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

Cbl & Associates Properties Inc (NY: CBL )

21.91 +0.04 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 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 (%)
Dec 31, 2009 3.788 3.688 3.688 3.688 4,330,033 -0.09(-2.32%)
Dec 30, 2009 3.707 3.776 3.673 3.776 2,205,810 +0.05(+1.43%)
Dec 29, 2009 3.990 4.005 3.704 3.723 6,009,334 -0.24(-5.97%)
Dec 28, 2009 4.013 4.070 3.929 3.959 3,229,802 -0.05(-1.14%)
Dec 24, 2009 3.944 4.013 3.929 4.005 1,276,793 +0.10(+2.54%)
Dec 23, 2009 3.795 4.070 3.795 3.906 4,450,727 +0.10(+2.71%)
Dec 22, 2009 3.749 3.810 3.711 3.803 2,590,042 +0.04(+1.01%)
Dec 21, 2009 3.696 3.772 3.666 3.765 2,295,292 +0.07(+1.96%)
Dec 18, 2009 3.601 3.734 3.585 3.692 6,326,371 +0.02(+0.52%)
Dec 17, 2009 3.685 3.719 3.624 3.673 3,017,933 -0.08(-2.04%)
Dec 16, 2009 3.738 3.776 3.685 3.750 3,484,688 +0.05(+1.24%)
Dec 15, 2009 3.757 3.776 3.685 3.704 3,907,446 -0.06(-1.62%)
Dec 14, 2009 3.761 3.795 3.662 3.765 3,744,173 +0.03(+0.92%)
Dec 11, 2009 3.639 3.738 3.627 3.730 3,125,366 +0.11(+3.16%)
Dec 10, 2009 3.822 3.845 3.559 3.616 4,064,130 -0.16(-4.24%)
Dec 09, 2009 3.818 3.856 3.738 3.776 4,357,299 -0.02(-0.60%)
Dec 08, 2009 3.845 3.994 3.788 3.799 4,864,969 -0.11(-2.83%)
Dec 07, 2009 3.994 4.016 3.872 3.910 3,900,905 -0.08(-2.01%)
Dec 04, 2009 3.849 4.077 3.849 3.990 7,326,738 +0.20(+5.23%)
Dec 03, 2009 3.753 3.860 3.719 3.791 8,999,498 +0.03(+0.81%)
Dec 02, 2009 3.551 3.776 3.551 3.761 7,263,843 +0.07(+1.96%)
Dec 01, 2009 3.582 3.738 3.524 3.688 7,370,406 +0.16(+4.43%)
Nov 30, 2009 3.395 3.559 3.326 3.532 7,748,660 +0.16(+4.87%)
Nov 27, 2009 3.364 3.482 3.345 3.368 2,322,917 -0.14(-3.92%)
Nov 25, 2009 3.532 3.593 3.505 3.505 2,264,010 +0.01(+0.22%)
Nov 24, 2009 3.662 3.673 3.471 3.498 3,814,527 -0.15(-4.18%)
Nov 23, 2009 3.761 3.810 3.597 3.650 4,599,517 +0.00(+0.10%)
Nov 20, 2009 3.666 3.753 3.646 3.646 5,214,326 -0.07(-1.95%)
Nov 19, 2009 3.738 3.759 3.666 3.719 6,773,713 -0.07(-1.91%)
Nov 18, 2009 3.719 3.814 3.700 3.791 4,023,945 +0.07(+1.84%)
Nov 17, 2009 3.631 3.761 3.589 3.723 7,390,131 +0.05(+1.24%)
Nov 16, 2009 3.589 3.738 3.559 3.677 5,413,658 +0.09(+2.44%)
Nov 13, 2009 3.524 3.616 3.471 3.589 5,276,597 +0.12(+3.41%)
Nov 12, 2009 3.513 3.540 3.463 3.471 5,858,612 -0.04(-1.09%)
Nov 11, 2009 3.379 3.513 3.379 3.509 7,231,803 +0.17(+5.02%)
Nov 10, 2009 3.353 3.410 3.278 3.341 4,026,600 -0.05(-1.57%)
Nov 09, 2009 3.242 3.395 3.185 3.395 8,286,201 +0.22(+6.97%)
Nov 06, 2009 3.132 3.235 3.071 3.173 4,031,270 -0.03(-0.95%)
Nov 05, 2009 3.093 3.223 3.063 3.204 7,106,073 +0.16(+5.40%)
Nov 04, 2009 3.166 3.585 3.029 3.040 15,080,330 -0.10(-3.04%)
Nov 03, 2009 2.948 3.147 2.948 3.135 9,186,149 +0.10(+3.27%)
Nov 02, 2009 3.143 3.227 2.899 3.036 8,129,889 -0.08(-2.45%)
Oct 30, 2009 3.307 3.315 3.006 3.112 9,946,445 -0.24(-7.06%)
Oct 29, 2009 3.135 3.427 3.082 3.349 6,862,775 +0.27(+8.66%)
Oct 28, 2009 3.318 3.372 3.078 3.082 8,342,272 -0.24(-7.34%)
Oct 27, 2009 3.582 3.582 3.318 3.326 7,096,155 -0.23(-6.34%)
Oct 26, 2009 3.486 3.624 3.433 3.551 10,128,372 +0.08(+2.42%)
Oct 23, 2009 3.505 3.528 3.452 3.467 4,349,038 -0.15(-4.11%)
Oct 22, 2009 3.517 3.624 3.395 3.616 5,839,292 +0.10(+2.82%)
Oct 21, 2009 3.509 3.692 3.509 3.517 7,740,409 -0.02(-0.65%)
Oct 20, 2009 3.498 3.551 3.471 3.540 5,914,667 -0.14(-3.93%)
Oct 19, 2009 3.578 3.685 3.540 3.685 4,545,997 +0.12(+3.43%)
Oct 16, 2009 3.643 3.696 3.524 3.563 6,404,210 -0.16(-4.20%)
Oct 15, 2009 3.707 3.749 3.656 3.719 4,451,526 -0.03(-0.91%)
Oct 14, 2009 3.635 3.753 3.604 3.753 6,074,785 +0.19(+5.47%)
Oct 13, 2009 3.650 3.711 3.502 3.559 4,529,808 -0.10(-2.81%)
Oct 12, 2009 3.625 3.746 3.612 3.662 3,279,019 -0.04(-1.03%)
Oct 09, 2009 3.631 3.715 3.585 3.700 3,890,245 +0.06(+1.68%)
Oct 08, 2009 3.582 3.688 3.551 3.639 5,065,696 +0.14(+3.92%)
Oct 07, 2009 3.502 3.597 3.456 3.502 3,941,664 -0.02(-0.54%)
Oct 06, 2009 3.536 3.746 3.421 3.521 6,860,177 +0.04(+1.10%)
Oct 05, 2009 3.227 3.566 3.215 3.482 10,592,755 +0.24(+7.54%)
Oct 02, 2009 3.341 3.395 3.139 3.238 6,906,474 -0.16(-4.82%)
Oct 01, 2009 3.700 3.727 3.395 3.402 8,888,385 -0.30(-8.04%)
Sep 30, 2009 3.704 3.803 3.494 3.700 11,931,145 +0.02(+0.41%)
Sep 29, 2009 3.601 3.807 3.547 3.685 9,326,419 +0.22(+6.39%)
Sep 28, 2009 3.502 3.593 3.437 3.463 9,834,026 -0.05(-1.30%)
Sep 25, 2009 3.444 3.555 3.368 3.509 8,231,166 -0.05(-1.29%)
Sep 24, 2009 3.814 3.902 3.433 3.555 8,074,770 -0.21(-5.67%)
Sep 23, 2009 4.028 4.093 3.761 3.769 6,607,315 -0.31(-7.58%)
Sep 22, 2009 3.940 4.131 3.879 4.077 8,403,448 +0.18(+4.60%)
Sep 21, 2009 3.894 3.933 3.700 3.898 9,480,146 -0.09(-2.29%)
Sep 18, 2009 3.879 4.020 3.757 3.990 8,226,245 +0.13(+3.36%)
Sep 17, 2009 4.032 4.261 3.742 3.860 10,085,517 -0.11(-2.79%)
Sep 16, 2009 3.784 4.135 3.757 3.971 12,752,200 +0.22(+5.90%)
Sep 15, 2009 3.578 3.845 3.578 3.749 11,643,792 +0.16(+4.46%)
Sep 14, 2009 3.322 3.639 3.303 3.589 8,320,153 +0.21(+6.33%)
Sep 11, 2009 3.387 3.421 3.349 3.376 7,152,307 +0.01(+0.23%)
Sep 10, 2009 3.299 3.376 3.261 3.368 8,805,266 +0.07(+2.20%)
Sep 09, 2009 3.185 3.303 3.147 3.296 9,247,198 +0.11(+3.47%)
Sep 08, 2009 3.090 3.212 3.082 3.185 6,518,446 +0.10(+3.21%)
Sep 04, 2009 3.120 3.143 2.990 3.086 6,391,906 -0.03(-1.10%)
Sep 03, 2009 3.135 3.223 3.013 3.120 11,153,270 +0.03(+0.86%)
Sep 02, 2009 3.166 3.231 3.059 3.093 12,650,622 -0.17(-5.15%)
Sep 01, 2009 3.566 3.593 3.238 3.261 12,332,717 -0.31(-8.75%)
Aug 31, 2009 3.387 3.601 3.341 3.574 37,135,660 +0.10(+2.74%)
Aug 28, 2009 3.376 3.502 3.345 3.479 11,855,126 +0.15(+4.47%)
Aug 27, 2009 3.235 3.383 3.166 3.330 10,457,912 +0.08(+2.34%)
Aug 26, 2009 3.227 3.261 3.116 3.254 4,145,404 +0.03(+1.07%)
Aug 25, 2009 3.105 3.269 3.074 3.219 7,881,358 +0.10(+3.30%)
Aug 24, 2009 3.120 3.196 3.078 3.116 4,711,032 +0.03(+0.86%)
Aug 21, 2009 3.025 3.227 3.002 3.090 7,037,798 +0.09(+3.05%)
Aug 20, 2009 2.804 3.032 2.797 2.998 6,366,056 +0.19(+6.79%)
Aug 19, 2009 2.723 2.853 2.720 2.807 4,196,847 -0.02(-0.54%)
Aug 18, 2009 2.811 2.937 2.784 2.823 4,473,845 -0.03(-1.20%)
Aug 17, 2009 2.956 2.956 2.754 2.857 6,861,406 -0.23(-7.30%)
Aug 14, 2009 3.090 3.097 2.903 3.082 5,624,432 -0.03(-0.86%)
Aug 13, 2009 3.132 3.231 3.059 3.109 7,249,557 +0.06(+1.88%)
Aug 12, 2009 2.903 3.093 2.903 3.051 8,218,299 +0.14(+4.71%)
Aug 11, 2009 2.994 2.994 2.807 2.914 6,554,238 -0.12(-4.02%)
Aug 10, 2009 3.128 3.276 2.998 3.036 9,847,638 -0.08(-2.69%)
Aug 07, 2009 2.929 3.357 2.929 3.120 21,455,798 +0.26(+9.07%)
Aug 06, 2009 2.876 3.044 2.804 2.861 15,380,181 +0.00(+0.00%)
Aug 05, 2009 2.479 2.994 2.479 2.861 31,015,406 +0.48(+20.39%)
Aug 04, 2009 2.269 2.441 2.224 2.376 9,393,726 +0.06(+2.64%)
Aug 03, 2009 2.304 2.353 2.269 2.315 4,738,909 +0.05(+2.19%)
Jul 31, 2009 2.159 2.289 2.159 2.266 6,146,631 +0.06(+2.77%)
Jul 30, 2009 2.144 2.212 2.102 2.205 9,919,675 +0.07(+3.40%)
Jul 29, 2009 2.052 2.147 2.022 2.132 9,549,546 +0.07(+3.33%)
Jul 28, 2009 2.056 2.094 2.037 2.064 7,114,573 -0.02(-0.92%)
Jul 27, 2009 2.044 2.117 1.995 2.083 7,865,630 +0.09(+4.40%)
Jul 24, 2009 1.957 2.029 1.911 1.995 1,300 +0.01(+0.58%)
Jul 23, 2009 1.915 2.041 1.869 1.983 7,456,199 +0.07(+3.79%)
Jul 22, 2009 1.865 1.941 1.835 1.911 6,359,460 +0.02(+1.01%)
Jul 21, 2009 1.976 1.987 1.831 1.892 4,777,936 -0.05(-2.75%)
Jul 20, 2009 1.907 1.999 1.888 1.945 6,446,548 +0.04(+2.20%)
Jul 17, 2009 1.972 1.995 1.858 1.903 6,284,264 -0.08(-4.04%)
Jul 16, 2009 2.002 2.025 1.884 1.983 6,000,331 -0.04(-2.07%)
Jul 15, 2009 1.957 2.071 1.934 2.025 8,457,146 +0.11(+5.78%)
Jul 14, 2009 1.861 1.915 1.758 1.915 4,411,831 +0.06(+3.08%)
Jul 13, 2009 1.690 1.873 1.640 1.858 7,499,955 +0.18(+10.68%)
Jul 10, 2009 1.671 1.692 1.606 1.678 3,806,955 -0.02(-1.12%)
Jul 09, 2009 1.751 1.751 1.652 1.697 5,912,800 +0.01(+0.45%)
Jul 08, 2009 1.793 1.808 1.564 1.690 13,623,083 -0.08(-4.53%)
Jul 07, 2009 2.018 2.029 1.766 1.770 8,347,169 -0.17(-8.84%)
Jul 06, 2009 1.999 2.018 1.888 1.941 7,944,914 +0.01(+0.59%)
Jul 02, 2009 2.086 2.121 1.930 1.930 7,995,972 -0.21(-9.80%)
Jul 01, 2009 2.201 2.231 2.086 2.140 7,619,721 +0.08(+4.08%)
Jun 30, 2009 2.060 2.105 1.999 2.056 5,693,653 +0.01(+0.37%)
Jun 29, 2009 2.136 2.136 2.025 2.048 7,700,055 -0.08(-3.76%)
Jun 26, 2009 1.930 2.231 1.926 2.128 31,312,230 +0.15(+7.51%)
Jun 25, 2009 1.945 1.995 1.926 1.980 7,012,383 -0.03(-1.33%)
Jun 24, 2009 1.964 2.090 1.945 2.006 8,802,353 +0.08(+4.37%)
Jun 23, 2009 1.915 1.961 1.861 1.922 7,960,880 +0.04(+2.02%)
Jun 22, 2009 2.044 2.090 1.861 1.884 13,092,319 -0.21(-10.18%)
Jun 19, 2009 1.968 2.113 1.961 2.098 19,535,652 +0.15(+7.84%)
Jun 18, 2009 2.014 2.033 1.880 1.945 13,866,311 -0.07(-3.59%)
Jun 17, 2009 2.159 2.189 1.987 2.018 11,229,864 -0.15(-7.03%)
Jun 16, 2009 2.296 2.342 2.098 2.170 12,918,456 -0.10(-4.21%)
Jun 15, 2009 2.342 2.384 2.258 2.266 9,538,873 -0.12(-5.11%)
Jun 12, 2009 2.308 2.399 2.292 2.388 6,912,711 +0.10(+4.16%)
Jun 11, 2009 2.315 2.388 2.289 2.292 18,944,274 -0.03(-1.48%)
Jun 10, 2009 2.475 2.517 2.292 2.327 51,463,836 -0.18(-7.15%)
Jun 09, 2009 2.613 2.632 2.453 2.506 19,320,204 -0.38(-13.10%)
Jun 08, 2009 2.853 2.952 2.765 2.884 4,845,220 +0.08(+2.72%)
Jun 05, 2009 2.807 2.861 2.620 2.807 5,934,704 +0.04(+1.52%)
Jun 04, 2009 2.346 2.817 2.327 2.765 10,554,669 +0.43(+18.27%)
Jun 03, 2009 2.338 2.422 2.289 2.338 3,619,859 -0.07(-3.01%)
Jun 02, 2009 2.338 2.483 2.323 2.411 6,921,187 -0.14(-5.39%)
Jun 01, 2009 2.426 2.651 2.376 2.548 6,551,464 +0.17(+7.22%)
May 29, 2009 2.353 2.376 2.289 2.376 4,685,279 +0.04(+1.80%)
May 28, 2009 2.327 2.441 2.250 2.334 4,679,042 +0.04(+1.83%)
May 27, 2009 2.506 2.510 2.270 2.292 6,517,392 -0.19(-7.82%)
May 26, 2009 2.323 2.529 2.231 2.487 8,012,958 +0.17(+7.24%)
May 22, 2009 2.460 2.479 2.281 2.319 3,511,723 -0.16(-6.32%)
May 21, 2009 2.342 2.514 2.292 2.475 9,635,599 +0.07(+3.02%)
May 20, 2009 2.479 2.537 2.365 2.403 7,017,498 -0.04(-1.72%)
May 19, 2009 2.517 2.563 2.357 2.445 6,658,787 -0.02(-0.93%)
May 18, 2009 2.285 2.517 2.231 2.468 9,538,857 +0.26(+11.55%)
May 15, 2009 2.456 2.510 2.117 2.212 7,879,937 -0.23(-9.52%)
May 14, 2009 2.197 2.510 2.105 2.445 7,351,600 +0.16(+7.19%)
May 13, 2009 2.678 2.678 2.258 2.281 7,749,318 -0.34(-12.95%)
May 12, 2009 3.021 3.021 2.479 2.620 8,471,515 -0.40(-13.15%)
May 11, 2009 2.857 3.154 2.857 3.017 9,252,434 -0.03(-1.00%)
May 08, 2009 2.647 3.067 2.639 3.048 12,128,406 +0.50(+19.70%)
May 07, 2009 2.849 2.926 2.540 2.546 13,190,177 -0.24(-8.56%)
May 06, 2009 2.590 2.830 2.483 2.784 12,522,052 +0.15(+5.64%)
May 05, 2009 2.632 2.758 2.559 2.636 8,226,104 -0.08(-2.95%)
May 04, 2009 2.739 2.762 2.495 2.716 14,847,655 +0.02(+0.85%)
May 01, 2009 3.002 3.078 2.643 2.693 8,946,867 -0.34(-11.08%)
Apr 30, 2009 2.975 3.074 2.792 3.029 9,568,624 +0.07(+2.32%)
Apr 29, 2009 2.701 2.960 2.670 2.960 8,342,060 +0.34(+12.79%)
Apr 28, 2009 2.460 2.948 2.350 2.624 9,365,068 +0.00(+0.15%)
Apr 27, 2009 2.998 2.998 2.563 2.620 13,384,672 -0.39(-12.82%)
Apr 24, 2009 2.769 3.116 2.674 3.006 24,844,476 +0.41(+15.71%)
Apr 23, 2009 2.327 2.598 2.216 2.598 10,308,966 +0.33(+14.45%)
Apr 22, 2009 1.949 2.346 1.911 2.269 12,722,336 +0.24(+11.84%)
Apr 21, 2009 1.694 2.098 1.526 2.029 15,081,905 +0.39(+24.01%)
Apr 20, 2009 2.105 2.201 1.636 1.636 14,838,694 -0.61(-27.04%)
Apr 17, 2009 1.907 2.575 1.854 2.243 13,888,039 +0.35(+18.31%)
Apr 16, 2009 1.682 1.983 1.522 1.896 10,561,215 +0.20(+11.94%)
Apr 15, 2009 1.484 1.716 1.419 1.694 9,863,494 +0.32(+22.99%)
Apr 14, 2009 1.591 1.602 1.366 1.377 11,192,311 -0.21(-13.22%)
Apr 13, 2009 1.411 1.636 1.335 1.587 6,743,322 +0.16(+11.53%)
Apr 09, 2009 1.205 1.449 1.205 1.423 12,574,623 +0.25(+21.10%)
Apr 08, 2009 1.137 1.202 1.125 1.175 4,349,874 +0.05(+4.41%)
Apr 07, 2009 1.224 1.282 1.121 1.125 7,883,067 -0.16(-12.46%)
Apr 06, 2009 1.140 1.297 1.083 1.285 7,292,881 +0.14(+12.33%)
Apr 03, 2009 1.026 1.144 0.9574 1.144 7,640,189 +0.15(+15.38%)
Apr 02, 2009 0.9841 1.015 0.9345 0.9917 9,173,418 +0.07(+7.88%)
Apr 01, 2009 0.8735 0.9192 0.8239 0.9192 6,236,556 +0.02(+2.12%)
Mar 31, 2009 0.8010 0.9059 0.7896 0.9002 7,883,686 +0.11(+14.56%)
Mar 30, 2009 0.8010 0.8506 0.7819 0.7857 6,991,520 -0.19(-19.84%)
Mar 26, 2009 1.026 1.068 0.9536 0.9803 6,265,605 -0.03(-3.38%)
Mar 25, 2009 1.015 1.068 0.8773 1.015 8,631,590 +0.14(+16.16%)
Mar 24, 2009 0.9574 1.022 0.8697 0.8735 7,558,595 -0.12(-11.92%)
Mar 23, 2009 0.9231 0.9917 0.9040 0.9917 10,680,338 +0.20(+25.60%)
Mar 20, 2009 1.007 1.007 0.7896 0.7896 8,946,338 -0.22(-21.59%)
Mar 19, 2009 1.163 1.194 0.9993 1.007 6,075,074 -0.13(-11.71%)
Mar 18, 2009 0.9726 1.140 0.9269 1.140 6,365,196 +0.13(+13.26%)
Mar 17, 2009 0.9498 1.007 0.9002 1.007 6,931,254 +0.06(+6.02%)
Mar 16, 2009 1.026 1.072 0.9498 0.9498 6,849,160 -0.06(-6.39%)
Mar 13, 2009 1.007 1.091 0.9459 1.015 0 +0.02(+2.31%)
Mar 12, 2009 0.9078 1.018 0.7323 0.9917 7,839,316 +0.10(+11.59%)
Mar 11, 2009 1.140 1.152 0.8811 0.8887 7,954,714 -0.31(-26.03%)
Mar 10, 2009 0.8582 1.202 0.8391 1.202 11,218,866 +0.38(+46.51%)
Mar 09, 2009 0.8163 0.9536 0.7934 0.8201 9,558,006 +0.02(+2.87%)
Mar 06, 2009 0.9345 0.9650 0.7590 0.7972 0 -0.14(-15.04%)
Mar 05, 2009 1.064 1.121 0.9002 0.9383 9,825,854 -0.08(-8.21%)
Mar 04, 2009 0.9917 1.144 0.9803 1.022 6,228,077 -0.01(-1.11%)
Mar 02, 2009 1.182 1.285 0.9993 1.034 7,773,854 -0.15(-12.58%)
Feb 27, 2009 1.224 1.266 1.160 1.182 0 -0.05(-3.73%)
Feb 26, 2009 1.366 1.400 1.224 1.228 4,335,733 -0.09(-6.94%)
Feb 25, 2009 1.419 1.427 1.247 1.320 5,554,162 -0.10(-7.24%)
Feb 24, 2009 1.224 1.423 1.148 1.423 8,689,566 +0.24(+19.94%)
Feb 23, 2009 1.430 1.461 1.179 1.186 5,004,146 -0.21(-14.80%)
Feb 20, 2009 1.194 1.392 1.148 1.392 0 +0.18(+14.42%)
Feb 19, 2009 1.366 1.392 1.217 1.217 5,221,093 -0.07(-5.62%)
Feb 18, 2009 1.331 1.369 1.221 1.289 4,751,490 +0.00(+0.00%)
Feb 17, 2009 1.472 1.560 1.282 1.289 5,637,514 -0.23(-14.86%)
Feb 13, 2009 1.522 1.713 1.514 1.514 4,979,200 -0.12(-7.24%)
Feb 12, 2009 1.682 1.701 1.545 1.633 4,142,758 -0.11(-6.14%)
Feb 11, 2009 1.877 1.976 1.625 1.739 4,436,352 -0.15(-8.06%)
Feb 10, 2009 1.903 2.029 1.854 1.892 7,223,825 -0.08(-4.06%)
Feb 09, 2009 1.854 2.022 1.785 1.972 5,236,268 +0.14(+7.71%)
Feb 06, 2009 1.728 1.861 1.636 1.831 0 +0.12(+6.90%)
Feb 05, 2009 1.774 1.816 1.583 1.713 6,555,583 +0.23(+15.72%)
Feb 04, 2009 1.545 1.671 1.468 1.480 4,595,401 -0.06(-4.20%)
Feb 03, 2009 1.697 1.777 1.503 1.545 4,606,085 -0.15(-8.99%)
Feb 02, 2009 1.596 1.709 1.476 1.697 4,399,367 +0.14(+9.34%)
Jan 30, 2009 1.682 1.785 1.552 1.552 0 -0.15(-8.74%)
Jan 29, 2009 1.850 1.896 1.701 1.701 5,061,307 -0.25(-12.89%)
Jan 28, 2009 1.663 1.957 1.640 1.953 7,349,786 +0.31(+18.52%)
Jan 27, 2009 1.671 1.900 1.617 1.648 5,046,211 -0.00(-0.23%)
Jan 26, 2009 1.907 1.926 1.571 1.652 7,783,927 -0.24(-12.52%)
Jan 23, 2009 1.831 1.922 1.777 1.888 4,086,362 +0.01(+0.41%)
Jan 22, 2009 2.018 2.109 1.842 1.880 7,952,367 -0.27(-12.59%)
Jan 21, 2009 1.903 2.155 1.789 2.151 7,838,016 +0.33(+18.24%)
Jan 20, 2009 2.147 2.147 1.766 1.819 9,930,159 -0.34(-15.87%)
Jan 16, 2009 2.193 2.353 2.060 2.163 0 +0.08(+3.85%)
Jan 15, 2009 2.262 2.292 1.938 2.083 8,226,030 -0.20(-8.85%)
Jan 14, 2009 2.407 2.441 2.250 2.285 11,090,829 -0.22(-8.83%)
Jan 13, 2009 2.475 2.651 2.418 2.506 8,908,396 +0.03(+1.39%)
Jan 12, 2009 2.987 3.009 2.388 2.472 6,205,237 -0.55(-18.28%)
Jan 09, 2009 3.120 3.296 3.009 3.025 10,892,155 -0.16(-5.03%)
Jan 08, 2009 2.937 3.185 2.887 3.185 7,739,641 +0.03(+0.85%)
Jan 07, 2009 3.273 3.303 3.078 3.158 7,405,476 -0.16(-4.83%)
Jan 06, 2009 2.933 3.395 2.826 3.318 8,782,428 +0.47(+16.31%)
Jan 05, 2009 2.517 2.956 2.422 2.853 7,982,580 +0.35(+13.85%)
Jan 02, 2009 2.479 2.529 2.300 2.506 0 +0.03(+1.08%)
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.