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

Lxp Industrial Trust (NY: LXP )

8.520 -0.220 (-2.52%)
Official Closing Price Updated: 4:10 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 28, 2023 8.766 8.965 8.766 8.899 2,069,948 +0.13(+1.51%)
Apr 27, 2023 8.690 8.785 8.667 8.766 1,772,552 +0.11(+1.31%)
Apr 26, 2023 8.738 8.875 8.605 8.653 2,083,233 -0.15(-1.72%)
Apr 25, 2023 8.965 9.041 8.776 8.804 2,110,261 -0.27(-2.92%)
Apr 24, 2023 9.173 9.173 8.974 9.069 1,300,020 -0.08(-0.83%)
Apr 21, 2023 9.173 9.202 9.017 9.145 990,289 +0.05(+0.52%)
Apr 20, 2023 9.088 9.164 9.027 9.098 1,089,261 -0.04(-0.41%)
Apr 19, 2023 8.956 9.145 8.894 9.135 2,036,352 +0.10(+1.15%)
Apr 18, 2023 9.088 9.154 8.998 9.031 1,509,881 -0.05(-0.52%)
Apr 17, 2023 9.031 9.088 8.918 9.079 4,465,989 +0.07(+0.74%)
Apr 14, 2023 9.145 9.183 8.941 9.012 5,127,591 -0.15(-1.65%)
Apr 13, 2023 9.192 9.249 9.098 9.164 3,561,192 -0.07(-0.72%)
Apr 12, 2023 9.334 9.391 9.202 9.230 2,135,045 +0.01(+0.10%)
Apr 11, 2023 9.258 9.306 9.195 9.221 2,603,343 -0.05(-0.51%)
Apr 10, 2023 9.325 9.363 9.183 9.268 3,171,365 -0.10(-1.11%)
Apr 06, 2023 9.514 9.514 9.329 9.372 3,162,175 -0.05(-0.50%)
Apr 05, 2023 9.382 9.471 9.334 9.419 2,511,579 +0.01(+0.10%)
Apr 04, 2023 9.524 9.528 9.320 9.410 2,095,886 -0.12(-1.29%)
Apr 03, 2023 9.751 9.826 9.476 9.533 3,010,693 -0.23(-2.33%)
Mar 31, 2023 9.618 9.770 9.571 9.760 2,282,326 +0.25(+2.59%)
Mar 30, 2023 9.524 9.538 9.453 9.514 1,442,144 +0.12(+1.26%)
Mar 29, 2023 9.340 9.405 9.237 9.396 1,571,459 +0.17(+1.82%)
Mar 28, 2023 9.106 9.227 9.031 9.227 1,438,491 +0.05(+0.51%)
Mar 27, 2023 9.171 9.251 9.092 9.181 1,246,914 +0.11(+1.24%)
Mar 24, 2023 8.751 9.078 8.713 9.069 1,307,395 +0.28(+3.19%)
Mar 23, 2023 8.928 8.998 8.746 8.788 1,368,391 -0.09(-1.05%)
Mar 22, 2023 9.134 9.190 8.863 8.882 1,791,358 -0.34(-3.65%)
Mar 21, 2023 9.330 9.363 9.139 9.218 3,082,295 -0.02(-0.20%)
Mar 20, 2023 9.181 9.312 9.129 9.237 1,867,599 +0.12(+1.33%)
Mar 17, 2023 9.265 9.265 9.064 9.115 4,406,077 -0.19(-2.01%)
Mar 16, 2023 9.181 9.344 9.097 9.302 1,773,361 -0.02(-0.20%)
Mar 15, 2023 9.181 9.396 9.171 9.321 1,964,930 -0.04(-0.40%)
Mar 14, 2023 9.405 9.522 9.242 9.358 1,516,864 +0.16(+1.73%)
Mar 13, 2023 9.153 9.363 9.106 9.199 1,844,308 -0.04(-0.40%)
Mar 10, 2023 9.433 9.461 9.097 9.237 2,460,479 -0.22(-2.27%)
Mar 09, 2023 9.583 9.620 9.424 9.452 1,618,047 -0.09(-0.98%)
Mar 08, 2023 9.536 9.564 9.443 9.545 3,038,858 +0.04(+0.39%)
Mar 07, 2023 9.667 9.714 9.433 9.508 4,425,409 -0.15(-1.55%)
Mar 06, 2023 9.798 9.798 9.620 9.658 2,359,249 -0.16(-1.62%)
Mar 03, 2023 9.816 9.854 9.676 9.816 1,897,107 +0.08(+0.86%)
Mar 02, 2023 9.583 9.742 9.583 9.732 1,452,806 +0.12(+1.26%)
Mar 01, 2023 9.667 9.784 9.555 9.611 1,202,273 -0.14(-1.44%)
Feb 28, 2023 9.714 9.919 9.695 9.751 2,826,668 +0.02(+0.19%)
Feb 27, 2023 9.901 9.901 9.686 9.732 1,978,570 -0.03(-0.29%)
Feb 24, 2023 9.882 9.910 9.688 9.760 1,760,579 -0.27(-2.70%)
Feb 23, 2023 9.975 10.12 9.882 10.03 2,184,477 +0.11(+1.13%)
Feb 22, 2023 10.31 10.41 9.873 9.919 2,411,469 -0.33(-3.19%)
Feb 21, 2023 10.35 10.39 10.14 10.25 2,480,918 -0.21(-1.97%)
Feb 17, 2023 10.55 10.64 10.39 10.45 2,488,189 -0.02(-0.18%)
Feb 16, 2023 10.52 10.64 10.27 10.47 2,389,929 -0.14(-1.32%)
Feb 15, 2023 10.43 10.61 10.43 10.61 2,029,254 +0.06(+0.53%)
Feb 14, 2023 10.65 10.72 10.52 10.55 1,624,093 -0.15(-1.40%)
Feb 13, 2023 10.66 10.76 10.62 10.70 1,216,926 +0.09(+0.88%)
Feb 10, 2023 10.60 10.65 10.52 10.61 1,483,783 -0.01(-0.09%)
Feb 09, 2023 10.74 10.75 10.53 10.62 1,954,279 -0.04(-0.35%)
Feb 08, 2023 10.70 10.83 10.64 10.66 1,163,125 -0.12(-1.13%)
Feb 07, 2023 10.71 10.87 10.59 10.78 1,483,150 -0.04(-0.35%)
Feb 06, 2023 10.77 10.84 10.71 10.82 945,901 -0.09(-0.86%)
Feb 03, 2023 10.95 10.97 10.81 10.91 1,684,107 -0.13(-1.19%)
Feb 02, 2023 10.95 11.14 10.89 11.04 3,926,021 +0.21(+1.99%)
Feb 01, 2023 10.75 10.91 10.66 10.83 1,880,353 +0.03(+0.26%)
Jan 31, 2023 10.58 10.82 10.58 10.80 3,016,158 +0.21(+2.03%)
Jan 30, 2023 10.65 10.75 10.54 10.58 1,755,988 -0.16(-1.48%)
Jan 27, 2023 10.65 10.80 10.64 10.74 1,137,454 +0.03(+0.26%)
Jan 26, 2023 10.55 10.75 10.55 10.71 1,316,622 +0.17(+1.60%)
Jan 25, 2023 10.61 10.61 10.44 10.55 1,027,940 -0.10(-0.97%)
Jan 24, 2023 10.65 10.70 10.48 10.65 719,665 +0.01(+0.09%)
Jan 23, 2023 10.46 10.68 10.40 10.64 1,072,686 +0.14(+1.34%)
Jan 20, 2023 10.38 10.50 10.27 10.50 1,180,822 +0.15(+1.44%)
Jan 19, 2023 10.34 10.41 10.26 10.35 1,440,659 -0.02(-0.18%)
Jan 18, 2023 10.46 10.54 10.28 10.37 1,783,465 -0.10(-0.98%)
Jan 17, 2023 10.59 10.63 10.41 10.47 1,065,069 -0.08(-0.80%)
Jan 13, 2023 10.50 10.58 10.48 10.55 768,720 -0.02(-0.18%)
Jan 12, 2023 10.48 10.57 10.32 10.57 1,902,184 +0.18(+1.71%)
Jan 11, 2023 10.06 10.42 10.06 10.40 2,795,080 +0.44(+4.41%)
Jan 10, 2023 9.929 9.985 9.859 9.957 3,313,324 +0.03(+0.28%)
Jan 09, 2023 9.845 9.966 9.807 9.929 1,806,963 +0.05(+0.47%)
Jan 06, 2023 9.629 9.910 9.629 9.882 911,400 +0.30(+3.12%)
Jan 05, 2023 9.882 9.882 9.573 9.583 1,198,220 -0.35(-3.48%)
Jan 04, 2023 9.704 10.02 9.620 9.929 2,640,926 +0.36(+3.71%)
Jan 03, 2023 9.508 9.648 9.400 9.573 1,830,404 +0.21(+2.20%)
Dec 30, 2022 9.461 9.489 9.274 9.368 7,549,604 -0.12(-1.28%)
Dec 29, 2022 9.480 9.601 9.447 9.489 1,183,733 +0.14(+1.55%)
Dec 28, 2022 9.621 9.649 9.312 9.344 1,807,852 -0.22(-2.32%)
Dec 27, 2022 9.557 9.640 9.520 9.566 1,156,856 +0.04(+0.39%)
Dec 23, 2022 9.418 9.557 9.418 9.529 983,536 +0.08(+0.88%)
Dec 22, 2022 9.363 9.464 9.247 9.446 1,108,149 +0.01(+0.10%)
Dec 21, 2022 9.427 9.584 9.381 9.437 1,247,632 +0.08(+0.89%)
Dec 20, 2022 9.326 9.441 9.229 9.354 1,623,538 -0.01(-0.10%)
Dec 19, 2022 9.511 9.547 9.289 9.363 1,908,475 -0.17(-1.74%)
Dec 16, 2022 9.557 9.644 9.266 9.529 9,776,944 -0.19(-1.99%)
Dec 15, 2022 9.824 9.912 9.654 9.723 1,727,684 -0.18(-1.77%)
Dec 14, 2022 9.972 10.14 9.852 9.898 1,303,452 -0.06(-0.56%)
Dec 13, 2022 10.07 10.14 9.871 9.954 1,700,854 +0.17(+1.70%)
Dec 12, 2022 9.751 9.788 9.598 9.788 2,268,504 +0.02(+0.19%)
Dec 09, 2022 9.640 9.769 9.640 9.769 1,509,699 +0.03(+0.28%)
Dec 08, 2022 9.834 9.894 9.672 9.741 2,035,034 -0.04(-0.38%)
Dec 07, 2022 9.418 9.820 9.418 9.778 2,574,461 +0.32(+3.42%)
Dec 06, 2022 9.640 9.700 9.344 9.455 2,126,236 -0.19(-2.01%)
Dec 05, 2022 9.843 9.875 9.621 9.649 2,045,239 -0.25(-2.52%)
Dec 02, 2022 9.815 9.991 9.751 9.898 6,233,159 -0.04(-0.37%)
Dec 01, 2022 10.03 10.14 9.797 9.935 2,661,949 +0.00(+0.00%)
Nov 30, 2022 9.584 9.935 9.427 9.935 2,606,738 +0.28(+2.87%)
Nov 29, 2022 9.289 9.769 9.234 9.658 4,258,917 +0.34(+3.67%)
Nov 28, 2022 9.483 9.731 9.303 9.317 3,517,247 -0.18(-1.85%)
Nov 25, 2022 9.538 9.580 9.451 9.492 952,307 -0.06(-0.68%)
Nov 23, 2022 9.529 9.575 9.409 9.557 2,450,339 +0.03(+0.29%)
Nov 22, 2022 9.464 9.561 9.367 9.529 3,384,717 +0.06(+0.58%)
Nov 21, 2022 9.704 9.723 9.381 9.474 1,506,391 -0.21(-2.19%)
Nov 18, 2022 9.751 9.852 9.649 9.686 2,463,169 +0.14(+1.45%)
Nov 17, 2022 9.363 9.566 9.307 9.547 2,001,093 +0.10(+1.08%)
Nov 16, 2022 9.529 9.561 9.391 9.446 1,415,283 -0.07(-0.78%)
Nov 15, 2022 9.668 9.714 9.335 9.520 3,490,692 +0.01(+0.10%)
Nov 14, 2022 9.695 9.755 9.511 9.511 1,259,253 -0.23(-2.37%)
Nov 11, 2022 9.945 9.986 9.626 9.741 2,745,203 -0.21(-2.13%)
Nov 10, 2022 9.492 9.954 9.492 9.954 1,511,364 +0.69(+7.48%)
Nov 09, 2022 9.391 9.501 9.252 9.261 1,080,304 -0.13(-1.38%)
Nov 08, 2022 9.584 9.603 9.317 9.391 1,536,518 -0.17(-1.74%)
Nov 07, 2022 9.363 9.640 9.363 9.557 2,319,459 +0.22(+2.37%)
Nov 04, 2022 9.483 9.506 9.187 9.335 1,756,175 -0.05(-0.49%)
Nov 03, 2022 8.772 9.437 8.624 9.381 2,322,650 +0.53(+5.94%)
Nov 02, 2022 8.975 8.809 8.855 1,941,727 -0.18(-1.94%)
Nov 01, 2022 9.012 9.077 8.957 9.030 1,456,230 +0.09(+1.03%)
Oct 31, 2022 8.957 8.970 8.821 8.938 2,369,460 -0.08(-0.92%)
Oct 28, 2022 8.836 9.077 8.790 9.021 1,490,814 +0.19(+2.20%)
Oct 27, 2022 8.827 8.933 8.776 8.827 1,294,916 +0.06(+0.63%)
Oct 26, 2022 8.809 8.855 8.693 8.772 1,368,774 +0.00(+0.00%)
Oct 25, 2022 8.486 8.800 8.486 8.772 1,874,243 +0.27(+3.15%)
Oct 24, 2022 8.532 8.578 8.439 8.504 1,313,965 +0.02(+0.22%)
Oct 21, 2022 8.421 8.504 8.264 8.486 1,902,516 +0.12(+1.43%)
Oct 20, 2022 8.430 8.573 8.347 8.366 1,155,831 -0.11(-1.31%)
Oct 19, 2022 8.689 8.726 8.426 8.476 1,912,193 -0.30(-3.47%)
Oct 18, 2022 8.910 8.975 8.735 8.781 1,217,514 +0.05(+0.53%)
Oct 17, 2022 8.652 8.772 8.633 8.735 1,280,957 +0.26(+3.05%)
Oct 14, 2022 8.864 8.873 8.416 8.476 1,982,585 -0.24(-2.75%)
Oct 13, 2022 8.209 8.735 8.135 8.716 2,192,517 +0.36(+4.31%)
Oct 12, 2022 8.356 8.403 8.246 8.356 1,387,176 +0.00(+0.00%)
Oct 11, 2022 8.246 8.393 8.162 8.356 1,672,940 +0.07(+0.89%)
Oct 10, 2022 8.310 8.403 8.273 8.282 1,084,245 +0.00(+0.00%)
Oct 07, 2022 8.329 8.416 8.246 8.282 2,177,336 -0.11(-1.32%)
Oct 06, 2022 8.504 8.536 8.361 8.393 1,536,393 -0.11(-1.30%)
Oct 05, 2022 8.633 8.633 8.342 8.504 2,105,697 -0.26(-2.95%)
Oct 04, 2022 8.698 8.864 8.675 8.763 2,848,829 +0.18(+2.04%)
Oct 03, 2022 8.559 8.652 8.513 8.587 2,352,728 +0.13(+1.53%)
Sep 30, 2022 8.375 8.550 8.356 8.458 2,826,310 +0.14(+1.66%)
Sep 29, 2022 8.439 8.504 8.204 8.319 3,121,670 -0.15(-1.74%)
Sep 28, 2022 8.084 8.513 8.030 8.467 3,259,258 +0.44(+5.45%)
Sep 27, 2022 8.440 8.467 8.030 8.030 2,265,613 -0.36(-4.24%)
Sep 26, 2022 8.695 8.704 8.326 8.385 2,085,298 -0.37(-4.27%)
Sep 23, 2022 8.859 8.905 8.659 8.759 1,740,651 -0.13(-1.44%)
Sep 22, 2022 8.950 8.955 8.841 8.886 1,789,085 -0.08(-0.91%)
Sep 21, 2022 8.968 9.160 8.918 8.968 2,496,828 +0.08(+0.92%)
Sep 20, 2022 8.850 8.932 8.668 8.886 2,593,079 -0.06(-0.71%)
Sep 19, 2022 8.905 9.082 8.877 8.950 2,928,926 -0.03(-0.30%)
Sep 16, 2022 8.813 8.978 8.763 8.978 8,821,311 +0.09(+1.03%)
Sep 15, 2022 8.877 9.032 8.859 8.886 2,198,732 -0.01(-0.10%)
Sep 14, 2022 9.069 9.105 8.845 8.896 2,904,250 -0.21(-2.30%)
Sep 13, 2022 9.397 9.442 9.078 9.105 1,688,567 -0.50(-5.22%)
Sep 12, 2022 9.588 9.684 9.584 9.606 1,419,723 +0.09(+0.96%)
Sep 09, 2022 9.442 9.565 9.406 9.515 1,023,903 +0.10(+1.06%)
Sep 08, 2022 9.424 9.538 9.369 9.415 1,321,034 -0.09(-0.96%)
Sep 07, 2022 9.287 9.515 9.287 9.506 2,953,975 +0.26(+2.76%)
Sep 06, 2022 9.224 9.287 9.169 9.251 2,372,614 +0.04(+0.40%)
Sep 02, 2022 9.278 9.310 9.146 9.215 2,679,840 +0.05(+0.50%)
Sep 01, 2022 9.142 9.187 9.028 9.169 1,256,340 +0.00(+0.00%)
Aug 31, 2022 9.333 9.369 9.160 9.169 2,806,089 -0.09(-0.98%)
Aug 30, 2022 9.442 9.442 9.246 9.260 2,625,632 -0.14(-1.45%)
Aug 29, 2022 9.470 9.524 9.397 9.397 1,014,340 -0.10(-1.06%)
Aug 26, 2022 9.789 9.789 9.488 9.497 1,477,819 -0.26(-2.71%)
Aug 25, 2022 9.661 9.807 9.643 9.761 852,701 +0.11(+1.13%)
Aug 24, 2022 9.625 9.734 9.588 9.652 890,311 +0.05(+0.47%)
Aug 23, 2022 9.634 9.761 9.606 9.606 1,433,210 -0.09(-0.94%)
Aug 22, 2022 9.971 9.971 9.675 9.698 1,918,208 -0.36(-3.54%)
Aug 19, 2022 10.16 10.18 10.02 10.05 1,072,699 -0.13(-1.25%)
Aug 18, 2022 10.16 10.22 10.12 10.18 1,053,267 +0.02(+0.18%)
Aug 17, 2022 10.18 10.22 10.09 10.16 1,001,186 -0.07(-0.71%)
Aug 16, 2022 10.35 10.35 10.23 10.24 1,664,124 -0.09(-0.88%)
Aug 15, 2022 10.28 10.34 10.22 10.33 724,792 +0.05(+0.53%)
Aug 12, 2022 10.20 10.27 10.16 10.27 992,682 +0.16(+1.53%)
Aug 11, 2022 10.14 10.23 10.08 10.12 1,045,477 +0.08(+0.82%)
Aug 10, 2022 9.980 10.08 9.953 10.03 1,497,326 +0.16(+1.66%)
Aug 09, 2022 9.798 9.907 9.770 9.871 1,846,327 +0.07(+0.74%)
Aug 08, 2022 9.871 9.962 9.698 9.798 1,314,060 -0.06(-0.65%)
Aug 05, 2022 9.707 9.862 9.647 9.862 1,178,703 +0.13(+1.31%)
Aug 04, 2022 9.743 9.834 9.634 9.734 1,151,151 -0.01(-0.09%)
Aug 03, 2022 9.816 9.875 9.743 9.743 1,421,460 -0.03(-0.28%)
Aug 02, 2022 9.862 9.925 9.770 9.770 1,425,054 -0.10(-1.02%)
Aug 01, 2022 9.925 9.953 9.780 9.871 1,734,487 -0.13(-1.28%)
Jul 29, 2022 9.862 10.03 9.816 9.998 2,481,261 +0.12(+1.20%)
Jul 28, 2022 9.807 9.916 9.734 9.880 889,493 +0.15(+1.50%)
Jul 27, 2022 9.789 9.816 9.625 9.734 943,632 -0.05(-0.56%)
Jul 26, 2022 9.789 9.871 9.743 9.789 879,940 -0.04(-0.37%)
Jul 25, 2022 9.743 9.862 9.670 9.825 1,945,966 +0.10(+1.03%)
Jul 22, 2022 9.707 9.775 9.606 9.725 1,184,948 +0.08(+0.85%)
Jul 21, 2022 9.442 9.666 9.388 9.643 2,074,742 +0.16(+1.73%)
Jul 20, 2022 9.479 9.606 9.438 9.479 2,359,106 +0.01(+0.10%)
Jul 19, 2022 9.360 9.493 9.356 9.470 4,037,284 +0.20(+2.16%)
Jul 18, 2022 9.524 9.552 9.233 9.269 1,216,941 -0.16(-1.74%)
Jul 15, 2022 9.488 9.515 9.315 9.433 2,136,715 +0.05(+0.58%)
Jul 14, 2022 9.433 9.520 9.342 9.379 1,874,978 -0.21(-2.19%)
Jul 13, 2022 9.570 9.670 9.433 9.588 2,198,983 -0.07(-0.75%)
Jul 12, 2022 9.606 9.866 9.597 9.661 2,125,798 +0.05(+0.57%)
Jul 11, 2022 9.625 9.679 9.515 9.606 1,656,921 +0.00(+0.00%)
Jul 08, 2022 9.679 9.739 9.570 9.606 2,019,396 -0.05(-0.57%)
Jul 07, 2022 9.743 9.798 9.634 9.661 2,252,417 -0.05(-0.56%)
Jul 06, 2022 9.798 9.898 9.688 9.716 2,466,146 -0.13(-1.30%)
Jul 05, 2022 9.725 9.843 9.634 9.843 2,296,929 +0.02(+0.19%)
Jul 01, 2022 9.752 9.880 9.657 9.825 2,732,849 +0.04(+0.37%)
Jun 30, 2022 9.634 9.935 9.616 9.789 2,198,897 +0.04(+0.37%)
Jun 29, 2022 9.734 9.766 9.606 9.752 1,964,658 -0.04(-0.37%)
Jun 28, 2022 9.897 9.946 9.771 9.789 1,835,102 -0.05(-0.46%)
Jun 27, 2022 9.933 10.01 9.807 9.834 1,994,872 -0.07(-0.73%)
Jun 24, 2022 9.726 9.933 9.681 9.906 2,595,616 +0.27(+2.81%)
Jun 23, 2022 9.383 9.672 9.383 9.635 1,301,225 +0.24(+2.59%)
Jun 22, 2022 9.293 9.550 9.234 9.392 1,918,708 +0.01(+0.10%)
Jun 21, 2022 9.365 9.509 9.338 9.383 1,911,446 +0.11(+1.17%)
Jun 17, 2022 9.122 9.343 9.113 9.275 4,426,906 +0.23(+2.49%)
Jun 16, 2022 9.221 9.275 8.996 9.050 4,354,963 -0.29(-3.09%)
Jun 15, 2022 9.347 9.518 9.230 9.338 5,270,352 +0.11(+1.17%)
Jun 14, 2022 9.365 9.410 9.131 9.230 4,477,273 -0.13(-1.35%)
Jun 13, 2022 9.509 9.581 9.311 9.356 2,692,213 -0.41(-4.24%)
Jun 10, 2022 9.915 9.946 9.762 9.771 3,175,517 -0.25(-2.52%)
Jun 09, 2022 10.20 10.24 9.996 10.02 1,891,793 -0.20(-1.94%)
Jun 08, 2022 10.25 10.32 10.08 10.22 2,404,661 -0.10(-0.96%)
Jun 07, 2022 10.21 10.32 10.14 10.32 1,618,928 +0.11(+1.06%)
Jun 06, 2022 10.27 10.27 10.05 10.21 2,120,267 +0.07(+0.71%)
Jun 03, 2022 10.28 10.33 10.11 10.14 2,500,837 -0.27(-2.60%)
Jun 02, 2022 10.39 10.42 10.20 10.41 1,852,811 +0.02(+0.17%)
Jun 01, 2022 10.44 10.47 10.23 10.39 2,702,241 -0.03(-0.26%)
May 31, 2022 10.41 10.47 10.32 10.42 2,730,244 -0.12(-1.11%)
May 27, 2022 10.41 10.63 10.38 10.54 1,385,803 +0.23(+2.18%)
May 26, 2022 10.30 10.40 10.30 10.31 1,212,899 +0.05(+0.44%)
May 25, 2022 10.24 10.36 10.19 10.27 1,833,714 +0.02(+0.18%)
May 24, 2022 10.01 10.30 9.879 10.25 2,548,239 +0.11(+1.07%)
May 23, 2022 10.10 10.18 9.987 10.14 1,953,196 +0.16(+1.63%)
May 20, 2022 10.06 10.08 9.771 9.978 1,784,818 +0.03(+0.27%)
May 19, 2022 10.06 10.19 9.951 9.951 2,616,848 -0.14(-1.43%)
May 18, 2022 10.45 10.54 10.05 10.10 3,001,595 -0.47(-4.44%)
May 17, 2022 10.49 10.57 10.37 10.56 1,782,949 +0.16(+1.56%)
May 16, 2022 10.50 10.53 10.34 10.40 1,480,157 -0.12(-1.11%)
May 13, 2022 10.37 10.55 10.30 10.52 2,848,034 +0.32(+3.09%)
May 12, 2022 10.04 10.25 10.01 10.20 4,757,969 +0.23(+2.35%)
May 11, 2022 10.10 10.21 9.870 9.969 2,855,744 -0.12(-1.16%)
May 10, 2022 10.23 10.35 9.942 10.09 3,234,219 -0.05(-0.53%)
May 09, 2022 10.41 10.45 10.10 10.14 2,693,571 -0.38(-3.60%)
May 06, 2022 10.60 10.71 10.42 10.52 2,172,305 -0.20(-1.85%)
May 05, 2022 11.15 11.36 10.59 10.72 3,565,350 -0.61(-5.41%)
May 04, 2022 11.29 11.37 11.07 11.33 2,734,532 +0.07(+0.64%)
May 03, 2022 11.14 11.35 11.11 11.26 2,209,450 +0.12(+1.05%)
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.