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 (%)
Sep 30, 2015 6.330 6.360 6.200 6.210 359,848 -0.06(-0.96%)
Sep 29, 2015 6.180 6.290 6.140 6.270 257,744 +0.11(+1.79%)
Sep 28, 2015 6.230 6.320 6.130 6.160 309,359 -0.11(-1.75%)
Sep 25, 2015 6.250 6.310 6.180 6.270 750,608 +0.03(+0.48%)
Sep 24, 2015 6.210 6.260 6.150 6.240 347,873 +0.01(+0.16%)
Sep 23, 2015 6.210 6.280 6.190 6.230 458,852 +0.05(+0.81%)
Sep 22, 2015 6.180 6.240 6.120 6.180 287,041 -0.06(-0.96%)
Sep 21, 2015 6.230 6.260 6.210 6.240 173,982 +0.07(+1.13%)
Sep 18, 2015 6.230 6.350 6.150 6.170 793,606 -0.14(-2.22%)
Sep 17, 2015 6.290 6.420 6.240 6.310 671,491 +0.02(+0.32%)
Sep 16, 2015 6.210 6.340 6.190 6.290 362,150 +0.08(+1.29%)
Sep 15, 2015 6.090 6.270 6.040 6.210 562,913 +0.12(+1.97%)
Sep 14, 2015 6.020 6.110 6.000 6.090 263,084 +0.07(+1.16%)
Sep 11, 2015 5.900 6.030 5.870 6.020 195,760 +0.11(+1.86%)
Sep 10, 2015 5.880 5.970 5.855 5.910 300,774 +0.01(+0.17%)
Sep 09, 2015 5.980 6.000 5.890 5.900 303,820 -0.05(-0.84%)
Sep 08, 2015 5.980 6.000 5.930 5.950 311,998 +0.05(+0.85%)
Sep 04, 2015 5.950 5.900 5.900 5.900 356,300 -0.13(-2.16%)
Sep 03, 2015 6.050 6.080 5.990 6.030 260,764 +0.01(+0.17%)
Sep 02, 2015 6.120 6.150 6.000 6.020 301,815 -0.05(-0.82%)
Sep 01, 2015 6.160 6.200 6.010 6.070 284,696 -0.19(-3.04%)
Aug 31, 2015 6.340 6.380 6.220 6.260 500,679 -0.09(-1.42%)
Aug 28, 2015 6.360 6.400 6.250 6.350 294,104 -0.02(-0.31%)
Aug 27, 2015 6.330 6.430 6.250 6.370 411,221 +0.08(+1.27%)
Aug 26, 2015 6.140 6.310 6.010 6.290 508,837 +0.28(+4.66%)
Aug 25, 2015 6.380 6.390 6.010 6.010 399,415 -0.20(-3.22%)
Aug 24, 2015 6.370 6.550 6.210 6.210 564,077 -0.51(-7.59%)
Aug 21, 2015 6.730 6.880 6.640 6.720 430,964 -0.13(-1.90%)
Aug 20, 2015 6.860 6.900 6.820 6.850 240,472 -0.05(-0.72%)
Aug 19, 2015 6.910 6.980 6.850 6.900 204,447 -0.10(-1.43%)
Aug 18, 2015 6.980 7.060 6.960 7.000 518,557 +0.00(+0.00%)
Aug 17, 2015 6.930 7.000 6.910 7.000 294,013 +0.05(+0.72%)
Aug 14, 2015 6.880 6.950 6.860 6.950 123,236 +0.04(+0.58%)
Aug 13, 2015 6.860 6.920 6.770 6.910 274,543 +0.03(+0.44%)
Aug 12, 2015 6.880 6.890 6.770 6.880 274,277 +0.00(+0.00%)
Aug 11, 2015 6.850 6.930 6.830 6.880 210,929 +0.02(+0.29%)
Aug 10, 2015 6.970 6.970 6.810 6.860 313,588 -0.10(-1.44%)
Aug 07, 2015 6.070 6.970 5.750 6.960 480,537 +0.27(+4.04%)
Aug 06, 2015 6.630 6.720 6.435 6.690 455,109 -0.01(-0.15%)
Aug 05, 2015 6.740 6.740 6.650 6.700 303,195 -0.03(-0.45%)
Aug 04, 2015 6.740 6.800 6.660 6.730 219,158 +0.01(+0.15%)
Aug 03, 2015 6.690 6.760 6.690 6.720 164,870 +0.02(+0.30%)
Jul 31, 2015 6.720 6.830 6.680 6.700 255,113 +0.02(+0.30%)
Jul 30, 2015 6.690 6.720 6.670 6.680 174,947 -0.03(-0.45%)
Jul 29, 2015 6.670 6.770 6.600 6.710 245,384 +0.02(+0.30%)
Jul 28, 2015 6.680 6.690 6.570 6.690 332,541 +0.02(+0.30%)
Jul 27, 2015 6.640 6.730 6.610 6.670 196,049 +0.02(+0.30%)
Jul 24, 2015 6.630 6.680 6.600 6.650 298,933 -0.02(-0.30%)
Jul 23, 2015 6.790 6.790 6.600 6.670 218,528 -0.13(-1.91%)
Jul 22, 2015 6.790 6.840 6.790 6.800 138,854 +0.01(+0.15%)
Jul 21, 2015 6.840 6.920 6.775 6.790 162,663 -0.06(-0.88%)
Jul 20, 2015 6.900 6.900 6.820 6.850 155,357 -0.06(-0.87%)
Jul 17, 2015 6.920 6.960 6.895 6.910 155,498 -0.01(-0.14%)
Jul 16, 2015 6.880 6.990 6.880 6.920 533,780 +0.05(+0.73%)
Jul 15, 2015 6.810 6.900 6.760 6.870 291,842 +0.03(+0.44%)
Jul 14, 2015 6.840 6.880 6.820 6.840 129,658 +0.00(+0.00%)
Jul 13, 2015 6.850 6.930 6.784 6.840 170,949 +0.02(+0.29%)
Jul 10, 2015 6.730 6.880 6.660 6.820 154,296 +0.12(+1.79%)
Jul 09, 2015 6.840 6.900 6.660 6.700 283,708 -0.09(-1.33%)
Jul 08, 2015 6.700 6.840 6.690 6.790 597,980 +0.04(+0.59%)
Jul 07, 2015 6.630 6.760 6.610 6.750 318,248 +0.14(+2.12%)
Jul 06, 2015 6.540 6.640 6.540 6.610 265,812 +0.03(+0.46%)
Jul 02, 2015 6.580 6.580 6.580 6.580 307,800 +0.03(+0.46%)
Jul 01, 2015 6.410 6.550 6.370 6.550 320,429 +0.15(+2.34%)
Jun 30, 2015 6.490 6.500 6.390 6.400 402,780 -0.06(-0.93%)
Jun 29, 2015 6.570 6.620 6.450 6.460 412,532 -0.12(-1.82%)
Jun 26, 2015 6.570 6.630 6.510 6.580 914,275 +0.04(+0.61%)
Jun 25, 2015 6.610 6.630 6.530 6.540 295,714 -0.07(-1.06%)
Jun 24, 2015 6.670 6.740 6.600 6.610 257,153 -0.04(-0.60%)
Jun 23, 2015 6.660 6.680 6.590 6.650 252,117 -0.02(-0.30%)
Jun 22, 2015 6.700 6.760 6.660 6.670 306,809 -0.04(-0.60%)
Jun 19, 2015 6.650 6.710 6.560 6.710 686,691 +0.06(+0.90%)
Jun 18, 2015 6.530 6.670 6.510 6.650 258,355 +0.14(+2.15%)
Jun 17, 2015 6.500 6.540 6.430 6.510 163,202 +0.01(+0.15%)
Jun 16, 2015 6.450 6.500 6.370 6.500 237,608 +0.04(+0.62%)
Jun 15, 2015 6.510 6.510 6.450 6.460 263,225 -0.08(-1.22%)
Jun 12, 2015 6.560 6.580 6.520 6.540 173,897 -0.05(-0.76%)
Jun 11, 2015 6.600 6.600 6.540 6.590 187,048 +0.03(+0.46%)
Jun 10, 2015 6.540 6.610 6.500 6.560 338,343 +0.05(+0.77%)
Jun 09, 2015 6.600 6.600 6.480 6.510 268,539 -0.10(-1.51%)
Jun 08, 2015 6.620 6.655 6.550 6.610 441,841 -0.02(-0.30%)
Jun 05, 2015 6.570 6.640 6.510 6.630 348,555 -0.01(-0.15%)
Jun 04, 2015 6.650 6.720 6.600 6.640 330,296 -0.03(-0.45%)
Jun 03, 2015 6.740 6.740 6.650 6.670 264,851 -0.07(-1.04%)
Jun 02, 2015 6.750 6.820 6.710 6.740 246,513 -0.09(-1.32%)
Jun 01, 2015 6.830 6.870 6.695 6.830 410,629 +0.08(+1.19%)
May 29, 2015 6.830 6.850 6.705 6.750 905,410 -0.08(-1.17%)
May 28, 2015 6.800 6.870 6.790 6.830 284,945 -0.04(-0.58%)
May 27, 2015 6.810 6.910 6.780 6.870 222,777 +0.06(+0.88%)
May 26, 2015 6.890 6.890 6.790 6.810 173,301 -0.11(-1.59%)
May 22, 2015 6.910 6.920 6.920 6.920 348,700 +0.00(+0.00%)
May 21, 2015 6.910 6.945 6.860 6.920 208,431 +0.00(+0.00%)
May 20, 2015 6.990 7.010 6.920 6.920 181,871 -0.05(-0.72%)
May 19, 2015 6.930 6.990 6.910 6.970 328,765 -0.01(-0.14%)
May 18, 2015 6.950 6.990 6.890 6.980 290,916 +0.00(+0.00%)
May 15, 2015 6.920 7.010 6.900 6.980 167,480 +0.07(+1.01%)
May 14, 2015 6.820 6.920 6.815 6.910 233,734 +0.11(+1.62%)
May 13, 2015 6.890 6.960 6.770 6.800 290,636 -0.07(-1.02%)
May 12, 2015 6.830 6.920 6.750 6.870 220,185 -0.01(-0.15%)
May 11, 2015 6.990 7.040 6.830 6.880 243,557 -0.13(-1.85%)
May 08, 2015 6.990 7.050 6.970 7.010 566,021 +0.09(+1.30%)
May 07, 2015 6.810 6.930 6.760 6.920 736,526 +0.10(+1.47%)
May 06, 2015 6.900 6.900 6.610 6.820 444,013 -0.08(-1.16%)
May 05, 2015 7.010 7.040 6.830 6.900 597,491 -0.15(-2.13%)
May 04, 2015 7.070 7.150 7.030 7.050 310,052 +0.00(+0.00%)
May 01, 2015 6.990 7.070 6.980 7.050 344,608 +0.06(+0.86%)
Apr 30, 2015 7.100 7.130 6.940 6.990 442,606 -0.15(-2.10%)
Apr 29, 2015 7.260 7.260 7.140 7.140 371,466 -0.17(-2.33%)
Apr 28, 2015 7.350 7.376 7.280 7.310 148,661 -0.03(-0.41%)
Apr 27, 2015 7.390 7.500 7.320 7.340 229,122 -0.02(-0.27%)
Apr 24, 2015 7.370 7.420 7.350 7.360 184,918 +0.01(+0.14%)
Apr 23, 2015 7.360 7.420 7.320 7.350 163,128 -0.02(-0.27%)
Apr 22, 2015 7.340 7.400 7.300 7.370 281,147 +0.03(+0.41%)
Apr 21, 2015 7.360 7.400 7.300 7.340 304,282 -0.01(-0.14%)
Apr 20, 2015 7.330 7.440 7.310 7.350 281,832 +0.03(+0.41%)
Apr 17, 2015 7.330 7.380 7.290 7.320 371,371 -0.06(-0.81%)
Apr 16, 2015 7.350 7.400 7.290 7.380 201,872 +0.01(+0.14%)
Apr 15, 2015 7.490 7.526 7.360 7.370 189,206 -0.07(-0.94%)
Apr 14, 2015 7.480 7.550 7.420 7.440 545,015 -0.02(-0.27%)
Apr 13, 2015 7.530 7.580 7.460 7.460 512,482 -0.08(-1.06%)
Apr 10, 2015 7.240 7.610 7.240 7.540 2,032,403 +0.38(+5.31%)
Apr 09, 2015 7.350 7.380 7.150 7.160 720,910 -0.19(-2.59%)
Apr 08, 2015 7.420 7.460 7.350 7.350 652,785 -0.06(-0.81%)
Apr 07, 2015 7.550 7.620 7.410 7.410 260,781 -0.15(-1.98%)
Apr 06, 2015 7.550 7.640 7.540 7.560 274,701 +0.00(+0.00%)
Apr 02, 2015 7.530 7.560 7.560 7.560 136,400 +0.04(+0.53%)
Apr 01, 2015 7.480 7.550 7.440 7.520 347,115 +0.03(+0.40%)
Mar 31, 2015 7.500 7.548 7.420 7.490 266,239 -0.04(-0.53%)
Mar 30, 2015 7.460 7.540 7.430 7.530 199,116 +0.10(+1.35%)
Mar 27, 2015 7.370 7.490 7.370 7.430 357,121 +0.07(+0.95%)
Mar 26, 2015 7.430 7.540 7.350 7.360 320,770 -0.07(-0.94%)
Mar 25, 2015 7.600 7.680 7.425 7.430 528,035 -0.18(-2.37%)
Mar 24, 2015 7.650 7.650 7.530 7.610 671,598 -0.03(-0.39%)
Mar 23, 2015 7.620 7.750 7.600 7.640 472,011 +0.03(+0.39%)
Mar 20, 2015 7.510 7.700 7.410 7.610 869,912 +0.10(+1.33%)
Mar 19, 2015 7.510 7.580 7.450 7.510 385,207 -0.03(-0.40%)
Mar 18, 2015 7.310 7.560 7.310 7.540 399,038 +0.18(+2.45%)
Mar 17, 2015 7.360 7.440 7.311 7.360 241,680 -0.01(-0.14%)
Mar 16, 2015 7.360 7.420 7.350 7.370 276,658 +0.04(+0.55%)
Mar 13, 2015 7.300 7.370 7.210 7.330 284,546 +0.04(+0.55%)
Mar 12, 2015 7.150 7.310 7.140 7.290 349,903 +0.16(+2.24%)
Mar 11, 2015 7.110 7.160 7.090 7.130 311,371 +0.02(+0.28%)
Mar 10, 2015 7.120 7.200 7.110 7.110 440,197 -0.09(-1.25%)
Mar 09, 2015 7.260 7.330 7.170 7.200 487,829 -0.03(-0.41%)
Mar 06, 2015 7.430 7.430 7.210 7.230 444,612 -0.29(-3.86%)
Mar 05, 2015 7.470 7.590 7.460 7.520 218,272 +0.08(+1.08%)
Mar 04, 2015 7.540 7.570 7.440 7.440 213,548 -0.13(-1.72%)
Mar 03, 2015 7.560 7.580 7.560 7.570 235,833 +0.03(+0.40%)
Mar 02, 2015 7.460 7.650 7.440 7.540 273,811 +0.06(+0.80%)
Feb 27, 2015 7.420 7.510 7.300 7.480 288,486 +0.03(+0.40%)
Feb 26, 2015 7.500 7.540 7.370 7.450 250,863 -0.06(-0.80%)
Feb 25, 2015 7.480 7.580 7.470 7.510 245,236 +0.01(+0.13%)
Feb 24, 2015 7.560 7.570 7.400 7.500 388,266 -0.08(-1.06%)
Feb 23, 2015 7.480 7.590 7.440 7.580 423,333 +0.06(+0.80%)
Feb 20, 2015 7.440 7.540 7.410 7.520 386,033 +0.05(+0.67%)
Feb 19, 2015 7.590 7.620 7.400 7.470 483,824 -0.15(-1.97%)
Feb 18, 2015 7.520 7.650 7.440 7.620 345,127 +0.11(+1.46%)
Feb 17, 2015 7.590 7.700 7.480 7.510 300,731 -0.10(-1.31%)
Feb 13, 2015 7.590 7.610 7.610 7.610 326,800 +0.00(+0.00%)
Feb 12, 2015 7.640 7.650 7.550 7.610 274,989 +0.04(+0.53%)
Feb 11, 2015 7.590 7.680 7.490 7.570 249,361 -0.03(-0.39%)
Feb 10, 2015 7.760 7.780 7.590 7.600 428,433 -0.15(-1.94%)
Feb 09, 2015 7.740 7.860 7.730 7.750 449,833 +0.01(+0.13%)
Feb 06, 2015 8.010 8.260 7.720 7.740 614,832 -0.34(-4.21%)
Feb 05, 2015 7.980 8.120 7.950 8.080 332,627 +0.09(+1.13%)
Feb 04, 2015 7.960 8.000 7.910 7.990 307,887 +0.02(+0.25%)
Feb 03, 2015 7.940 8.020 7.880 7.970 346,194 +0.04(+0.50%)
Feb 02, 2015 7.990 7.990 7.750 7.930 496,377 -0.03(-0.38%)
Jan 30, 2015 8.210 8.250 7.940 7.960 905,055 -0.28(-3.40%)
Jan 29, 2015 8.200 8.240 8.050 8.240 544,296 +0.05(+0.61%)
Jan 28, 2015 8.190 8.360 8.150 8.190 685,132 +0.05(+0.61%)
Jan 27, 2015 7.960 8.160 7.960 8.140 631,181 +0.11(+1.37%)
Jan 26, 2015 7.950 8.030 7.890 8.030 296,940 +0.07(+0.88%)
Jan 23, 2015 7.960 8.030 7.890 7.960 428,128 +0.00(+0.00%)
Jan 22, 2015 7.840 8.000 7.830 7.960 587,098 +0.18(+2.31%)
Jan 21, 2015 7.740 7.840 7.700 7.780 369,371 +0.01(+0.13%)
Jan 20, 2015 7.880 7.940 7.750 7.770 331,286 -0.07(-0.89%)
Jan 16, 2015 7.690 7.920 7.690 7.840 539,018 +0.11(+1.42%)
Jan 15, 2015 7.760 7.810 7.660 7.730 532,430 +0.01(+0.13%)
Jan 14, 2015 7.600 7.790 7.600 7.720 590,611 +0.05(+0.65%)
Jan 13, 2015 7.730 7.800 7.620 7.670 386,222 +0.00(+0.00%)
Jan 12, 2015 7.640 7.740 7.640 7.670 496,262 +0.03(+0.39%)
Jan 09, 2015 7.680 7.730 7.610 7.640 371,315 -0.05(-0.65%)
Jan 08, 2015 7.800 7.960 7.630 7.690 859,872 -0.07(-0.90%)
Jan 07, 2015 7.770 7.950 7.660 7.760 2,037,642 +0.12(+1.57%)
Jan 06, 2015 7.550 7.680 7.500 7.640 382,870 +0.11(+1.46%)
Jan 05, 2015 7.330 7.580 7.316 7.530 290,154 +0.18(+2.45%)
Jan 02, 2015 7.400 7.480 7.320 7.350 406,833 +0.01(+0.14%)
Dec 31, 2014 7.390 7.340 7.340 7.340 393,400 -0.04(-0.54%)
Dec 30, 2014 7.290 7.420 7.290 7.380 180,526 +0.08(+1.10%)
Dec 29, 2014 7.210 7.315 7.210 7.300 157,627 +0.11(+1.53%)
Dec 26, 2014 7.150 7.220 7.150 7.190 127,987 +0.07(+0.98%)
Dec 24, 2014 7.150 7.120 7.120 7.120 112,700 -0.05(-0.70%)
Dec 23, 2014 7.100 7.170 7.000 7.170 410,705 +0.12(+1.70%)
Dec 22, 2014 6.880 7.060 6.880 7.050 218,858 +0.17(+2.47%)
Dec 19, 2014 6.820 6.930 6.820 6.880 1,279,521 +0.04(+0.58%)
Dec 18, 2014 6.900 6.940 6.831 6.840 279,523 -0.02(-0.29%)
Dec 17, 2014 6.750 6.940 6.740 6.860 405,477 +0.12(+1.78%)
Dec 16, 2014 6.710 6.850 6.700 6.740 419,338 +0.04(+0.60%)
Dec 15, 2014 6.900 6.900 6.700 6.700 324,602 -0.15(-2.19%)
Dec 12, 2014 6.850 6.950 6.850 6.850 274,678 -0.06(-0.87%)
Dec 11, 2014 6.910 6.960 6.880 6.910 286,531 +0.02(+0.29%)
Dec 10, 2014 6.890 6.930 6.865 6.890 390,645 -0.01(-0.14%)
Dec 09, 2014 6.770 6.980 6.760 6.900 344,227 +0.07(+1.02%)
Dec 08, 2014 6.820 6.900 6.815 6.830 253,526 +0.01(+0.15%)
Dec 05, 2014 6.840 6.890 6.780 6.820 222,371 -0.03(-0.44%)
Dec 04, 2014 6.880 6.915 6.800 6.850 239,801 -0.03(-0.44%)
Dec 03, 2014 6.920 6.940 6.860 6.880 258,173 -0.04(-0.58%)
Dec 02, 2014 6.830 6.920 6.800 6.920 256,673 +0.12(+1.76%)
Dec 01, 2014 6.770 6.890 6.770 6.800 315,791 +0.01(+0.15%)
Nov 28, 2014 6.790 6.920 6.780 6.790 131,675 +0.02(+0.30%)
Nov 26, 2014 6.680 6.770 6.770 6.770 202,400 +0.10(+1.50%)
Nov 25, 2014 6.680 6.750 6.670 6.670 299,343 -0.01(-0.15%)
Nov 24, 2014 6.670 6.720 6.670 6.680 198,113 +0.04(+0.60%)
Nov 21, 2014 6.780 6.780 6.640 6.640 158,514 -0.06(-0.90%)
Nov 20, 2014 6.580 6.700 6.580 6.700 198,390 +0.08(+1.21%)
Nov 19, 2014 6.710 6.720 6.610 6.620 169,129 -0.08(-1.19%)
Nov 18, 2014 6.710 6.742 6.670 6.700 267,017 +0.00(+0.00%)
Nov 17, 2014 6.640 6.740 6.640 6.700 119,503 +0.04(+0.60%)
Nov 14, 2014 6.800 6.810 6.650 6.660 221,681 -0.13(-1.91%)
Nov 13, 2014 6.800 6.850 6.790 6.790 102,092 -0.01(-0.15%)
Nov 12, 2014 6.800 6.810 6.730 6.800 196,253 -0.01(-0.15%)
Nov 11, 2014 6.890 6.900 6.800 6.810 236,320 -0.09(-1.30%)
Nov 10, 2014 6.830 6.900 6.780 6.900 315,480 +0.08(+1.17%)
Nov 07, 2014 6.770 6.830 6.680 6.820 370,226 +0.06(+0.89%)
Nov 06, 2014 6.800 6.870 6.700 6.760 349,008 -0.11(-1.60%)
Nov 05, 2014 6.830 6.900 6.790 6.870 224,133 +0.06(+0.88%)
Nov 04, 2014 6.810 6.910 6.780 6.810 433,430 -0.02(-0.29%)
Nov 03, 2014 6.890 6.930 6.830 6.830 591,456 -0.05(-0.73%)
Oct 31, 2014 6.850 6.890 6.700 6.880 391,321 +0.16(+2.38%)
Oct 30, 2014 6.660 6.730 6.620 6.720 247,053 +0.04(+0.60%)
Oct 29, 2014 6.720 6.720 6.600 6.680 173,226 +0.01(+0.15%)
Oct 28, 2014 6.500 6.680 6.500 6.670 382,740 +0.10(+1.52%)
Oct 27, 2014 6.500 6.580 6.540 6.570 182,516 +0.03(+0.46%)
Oct 24, 2014 6.530 6.580 6.460 6.540 155,222 +0.03(+0.46%)
Oct 23, 2014 6.450 6.540 6.414 6.510 257,323 +0.09(+1.40%)
Oct 22, 2014 6.380 6.460 6.380 6.420 127,766 +0.04(+0.63%)
Oct 21, 2014 6.370 6.400 6.320 6.380 145,788 +0.01(+0.16%)
Oct 20, 2014 6.200 6.370 6.200 6.370 289,202 +0.14(+2.25%)
Oct 17, 2014 6.350 6.350 6.200 6.230 245,741 -0.06(-0.95%)
Oct 16, 2014 6.160 6.350 6.150 6.290 281,467 +0.04(+0.64%)
Oct 15, 2014 6.180 6.350 6.150 6.250 381,527 +0.02(+0.32%)
Oct 14, 2014 6.160 6.290 6.160 6.230 235,913 +0.11(+1.80%)
Oct 13, 2014 6.050 6.200 6.050 6.120 205,484 +0.06(+0.99%)
Oct 10, 2014 6.040 6.170 6.040 6.060 178,839 -0.01(-0.16%)
Oct 09, 2014 6.120 6.160 6.060 6.070 232,717 -0.05(-0.82%)
Oct 08, 2014 5.880 6.145 5.880 6.120 351,469 +0.23(+3.90%)
Oct 07, 2014 5.920 5.980 5.880 5.890 229,311 -0.06(-1.01%)
Oct 06, 2014 5.970 6.020 5.940 5.950 165,381 -0.02(-0.34%)
Oct 03, 2014 6.020 6.030 5.920 5.970 136,029 +0.02(+0.34%)
Oct 02, 2014 5.930 5.990 5.880 5.950 151,525 +0.03(+0.51%)
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.