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

Lxp Industrial Trust (NY: LXP )

8.547 -0.193 (-2.20%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 23, 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 (%)
Apr 30, 2007 9.273 9.299 9.060 9.108 1,556,267 -0.19(-2.02%)
Apr 27, 2007 9.286 9.374 9.256 9.295 959,449 -0.03(-0.33%)
Apr 26, 2007 9.299 9.369 9.256 9.326 395,661 +0.00(+0.05%)
Apr 25, 2007 9.369 9.378 9.282 9.321 1,041,793 +0.00(+0.05%)
Apr 24, 2007 9.273 9.417 9.138 9.317 3,272,870 +0.04(+0.47%)
Apr 23, 2007 9.177 9.339 9.173 9.273 1,286,529 +0.08(+0.85%)
Apr 20, 2007 9.339 9.339 9.156 9.195 975,046 +0.00(+0.00%)
Apr 19, 2007 9.243 9.278 9.169 9.195 966,101 -0.07(-0.80%)
Apr 18, 2007 9.343 9.365 9.260 9.269 854,857 -0.08(-0.84%)
Apr 17, 2007 9.347 9.465 9.295 9.347 1,077,345 +0.00(+0.00%)
Apr 16, 2007 9.295 9.465 9.265 9.347 2,376,490 +0.10(+1.13%)
Apr 13, 2007 9.138 9.243 9.095 9.243 1,847,106 +0.10(+1.15%)
Apr 12, 2007 9.112 9.151 9.012 9.138 1,131,476 +0.03(+0.29%)
Apr 11, 2007 9.230 9.230 9.042 9.112 1,653,978 -0.13(-1.37%)
Apr 10, 2007 9.199 9.251 9.164 9.238 1,006,240 +0.00(+0.00%)
Apr 09, 2007 9.352 9.369 9.225 9.238 806,919 -0.13(-1.40%)
Apr 05, 2007 9.321 9.413 9.317 9.369 865,637 +0.02(+0.23%)
Apr 04, 2007 9.408 9.465 9.243 9.347 1,296,392 -0.09(-0.97%)
Apr 03, 2007 9.313 9.491 9.313 9.439 3,292,589 +0.15(+1.60%)
Apr 02, 2007 9.243 9.374 9.138 9.291 2,537,277 +0.08(+0.85%)
Mar 30, 2007 9.186 9.234 9.134 9.212 1,735,174 +0.02(+0.24%)
Mar 29, 2007 9.326 9.365 9.134 9.190 1,916,376 -0.11(-1.17%)
Mar 28, 2007 9.260 9.387 9.160 9.299 2,822,383 -0.03(-0.28%)
Mar 27, 2007 9.317 9.387 9.282 9.326 3,166,206 -0.04(-0.42%)
Mar 26, 2007 9.435 9.500 9.308 9.365 1,335,843 -0.07(-0.74%)
Mar 23, 2007 9.469 9.487 9.400 9.435 855,545 +0.00(+0.05%)
Mar 22, 2007 9.483 9.483 9.343 9.430 2,126,478 -0.05(-0.55%)
Mar 21, 2007 9.304 9.570 9.256 9.483 1,793,205 +0.17(+1.87%)
Mar 20, 2007 9.208 9.321 9.164 9.308 1,380,112 +0.08(+0.85%)
Mar 19, 2007 9.234 9.256 9.173 9.230 1,129,641 +0.03(+0.38%)
Mar 16, 2007 9.234 9.225 8.842 9.195 1,790,223 -0.03(-0.38%)
Mar 15, 2007 9.108 9.230 9.073 9.230 1,176,891 +0.14(+1.49%)
Mar 14, 2007 8.951 9.138 8.946 9.095 2,221,666 +0.09(+1.02%)
Mar 13, 2007 9.086 9.116 8.955 9.003 2,594,390 -0.08(-0.91%)
Mar 12, 2007 8.994 9.182 8.986 9.086 1,432,866 +0.00(+0.00%)
Mar 09, 2007 8.986 9.090 8.942 9.086 1,099,594 +0.16(+1.76%)
Mar 08, 2007 9.007 9.112 8.894 8.929 2,726,048 -0.03(-0.29%)
Mar 07, 2007 8.920 9.029 8.850 8.955 3,935,280 +0.02(+0.20%)
Mar 06, 2007 8.720 8.999 8.720 8.938 9,647,481 +0.21(+2.40%)
Mar 05, 2007 8.741 8.981 8.702 8.728 2,296,211 -0.10(-1.14%)
Mar 02, 2007 8.946 9.016 8.798 8.829 1,450,069 -0.14(-1.60%)
Mar 01, 2007 8.959 9.099 8.776 8.972 2,260,110 +0.01(+0.15%)
Feb 28, 2007 8.863 9.068 8.829 8.959 2,537,048 +0.09(+0.98%)
Feb 27, 2007 8.707 9.073 8.707 8.872 1,839,079 -0.23(-2.49%)
Feb 26, 2007 9.199 9.199 8.938 9.099 2,060,103 -0.05(-0.57%)
Feb 23, 2007 9.299 9.317 9.108 9.151 1,410,847 -0.19(-2.01%)
Feb 22, 2007 9.356 9.382 9.199 9.339 1,887,017 -0.01(-0.09%)
Feb 21, 2007 9.360 9.378 9.221 9.347 1,675,997 -0.05(-0.51%)
Feb 20, 2007 9.417 9.452 9.321 9.395 925,732 -0.02(-0.23%)
Feb 16, 2007 9.374 9.461 9.295 9.417 1,013,351 +0.04(+0.47%)
Feb 15, 2007 9.343 9.487 9.295 9.374 885,134 +0.02(+0.23%)
Feb 14, 2007 9.478 9.535 9.330 9.352 983,533 -0.13(-1.38%)
Feb 13, 2007 9.391 9.496 9.269 9.483 1,056,617 +0.14(+1.45%)
Feb 12, 2007 9.530 9.535 9.286 9.347 946,763 -0.19(-1.97%)
Feb 09, 2007 9.653 9.666 9.321 9.535 1,878,759 -0.14(-1.49%)
Feb 08, 2007 9.731 9.731 9.609 9.679 1,638,840 -0.01(-0.09%)
Feb 07, 2007 9.565 9.692 9.439 9.687 2,590,720 +0.17(+1.79%)
Feb 06, 2007 9.404 9.522 9.378 9.517 1,113,126 +0.11(+1.21%)
Feb 05, 2007 9.365 9.426 9.321 9.404 1,432,408 +0.07(+0.79%)
Feb 02, 2007 9.374 9.374 9.243 9.330 761,045 -0.02(-0.19%)
Feb 01, 2007 9.326 9.360 9.190 9.347 581,679 +0.07(+0.75%)
Jan 31, 2007 9.321 9.356 9.234 9.278 1,256,711 -0.04(-0.47%)
Jan 30, 2007 9.286 9.334 9.243 9.321 820,681 +0.03(+0.38%)
Jan 29, 2007 9.304 9.347 9.256 9.286 1,029,177 -0.02(-0.23%)
Jan 26, 2007 9.221 9.321 9.164 9.308 2,623,061 +0.12(+1.33%)
Jan 25, 2007 9.169 9.221 9.142 9.186 1,588,608 -0.01(-0.14%)
Jan 24, 2007 9.147 9.208 9.073 9.199 5,365,853 +0.03(+0.29%)
Jan 23, 2007 9.265 9.265 9.068 9.173 6,256,263 -0.33(-3.44%)
Jan 22, 2007 9.570 9.587 9.469 9.500 686,271 -0.07(-0.73%)
Jan 19, 2007 9.461 9.574 9.369 9.570 722,052 +0.07(+0.78%)
Jan 18, 2007 9.469 9.552 9.417 9.496 829,168 +0.00(+0.05%)
Jan 17, 2007 9.417 9.513 9.374 9.491 1,084,455 +0.02(+0.23%)
Jan 16, 2007 9.147 9.469 9.147 9.469 1,193,635 +0.11(+1.21%)
Jan 12, 2007 9.295 9.356 9.221 9.356 1,317,265 +0.06(+0.66%)
Jan 11, 2007 9.195 9.339 9.173 9.295 1,275,290 +0.10(+1.09%)
Jan 10, 2007 9.177 9.195 9.086 9.195 1,328,504 -0.04(-0.47%)
Jan 09, 2007 9.195 9.238 8.977 9.238 1,287,217 +0.01(+0.14%)
Jan 08, 2007 9.217 9.243 9.138 9.225 1,233,545 -0.04(-0.42%)
Jan 05, 2007 9.217 9.544 9.156 9.265 1,108,080 -0.33(-3.41%)
Jan 04, 2007 9.644 9.653 9.504 9.592 926,420 -0.06(-0.63%)
Jan 03, 2007 9.779 9.888 9.526 9.653 2,224,648 -0.12(-1.25%)
Dec 29, 2006 9.587 9.910 9.557 9.775 6,320,486 +0.21(+2.19%)
Dec 28, 2006 9.565 9.609 9.487 9.565 1,083,308 -0.02(-0.23%)
Dec 27, 2006 9.439 9.596 9.439 9.587 579,385 +0.19(+2.04%)
Dec 26, 2006 9.313 9.426 9.308 9.395 659,205 -0.11(-1.19%)
Dec 22, 2006 9.574 9.605 9.391 9.509 619,295 -0.03(-0.37%)
Dec 21, 2006 9.626 9.701 9.526 9.544 583,514 -0.07(-0.68%)
Dec 20, 2006 9.504 9.687 9.504 9.609 672,279 +0.09(+0.92%)
Dec 19, 2006 9.404 9.522 9.382 9.522 926,879 +0.05(+0.55%)
Dec 18, 2006 9.592 9.600 9.443 9.469 720,676 -0.09(-0.96%)
Dec 15, 2006 9.539 9.613 9.509 9.561 1,252,583 +0.02(+0.23%)
Dec 14, 2006 9.635 9.696 9.509 9.539 823,663 -0.09(-0.95%)
Dec 13, 2006 9.748 9.788 9.574 9.631 672,509 -0.07(-0.67%)
Dec 12, 2006 9.722 9.788 9.635 9.696 768,614 -0.05(-0.49%)
Dec 11, 2006 9.709 9.796 9.687 9.744 548,879 +0.03(+0.36%)
Dec 08, 2006 9.653 9.740 9.578 9.709 823,434 +0.01(+0.13%)
Dec 07, 2006 9.701 9.722 9.618 9.696 518,602 +0.01(+0.14%)
Dec 06, 2006 9.600 9.722 9.552 9.683 784,900 +0.05(+0.50%)
Dec 05, 2006 9.744 9.744 9.626 9.635 1,020,691 -0.06(-0.63%)
Dec 04, 2006 9.653 9.744 9.592 9.696 692,005 +0.07(+0.68%)
Dec 01, 2006 9.578 9.661 9.465 9.631 639,480 -0.00(-0.05%)
Nov 30, 2006 9.661 9.701 9.526 9.635 2,371,444 -0.06(-0.63%)
Nov 29, 2006 9.570 9.705 9.565 9.696 648,884 +0.13(+1.37%)
Nov 28, 2006 9.583 9.635 9.487 9.565 689,023 -0.00(-0.05%)
Nov 27, 2006 9.670 9.674 9.526 9.570 701,180 -0.14(-1.48%)
Nov 24, 2006 9.592 9.731 9.570 9.714 131,198 +0.07(+0.77%)
Nov 22, 2006 9.605 9.657 9.544 9.639 485,115 +0.07(+0.73%)
Nov 21, 2006 9.517 9.631 9.478 9.570 831,691 +0.04(+0.46%)
Nov 20, 2006 9.321 9.544 9.278 9.526 993,855 +0.24(+2.58%)
Nov 17, 2006 9.321 9.343 9.230 9.286 674,573 -0.03(-0.37%)
Nov 16, 2006 9.374 9.413 9.273 9.321 747,054 -0.05(-0.56%)
Nov 15, 2006 9.278 9.426 9.243 9.374 775,725 +0.07(+0.80%)
Nov 14, 2006 9.169 9.308 9.138 9.299 796,827 +0.13(+1.38%)
Nov 13, 2006 9.160 9.230 9.121 9.173 380,293 +0.02(+0.19%)
Nov 10, 2006 9.086 9.169 9.055 9.156 350,704 +0.08(+0.91%)
Nov 09, 2006 9.103 9.129 9.016 9.073 550,026 -0.04(-0.43%)
Nov 08, 2006 9.012 9.134 8.986 9.112 783,982 +0.09(+1.01%)
Nov 07, 2006 9.103 9.138 9.020 9.020 755,540 -0.07(-0.81%)
Nov 06, 2006 9.051 9.112 8.981 9.095 592,688 +0.09(+0.97%)
Nov 03, 2006 9.025 9.055 8.894 9.007 747,054 -0.02(-0.24%)
Nov 02, 2006 9.060 9.095 8.951 9.029 767,697 -0.08(-0.91%)
Nov 01, 2006 9.334 9.365 9.103 9.112 529,612 -0.17(-1.88%)
Oct 31, 2006 9.439 9.439 9.225 9.286 580,761 -0.12(-1.25%)
Oct 30, 2006 9.352 9.452 9.308 9.404 526,401 +0.00(+0.00%)
Oct 27, 2006 9.461 9.461 9.343 9.404 428,919 -0.06(-0.60%)
Oct 26, 2006 9.374 9.513 9.374 9.461 624,341 +0.06(+0.65%)
Oct 25, 2006 9.339 9.461 9.339 9.400 472,729 +0.06(+0.65%)
Oct 24, 2006 9.291 9.378 9.251 9.339 514,015 +0.01(+0.09%)
Oct 23, 2006 9.299 9.365 9.247 9.330 326,391 -0.01(-0.14%)
Oct 20, 2006 9.435 9.439 9.304 9.343 299,096 -0.07(-0.70%)
Oct 19, 2006 9.395 9.496 9.326 9.408 598,652 -0.01(-0.14%)
Oct 18, 2006 9.456 9.513 9.378 9.422 555,989 +0.00(+0.05%)
Oct 17, 2006 9.382 9.461 9.339 9.417 573,651 +0.01(+0.14%)
Oct 16, 2006 9.374 9.456 9.317 9.404 601,863 +0.07(+0.70%)
Oct 13, 2006 9.190 9.339 9.164 9.339 617,919 +0.16(+1.76%)
Oct 12, 2006 9.116 9.186 9.095 9.177 963,348 +0.07(+0.81%)
Oct 11, 2006 9.138 9.177 9.025 9.103 568,834 -0.07(-0.76%)
Oct 10, 2006 9.251 9.269 9.073 9.173 536,034 -0.10(-1.08%)
Oct 09, 2006 9.199 9.273 9.108 9.273 1,250,748 +0.03(+0.33%)
Oct 06, 2006 9.330 9.334 9.234 9.243 587,184 -0.08(-0.84%)
Oct 05, 2006 9.278 9.321 9.243 9.321 893,162 +0.06(+0.61%)
Oct 04, 2006 9.156 9.265 9.156 9.265 581,679 +0.08(+0.85%)
Oct 03, 2006 9.125 9.195 9.099 9.186 903,254 +0.02(+0.19%)
Oct 02, 2006 9.204 9.256 9.134 9.169 953,027 -0.07(-0.71%)
Sep 29, 2006 9.230 9.308 9.217 9.234 837,425 -0.02(-0.24%)
Sep 28, 2006 9.247 9.295 9.190 9.256 1,512,228 -0.07(-0.75%)
Sep 27, 2006 9.243 9.365 9.230 9.326 1,087,896 +0.04(+0.47%)
Sep 26, 2006 9.391 9.422 9.256 9.282 856,233 -0.10(-1.07%)
Sep 25, 2006 9.360 9.422 9.286 9.382 734,438 +0.01(+0.14%)
Sep 22, 2006 9.186 9.369 9.173 9.369 1,388,140 +0.14(+1.51%)
Sep 21, 2006 9.286 9.291 9.195 9.230 1,123,448 -0.01(-0.14%)
Sep 20, 2006 9.151 9.282 9.142 9.243 1,193,864 +0.12(+1.34%)
Sep 19, 2006 8.990 9.121 8.990 9.121 686,271 +0.13(+1.41%)
Sep 18, 2006 8.938 9.025 8.903 8.994 611,497 +0.06(+0.68%)
Sep 15, 2006 8.981 9.042 8.920 8.933 1,066,335 -0.00(-0.05%)
Sep 14, 2006 8.990 9.003 8.916 8.938 443,828 -0.10(-1.11%)
Sep 13, 2006 9.012 9.060 8.955 9.038 619,066 +0.06(+0.63%)
Sep 12, 2006 8.938 9.025 8.863 8.981 761,275 +0.06(+0.64%)
Sep 11, 2006 8.872 8.942 8.816 8.924 269,508 +0.01(+0.10%)
Sep 08, 2006 8.898 8.951 8.846 8.916 415,386 +0.02(+0.25%)
Sep 07, 2006 9.007 9.016 8.872 8.894 491,996 -0.16(-1.73%)
Sep 06, 2006 9.112 9.147 9.047 9.051 411,717 -0.10(-1.14%)
Sep 05, 2006 9.129 9.186 9.099 9.156 358,732 +0.04(+0.48%)
Sep 01, 2006 9.243 9.243 9.055 9.112 474,564 -0.05(-0.57%)
Aug 31, 2006 9.243 9.286 9.164 9.164 539,704 -0.08(-0.85%)
Aug 30, 2006 9.221 9.308 9.156 9.243 515,621 +0.06(+0.66%)
Aug 29, 2006 9.121 9.190 9.033 9.182 479,839 +0.07(+0.77%)
Aug 28, 2006 9.055 9.142 9.042 9.112 611,038 +0.07(+0.82%)
Aug 25, 2006 9.077 9.156 9.003 9.038 441,764 -0.07(-0.72%)
Aug 24, 2006 9.090 9.134 9.025 9.103 608,056 +0.01(+0.14%)
Aug 23, 2006 9.195 9.221 9.025 9.090 833,526 -0.11(-1.18%)
Aug 22, 2006 9.134 9.234 9.134 9.199 497,500 +0.00(+0.05%)
Aug 21, 2006 9.099 9.212 9.086 9.195 750,494 +0.04(+0.43%)
Aug 18, 2006 9.221 9.221 9.116 9.156 834,673 -0.05(-0.52%)
Aug 17, 2006 9.125 9.265 9.090 9.204 979,404 +0.07(+0.72%)
Aug 16, 2006 9.112 9.156 9.090 9.138 574,110 +0.07(+0.77%)
Aug 15, 2006 9.221 9.225 9.047 9.068 1,279,648 -0.04(-0.48%)
Aug 14, 2006 8.885 9.156 8.885 9.112 1,373,460 +0.23(+2.55%)
Aug 11, 2006 8.750 8.981 8.702 8.885 1,457,180 +0.09(+1.04%)
Aug 10, 2006 8.654 8.916 8.611 8.794 2,080,833 +0.15(+1.71%)
Aug 09, 2006 8.659 8.720 8.576 8.645 2,127,395 +0.07(+0.86%)
Aug 08, 2006 8.567 8.680 8.528 8.571 1,041,563 -0.01(-0.10%)
Aug 07, 2006 8.650 8.676 8.558 8.580 580,761 -0.11(-1.30%)
Aug 04, 2006 8.763 8.785 8.624 8.693 1,379,194 -0.03(-0.35%)
Aug 03, 2006 8.654 8.733 8.645 8.724 698,198 +0.03(+0.35%)
Aug 02, 2006 8.672 8.711 8.619 8.693 803,708 +0.03(+0.40%)
Aug 01, 2006 8.632 8.707 8.515 8.659 1,021,149 -0.03(-0.30%)
Jul 31, 2006 8.759 8.763 8.637 8.685 872,518 -0.09(-0.99%)
Jul 28, 2006 8.611 8.772 8.567 8.772 880,317 +0.21(+2.50%)
Jul 27, 2006 8.676 8.685 8.532 8.558 681,454 -0.19(-2.19%)
Jul 26, 2006 8.698 8.759 8.611 8.750 2,007,665 -0.04(-0.45%)
Jul 25, 2006 8.676 8.816 8.632 8.789 1,324,146 -0.02(-0.20%)
Jul 24, 2006 9.182 9.204 8.584 8.807 2,887,065 -0.34(-3.67%)
Jul 21, 2006 9.230 9.238 9.112 9.142 493,601 -0.14(-1.55%)
Jul 20, 2006 9.522 9.548 9.282 9.286 696,363 -0.19(-2.02%)
Jul 19, 2006 9.291 9.478 9.273 9.478 709,667 +0.21(+2.31%)
Jul 18, 2006 9.134 9.291 9.047 9.265 594,753 +0.19(+2.07%)
Jul 17, 2006 8.955 9.138 8.924 9.077 406,212 +0.10(+1.12%)
Jul 14, 2006 9.060 9.064 8.863 8.977 503,005 -0.08(-0.91%)
Jul 13, 2006 9.230 9.273 8.999 9.060 532,135 -0.20(-2.17%)
Jul 12, 2006 9.295 9.365 9.182 9.260 1,244,096 -0.06(-0.61%)
Jul 11, 2006 9.221 9.330 9.134 9.317 547,732 +0.05(+0.56%)
Jul 10, 2006 9.217 9.339 9.177 9.265 552,549 +0.06(+0.66%)
Jul 07, 2006 9.374 9.439 9.169 9.204 686,500 -0.16(-1.72%)
Jul 06, 2006 9.360 9.395 9.221 9.365 584,431 +0.00(+0.00%)
Jul 05, 2006 9.439 9.478 9.330 9.365 714,483 -0.14(-1.42%)
Jul 03, 2006 9.422 9.504 9.356 9.500 211,478 +0.08(+0.88%)
Jun 30, 2006 9.308 9.430 9.217 9.417 1,115,191 +0.20(+2.13%)
Jun 29, 2006 9.033 9.221 8.964 9.221 642,003 +0.22(+2.42%)
Jun 28, 2006 8.994 9.003 8.911 9.003 294,509 +0.06(+0.68%)
Jun 27, 2006 8.938 9.003 8.929 8.942 506,905 -0.02(-0.19%)
Jun 26, 2006 8.894 8.977 8.846 8.959 530,988 +0.15(+1.73%)
Jun 23, 2006 8.846 8.872 8.781 8.807 305,289 -0.03(-0.39%)
Jun 22, 2006 8.829 8.885 8.772 8.842 509,198 -0.02(-0.25%)
Jun 21, 2006 8.698 8.907 8.698 8.863 421,121 +0.15(+1.75%)
Jun 20, 2006 8.816 8.850 8.693 8.711 318,363 -0.12(-1.33%)
Jun 19, 2006 8.855 8.877 8.763 8.829 678,014 -0.05(-0.54%)
Jun 16, 2006 8.916 8.916 8.811 8.877 1,863,621 -0.03(-0.34%)
Jun 15, 2006 8.707 8.920 8.702 8.907 593,147 +0.24(+2.71%)
Jun 14, 2006 8.763 8.798 8.663 8.672 1,545,716 -0.07(-0.85%)
Jun 13, 2006 8.754 8.911 8.741 8.746 894,767 -0.01(-0.10%)
Jun 12, 2006 8.907 8.907 8.754 8.754 638,562 -0.16(-1.76%)
Jun 09, 2006 8.907 9.012 8.829 8.911 401,166 +0.03(+0.29%)
Jun 08, 2006 8.872 8.951 8.724 8.885 662,875 -0.05(-0.59%)
Jun 07, 2006 8.833 9.103 8.833 8.938 680,995 +0.10(+1.18%)
Jun 06, 2006 8.890 8.911 8.741 8.833 496,354 -0.06(-0.69%)
Jun 05, 2006 8.881 9.064 8.877 8.894 578,697 -0.03(-0.39%)
Jun 02, 2006 8.929 8.981 8.842 8.929 505,299 +0.05(+0.59%)
Jun 01, 2006 8.850 8.894 8.772 8.877 1,017,480 +0.01(+0.10%)
May 31, 2006 8.868 8.933 8.750 8.868 747,971 +0.01(+0.10%)
May 30, 2006 9.051 9.055 8.846 8.859 455,526 -0.20(-2.21%)
May 26, 2006 9.156 9.265 9.047 9.060 330,979 -0.04(-0.43%)
May 25, 2006 8.942 9.099 8.929 9.099 609,203 +0.24(+2.66%)
May 24, 2006 8.763 8.916 8.680 8.863 1,750,772 +0.10(+1.09%)
May 23, 2006 8.894 8.938 8.754 8.768 728,704 -0.08(-0.89%)
May 22, 2006 8.820 8.916 8.807 8.846 897,061 +0.00(+0.00%)
May 19, 2006 8.955 9.016 8.794 8.846 749,806 -0.14(-1.50%)
May 18, 2006 9.025 9.147 8.981 8.981 705,538 +0.02(+0.24%)
May 17, 2006 9.068 9.068 8.868 8.959 421,121 -0.13(-1.44%)
May 16, 2006 9.108 9.164 9.068 9.090 446,810 +0.00(+0.00%)
May 15, 2006 8.959 9.129 8.942 9.090 733,521 +0.08(+0.87%)
May 12, 2006 8.938 9.169 8.938 9.012 824,580 -0.14(-1.57%)
May 11, 2006 9.387 9.387 9.129 9.156 761,963 -0.26(-2.73%)
May 10, 2006 9.496 9.522 9.326 9.413 558,513 -0.11(-1.19%)
May 09, 2006 9.539 9.635 9.504 9.526 529,153 -0.03(-0.36%)
May 08, 2006 9.483 9.592 9.483 9.561 645,902 +0.03(+0.37%)
May 05, 2006 9.417 9.548 9.404 9.526 327,079 +0.12(+1.30%)
May 04, 2006 9.356 9.461 9.352 9.404 660,811 +0.03(+0.28%)
May 03, 2006 9.308 9.404 9.230 9.378 943,393 +0.06(+0.66%)
May 02, 2006 9.265 9.374 9.112 9.317 985,139 +0.07(+0.75%)
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.