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 31, 2018 5.100 5.110 5.010 5.110 501,511 +0.04(+0.79%)
Jan 30, 2018 5.140 5.140 5.050 5.070 276,758 -0.07(-1.36%)
Jan 29, 2018 5.170 5.170 5.000 5.140 394,246 -0.05(-0.96%)
Jan 26, 2018 5.310 5.360 5.160 5.190 359,116 -0.11(-2.08%)
Jan 25, 2018 5.520 5.530 5.270 5.300 630,550 -0.21(-3.81%)
Jan 24, 2018 5.510 5.550 5.460 5.510 429,305 -0.02(-0.36%)
Jan 23, 2018 5.500 5.530 5.450 5.530 237,934 +0.06(+1.10%)
Jan 22, 2018 5.470 5.540 5.410 5.470 243,198 +0.04(+0.74%)
Jan 19, 2018 5.410 5.450 5.400 5.430 313,056 +0.02(+0.37%)
Jan 18, 2018 5.500 5.500 5.390 5.410 464,565 -0.09(-1.64%)
Jan 17, 2018 5.390 5.510 5.355 5.500 431,996 +0.14(+2.61%)
Jan 16, 2018 5.340 5.430 5.340 5.360 477,285 +0.04(+0.75%)
Jan 12, 2018 5.320 5.320 5.320 0 -0.06(-1.12%)
Jan 11, 2018 5.520 5.570 5.370 5.380 776,787 -0.12(-2.18%)
Jan 10, 2018 5.500 5.500 1,060,598 -0.22(-3.85%)
Jan 09, 2018 5.990 6.005 5.720 5.720 419,717 -0.25(-4.19%)
Jan 08, 2018 5.980 5.990 5.925 5.970 300,688 +0.01(+0.17%)
Jan 05, 2018 5.920 6.000 5.900 5.960 306,112 +0.03(+0.51%)
Jan 04, 2018 6.050 6.090 5.845 5.930 786,664 -0.13(-2.15%)
Jan 03, 2018 6.180 6.180 6.060 6.060 249,248 -0.10(-1.62%)
Jan 02, 2018 6.080 6.195 6.070 6.160 640,383 +0.08(+1.32%)
Dec 29, 2017 6.080 6.080 6.080 0 -0.03(-0.49%)
Dec 28, 2017 6.100 6.130 6.080 6.110 657,401 +0.03(+0.49%)
Dec 27, 2017 6.070 6.120 6.070 6.080 291,847 +0.02(+0.33%)
Dec 26, 2017 6.020 6.120 6.020 6.060 450,386 +0.01(+0.17%)
Dec 22, 2017 6.070 6.100 6.040 6.050 517,913 -0.02(-0.33%)
Dec 21, 2017 6.070 6.110 6.050 6.070 285,081 +0.00(+0.00%)
Dec 20, 2017 6.070 6.130 6.050 6.070 494,403 -0.03(-0.49%)
Dec 19, 2017 6.140 6.190 6.060 6.100 647,382 -0.04(-0.65%)
Dec 18, 2017 6.060 6.180 6.030 6.140 2,543,254 +0.10(+1.66%)
Dec 15, 2017 6.010 6.120 5.990 6.040 4,356,844 -0.01(-0.17%)
Dec 14, 2017 6.100 6.130 6.040 6.050 573,661 -0.03(-0.49%)
Dec 13, 2017 6.120 6.190 6.070 6.080 703,027 -0.03(-0.49%)
Dec 12, 2017 6.110 6.140 6.080 6.110 560,849 -0.01(-0.16%)
Dec 11, 2017 6.110 6.190 6.070 6.120 442,998 +0.04(+0.66%)
Dec 08, 2017 6.060 6.130 6.010 6.080 424,634 +0.00(+0.00%)
Dec 07, 2017 6.100 6.110 6.000 484,403 +0.00(+0.00%)
Dec 06, 2017 6.130 6.200 6.100 6.120 730,529 -0.03(-0.49%)
Dec 05, 2017 6.120 6.290 6.120 6.150 1,800,184 +0.01(+0.16%)
Dec 04, 2017 6.110 6.150 6.100 6.140 736,841 +0.08(+1.32%)
Dec 01, 2017 6.000 6.130 5.940 6.060 3,298,883 +0.09(+1.51%)
Nov 30, 2017 6.090 6.110 5.920 5.970 999,129 -0.09(-1.49%)
Nov 29, 2017 6.010 6.140 6.010 6.060 560,324 +0.06(+1.00%)
Nov 28, 2017 6.010 6.030 5.970 6.000 601,929 +0.00(+0.00%)
Nov 27, 2017 6.200 6.250 5.990 6.000 666,258 -0.06(-0.99%)
Nov 24, 2017 5.970 6.110 5.940 6.060 330,214 +0.09(+1.51%)
Nov 22, 2017 5.990 6.000 5.940 5.970 429,195 +0.00(+0.00%)
Nov 21, 2017 6.040 6.060 5.960 5.970 557,474 -0.03(-0.50%)
Nov 20, 2017 5.940 6.020 5.940 6.000 586,720 +0.00(+0.00%)
Nov 17, 2017 5.980 6.030 5.950 6.000 612,347 -0.02(-0.33%)
Nov 16, 2017 5.930 6.070 5.890 6.020 359,934 +0.09(+1.52%)
Nov 15, 2017 5.880 6.000 5.840 5.930 342,809 +0.02(+0.34%)
Nov 14, 2017 5.910 5.990 5.802 5.910 320,041 -0.03(-0.51%)
Nov 13, 2017 5.930 5.960 5.855 5.940 545,184 +0.01(+0.17%)
Nov 10, 2017 5.840 5.980 5.840 5.930 323,295 +0.08(+1.37%)
Nov 09, 2017 5.750 5.990 5.733 5.850 825,383 +0.02(+0.34%)
Nov 08, 2017 5.860 6.150 5.785 5.830 1,620,379 -0.04(-0.68%)
Nov 07, 2017 5.860 5.980 5.830 5.870 533,987 +0.01(+0.17%)
Nov 06, 2017 5.800 5.880 5.780 5.860 446,612 +0.11(+1.91%)
Nov 03, 2017 5.700 5.940 5.630 5.750 823,837 -0.03(-0.52%)
Nov 02, 2017 5.610 5.805 5.550 5.780 1,122,436 +0.16(+2.85%)
Nov 01, 2017 5.460 5.630 5.440 5.620 718,060 +0.18(+3.31%)
Oct 31, 2017 5.450 5.480 5.405 5.440 394,212 -0.01(-0.18%)
Oct 30, 2017 5.500 5.500 5.420 5.450 325,805 -0.03(-0.55%)
Oct 27, 2017 5.590 5.620 5.470 5.480 421,754 -0.10(-1.79%)
Oct 26, 2017 5.610 5.610 5.470 5.580 430,609 +0.03(+0.54%)
Oct 25, 2017 5.840 5.840 5.540 5.550 799,322 -0.01(-0.18%)
Oct 24, 2017 5.600 5.630 5.520 5.560 932,470 -0.03(-0.54%)
Oct 23, 2017 5.510 5.600 5.490 5.590 495,235 +0.09(+1.64%)
Oct 20, 2017 5.630 5.630 5.480 5.500 330,988 -0.13(-2.31%)
Oct 19, 2017 5.670 5.720 5.610 5.630 517,284 -0.05(-0.88%)
Oct 18, 2017 5.660 5.710 5.640 5.680 318,738 +0.02(+0.35%)
Oct 17, 2017 5.720 5.750 5.630 5.660 535,838 -0.08(-1.39%)
Oct 16, 2017 5.780 5.810 5.700 5.740 278,488 -0.05(-0.86%)
Oct 13, 2017 5.800 5.840 5.720 5.790 318,502 +0.04(+0.70%)
Oct 12, 2017 5.730 5.760 5.680 5.750 233,860 +0.00(+0.00%)
Oct 11, 2017 5.730 5.790 5.710 5.750 238,937 +0.05(+0.88%)
Oct 10, 2017 5.650 5.730 5.610 5.700 731,345 +0.10(+1.79%)
Oct 09, 2017 5.700 5.720 5.570 5.600 517,625 -0.09(-1.58%)
Oct 06, 2017 5.720 5.760 5.650 5.690 366,868 -0.06(-1.04%)
Oct 05, 2017 5.700 5.800 5.690 5.750 653,792 +0.06(+1.05%)
Oct 04, 2017 5.690 5.720 5.640 5.690 854,207 -0.01(-0.18%)
Oct 03, 2017 5.670 5.730 5.630 5.700 908,970 +0.02(+0.35%)
Oct 02, 2017 5.620 5.700 5.560 5.680 830,688 +0.06(+1.07%)
Sep 29, 2017 5.460 5.740 5.380 5.620 1,350,199 +0.17(+3.12%)
Sep 28, 2017 5.500 5.500 5.400 5.450 479,898 -0.04(-0.73%)
Sep 27, 2017 5.470 5.530 5.360 5.490 891,358 +0.01(+0.18%)
Sep 26, 2017 5.330 5.490 5.330 5.480 359,714 +0.14(+2.62%)
Sep 25, 2017 5.200 5.350 5.150 5.340 859,441 +0.14(+2.69%)
Sep 22, 2017 5.160 5.225 5.160 5.200 505,740 +0.03(+0.58%)
Sep 21, 2017 5.130 5.200 5.130 5.170 543,527 +0.02(+0.39%)
Sep 20, 2017 5.160 5.180 5.120 5.150 292,485 +0.02(+0.39%)
Sep 19, 2017 5.200 5.200 5.120 5.130 324,921 -0.08(-1.54%)
Sep 18, 2017 5.200 5.250 5.180 5.210 262,394 +0.00(+0.00%)
Sep 15, 2017 5.380 5.410 5.140 5.210 1,319,324 -0.14(-2.62%)
Sep 14, 2017 5.230 5.357 5.220 5.350 255,934 +0.10(+1.90%)
Sep 13, 2017 5.180 5.260 5.170 5.250 339,406 +0.05(+0.96%)
Sep 12, 2017 5.200 5.280 5.190 5.200 232,044 -0.02(-0.38%)
Sep 11, 2017 5.150 5.240 5.145 5.220 219,498 +0.10(+1.95%)
Sep 08, 2017 5.070 5.170 5.070 5.120 241,701 +0.03(+0.59%)
Sep 07, 2017 5.090 5.130 5.060 5.090 302,666 +0.03(+0.59%)
Sep 06, 2017 5.070 5.170 5.030 5.060 400,941 +0.03(+0.60%)
Sep 05, 2017 5.070 5.135 4.995 5.030 582,894 -0.03(-0.59%)
Sep 01, 2017 5.050 5.080 5.020 5.060 303,795 +0.02(+0.40%)
Aug 31, 2017 5.010 5.060 4.990 5.040 273,963 +0.02(+0.40%)
Aug 30, 2017 5.010 5.020 4.970 5.020 548,452 +0.00(+0.00%)
Aug 29, 2017 5.020 5.060 4.950 5.020 468,314 -0.04(-0.79%)
Aug 28, 2017 5.170 5.210 5.030 5.060 427,422 -0.12(-2.32%)
Aug 25, 2017 5.080 5.210 5.060 5.180 442,115 +0.10(+1.97%)
Aug 24, 2017 4.930 5.080 4.920 5.080 680,539 +0.18(+3.67%)
Aug 23, 2017 4.870 4.910 4.860 4.900 409,637 +0.00(+0.00%)
Aug 22, 2017 4.990 5.000 4.900 4.900 279,316 -0.06(-1.21%)
Aug 21, 2017 4.870 4.965 4.830 4.960 421,279 +0.08(+1.64%)
Aug 18, 2017 4.860 4.910 4.840 4.880 609,321 -0.05(-1.01%)
Aug 17, 2017 5.000 5.080 4.920 4.930 531,896 -0.13(-2.57%)
Aug 16, 2017 5.100 5.160 5.030 5.060 315,015 -0.07(-1.36%)
Aug 15, 2017 5.150 5.170 5.080 5.130 355,437 -0.03(-0.58%)
Aug 14, 2017 5.110 5.180 5.040 5.160 453,442 +0.11(+2.18%)
Aug 11, 2017 5.140 5.150 5.010 5.050 777,426 -0.16(-3.07%)
Aug 10, 2017 5.290 5.310 5.210 5.210 316,861 -0.09(-1.70%)
Aug 09, 2017 5.260 5.355 5.220 5.300 536,351 -0.02(-0.38%)
Aug 08, 2017 5.270 5.410 5.270 5.320 555,764 +0.01(+0.19%)
Aug 07, 2017 5.240 5.310 5.200 5.310 409,594 +0.03(+0.57%)
Aug 04, 2017 4.990 5.305 4.950 5.280 499,217 +0.18(+3.53%)
Aug 03, 2017 5.130 5.165 5.070 5.100 288,344 -0.02(-0.39%)
Aug 02, 2017 5.170 5.170 5.090 5.120 445,828 -0.06(-1.16%)
Aug 01, 2017 5.200 5.220 5.120 5.180 456,227 +0.00(+0.00%)
Jul 31, 2017 5.290 5.290 5.130 5.180 3,297,096 -0.11(-2.08%)
Jul 28, 2017 5.320 5.350 5.210 5.290 3,267,961 -0.05(-0.94%)
Jul 27, 2017 5.240 5.375 5.200 5.340 630,349 +0.07(+1.33%)
Jul 26, 2017 5.190 5.280 5.170 5.270 317,707 +0.07(+1.35%)
Jul 25, 2017 5.100 5.220 5.080 5.200 370,838 +0.10(+1.96%)
Jul 24, 2017 5.130 5.160 5.090 5.100 404,798 -0.04(-0.78%)
Jul 21, 2017 5.170 5.170 5.090 5.140 542,969 +0.04(+0.78%)
Jul 20, 2017 5.130 5.165 5.100 5.100 296,518 -0.04(-0.78%)
Jul 19, 2017 5.130 5.170 5.090 5.140 223,027 +0.00(+0.00%)
Jul 18, 2017 5.160 5.160 5.105 5.140 384,781 +0.01(+0.19%)
Jul 17, 2017 5.200 5.255 5.100 5.130 605,199 -0.07(-1.35%)
Jul 14, 2017 5.170 5.230 5.100 5.200 516,128 +0.06(+1.17%)
Jul 13, 2017 5.080 5.150 5.050 5.140 471,723 +0.09(+1.78%)
Jul 12, 2017 5.020 5.090 5.010 5.050 430,253 +0.09(+1.81%)
Jul 11, 2017 4.940 4.970 4.870 4.960 557,237 -0.01(-0.20%)
Jul 10, 2017 4.940 5.020 4.880 4.970 734,028 +0.02(+0.40%)
Jul 07, 2017 4.900 4.960 4.850 4.950 350,323 +0.04(+0.81%)
Jul 06, 2017 4.860 4.960 4.810 4.910 727,468 +0.00(+0.00%)
Jul 05, 2017 5.070 5.090 4.860 4.910 428,212 -0.18(-3.54%)
Jul 03, 2017 4.870 5.110 4.820 5.090 483,348 +0.24(+4.95%)
Jun 30, 2017 5.030 5.030 4.780 4.850 538,337 -0.17(-3.39%)
Jun 29, 2017 4.860 5.080 4.860 5.020 606,297 +0.12(+2.45%)
Jun 28, 2017 4.870 5.000 4.820 4.900 704,232 +0.05(+1.03%)
Jun 27, 2017 4.870 4.920 4.822 4.850 329,601 -0.03(-0.61%)
Jun 26, 2017 4.800 4.970 4.790 4.880 688,797 +0.08(+1.67%)
Jun 23, 2017 4.730 4.910 4.730 4.800 859,608 +0.07(+1.48%)
Jun 22, 2017 4.750 4.800 4.700 4.730 503,209 -0.02(-0.42%)
Jun 21, 2017 4.900 4.920 4.750 4.750 287,580 -0.14(-2.86%)
Jun 20, 2017 4.940 4.980 4.840 4.890 277,949 -0.06(-1.21%)
Jun 19, 2017 5.160 5.170 4.940 4.950 541,644 -0.20(-3.88%)
Jun 16, 2017 5.190 5.230 5.095 5.150 754,509 -0.10(-1.90%)
Jun 15, 2017 5.210 5.300 5.200 5.250 323,864 +0.00(+0.00%)
Jun 14, 2017 5.330 5.330 5.170 5.250 541,516 -0.04(-0.76%)
Jun 13, 2017 5.380 5.380 5.250 5.290 661,016 -0.09(-1.67%)
Jun 12, 2017 5.260 5.490 5.260 5.380 806,371 +0.12(+2.28%)
Jun 09, 2017 5.180 5.350 5.120 5.260 684,976 +0.09(+1.74%)
Jun 08, 2017 5.270 5.270 5.150 5.170 311,073 -0.10(-1.90%)
Jun 07, 2017 5.170 5.335 5.150 5.270 511,812 +0.12(+2.33%)
Jun 06, 2017 5.120 5.190 5.030 5.150 295,637 +0.03(+0.59%)
Jun 05, 2017 5.260 5.260 5.120 5.120 289,817 -0.15(-2.85%)
Jun 02, 2017 5.180 5.320 5.130 5.270 525,387 +0.15(+2.93%)
Jun 01, 2017 4.970 5.150 4.940 5.120 292,698 +0.13(+2.61%)
May 31, 2017 4.950 4.995 4.880 4.990 436,388 +0.04(+0.81%)
May 30, 2017 5.000 5.050 4.930 4.950 386,155 -0.06(-1.20%)
May 26, 2017 5.080 5.120 4.990 5.010 223,750 -0.09(-1.76%)
May 25, 2017 5.120 5.180 5.010 5.100 199,843 +0.00(+0.00%)
May 24, 2017 5.050 5.120 5.010 5.100 557,286 +0.04(+0.79%)
May 23, 2017 5.050 5.080 4.960 5.060 390,101 +0.04(+0.80%)
May 22, 2017 5.000 5.065 4.940 5.020 518,638 +0.02(+0.40%)
May 19, 2017 4.890 5.040 4.860 5.000 2,225,894 +0.09(+1.83%)
May 18, 2017 4.900 4.925 4.805 4.910 775,660 -0.01(-0.20%)
May 17, 2017 5.030 5.100 4.840 4.920 1,100,111 -0.17(-3.34%)
May 16, 2017 5.050 5.105 4.930 5.090 961,017 +0.06(+1.19%)
May 15, 2017 5.200 5.210 5.020 5.030 522,589 -0.15(-2.90%)
May 12, 2017 5.360 5.360 5.150 5.180 589,981 -0.18(-3.36%)
May 11, 2017 5.300 5.370 5.240 5.360 410,567 +0.06(+1.13%)
May 10, 2017 5.200 5.310 5.190 5.300 469,818 +0.06(+1.15%)
May 09, 2017 5.230 5.240 5.160 5.240 699,603 +0.05(+0.96%)
May 08, 2017 5.270 5.320 5.150 5.190 490,348 -0.11(-2.08%)
May 05, 2017 5.310 5.400 5.140 5.300 891,054 +0.13(+2.51%)
May 04, 2017 5.300 5.320 5.100 5.170 662,217 -0.13(-2.45%)
May 03, 2017 5.410 5.410 5.270 5.300 792,421 -0.11(-2.03%)
May 02, 2017 5.440 5.440 5.360 5.410 476,391 -0.01(-0.18%)
May 01, 2017 5.370 5.430 5.320 5.420 484,237 +0.04(+0.74%)
Apr 28, 2017 5.370 5.390 5.320 5.380 962,034 -0.01(-0.19%)
Apr 27, 2017 5.360 5.410 5.330 5.390 457,254 +0.03(+0.56%)
Apr 26, 2017 5.330 5.360 5.280 5.360 1,803,672 +0.03(+0.56%)
Apr 25, 2017 5.270 5.395 5.190 5.330 946,746 +0.06(+1.14%)
Apr 24, 2017 5.390 5.420 5.250 5.270 994,116 -0.07(-1.31%)
Apr 21, 2017 5.260 5.360 5.250 5.340 918,817 +0.08(+1.52%)
Apr 20, 2017 5.250 5.340 5.240 5.260 447,783 +0.01(+0.19%)
Apr 19, 2017 5.330 5.340 5.250 5.250 898,020 -0.08(-1.50%)
Apr 18, 2017 5.340 5.440 5.260 5.330 486,661 -0.02(-0.37%)
Apr 17, 2017 5.340 5.360 5.290 5.350 211,964 +0.04(+0.75%)
Apr 13, 2017 5.310 5.360 5.280 5.310 466,987 +0.00(+0.00%)
Apr 12, 2017 5.290 5.330 5.220 5.310 370,948 +0.00(+0.00%)
Apr 11, 2017 5.210 5.360 5.170 5.310 1,307,962 +0.12(+2.31%)
Apr 10, 2017 5.150 5.215 5.120 5.190 492,076 +0.04(+0.78%)
Apr 07, 2017 5.140 5.190 5.110 5.150 308,073 +0.00(+0.00%)
Apr 06, 2017 5.030 5.180 4.950 5.150 444,398 +0.11(+2.18%)
Apr 05, 2017 5.090 5.140 4.990 5.040 535,697 -0.04(-0.79%)
Apr 04, 2017 4.980 5.095 4.970 5.080 458,250 +0.10(+2.01%)
Apr 03, 2017 5.010 5.060 4.937 4.980 572,443 -0.04(-0.80%)
Mar 31, 2017 5.020 5.090 4.990 5.020 968,452 -0.02(-0.40%)
Mar 30, 2017 5.080 5.085 4.970 5.040 482,664 -0.03(-0.59%)
Mar 29, 2017 5.030 5.130 4.970 5.070 964,022 +0.02(+0.40%)
Mar 28, 2017 4.920 5.060 4.870 5.050 766,603 +0.16(+3.27%)
Mar 27, 2017 4.990 5.080 4.860 4.890 405,756 -0.14(-2.78%)
Mar 24, 2017 5.020 5.130 5.010 5.030 284,459 +0.00(+0.00%)
Mar 23, 2017 5.000 5.150 4.990 5.030 499,358 +0.03(+0.60%)
Mar 22, 2017 5.120 5.125 4.910 5.000 600,624 -0.12(-2.34%)
Mar 21, 2017 5.250 5.300 5.100 5.120 634,326 -0.12(-2.29%)
Mar 20, 2017 5.270 5.270 5.095 5.240 653,838 -0.04(-0.76%)
Mar 17, 2017 5.270 5.330 5.240 5.280 1,514,157 +0.01(+0.19%)
Mar 16, 2017 5.220 5.330 5.180 5.270 1,007,345 +0.07(+1.35%)
Mar 15, 2017 5.090 5.260 5.070 5.200 1,206,026 +0.15(+2.97%)
Mar 14, 2017 5.020 5.060 4.960 5.050 899,799 +0.01(+0.20%)
Mar 13, 2017 5.150 5.160 4.980 5.040 1,562,189 +0.03(+0.60%)
Mar 10, 2017 5.110 5.140 4.940 5.010 858,292 -0.07(-1.38%)
Mar 09, 2017 5.150 5.200 5.070 5.080 444,257 -0.10(-1.93%)
Mar 08, 2017 5.260 5.310 5.160 5.180 513,439 -0.09(-1.71%)
Mar 07, 2017 5.400 5.400 5.260 5.270 630,422 -0.09(-1.68%)
Mar 06, 2017 5.450 5.460 5.330 5.360 560,552 -0.11(-2.01%)
Mar 03, 2017 5.570 5.599 5.370 5.470 591,070 -0.07(-1.26%)
Mar 02, 2017 5.820 5.820 5.480 5.540 552,395 -0.32(-5.46%)
Mar 01, 2017 5.870 5.940 5.810 5.860 569,818 -0.01(-0.17%)
Feb 28, 2017 5.900 5.990 5.830 5.870 1,376,325 +0.03(+0.51%)
Feb 27, 2017 5.760 5.860 5.760 5.840 836,505 +0.08(+1.39%)
Feb 24, 2017 5.910 5.910 5.560 5.760 878,974 -0.22(-3.68%)
Feb 23, 2017 6.010 6.080 5.920 5.980 231,059 -0.03(-0.50%)
Feb 22, 2017 6.090 6.140 5.990 6.010 283,688 -0.07(-1.15%)
Feb 21, 2017 6.060 6.140 6.010 6.080 256,204 +0.02(+0.33%)
Feb 17, 2017 6.060 6.060 6.060 0 +0.02(+0.33%)
Feb 16, 2017 6.040 6.100 6.000 6.040 184,255 +0.00(+0.00%)
Feb 15, 2017 6.140 6.140 5.975 6.040 358,175 -0.18(-2.89%)
Feb 14, 2017 6.290 6.290 6.160 6.220 255,357 -0.07(-1.11%)
Feb 13, 2017 6.340 6.340 6.240 6.290 318,352 -0.01(-0.16%)
Feb 10, 2017 6.220 6.345 6.210 6.300 406,342 +0.09(+1.45%)
Feb 09, 2017 6.100 6.220 6.080 6.210 300,540 +0.09(+1.47%)
Feb 08, 2017 6.070 6.120 5.920 6.120 374,235 +0.11(+1.83%)
Feb 07, 2017 6.140 6.170 5.950 6.010 480,085 -0.10(-1.64%)
Feb 06, 2017 6.230 6.230 6.100 6.110 152,719 -0.10(-1.61%)
Feb 03, 2017 6.210 6.230 6.120 6.210 204,374 +0.06(+0.98%)
Feb 02, 2017 5.990 6.150 5.990 6.150 779,657 +0.17(+2.84%)
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.