Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cedar Realty Trust Inc (NY: CDR )

N/A 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 (%)
Jan 30, 2009 6.280 6.470 5.930 6.130 0 -0.23(-3.62%)
Jan 29, 2009 6.610 6.970 6.350 6.360 338,930 -0.53(-7.69%)
Jan 28, 2009 6.510 6.910 6.450 6.890 321,897 +0.48(+7.49%)
Jan 27, 2009 6.350 6.650 6.330 6.410 171,876 -0.06(-0.93%)
Jan 26, 2009 6.490 6.910 6.360 6.470 291,045 +0.00(+0.00%)
Jan 23, 2009 5.840 6.620 5.840 6.470 444,671 +0.31(+5.03%)
Jan 22, 2009 6.180 6.470 5.680 6.160 299,459 -0.03(-0.48%)
Jan 21, 2009 5.640 6.230 5.420 6.190 243,932 +0.52(+9.17%)
Jan 20, 2009 6.570 6.570 5.660 5.670 215,866 -0.85(-13.04%)
Jan 16, 2009 6.610 6.660 6.070 6.520 287,597 -0.02(-0.31%)
Jan 15, 2009 6.400 6.690 5.970 6.540 318,108 +0.15(+2.35%)
Jan 14, 2009 6.810 6.810 6.330 6.390 247,496 -0.60(-8.58%)
Jan 13, 2009 6.870 7.140 6.830 6.990 201,990 +0.07(+1.01%)
Jan 12, 2009 6.690 7.030 6.670 6.920 236,221 +0.05(+0.73%)
Jan 09, 2009 7.140 7.140 6.820 6.870 242,211 -0.21(-2.97%)
Jan 08, 2009 7.150 7.360 7.040 7.080 150,256 -0.06(-0.84%)
Jan 07, 2009 7.330 7.400 7.020 7.140 155,457 -0.33(-4.42%)
Jan 06, 2009 7.130 7.690 6.690 7.470 186,277 +0.60(+8.73%)
Jan 05, 2009 7.040 7.080 6.760 6.870 336,991 -0.15(-2.14%)
Jan 02, 2009 7.100 7.390 6.970 7.020 0 -0.06(-0.85%)
Jan 01, 2009 6.860 7.170 6.700 7.080 0 +0.00(+0.00%)
Dec 31, 2008 6.860 7.170 6.700 7.080 282,278 +0.26(+3.81%)
Dec 30, 2008 6.330 6.830 6.330 6.820 227,819 +0.57(+9.12%)
Dec 29, 2008 6.840 6.840 6.080 6.250 270,183 -0.40(-6.02%)
Dec 26, 2008 6.990 7.100 6.500 6.650 161,405 -0.34(-4.86%)
Dec 24, 2008 7.220 7.220 6.910 6.990 149,449 -0.14(-1.96%)
Dec 23, 2008 6.850 7.630 6.790 7.130 569,790 +0.34(+5.01%)
Dec 22, 2008 6.540 6.800 6.330 6.790 468,599 +0.19(+2.88%)
Dec 19, 2008 5.770 6.600 5.690 6.600 682,912 +1.05(+18.92%)
Dec 18, 2008 5.890 6.000 5.420 5.550 146,843 -0.35(-5.93%)
Dec 17, 2008 5.670 6.260 5.360 5.900 265,472 +0.15(+2.61%)
Dec 16, 2008 5.410 5.780 5.360 5.750 306,754 +0.47(+8.90%)
Dec 15, 2008 5.390 5.760 5.200 5.280 302,266 -0.12(-2.22%)
Dec 12, 2008 4.760 5.400 4.750 5.400 262,503 +0.53(+10.88%)
Dec 11, 2008 5.370 5.400 4.820 4.870 339,811 -0.49(-9.14%)
Dec 10, 2008 5.000 5.360 5.000 5.360 352,042 +0.29(+5.72%)
Dec 09, 2008 5.220 5.450 5.030 5.070 329,006 -0.27(-5.06%)
Dec 08, 2008 5.010 5.460 5.000 5.340 499,246 +0.61(+12.90%)
Dec 05, 2008 4.300 4.760 4.030 4.730 320,182 +0.36(+8.24%)
Dec 04, 2008 4.550 4.680 4.250 4.370 446,574 -0.24(-5.21%)
Dec 03, 2008 4.470 4.690 4.420 4.610 656,289 -0.03(-0.65%)
Dec 02, 2008 4.230 4.890 4.200 4.640 751,417 +0.55(+13.45%)
Dec 01, 2008 4.580 4.680 4.030 4.090 438,346 -0.61(-12.98%)
Nov 28, 2008 4.910 4.930 4.660 4.700 191,595 -0.15(-3.09%)
Nov 26, 2008 4.610 4.930 4.540 4.850 398,537 +0.13(+2.75%)
Nov 25, 2008 4.760 4.760 4.420 4.720 528,117 +0.16(+3.51%)
Nov 24, 2008 4.410 4.600 4.050 4.560 724,687 +0.34(+8.06%)
Nov 21, 2008 4.500 4.530 3.660 4.220 632,473 -0.09(-2.09%)
Nov 20, 2008 5.350 5.350 4.290 4.310 474,874 -1.05(-19.59%)
Nov 19, 2008 6.110 6.130 5.350 5.360 297,307 -0.87(-13.96%)
Nov 18, 2008 6.330 6.470 5.730 6.230 573,729 -0.10(-1.58%)
Nov 17, 2008 6.600 6.650 6.320 6.330 355,333 -0.29(-4.38%)
Nov 14, 2008 7.250 7.280 6.570 6.620 383,030 -0.71(-9.69%)
Nov 13, 2008 7.270 7.470 6.680 7.330 551,783 +0.14(+1.95%)
Nov 12, 2008 7.450 7.470 7.150 7.190 204,543 -0.45(-5.89%)
Nov 11, 2008 7.760 7.810 7.460 7.640 346,881 -0.27(-3.41%)
Nov 10, 2008 8.900 8.930 7.850 7.910 199,034 -0.86(-9.81%)
Nov 07, 2008 8.510 8.830 8.390 8.770 183,023 +0.34(+4.03%)
Nov 06, 2008 8.470 8.540 8.160 8.430 328,132 -0.23(-2.66%)
Nov 05, 2008 9.200 9.240 8.610 8.660 326,737 -0.75(-7.97%)
Nov 04, 2008 9.250 9.470 9.130 9.410 226,329 +0.33(+3.63%)
Nov 03, 2008 9.410 9.500 8.960 9.080 341,694 -0.48(-5.02%)
Oct 31, 2008 8.370 9.620 8.280 9.560 536,731 +1.14(+13.54%)
Oct 30, 2008 7.990 8.960 7.990 8.420 643,815 +0.43(+5.38%)
Oct 29, 2008 8.150 8.360 7.820 7.990 381,189 -0.17(-2.08%)
Oct 28, 2008 7.690 8.210 7.220 8.160 395,236 +0.71(+9.53%)
Oct 27, 2008 8.090 8.260 7.450 7.450 396,733 -0.68(-8.36%)
Oct 24, 2008 7.700 8.400 7.510 8.130 346,156 -0.30(-3.56%)
Oct 23, 2008 8.520 8.550 7.760 8.430 285,247 -0.04(-0.47%)
Oct 22, 2008 8.770 9.060 8.320 8.470 233,360 -0.54(-5.99%)
Oct 21, 2008 9.100 9.250 8.960 9.010 140,598 -0.25(-2.70%)
Oct 20, 2008 9.480 9.520 9.000 9.260 251,316 -0.13(-1.38%)
Oct 17, 2008 8.850 9.470 8.790 9.390 494,806 +0.23(+2.51%)
Oct 16, 2008 8.900 9.200 8.320 9.160 410,556 +0.35(+3.97%)
Oct 15, 2008 9.390 9.570 8.810 8.810 218,877 -0.89(-9.18%)
Oct 14, 2008 10.93 10.93 9.060 9.700 281,591 -0.54(-5.27%)
Oct 13, 2008 10.22 10.33 9.500 10.24 562,164 +0.72(+7.56%)
Oct 10, 2008 8.910 9.840 8.028 9.520 824,000 +0.24(+2.59%)
Oct 09, 2008 10.34 10.48 9.060 9.280 753,237 -1.06(-10.25%)
Oct 08, 2008 10.57 11.18 10.27 10.34 796,805 -0.70(-6.34%)
Oct 07, 2008 11.96 11.96 10.98 11.04 486,258 -0.82(-6.91%)
Oct 06, 2008 11.73 12.07 11.25 11.86 372,572 -0.40(-3.26%)
Oct 03, 2008 12.88 12.94 11.81 12.26 267,120 -0.35(-2.78%)
Oct 02, 2008 13.33 13.33 12.60 12.61 142,268 -0.74(-5.54%)
Oct 01, 2008 13.05 13.58 12.92 13.35 205,532 +0.13(+0.98%)
Sep 30, 2008 13.31 13.34 12.77 13.22 259,292 +0.30(+2.32%)
Sep 29, 2008 13.26 13.67 12.90 12.92 286,831 -0.73(-5.35%)
Sep 26, 2008 13.08 13.90 13.04 13.65 0 +0.33(+2.48%)
Sep 25, 2008 12.91 13.46 12.70 13.32 186,781 +0.38(+2.94%)
Sep 24, 2008 13.50 13.50 12.92 12.94 244,957 -0.53(-3.93%)
Sep 23, 2008 13.45 13.73 13.29 13.47 267,664 +0.27(+2.05%)
Sep 22, 2008 13.16 13.74 13.16 13.20 281,420 -0.82(-5.85%)
Sep 19, 2008 13.24 14.02 13.17 14.02 0 +0.95(+7.27%)
Sep 18, 2008 13.05 13.19 12.19 13.07 655,665 +0.20(+1.55%)
Sep 17, 2008 12.80 13.11 12.61 12.87 320,264 -0.25(-1.91%)
Sep 16, 2008 12.53 13.31 12.53 13.12 461,893 +0.18(+1.39%)
Sep 15, 2008 13.21 13.34 12.82 12.94 385,871 -0.46(-3.43%)
Sep 12, 2008 13.08 13.50 12.99 13.40 167,819 +0.13(+0.98%)
Sep 11, 2008 13.24 13.32 13.00 13.27 179,122 -0.17(-1.26%)
Sep 10, 2008 13.31 13.50 13.05 13.44 209,287 +0.29(+2.21%)
Sep 09, 2008 13.29 13.75 13.15 13.15 223,297 -0.36(-2.66%)
Sep 08, 2008 13.31 13.79 13.15 13.51 251,514 +0.49(+3.76%)
Sep 05, 2008 13.00 13.16 12.90 13.02 0 -0.05(-0.38%)
Sep 04, 2008 12.90 13.15 12.78 13.07 291,029 +0.01(+0.08%)
Sep 03, 2008 13.38 13.39 12.97 13.06 476,983 -0.36(-2.68%)
Sep 02, 2008 13.25 13.55 13.13 13.42 198,892 +0.32(+2.44%)
Aug 29, 2008 12.99 13.25 12.95 13.10 155,678 -0.05(-0.38%)
Aug 28, 2008 12.82 13.18 12.70 13.15 188,105 +0.36(+2.81%)
Aug 27, 2008 12.48 12.90 12.40 12.79 194,512 +0.28(+2.24%)
Aug 26, 2008 12.85 12.97 12.30 12.51 530,033 -0.33(-2.57%)
Aug 25, 2008 13.32 13.32 12.78 12.84 423,502 -0.53(-3.96%)
Aug 22, 2008 13.13 13.39 13.10 13.37 325,224 +0.32(+2.45%)
Aug 21, 2008 13.10 13.30 12.97 13.05 209,009 -0.14(-1.06%)
Aug 20, 2008 13.08 13.29 13.02 13.19 277,600 +0.14(+1.07%)
Aug 19, 2008 13.00 13.14 12.91 13.05 316,675 +0.08(+0.62%)
Aug 18, 2008 12.91 13.01 12.74 12.97 387,367 +0.07(+0.54%)
Aug 15, 2008 13.15 13.19 12.82 12.90 0 -0.15(-1.15%)
Aug 14, 2008 13.03 13.25 12.93 13.05 414,313 -0.05(-0.38%)
Aug 13, 2008 13.17 13.18 13.03 13.10 366,342 -0.06(-0.46%)
Aug 12, 2008 13.30 13.35 13.09 13.16 231,253 -0.16(-1.20%)
Aug 11, 2008 13.16 13.64 13.02 13.32 406,467 +0.16(+1.22%)
Aug 08, 2008 12.63 13.28 12.63 13.16 245,490 +0.49(+3.87%)
Aug 07, 2008 13.09 13.14 12.56 12.67 280,862 -0.42(-3.21%)
Aug 06, 2008 12.74 13.14 12.52 13.09 486,691 +0.09(+0.69%)
Aug 05, 2008 12.38 13.00 12.35 13.00 614,475 +0.54(+4.33%)
Aug 04, 2008 12.46 12.85 12.20 12.46 4,028,524 +0.07(+0.56%)
Aug 01, 2008 12.37 12.51 11.96 12.39 387,539 -0.37(-2.90%)
Jul 31, 2008 12.60 13.29 12.53 12.76 986,016 +0.60(+4.93%)
Jul 30, 2008 12.07 12.23 11.81 12.16 125,770 +0.07(+0.58%)
Jul 29, 2008 12.09 12.17 11.55 12.09 211,172 +0.61(+5.31%)
Jul 28, 2008 11.68 11.76 11.32 11.48 216,786 -0.24(-2.05%)
Jul 25, 2008 11.68 12.03 11.63 11.72 174,209 +0.12(+1.03%)
Jul 24, 2008 12.17 12.17 11.56 11.60 220,390 -0.50(-4.13%)
Jul 23, 2008 11.86 12.26 11.72 12.10 161,338 +0.24(+2.02%)
Jul 22, 2008 11.34 11.91 11.29 11.86 178,300 +0.48(+4.22%)
Jul 21, 2008 11.31 11.38 11.24 11.38 97,973 +0.08(+0.71%)
Jul 18, 2008 11.38 11.38 10.90 11.30 367,647 -0.09(-0.79%)
Jul 17, 2008 11.23 11.43 11.01 11.39 397,927 +0.25(+2.24%)
Jul 16, 2008 10.76 11.22 10.60 11.14 532,287 +0.37(+3.44%)
Jul 15, 2008 10.75 10.97 10.44 10.77 548,648 -0.14(-1.28%)
Jul 14, 2008 11.44 11.45 10.90 10.91 207,774 -0.50(-4.38%)
Jul 11, 2008 11.57 11.58 11.07 11.41 419,753 -0.29(-2.48%)
Jul 10, 2008 11.58 11.96 11.50 11.70 334,845 +0.08(+0.69%)
Jul 09, 2008 12.08 12.08 11.54 11.62 273,227 -0.45(-3.73%)
Jul 08, 2008 11.57 12.07 11.37 12.07 246,005 +0.59(+5.14%)
Jul 07, 2008 11.98 11.98 11.29 11.48 332,989 -0.40(-3.37%)
Jul 04, 2008 11.84 12.06 11.67 11.88 233,320 +0.00(+0.00%)
Jul 03, 2008 11.84 12.06 11.67 11.88 233,320 +0.04(+0.34%)
Jul 02, 2008 11.66 11.92 11.49 11.84 265,734 +0.17(+1.46%)
Jul 01, 2008 11.70 11.86 11.25 11.67 355,251 -0.05(-0.43%)
Jun 30, 2008 11.98 12.03 11.70 11.72 294,883 -0.21(-1.76%)
Jun 27, 2008 11.91 12.10 11.61 11.93 810,418 +0.02(+0.17%)
Jun 26, 2008 11.90 12.04 11.76 11.91 352,451 -0.12(-1.00%)
Jun 25, 2008 11.62 12.07 11.61 12.03 192,434 +0.39(+3.35%)
Jun 24, 2008 11.86 12.00 11.64 11.64 240,634 -0.32(-2.68%)
Jun 23, 2008 12.20 12.30 11.93 11.96 141,526 -0.17(-1.40%)
Jun 20, 2008 12.24 12.30 12.01 12.13 402,219 -0.15(-1.22%)
Jun 19, 2008 12.00 12.28 11.92 12.28 210,687 +0.28(+2.33%)
Jun 18, 2008 12.17 12.28 11.97 12.00 277,917 -0.19(-1.56%)
Jun 17, 2008 12.43 12.65 12.19 12.19 427,581 +0.03(+0.25%)
Jun 16, 2008 11.93 12.16 11.85 12.16 195,751 +0.20(+1.67%)
Jun 13, 2008 11.93 11.96 11.76 11.96 180,642 +0.20(+1.70%)
Jun 12, 2008 12.00 12.10 11.66 11.76 323,909 -0.15(-1.26%)
Jun 11, 2008 12.05 12.08 11.88 11.91 159,904 -0.20(-1.65%)
Jun 10, 2008 12.01 12.14 11.91 12.11 221,935 +0.08(+0.67%)
Jun 09, 2008 12.27 12.38 12.00 12.03 202,240 -0.29(-2.35%)
Jun 06, 2008 12.53 12.65 12.32 12.32 239,022 -0.35(-2.76%)
Jun 05, 2008 12.42 12.71 12.40 12.67 335,706 +0.24(+1.93%)
Jun 04, 2008 12.10 12.50 12.10 12.43 269,664 +0.31(+2.56%)
Jun 03, 2008 12.21 12.22 12.07 12.12 256,466 -0.01(-0.08%)
Jun 02, 2008 12.15 12.17 12.02 12.13 314,590 -0.07(-0.57%)
May 30, 2008 12.40 12.40 12.11 12.20 270,780 -0.26(-2.09%)
May 29, 2008 12.33 12.51 12.26 12.46 411,074 +0.11(+0.89%)
May 28, 2008 12.33 12.36 12.20 12.35 451,157 +0.10(+0.82%)
May 27, 2008 12.07 12.28 12.03 12.25 301,165 +0.20(+1.66%)
May 26, 2008 12.13 12.13 11.97 12.05 0 +0.00(+0.00%)
May 23, 2008 12.13 12.13 11.97 12.05 253,010 -0.09(-0.74%)
May 22, 2008 12.09 12.18 12.00 12.14 351,395 +0.07(+0.58%)
May 21, 2008 12.02 12.20 11.91 12.07 548,764 +0.12(+1.00%)
May 20, 2008 11.93 11.97 11.77 11.95 292,981 +0.06(+0.50%)
May 19, 2008 11.93 11.96 11.79 11.89 314,139 -0.08(-0.67%)
May 16, 2008 12.01 12.01 11.83 11.97 344,953 -0.02(-0.17%)
May 15, 2008 11.93 12.06 11.66 11.99 234,470 +0.13(+1.10%)
May 14, 2008 11.91 12.00 11.83 11.86 199,383 +0.07(+0.59%)
May 13, 2008 11.93 11.93 11.67 11.79 173,587 -0.09(-0.76%)
May 12, 2008 11.90 11.90 11.73 11.88 256,130 +0.02(+0.17%)
May 09, 2008 11.85 12.00 11.74 11.86 89,500 -0.09(-0.75%)
May 08, 2008 12.01 12.18 11.89 11.95 216,733 -0.06(-0.50%)
May 07, 2008 12.80 12.80 12.01 12.01 267,990 -0.90(-6.97%)
May 06, 2008 12.99 13.06 12.87 12.91 304,367 -0.11(-0.84%)
May 05, 2008 12.57 13.02 12.51 13.02 306,933 +0.41(+3.25%)
May 02, 2008 12.99 13.10 12.61 12.61 286,311 -0.37(-2.85%)
May 01, 2008 12.63 13.12 12.56 12.98 274,975 +0.48(+3.84%)
Apr 30, 2008 12.50 12.85 12.50 12.50 282,550 +0.04(+0.32%)
Apr 29, 2008 12.52 12.57 12.40 12.46 128,934 -0.05(-0.40%)
Apr 28, 2008 12.56 12.65 12.50 12.51 323,420 -0.08(-0.64%)
Apr 25, 2008 12.53 12.69 12.41 12.59 282,133 +0.09(+0.72%)
Apr 24, 2008 12.27 12.50 12.19 12.50 308,430 +0.23(+1.87%)
Apr 23, 2008 12.13 12.30 12.01 12.27 290,746 +0.19(+1.57%)
Apr 22, 2008 12.29 12.29 12.00 12.08 289,672 -0.27(-2.19%)
Apr 21, 2008 12.50 12.50 12.30 12.35 159,379 -0.23(-1.83%)
Apr 18, 2008 12.42 12.58 12.33 12.58 412,295 +0.36(+2.95%)
Apr 17, 2008 12.11 12.25 11.99 12.22 166,600 +0.08(+0.66%)
Apr 16, 2008 11.94 12.14 11.90 12.14 244,458 +0.29(+2.45%)
Apr 15, 2008 11.87 11.91 11.71 11.85 132,735 +0.04(+0.34%)
Apr 14, 2008 11.72 12.00 11.60 11.81 238,930 +0.06(+0.51%)
Apr 11, 2008 11.90 12.04 11.68 11.75 171,300 -0.25(-2.08%)
Apr 10, 2008 11.98 12.17 11.89 12.00 239,800 +0.04(+0.33%)
Apr 09, 2008 12.16 12.17 11.90 11.96 213,700 -0.15(-1.24%)
Apr 08, 2008 12.12 12.17 12.03 12.11 190,600 -0.11(-0.90%)
Apr 07, 2008 12.35 12.35 12.13 12.22 240,551 -0.09(-0.73%)
Apr 04, 2008 12.28 12.54 12.23 12.31 366,600 +0.03(+0.24%)
Apr 03, 2008 12.00 12.33 12.00 12.28 275,500 +0.18(+1.49%)
Apr 02, 2008 12.00 12.16 11.88 12.10 304,200 +0.08(+0.67%)
Apr 01, 2008 11.72 12.02 11.71 12.02 318,100 +0.34(+2.91%)
Mar 31, 2008 11.82 12.08 11.68 11.68 450,000 -0.10(-0.85%)
Mar 28, 2008 11.87 11.98 11.71 11.78 220,520 -0.10(-0.84%)
Mar 27, 2008 12.12 12.28 11.84 11.88 382,517 -0.18(-1.49%)
Mar 26, 2008 12.01 12.10 11.83 12.06 300,500 +0.04(+0.33%)
Mar 25, 2008 12.31 12.37 11.91 12.02 482,400 -0.33(-2.67%)
Mar 24, 2008 12.49 12.57 12.33 12.35 407,177 -0.04(-0.32%)
Mar 21, 2008 12.15 12.44 12.08 12.39 1,117,200 +0.00(+0.00%)
Mar 20, 2008 12.15 12.44 12.08 12.39 1,117,200 +0.39(+3.25%)
Mar 19, 2008 12.12 12.30 11.99 12.00 684,400 -0.05(-0.41%)
Mar 18, 2008 12.00 12.08 11.80 12.05 706,400 +0.29(+2.47%)
Mar 17, 2008 11.50 11.94 11.50 11.76 252,350 +0.01(+0.09%)
Mar 14, 2008 12.00 12.00 11.47 11.75 537,550 -0.23(-1.92%)
Mar 13, 2008 11.51 12.15 11.42 11.98 575,500 +0.30(+2.57%)
Mar 12, 2008 11.92 12.06 11.64 11.68 312,597 -0.23(-1.93%)
Mar 11, 2008 11.69 11.91 11.46 11.91 393,900 +0.56(+4.93%)
Mar 10, 2008 11.27 11.53 11.25 11.35 379,300 +0.10(+0.89%)
Mar 07, 2008 11.14 11.52 11.11 11.25 369,500 +0.01(+0.09%)
Mar 06, 2008 11.42 11.57 11.23 11.24 414,600 -0.27(-2.35%)
Mar 05, 2008 11.72 11.72 11.39 11.51 279,100 -0.08(-0.69%)
Mar 04, 2008 11.64 11.68 11.56 11.59 586,600 -0.14(-1.19%)
Mar 03, 2008 11.59 11.73 11.53 11.73 287,900 +0.11(+0.95%)
Feb 29, 2008 11.52 11.64 11.50 11.62 560,200 +0.07(+0.61%)
Feb 28, 2008 11.80 12.60 11.52 11.55 722,800 -0.35(-2.94%)
Feb 27, 2008 11.54 11.90 11.45 11.90 478,127 +0.31(+2.67%)
Feb 26, 2008 11.70 11.74 11.52 11.59 530,600 -0.18(-1.53%)
Feb 25, 2008 11.47 11.77 11.43 11.77 454,790 +0.27(+2.35%)
Feb 22, 2008 11.50 11.56 11.42 11.50 517,600 +0.01(+0.09%)
Feb 21, 2008 11.80 11.90 11.43 11.49 364,317 -0.24(-2.05%)
Feb 20, 2008 11.39 11.75 11.33 11.73 372,263 +0.28(+2.45%)
Feb 19, 2008 11.50 11.55 11.32 11.45 434,077 +0.07(+0.62%)
Feb 18, 2008 10.95 11.39 10.85 11.38 0 +0.00(+0.00%)
Feb 15, 2008 10.95 11.39 10.85 11.38 527,300 +0.40(+3.64%)
Feb 14, 2008 11.32 11.35 10.91 10.98 800,450 -0.26(-2.31%)
Feb 13, 2008 11.34 11.46 11.04 11.24 418,375 +0.05(+0.45%)
Feb 12, 2008 10.75 11.37 10.67 11.19 582,400 +0.44(+4.09%)
Feb 11, 2008 11.05 11.05 10.64 10.75 299,400 -0.26(-2.36%)
Feb 08, 2008 11.30 11.40 10.92 11.01 611,000 -0.29(-2.57%)
Feb 07, 2008 11.01 11.30 11.00 11.30 512,701 +0.29(+2.63%)
Feb 06, 2008 11.33 11.40 10.90 11.01 441,170 -0.41(-3.59%)
Feb 05, 2008 11.46 11.75 11.36 11.42 497,000 -0.19(-1.64%)
Feb 04, 2008 11.47 11.70 11.34 11.61 481,435 +0.10(+0.87%)
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.