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 (%)
Mar 29, 2019 3.490 3.500 3.350 3.400 439,100 -0.08(-2.30%)
Mar 28, 2019 3.410 3.480 3.400 3.480 255,047 +0.07(+2.05%)
Mar 27, 2019 3.410 3.430 3.340 3.410 400,461 +0.02(+0.59%)
Mar 26, 2019 3.400 3.480 3.380 3.390 357,877 -0.01(-0.29%)
Mar 25, 2019 3.380 3.440 3.330 3.400 218,367 +0.05(+1.49%)
Mar 22, 2019 3.430 3.480 3.340 3.350 317,100 -0.11(-3.18%)
Mar 21, 2019 3.390 3.540 3.371 3.460 218,747 +0.07(+2.06%)
Mar 20, 2019 3.400 3.480 3.340 3.390 272,202 -0.02(-0.59%)
Mar 19, 2019 3.360 3.450 3.340 3.410 220,211 +0.05(+1.49%)
Mar 18, 2019 3.350 3.410 3.320 3.360 225,962 +0.01(+0.30%)
Mar 15, 2019 3.350 3.385 3.300 3.350 952,000 +0.01(+0.30%)
Mar 14, 2019 3.360 3.380 3.320 3.340 190,261 -0.01(-0.30%)
Mar 13, 2019 3.320 3.370 3.320 3.350 211,913 +0.05(+1.52%)
Mar 12, 2019 3.290 3.360 3.280 3.300 345,107 +0.01(+0.30%)
Mar 11, 2019 3.250 3.290 3.230 3.290 323,034 +0.04(+1.23%)
Mar 08, 2019 3.250 3.310 3.230 3.250 244,100 +0.00(+0.00%)
Mar 07, 2019 3.250 3.280 3.212 3.250 271,053 +0.02(+0.62%)
Mar 06, 2019 3.240 3.290 3.210 3.230 353,309 +0.00(+0.00%)
Mar 05, 2019 3.360 3.395 3.220 3.230 468,383 -0.13(-3.87%)
Mar 04, 2019 3.390 3.395 3.310 3.360 204,229 -0.01(-0.30%)
Mar 01, 2019 3.490 3.490 3.325 3.370 281,100 -0.11(-3.16%)
Feb 28, 2019 3.420 3.500 3.390 3.480 241,964 +0.07(+2.05%)
Feb 27, 2019 3.480 3.510 3.400 3.410 304,059 -0.10(-2.85%)
Feb 26, 2019 3.560 3.580 3.480 3.510 151,487 -0.07(-1.96%)
Feb 25, 2019 3.620 3.630 3.555 3.580 217,007 -0.03(-0.83%)
Feb 22, 2019 3.610 3.690 3.580 3.610 204,100 +0.02(+0.56%)
Feb 21, 2019 3.610 3.630 3.510 3.590 404,843 -0.06(-1.64%)
Feb 20, 2019 3.610 3.700 3.565 3.650 393,487 +0.05(+1.39%)
Feb 19, 2019 3.530 3.610 3.530 3.600 308,933 +0.05(+1.41%)
Feb 15, 2019 3.520 3.610 3.470 3.550 332,300 +0.06(+1.72%)
Feb 14, 2019 3.440 3.560 3.395 3.490 420,507 +0.03(+0.87%)
Feb 13, 2019 3.550 3.570 3.425 3.460 474,020 -0.11(-3.08%)
Feb 12, 2019 3.680 3.690 3.530 3.570 176,678 -0.08(-2.19%)
Feb 11, 2019 3.580 3.680 3.540 3.650 244,579 +0.02(+0.55%)
Feb 08, 2019 3.480 3.760 3.480 3.630 465,700 +0.16(+4.61%)
Feb 07, 2019 3.460 3.560 3.445 3.470 752,303 -0.06(-1.70%)
Feb 06, 2019 3.510 3.570 3.480 3.530 477,229 +0.03(+0.86%)
Feb 05, 2019 3.540 3.570 3.440 3.500 611,180 -0.05(-1.41%)
Feb 04, 2019 3.500 3.550 3.460 3.550 342,405 +0.05(+1.43%)
Feb 01, 2019 3.480 3.520 3.435 3.500 441,200 +0.01(+0.29%)
Jan 31, 2019 3.450 3.560 3.430 3.490 666,610 +0.04(+1.16%)
Jan 30, 2019 3.490 3.580 3.440 3.450 692,861 -0.03(-0.86%)
Jan 29, 2019 3.460 3.520 3.450 3.480 268,971 +0.03(+0.87%)
Jan 28, 2019 3.380 3.520 3.380 3.450 341,616 +0.05(+1.47%)
Jan 25, 2019 3.460 3.510 3.380 3.400 311,700 -0.04(-1.16%)
Jan 24, 2019 3.420 3.460 3.330 3.440 292,723 +0.01(+0.29%)
Jan 23, 2019 3.320 3.460 3.200 3.430 670,038 +0.13(+3.94%)
Jan 22, 2019 3.280 3.310 3.140 3.300 710,837 -0.01(-0.30%)
Jan 18, 2019 3.430 3.430 3.270 3.310 520,400 -0.13(-3.78%)
Jan 17, 2019 3.440 3.470 3.380 3.440 599,115 -0.02(-0.58%)
Jan 16, 2019 3.400 3.520 3.380 3.460 813,272 +0.07(+2.06%)
Jan 15, 2019 3.310 3.420 3.250 3.390 503,938 +0.06(+1.80%)
Jan 14, 2019 3.220 3.415 3.200 3.330 724,865 +0.10(+3.10%)
Jan 11, 2019 3.190 3.280 3.180 3.230 588,000 +0.01(+0.31%)
Jan 10, 2019 3.180 3.280 3.176 3.220 645,708 +0.00(+0.00%)
Jan 09, 2019 3.410 3.410 3.170 3.220 306,887 -0.17(-5.01%)
Jan 08, 2019 3.260 3.410 3.210 3.390 371,296 +0.17(+5.28%)
Jan 07, 2019 3.220 3.270 3.150 3.220 435,306 +0.00(+0.00%)
Jan 04, 2019 3.120 3.250 3.040 3.220 432,400 +0.12(+3.87%)
Jan 03, 2019 3.050 3.220 3.050 3.100 499,153 +0.00(+0.00%)
Jan 02, 2019 3.080 3.230 3.030 3.100 557,378 -0.04(-1.27%)
Dec 31, 2018 3.180 3.230 3.030 3.140 436,800 -0.02(-0.63%)
Dec 28, 2018 3.040 3.175 3.030 3.160 904,900 +0.12(+3.95%)
Dec 27, 2018 3.080 3.210 2.930 3.040 771,899 -0.04(-1.30%)
Dec 26, 2018 2.920 3.090 2.860 3.080 986,825 +0.16(+5.48%)
Dec 24, 2018 2.830 2.960 2.820 2.920 431,700 +0.08(+2.82%)
Dec 21, 2018 2.790 2.970 2.730 2.840 4,823,500 +0.06(+2.16%)
Dec 20, 2018 2.900 2.965 2.770 2.780 2,000,203 -0.11(-3.81%)
Dec 19, 2018 3.110 3.150 2.860 2.890 1,301,536 -0.18(-5.86%)
Dec 18, 2018 3.050 3.230 3.050 3.070 1,114,600 +0.06(+1.99%)
Dec 17, 2018 3.340 3.410 2.890 3.010 1,333,515 -0.42(-12.24%)
Dec 14, 2018 3.420 3.520 3.420 3.430 251,700 -0.02(-0.58%)
Dec 13, 2018 3.450 3.530 3.450 3.450 215,206 +0.01(+0.29%)
Dec 12, 2018 3.500 3.550 3.430 3.440 307,950 -0.02(-0.58%)
Dec 11, 2018 3.550 3.560 3.450 3.460 188,730 -0.07(-1.98%)
Dec 10, 2018 3.560 3.573 3.460 3.530 257,999 +0.00(+0.00%)
Dec 07, 2018 3.630 3.630 3.520 3.530 619,900 -0.09(-2.49%)
Dec 06, 2018 3.420 3.650 3.380 3.620 510,915 +0.18(+5.23%)
Dec 04, 2018 3.600 3.600 3.420 3.440 294,800 -0.20(-5.49%)
Dec 03, 2018 3.600 3.660 3.500 3.640 200,760 +0.05(+1.39%)
Nov 30, 2018 3.610 3.640 3.505 3.590 593,300 -0.01(-0.28%)
Nov 29, 2018 3.540 3.670 3.510 3.600 184,508 +0.05(+1.41%)
Nov 28, 2018 3.390 3.560 3.340 3.550 448,716 +0.16(+4.72%)
Nov 27, 2018 3.420 3.480 3.370 3.390 322,845 -0.02(-0.59%)
Nov 26, 2018 3.550 3.550 3.400 3.410 438,391 -0.11(-3.12%)
Nov 23, 2018 3.540 3.550 3.500 3.520 109,900 -0.03(-0.85%)
Nov 21, 2018 3.550 3.550 3.550 0 +0.06(+1.72%)
Nov 20, 2018 3.490 3.560 3.460 3.490 277,414 +0.00(+0.00%)
Nov 19, 2018 3.510 3.570 3.440 3.490 1,022,420 -0.01(-0.29%)
Nov 16, 2018 3.620 3.635 3.460 3.500 441,100 -0.15(-4.11%)
Nov 15, 2018 3.680 3.690 3.600 3.650 176,042 -0.05(-1.35%)
Nov 14, 2018 3.800 3.810 3.670 3.700 237,955 -0.06(-1.60%)
Nov 13, 2018 3.900 3.930 3.750 3.760 327,035 -0.15(-3.84%)
Nov 12, 2018 3.830 3.950 3.810 3.910 300,812 +0.10(+2.62%)
Nov 09, 2018 3.900 3.940 3.790 3.810 217,700 -0.12(-3.05%)
Nov 08, 2018 3.880 3.935 3.810 3.930 196,750 +0.00(+0.00%)
Nov 07, 2018 3.930 3.990 3.900 3.930 410,830 +0.00(+0.00%)
Nov 06, 2018 3.920 3.950 3.870 3.930 401,922 +0.02(+0.51%)
Nov 05, 2018 3.670 3.950 3.670 3.910 574,780 +0.26(+7.12%)
Nov 02, 2018 3.760 3.850 3.620 3.650 250,900 -0.11(-2.93%)
Nov 01, 2018 3.790 3.890 3.750 3.760 202,985 -0.01(-0.27%)
Oct 31, 2018 3.910 3.910 3.750 3.770 447,108 -0.12(-3.08%)
Oct 30, 2018 3.890 4.000 3.880 3.890 220,297 +0.00(+0.00%)
Oct 29, 2018 3.800 3.980 3.750 3.890 493,545 +0.15(+4.01%)
Oct 26, 2018 3.900 3.900 3.685 3.740 574,500 -0.19(-4.83%)
Oct 25, 2018 3.690 3.930 3.680 3.930 433,083 +0.26(+7.08%)
Oct 24, 2018 3.710 3.790 3.660 3.670 307,903 -0.13(-3.42%)
Oct 23, 2018 3.840 3.870 3.770 3.800 241,321 -0.07(-1.81%)
Oct 22, 2018 3.950 4.005 3.860 3.870 164,748 -0.07(-1.78%)
Oct 19, 2018 3.950 4.000 3.900 3.940 256,600 -0.02(-0.51%)
Oct 18, 2018 3.980 4.050 3.940 3.960 169,145 -0.06(-1.49%)
Oct 17, 2018 4.050 4.110 3.995 4.020 170,575 -0.04(-0.99%)
Oct 16, 2018 3.940 4.080 3.890 4.060 431,920 +0.12(+3.05%)
Oct 15, 2018 3.960 4.040 3.910 3.940 218,599 -0.03(-0.76%)
Oct 12, 2018 4.150 4.150 3.970 3.970 464,700 -0.10(-2.46%)
Oct 11, 2018 4.200 4.202 4.045 4.070 499,669 -0.15(-3.55%)
Oct 10, 2018 4.300 4.360 4.200 4.220 698,892 -0.10(-2.31%)
Oct 09, 2018 4.260 4.380 4.230 4.320 367,048 +0.06(+1.41%)
Oct 08, 2018 4.190 4.310 4.190 4.260 525,747 +0.09(+2.16%)
Oct 05, 2018 4.100 4.190 4.040 4.170 235,800 +0.08(+1.96%)
Oct 04, 2018 4.250 4.250 4.075 4.090 205,125 -0.19(-4.44%)
Oct 03, 2018 4.400 4.440 4.255 4.280 222,940 -0.12(-2.73%)
Oct 02, 2018 4.460 4.550 4.390 4.400 190,942 -0.05(-1.12%)
Oct 01, 2018 4.680 4.680 4.440 4.450 382,063 -0.21(-4.51%)
Sep 28, 2018 4.530 4.680 4.510 4.660 384,600 +0.15(+3.33%)
Sep 27, 2018 4.390 4.555 4.370 4.510 234,001 +0.12(+2.73%)
Sep 26, 2018 4.450 4.475 4.350 4.390 284,654 -0.06(-1.35%)
Sep 25, 2018 4.420 4.510 4.361 4.450 197,739 +0.07(+1.60%)
Sep 24, 2018 4.470 4.500 4.350 4.380 368,943 -0.09(-2.01%)
Sep 21, 2018 4.500 4.560 4.460 4.470 1,795,700 -0.04(-0.89%)
Sep 20, 2018 4.380 4.510 4.320 4.510 319,166 +0.17(+3.92%)
Sep 19, 2018 4.540 4.570 4.310 4.340 479,359 -0.21(-4.62%)
Sep 18, 2018 4.610 4.670 4.525 4.550 291,727 -0.08(-1.73%)
Sep 17, 2018 4.450 4.655 4.450 4.630 302,076 +0.19(+4.28%)
Sep 14, 2018 4.580 4.590 4.415 4.440 317,400 -0.15(-3.27%)
Sep 13, 2018 4.520 4.620 4.449 4.590 239,808 +0.08(+1.77%)
Sep 12, 2018 4.690 4.690 4.500 4.510 246,809 -0.18(-3.84%)
Sep 11, 2018 4.680 4.740 4.650 4.690 219,685 -0.01(-0.21%)
Sep 10, 2018 4.660 4.720 4.610 4.700 313,646 +0.07(+1.51%)
Sep 07, 2018 4.550 4.640 4.500 4.630 311,900 +0.08(+1.76%)
Sep 06, 2018 4.600 4.600 4.530 4.550 232,161 -0.05(-1.09%)
Sep 05, 2018 4.530 4.670 4.490 4.600 235,898 +0.04(+0.88%)
Sep 04, 2018 4.480 4.670 4.460 4.560 440,844 +0.09(+2.01%)
Aug 31, 2018 4.470 4.470 4.470 0 +0.03(+0.68%)
Aug 30, 2018 4.480 4.520 4.400 4.440 239,924 -0.03(-0.67%)
Aug 29, 2018 4.530 4.550 4.470 4.470 164,490 -0.04(-0.89%)
Aug 28, 2018 4.420 4.525 4.370 4.510 243,929 +0.10(+2.27%)
Aug 27, 2018 4.510 4.550 4.400 4.410 154,185 -0.12(-2.65%)
Aug 24, 2018 4.510 4.550 4.480 4.530 125,900 +0.01(+0.22%)
Aug 23, 2018 4.560 4.570 4.510 4.520 114,002 -0.02(-0.44%)
Aug 22, 2018 4.610 4.610 4.510 4.540 194,785 -0.08(-1.73%)
Aug 21, 2018 4.620 4.650 4.570 4.620 246,006 -0.02(-0.43%)
Aug 20, 2018 4.600 4.660 4.575 4.640 192,287 +0.06(+1.31%)
Aug 17, 2018 4.500 4.590 4.490 4.580 269,500 +0.06(+1.33%)
Aug 16, 2018 4.510 4.555 4.480 4.520 218,065 +0.03(+0.67%)
Aug 15, 2018 4.480 4.515 4.435 4.490 160,136 +0.01(+0.22%)
Aug 14, 2018 4.420 4.500 4.420 4.480 301,415 +0.05(+1.13%)
Aug 13, 2018 4.440 4.470 4.390 4.430 194,339 -0.02(-0.45%)
Aug 10, 2018 4.470 4.535 4.445 4.450 430,700 -0.05(-1.11%)
Aug 09, 2018 4.500 4.535 4.460 4.500 349,543 -0.07(-1.53%)
Aug 08, 2018 4.580 4.610 4.550 4.570 352,157 -0.02(-0.44%)
Aug 07, 2018 4.710 4.710 4.530 4.590 239,484 -0.12(-2.55%)
Aug 06, 2018 4.620 4.740 4.585 4.710 483,459 +0.09(+1.95%)
Aug 03, 2018 4.550 4.740 4.500 4.620 363,500 -0.02(-0.43%)
Aug 02, 2018 4.630 4.760 4.600 4.640 223,793 -0.05(-1.07%)
Aug 01, 2018 4.710 4.760 4.580 4.690 402,975 -0.07(-1.47%)
Jul 31, 2018 4.660 4.840 4.630 4.760 486,276 +0.14(+3.03%)
Jul 30, 2018 4.510 4.660 4.501 4.620 442,149 +0.07(+1.54%)
Jul 27, 2018 4.840 4.880 4.540 4.550 266,700 -0.29(-5.99%)
Jul 26, 2018 4.830 4.930 4.800 4.840 217,158 +0.03(+0.62%)
Jul 25, 2018 4.780 4.890 4.780 4.810 427,939 -0.04(-0.82%)
Jul 24, 2018 4.930 4.950 4.835 4.850 340,910 -0.10(-2.02%)
Jul 23, 2018 4.910 4.950 4.860 4.950 189,249 +0.02(+0.41%)
Jul 20, 2018 4.900 4.950 4.860 4.930 395,401 +0.04(+0.82%)
Jul 19, 2018 4.760 4.920 4.760 4.890 253,463 +0.11(+2.30%)
Jul 18, 2018 4.790 4.830 4.730 4.780 248,420 -0.01(-0.21%)
Jul 17, 2018 4.860 4.900 4.760 4.790 380,614 -0.07(-1.44%)
Jul 16, 2018 4.800 4.880 4.750 4.860 415,361 +0.06(+1.25%)
Jul 13, 2018 4.800 4.860 4.800 4.800 297,247 -0.02(-0.41%)
Jul 12, 2018 4.880 4.910 4.760 4.820 454,807 -0.06(-1.23%)
Jul 11, 2018 5.060 5.085 4.870 4.880 568,961 -0.20(-3.94%)
Jul 10, 2018 5.160 5.210 5.080 5.080 431,402 -0.09(-1.74%)
Jul 09, 2018 5.290 5.340 5.145 5.170 416,151 -0.10(-1.90%)
Jul 06, 2018 5.220 5.290 5.210 5.270 382,434 +0.06(+1.15%)
Jul 05, 2018 5.100 5.210 5.000 5.210 429,248 +0.14(+2.76%)
Jul 03, 2018 5.070 5.070 5.070 0 +0.24(+4.97%)
Jul 02, 2018 4.740 4.840 4.685 4.830 430,257 +0.11(+2.33%)
Jun 29, 2018 4.730 4.730 4.670 4.720 394,944 +0.00(+0.00%)
Jun 28, 2018 4.740 4.750 4.680 4.720 286,799 -0.01(-0.21%)
Jun 27, 2018 4.810 4.810 4.730 4.730 174,574 -0.06(-1.25%)
Jun 26, 2018 4.860 4.890 4.771 4.790 401,680 -0.04(-0.83%)
Jun 25, 2018 4.850 4.900 4.790 4.830 329,197 -0.08(-1.63%)
Jun 22, 2018 4.730 4.920 4.710 4.910 1,397,698 +0.21(+4.47%)
Jun 21, 2018 4.620 4.720 4.610 4.700 563,228 +0.09(+1.95%)
Jun 20, 2018 4.500 4.650 4.495 4.610 964,407 +0.12(+2.67%)
Jun 19, 2018 4.390 4.500 4.390 4.490 999,688 +0.09(+2.05%)
Jun 18, 2018 4.400 4.450 4.375 4.400 587,607 +0.02(+0.46%)
Jun 15, 2018 4.440 4.370 4.380 789,322 -0.06(-1.35%)
Jun 14, 2018 4.450 4.465 4.410 4.440 331,160 -0.01(-0.22%)
Jun 13, 2018 4.630 4.650 4.430 4.450 530,622 -0.13(-2.84%)
Jun 12, 2018 4.500 4.650 4.470 4.580 1,180,504 +0.09(+2.00%)
Jun 11, 2018 4.550 4.550 4.450 4.490 549,938 -0.04(-0.88%)
Jun 08, 2018 4.580 4.610 4.520 4.530 248,536 -0.07(-1.52%)
Jun 07, 2018 4.570 4.640 4.550 4.600 358,300 +0.03(+0.66%)
Jun 06, 2018 4.560 4.570 327,603 -0.05(-1.08%)
Jun 05, 2018 4.490 4.645 4.460 4.620 637,778 +0.13(+2.90%)
Jun 04, 2018 4.460 4.520 4.430 4.490 420,309 +0.06(+1.35%)
Jun 01, 2018 4.420 4.455 4.330 4.430 530,549 +0.04(+0.91%)
May 31, 2018 4.480 4.520 4.380 4.390 527,355 -0.08(-1.79%)
May 30, 2018 4.440 4.540 4.420 4.470 579,405 +0.02(+0.45%)
May 29, 2018 4.350 4.470 4.320 4.450 339,333 +0.07(+1.60%)
May 25, 2018 4.380 4.380 4.380 0 +0.19(+4.53%)
May 24, 2018 4.210 4.250 4.140 4.190 360,357 +0.00(+0.00%)
May 23, 2018 4.120 4.240 4.090 4.190 529,121 +0.10(+2.44%)
May 22, 2018 4.120 4.160 4.060 4.090 545,421 -0.01(-0.24%)
May 21, 2018 4.110 4.120 4.030 4.100 403,984 +0.02(+0.49%)
May 18, 2018 3.970 4.120 3.970 4.080 410,180 +0.15(+3.82%)
May 17, 2018 3.980 4.010 3.925 3.930 368,067 -0.05(-1.26%)
May 16, 2018 3.850 4.050 3.850 3.980 504,114 +0.13(+3.38%)
May 15, 2018 3.850 3.880 3.820 3.850 475,933 -0.01(-0.26%)
May 14, 2018 3.970 3.980 3.830 3.860 169,276 -0.11(-2.77%)
May 11, 2018 4.050 4.050 3.935 3.970 371,650 -0.08(-1.98%)
May 10, 2018 4.100 4.100 4.010 4.050 397,849 -0.08(-1.94%)
May 09, 2018 4.050 4.170 4.025 4.130 677,477 +0.11(+2.74%)
May 08, 2018 3.930 4.030 3.930 4.020 426,733 +0.04(+1.01%)
May 07, 2018 3.990 4.010 3.920 3.980 252,068 -0.02(-0.50%)
May 04, 2018 3.870 4.090 3.820 4.000 493,402 +0.16(+4.17%)
May 03, 2018 3.840 3.880 3.790 3.840 290,553 +0.00(+0.00%)
May 02, 2018 3.890 3.900 3.780 3.840 319,513 -0.04(-1.03%)
May 01, 2018 3.880 3.930 3.830 3.880 205,229 -0.01(-0.26%)
Apr 30, 2018 3.960 4.000 3.890 3.890 401,704 -0.06(-1.52%)
Apr 27, 2018 3.900 3.985 3.900 3.950 340,732 +0.02(+0.51%)
Apr 26, 2018 3.650 3.970 3.630 3.930 598,623 +0.27(+7.38%)
Apr 25, 2018 3.600 3.710 3.560 3.660 879,161 +0.06(+1.67%)
Apr 24, 2018 3.630 3.660 3.580 3.600 439,720 -0.01(-0.28%)
Apr 23, 2018 3.600 3.660 3.540 3.610 444,095 +0.04(+1.12%)
Apr 20, 2018 3.690 3.710 3.550 3.570 313,991 -0.14(-3.77%)
Apr 19, 2018 3.850 3.850 3.670 3.710 306,023 -0.15(-3.89%)
Apr 18, 2018 3.920 3.990 3.830 3.860 301,840 -0.08(-2.03%)
Apr 17, 2018 3.880 3.940 3.840 3.940 347,178 +0.07(+1.81%)
Apr 16, 2018 3.820 3.880 3.770 3.870 414,790 +0.08(+2.11%)
Apr 13, 2018 3.850 3.850 3.790 3.790 267,873 -0.05(-1.30%)
Apr 12, 2018 4.020 4.020 3.830 3.840 238,018 -0.15(-3.76%)
Apr 11, 2018 4.010 4.080 3.980 3.990 303,639 -0.01(-0.25%)
Apr 10, 2018 4.080 4.080 3.990 4.000 474,119 -0.08(-1.96%)
Apr 09, 2018 4.040 4.105 3.990 4.080 303,913 +0.06(+1.49%)
Apr 06, 2018 4.130 4.180 4.000 4.020 443,056 -0.12(-2.90%)
Apr 05, 2018 4.120 4.140 4.090 4.140 495,983 +0.03(+0.73%)
Apr 04, 2018 4.030 4.130 4.030 4.110 595,832 +0.07(+1.73%)
Apr 03, 2018 3.940 4.080 3.910 4.040 632,110 +0.09(+2.28%)
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.