Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cedar Realty Trust Inc (NY: CDR )

29.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 3.847 3.847 3.847 0 +0.03(+0.68%)
Aug 30, 2018 3.856 3.890 3.787 3.821 278,760 -0.03(-0.67%)
Aug 29, 2018 3.899 3.916 3.847 3.847 191,116 -0.03(-0.89%)
Aug 28, 2018 3.804 3.895 3.761 3.882 283,413 +0.09(+2.27%)
Aug 27, 2018 3.882 3.916 3.787 3.796 179,143 -0.10(-2.65%)
Aug 24, 2018 3.882 3.916 3.856 3.899 146,279 +0.01(+0.22%)
Aug 23, 2018 3.925 3.933 3.882 3.890 132,455 -0.02(-0.44%)
Aug 22, 2018 3.968 3.968 3.882 3.907 226,315 -0.07(-1.73%)
Aug 21, 2018 3.976 4.002 3.933 3.976 285,827 -0.02(-0.43%)
Aug 20, 2018 3.959 4.011 3.938 3.994 223,412 +0.05(+1.31%)
Aug 17, 2018 3.873 3.951 3.864 3.942 313,124 +0.05(+1.33%)
Aug 16, 2018 3.882 3.920 3.856 3.890 253,363 +0.03(+0.67%)
Aug 15, 2018 3.856 3.886 3.817 3.864 186,057 +0.01(+0.22%)
Aug 14, 2018 3.804 3.873 3.804 3.856 350,205 +0.04(+1.13%)
Aug 13, 2018 3.821 3.847 3.778 3.813 225,796 -0.02(-0.45%)
Aug 10, 2018 3.847 3.903 3.826 3.830 500,417 -0.04(-1.11%)
Aug 09, 2018 3.873 3.903 3.839 3.873 406,123 -0.02(-0.44%)
Aug 08, 2018 3.899 3.924 3.873 3.890 413,686 -0.02(-0.44%)
Aug 07, 2018 4.009 4.009 3.856 3.907 281,327 -0.10(-2.55%)
Aug 06, 2018 3.933 4.035 3.903 4.009 567,930 +0.08(+1.95%)
Aug 03, 2018 3.873 4.035 3.831 3.933 427,011 -0.02(-0.43%)
Aug 02, 2018 3.941 4.052 3.916 3.950 262,894 -0.04(-1.07%)
Aug 01, 2018 4.009 4.052 3.899 3.992 473,384 -0.06(-1.47%)
Jul 31, 2018 3.967 4.120 3.941 4.052 571,239 +0.12(+3.03%)
Jul 30, 2018 3.839 3.967 3.832 3.933 519,402 +0.06(+1.54%)
Jul 27, 2018 4.120 4.154 3.865 3.873 313,298 -0.25(-5.99%)
Jul 26, 2018 4.112 4.197 4.086 4.120 255,100 +0.03(+0.62%)
Jul 25, 2018 4.069 4.163 4.069 4.095 502,709 -0.03(-0.82%)
Jul 24, 2018 4.197 4.214 4.116 4.129 400,474 -0.09(-2.02%)
Jul 23, 2018 4.180 4.214 4.137 4.214 222,315 +0.02(+0.41%)
Jul 20, 2018 4.171 4.214 4.137 4.197 464,486 +0.03(+0.82%)
Jul 19, 2018 4.052 4.188 4.052 4.163 297,748 +0.09(+2.30%)
Jul 18, 2018 4.078 4.112 4.026 4.069 291,824 -0.01(-0.21%)
Jul 17, 2018 4.137 4.171 4.052 4.078 447,116 -0.06(-1.44%)
Jul 16, 2018 4.086 4.154 4.044 4.137 487,934 +0.05(+1.25%)
Jul 13, 2018 4.086 4.137 4.086 4.086 349,182 -0.02(-0.41%)
Jul 12, 2018 4.154 4.180 4.052 4.103 534,272 -0.05(-1.23%)
Jul 11, 2018 4.307 4.329 4.146 4.154 668,371 -0.17(-3.94%)
Jul 10, 2018 4.393 4.435 4.324 4.324 506,777 -0.08(-1.74%)
Jul 09, 2018 4.503 4.546 4.380 4.401 488,862 -0.09(-1.90%)
Jul 06, 2018 4.444 4.503 4.435 4.486 449,254 +0.05(+1.15%)
Jul 05, 2018 4.341 4.435 4.256 4.435 504,247 +0.12(+2.76%)
Jul 03, 2018 4.316 4.316 4.316 0 +0.20(+4.97%)
Jul 02, 2018 4.035 4.120 3.988 4.112 505,432 +0.09(+2.33%)
Jun 29, 2018 4.026 4.026 3.975 4.018 463,949 +0.00(+0.00%)
Jun 28, 2018 4.035 4.044 3.984 4.018 336,909 -0.01(-0.21%)
Jun 27, 2018 4.095 4.095 4.026 4.026 205,076 -0.05(-1.25%)
Jun 26, 2018 4.137 4.163 4.061 4.078 471,862 -0.03(-0.83%)
Jun 25, 2018 4.129 4.171 4.078 4.112 386,715 -0.07(-1.63%)
Jun 22, 2018 4.026 4.188 4.009 4.180 1,641,908 +0.18(+4.47%)
Jun 21, 2018 3.933 4.018 3.924 4.001 661,636 +0.08(+1.95%)
Jun 20, 2018 3.831 3.958 3.826 3.924 1,132,911 +0.10(+2.67%)
Jun 19, 2018 3.737 3.831 3.737 3.822 1,174,356 +0.08(+2.05%)
Jun 18, 2018 3.746 3.788 3.724 3.746 690,275 +0.02(+0.46%)
Jun 15, 2018 3.780 3.720 3.729 927,234 -0.05(-1.35%)
Jun 14, 2018 3.788 3.801 3.754 3.780 389,021 -0.01(-0.22%)
Jun 13, 2018 3.941 3.958 3.771 3.788 623,333 -0.11(-2.84%)
Jun 12, 2018 3.831 3.958 3.805 3.899 1,386,765 +0.08(+2.00%)
Jun 11, 2018 3.873 3.873 3.788 3.822 646,024 -0.03(-0.88%)
Jun 08, 2018 3.899 3.924 3.848 3.856 291,961 -0.06(-1.52%)
Jun 07, 2018 3.890 3.950 3.873 3.916 420,903 +0.03(+0.66%)
Jun 06, 2018 3.882 3.890 384,842 -0.04(-1.08%)
Jun 05, 2018 3.822 3.954 3.797 3.933 749,212 +0.11(+2.90%)
Jun 04, 2018 3.797 3.848 3.771 3.822 493,746 +0.05(+1.35%)
Jun 01, 2018 3.763 3.792 3.686 3.771 623,248 +0.03(+0.91%)
May 31, 2018 3.814 3.848 3.729 3.737 619,496 -0.07(-1.79%)
May 30, 2018 3.780 3.865 3.763 3.805 680,640 +0.02(+0.45%)
May 29, 2018 3.703 3.805 3.677 3.788 398,622 +0.06(+1.60%)
May 25, 2018 3.729 3.729 3.729 0 +0.16(+4.53%)
May 24, 2018 3.584 3.618 3.524 3.567 423,319 +0.00(+0.00%)
May 23, 2018 3.507 3.609 3.482 3.567 621,570 +0.09(+2.45%)
May 22, 2018 3.507 3.541 3.456 3.482 640,718 -0.01(-0.24%)
May 21, 2018 3.499 3.507 3.431 3.490 474,569 +0.02(+0.49%)
May 18, 2018 3.380 3.507 3.380 3.473 481,847 +0.13(+3.82%)
May 17, 2018 3.388 3.414 3.341 3.345 432,376 -0.04(-1.26%)
May 16, 2018 3.277 3.448 3.277 3.388 592,194 +0.11(+3.38%)
May 15, 2018 3.277 3.303 3.252 3.277 559,089 -0.01(-0.26%)
May 14, 2018 3.380 3.388 3.260 3.286 198,852 -0.09(-2.77%)
May 11, 2018 3.448 3.448 3.350 3.380 436,585 -0.07(-1.98%)
May 10, 2018 3.490 3.490 3.414 3.448 467,362 -0.03(-0.74%)
May 09, 2018 3.406 3.507 3.385 3.473 805,600 +0.09(+2.74%)
May 08, 2018 3.305 3.389 3.305 3.381 507,436 +0.03(+1.01%)
May 07, 2018 3.355 3.372 3.297 3.347 299,738 -0.02(-0.50%)
May 04, 2018 3.255 3.440 3.212 3.364 586,713 +0.13(+4.17%)
May 03, 2018 3.229 3.263 3.187 3.229 345,502 +0.00(+0.00%)
May 02, 2018 3.271 3.280 3.179 3.229 379,939 -0.03(-1.03%)
May 01, 2018 3.263 3.305 3.221 3.263 244,041 -0.01(-0.26%)
Apr 30, 2018 3.330 3.364 3.271 3.271 477,673 -0.05(-1.52%)
Apr 27, 2018 3.280 3.351 3.280 3.322 405,171 +0.02(+0.51%)
Apr 26, 2018 3.070 3.339 3.053 3.305 711,834 +0.23(+7.38%)
Apr 25, 2018 3.027 3.120 2.994 3.078 1,045,427 +0.05(+1.67%)
Apr 24, 2018 3.053 3.078 3.011 3.027 522,879 -0.01(-0.28%)
Apr 23, 2018 3.027 3.078 2.977 3.036 528,081 +0.03(+1.12%)
Apr 20, 2018 3.103 3.120 2.985 3.002 373,372 -0.12(-3.77%)
Apr 19, 2018 3.238 3.238 3.086 3.120 363,897 -0.13(-3.89%)
Apr 18, 2018 3.297 3.355 3.221 3.246 358,923 -0.07(-2.03%)
Apr 17, 2018 3.263 3.313 3.229 3.313 412,836 +0.06(+1.81%)
Apr 16, 2018 3.212 3.263 3.170 3.255 493,234 +0.07(+2.11%)
Apr 13, 2018 3.238 3.238 3.187 3.187 318,532 -0.04(-1.30%)
Apr 12, 2018 3.381 3.381 3.221 3.229 283,031 -0.13(-3.76%)
Apr 11, 2018 3.372 3.431 3.347 3.355 361,063 -0.01(-0.25%)
Apr 10, 2018 3.431 3.431 3.355 3.364 563,784 -0.07(-1.96%)
Apr 09, 2018 3.397 3.452 3.355 3.431 361,388 +0.05(+1.49%)
Apr 06, 2018 3.473 3.515 3.364 3.381 526,846 -0.10(-2.90%)
Apr 05, 2018 3.465 3.482 3.440 3.482 589,782 +0.03(+0.73%)
Apr 04, 2018 3.389 3.473 3.389 3.456 708,515 +0.06(+1.73%)
Apr 03, 2018 3.313 3.431 3.288 3.397 751,654 +0.08(+2.28%)
Apr 02, 2018 3.305 3.351 3.238 3.322 958,229 +0.01(+0.25%)
Mar 29, 2018 3.313 3.313 3.313 0 +0.06(+1.81%)
Mar 28, 2018 3.162 3.313 3.162 3.255 1,078,343 +0.09(+2.93%)
Mar 27, 2018 3.162 3.204 3.103 3.162 771,935 -0.02(-0.53%)
Mar 26, 2018 3.070 3.187 3.044 3.179 558,286 +0.12(+3.85%)
Mar 23, 2018 3.137 3.145 3.053 3.061 738,204 -0.08(-2.67%)
Mar 22, 2018 3.078 3.179 3.053 3.145 851,095 +0.04(+1.35%)
Mar 21, 2018 3.103 3.154 3.070 3.103 630,681 +0.01(+0.27%)
Mar 20, 2018 3.204 3.255 3.053 3.095 547,463 -0.12(-3.66%)
Mar 19, 2018 3.086 3.255 3.044 3.212 1,196,547 +0.13(+4.09%)
Mar 16, 2018 3.078 3.162 3.061 3.086 4,785,327 +0.00(+0.00%)
Mar 15, 2018 3.196 3.196 3.070 3.086 1,077,056 -0.12(-3.67%)
Mar 14, 2018 3.263 3.297 3.187 3.204 843,118 -0.04(-1.30%)
Mar 13, 2018 3.330 3.355 3.246 3.246 712,066 -0.08(-2.53%)
Mar 12, 2018 3.372 3.397 3.276 3.330 1,193,685 -0.05(-1.49%)
Mar 09, 2018 3.389 3.389 3.288 3.381 609,573 +0.00(+0.00%)
Mar 08, 2018 3.372 3.414 3.339 3.381 616,478 +0.01(+0.25%)
Mar 07, 2018 3.397 3.330 3.372 437,870 +0.01(+0.25%)
Mar 06, 2018 3.339 3.381 3.292 3.364 486,811 +0.01(+0.25%)
Mar 05, 2018 3.355 3.402 3.288 3.355 553,724 +0.00(+0.00%)
Mar 02, 2018 3.372 3.397 3.322 3.355 481,806 -0.04(-1.24%)
Mar 01, 2018 3.313 3.444 3.271 3.397 409,348 +0.06(+1.76%)
Feb 28, 2018 3.364 3.397 3.330 3.339 423,854 -0.02(-0.50%)
Feb 27, 2018 3.465 3.515 3.339 3.355 915,958 -0.13(-3.86%)
Feb 26, 2018 3.482 3.507 3.448 3.490 418,251 +0.04(+1.22%)
Feb 23, 2018 3.414 3.486 3.406 3.448 586,139 +0.03(+0.99%)
Feb 22, 2018 3.389 3.431 3.372 3.414 369,661 +0.03(+1.00%)
Feb 21, 2018 3.389 3.414 3.322 3.381 610,622 -0.01(-0.25%)
Feb 20, 2018 3.473 3.490 3.385 3.389 479,469 -0.08(-2.42%)
Feb 16, 2018 3.473 3.473 3.473 0 +0.04(+1.23%)
Feb 15, 2018 3.423 3.444 3.414 3.431 807,641 +0.03(+0.99%)
Feb 14, 2018 3.456 3.456 3.372 3.397 468,250 -0.08(-2.18%)
Feb 13, 2018 3.591 3.612 3.456 3.473 643,365 -0.12(-3.28%)
Feb 12, 2018 3.793 3.801 3.557 3.591 1,130,986 -0.20(-5.32%)
Feb 09, 2018 3.742 3.885 3.532 3.793 2,199,405 +0.04(+1.12%)
Feb 08, 2018 3.892 3.934 3.751 3.751 753,157 -0.12(-3.22%)
Feb 07, 2018 3.934 3.959 3.867 3.875 604,406 -0.05(-1.27%)
Feb 06, 2018 3.842 3.950 3.817 3.925 1,085,816 -0.00(-0.11%)
Feb 05, 2018 4.000 4.025 3.842 3.929 1,107,249 -0.09(-2.17%)
Feb 02, 2018 4.150 4.158 3.992 4.017 654,451 -0.17(-3.98%)
Feb 01, 2018 4.233 4.291 4.166 4.183 420,831 -0.07(-1.57%)
Jan 31, 2018 4.241 4.250 4.166 4.250 603,042 +0.03(+0.79%)
Jan 30, 2018 4.275 4.275 4.200 4.216 332,787 -0.06(-1.36%)
Jan 29, 2018 4.300 4.300 4.158 4.275 474,061 -0.04(-0.96%)
Jan 26, 2018 4.416 4.458 4.291 4.316 431,819 -0.09(-2.08%)
Jan 25, 2018 4.591 4.599 4.383 4.408 758,204 -0.17(-3.81%)
Jan 24, 2018 4.582 4.616 4.541 4.582 516,217 -0.02(-0.36%)
Jan 23, 2018 4.574 4.599 4.532 4.599 286,103 +0.05(+1.10%)
Jan 22, 2018 4.549 4.607 4.499 4.549 292,433 +0.03(+0.74%)
Jan 19, 2018 4.499 4.532 4.491 4.516 376,434 +0.02(+0.37%)
Jan 18, 2018 4.574 4.574 4.483 4.499 558,616 -0.07(-1.64%)
Jan 17, 2018 4.483 4.582 4.453 4.574 519,453 +0.12(+2.61%)
Jan 16, 2018 4.441 4.516 4.441 4.458 573,911 +0.03(+0.75%)
Jan 12, 2018 4.424 4.424 4.424 0 -0.05(-1.12%)
Jan 11, 2018 4.591 4.632 4.466 4.474 934,047 -0.10(-2.18%)
Jan 10, 2018 4.574 4.574 1,275,316 -0.18(-3.85%)
Jan 09, 2018 4.981 4.994 4.757 4.757 504,688 -0.21(-4.19%)
Jan 08, 2018 4.973 4.981 4.927 4.965 361,562 +0.01(+0.17%)
Jan 05, 2018 4.923 4.990 4.907 4.957 368,084 +0.02(+0.51%)
Jan 04, 2018 5.031 5.065 4.861 4.932 945,924 -0.11(-2.15%)
Jan 03, 2018 5.140 5.140 5.040 5.040 299,708 -0.08(-1.62%)
Jan 02, 2018 5.056 5.152 5.048 5.123 770,028 +0.07(+1.32%)
Dec 29, 2017 5.056 5.056 5.056 0 -0.02(-0.49%)
Dec 28, 2017 5.073 5.098 5.056 5.081 790,491 +0.02(+0.49%)
Dec 27, 2017 5.048 5.090 5.048 5.056 350,931 +0.02(+0.33%)
Dec 26, 2017 5.006 5.090 5.006 5.040 541,566 +0.01(+0.17%)
Dec 22, 2017 5.048 5.073 5.023 5.031 622,764 -0.02(-0.33%)
Dec 21, 2017 5.048 5.081 5.031 5.048 342,795 +0.00(+0.00%)
Dec 20, 2017 5.048 5.098 5.031 5.048 594,495 -0.02(-0.49%)
Dec 19, 2017 5.106 5.148 5.040 5.073 778,444 -0.03(-0.65%)
Dec 18, 2017 5.040 5.140 5.015 5.106 3,058,136 +0.08(+1.66%)
Dec 15, 2017 4.998 5.090 4.981 5.023 5,238,888 -0.01(-0.17%)
Dec 14, 2017 5.073 5.098 5.023 5.031 689,798 -0.02(-0.49%)
Dec 13, 2017 5.090 5.148 5.048 5.056 845,354 -0.02(-0.49%)
Dec 12, 2017 5.081 5.106 5.056 5.081 674,393 -0.01(-0.16%)
Dec 11, 2017 5.081 5.148 5.048 5.090 532,683 +0.03(+0.66%)
Dec 08, 2017 5.040 5.098 4.998 5.056 510,601 +0.00(+0.00%)
Dec 07, 2017 5.073 5.081 4.990 582,470 +0.00(+0.00%)
Dec 06, 2017 5.098 5.156 5.073 5.090 878,424 -0.02(-0.49%)
Dec 05, 2017 5.090 5.231 5.090 5.115 2,164,631 +0.01(+0.16%)
Dec 04, 2017 5.081 5.115 5.073 5.106 886,014 +0.07(+1.32%)
Dec 01, 2017 4.990 5.098 4.940 5.040 3,966,742 +0.07(+1.51%)
Nov 30, 2017 5.065 5.081 4.923 4.965 1,201,402 -0.07(-1.49%)
Nov 29, 2017 4.998 5.106 4.998 5.040 673,761 +0.05(+1.00%)
Nov 28, 2017 4.998 5.015 4.965 4.990 723,789 +0.00(+0.00%)
Nov 27, 2017 5.156 5.198 4.981 4.990 801,142 -0.05(-0.99%)
Nov 24, 2017 4.965 5.081 4.940 5.040 397,065 +0.07(+1.51%)
Nov 22, 2017 4.981 4.990 4.940 4.965 516,085 +0.00(+0.00%)
Nov 21, 2017 5.023 5.040 4.957 4.965 670,334 -0.02(-0.50%)
Nov 20, 2017 4.940 5.006 4.940 4.990 705,501 +0.00(+0.00%)
Nov 17, 2017 4.973 5.015 4.948 4.990 736,316 -0.02(-0.33%)
Nov 16, 2017 4.932 5.048 4.898 5.006 432,802 +0.07(+1.52%)
Nov 15, 2017 4.890 4.990 4.857 4.932 412,210 +0.02(+0.34%)
Nov 14, 2017 4.915 4.981 4.825 4.915 384,833 -0.02(-0.51%)
Nov 13, 2017 4.932 4.957 4.869 4.940 655,556 +0.01(+0.17%)
Nov 10, 2017 4.857 4.973 4.857 4.932 388,746 +0.07(+1.37%)
Nov 09, 2017 4.782 4.981 4.768 4.865 992,481 +0.06(+1.21%)
Nov 08, 2017 4.832 5.071 4.770 4.807 1,965,279 -0.03(-0.68%)
Nov 07, 2017 4.832 4.931 4.807 4.840 647,647 +0.01(+0.17%)
Nov 06, 2017 4.782 4.848 4.766 4.832 541,674 +0.09(+1.91%)
Nov 03, 2017 4.700 4.898 4.642 4.741 999,192 -0.02(-0.52%)
Nov 02, 2017 4.625 4.786 4.576 4.766 1,361,348 +0.13(+2.85%)
Nov 01, 2017 4.502 4.642 4.485 4.634 870,900 +0.15(+3.31%)
Oct 31, 2017 4.494 4.518 4.456 4.485 478,120 -0.01(-0.18%)
Oct 30, 2017 4.535 4.535 4.469 4.494 395,153 -0.02(-0.55%)
Oct 27, 2017 4.609 4.634 4.510 4.518 511,525 -0.08(-1.79%)
Oct 26, 2017 4.625 4.625 4.510 4.601 522,264 +0.02(+0.54%)
Oct 25, 2017 4.815 4.815 4.568 4.576 969,459 -0.01(-0.18%)
Oct 24, 2017 4.617 4.642 4.551 4.584 1,130,948 -0.02(-0.54%)
Oct 23, 2017 4.543 4.617 4.527 4.609 600,646 +0.07(+1.64%)
Oct 20, 2017 4.642 4.642 4.518 4.535 401,439 -0.11(-2.31%)
Oct 19, 2017 4.675 4.716 4.625 4.642 627,388 -0.04(-0.88%)
Oct 18, 2017 4.667 4.708 4.650 4.683 386,582 +0.02(+0.35%)
Oct 17, 2017 4.716 4.741 4.642 4.667 649,892 -0.07(-1.39%)
Oct 16, 2017 4.766 4.790 4.700 4.733 337,764 -0.04(-0.86%)
Oct 13, 2017 4.782 4.815 4.716 4.774 386,295 +0.03(+0.70%)
Oct 12, 2017 4.724 4.749 4.683 4.741 283,637 +0.00(+0.00%)
Oct 11, 2017 4.724 4.774 4.708 4.741 289,795 +0.04(+0.88%)
Oct 10, 2017 4.658 4.724 4.625 4.700 887,013 +0.08(+1.79%)
Oct 09, 2017 4.700 4.716 4.592 4.617 627,802 -0.07(-1.58%)
Oct 06, 2017 4.716 4.749 4.658 4.691 444,956 -0.05(-1.04%)
Oct 05, 2017 4.700 4.782 4.691 4.741 792,952 +0.05(+1.05%)
Oct 04, 2017 4.691 4.716 4.650 4.691 1,036,026 -0.01(-0.18%)
Oct 03, 2017 4.675 4.724 4.642 4.700 1,102,446 +0.02(+0.35%)
Oct 02, 2017 4.634 4.700 4.584 4.683 1,007,501 +0.05(+1.07%)
Sep 29, 2017 4.502 4.733 4.436 4.634 1,637,591 +0.14(+3.12%)
Sep 28, 2017 4.535 4.535 4.452 4.494 582,045 -0.03(-0.73%)
Sep 27, 2017 4.510 4.559 4.419 4.527 1,081,085 +0.01(+0.18%)
Sep 26, 2017 4.395 4.527 4.395 4.518 436,279 +0.12(+2.62%)
Sep 25, 2017 4.287 4.411 4.246 4.403 1,042,374 +0.12(+2.69%)
Sep 22, 2017 4.254 4.308 4.254 4.287 613,387 +0.02(+0.58%)
Sep 21, 2017 4.230 4.287 4.230 4.263 659,217 +0.02(+0.39%)
Sep 20, 2017 4.254 4.271 4.221 4.246 354,741 +0.02(+0.39%)
Sep 19, 2017 4.287 4.287 4.221 4.230 394,081 -0.07(-1.54%)
Sep 18, 2017 4.287 4.329 4.271 4.296 318,245 +0.00(+0.00%)
Sep 15, 2017 4.436 4.461 4.238 4.296 1,600,144 -0.12(-2.62%)
Sep 14, 2017 4.312 4.417 4.304 4.411 310,410 +0.08(+1.90%)
Sep 13, 2017 4.271 4.337 4.263 4.329 411,649 +0.04(+0.96%)
Sep 12, 2017 4.287 4.353 4.279 4.287 281,435 -0.02(-0.38%)
Sep 11, 2017 4.246 4.320 4.242 4.304 266,218 +0.08(+1.95%)
Sep 08, 2017 4.180 4.263 4.180 4.221 293,147 +0.02(+0.59%)
Sep 07, 2017 4.197 4.230 4.172 4.197 367,089 +0.02(+0.59%)
Sep 06, 2017 4.180 4.263 4.147 4.172 486,282 +0.02(+0.60%)
Sep 05, 2017 4.180 4.234 4.118 4.147 706,964 -0.02(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.