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

Cbl & Associates Properties Inc (NY: CBL )

22.15 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2008 9.204 9.469 9.111 9.138 3,112,753 -0.03(-0.30%)
Mar 28, 2008 9.546 9.546 9.138 9.166 4,337,212 -0.31(-3.28%)
Mar 27, 2008 9.993 10.00 9.418 9.476 3,132,381 -0.57(-5.65%)
Mar 26, 2008 10.22 10.28 10.00 10.04 2,526,176 -0.16(-1.60%)
Mar 25, 2008 10.11 10.30 10.10 10.21 3,322,137 -0.02(-0.15%)
Mar 24, 2008 9.845 10.37 9.845 10.22 2,181,745 +0.41(+4.16%)
Mar 21, 2008 9.321 9.822 9.321 9.814 3,012,762 +0.00(+0.00%)
Mar 20, 2008 9.321 9.822 9.321 9.814 3,012,762 +0.49(+5.29%)
Mar 19, 2008 9.437 9.620 9.282 9.321 2,829,925 -0.04(-0.41%)
Mar 18, 2008 9.204 9.535 9.166 9.360 3,757,265 +0.31(+3.39%)
Mar 17, 2008 8.766 9.154 8.564 9.053 2,980,667 +0.23(+2.60%)
Mar 14, 2008 9.096 9.096 8.599 8.824 2,414,529 -0.11(-1.22%)
Mar 13, 2008 8.735 9.041 8.649 8.933 2,202,985 -0.03(-0.30%)
Mar 12, 2008 9.100 9.298 8.925 8.960 1,555,072 -0.14(-1.49%)
Mar 11, 2008 9.037 9.127 8.649 9.096 5,200,535 +0.34(+3.86%)
Mar 10, 2008 9.146 9.146 8.735 8.758 2,980,747 -0.30(-3.34%)
Mar 07, 2008 8.789 9.100 8.746 9.061 2,465,137 +0.15(+1.70%)
Mar 06, 2008 9.313 9.313 8.909 8.909 1,829,682 -0.42(-4.46%)
Mar 05, 2008 9.329 9.472 9.286 9.325 2,131,294 -0.01(-0.08%)
Mar 04, 2008 9.352 9.399 9.115 9.333 2,878,922 -0.02(-0.21%)
Mar 03, 2008 9.135 9.356 8.925 9.352 2,379,745 +0.28(+3.13%)
Feb 29, 2008 9.049 9.239 8.975 9.069 1,725,074 -0.00(-0.04%)
Feb 28, 2008 9.185 9.185 9.002 9.072 2,728,806 -0.07(-0.81%)
Feb 27, 2008 9.026 9.267 9.002 9.146 2,393,353 +0.10(+1.12%)
Feb 26, 2008 8.824 9.158 8.731 9.045 3,879,879 +0.18(+2.06%)
Feb 25, 2008 8.599 8.940 8.494 8.863 3,187,735 +0.30(+3.45%)
Feb 22, 2008 8.575 8.575 8.377 8.568 1,863,412 +0.07(+0.82%)
Feb 21, 2008 8.839 8.945 8.494 8.498 1,709,408 -0.29(-3.27%)
Feb 20, 2008 8.564 8.789 8.478 8.785 3,943,256 +0.21(+2.40%)
Feb 19, 2008 8.843 8.913 8.544 8.579 2,415,280 -0.19(-2.13%)
Feb 18, 2008 8.789 8.905 8.688 8.766 0 +0.00(+0.00%)
Feb 15, 2008 8.789 8.905 8.688 8.766 3,200,852 -0.11(-1.23%)
Feb 14, 2008 9.084 9.154 8.738 8.874 1,507,821 -0.24(-2.64%)
Feb 13, 2008 9.278 9.302 8.940 9.115 2,314,136 -0.14(-1.55%)
Feb 12, 2008 9.010 9.325 8.929 9.259 2,453,947 +0.19(+2.05%)
Feb 11, 2008 8.649 9.169 8.649 9.072 2,542,555 -0.15(-1.64%)
Feb 08, 2008 9.558 9.558 8.517 9.224 2,622,473 -0.33(-3.42%)
Feb 07, 2008 9.387 9.554 9.329 9.550 2,720,806 +0.05(+0.57%)
Feb 06, 2008 9.546 9.682 9.336 9.496 2,259,575 -0.05(-0.57%)
Feb 05, 2008 9.321 10.32 9.065 9.550 9,182,195 -1.10(-10.35%)
Feb 04, 2008 10.66 10.66 10.29 10.65 1,902,109 +0.04(+0.33%)
Feb 01, 2008 10.42 10.62 10.28 10.62 1,837,687 +0.28(+2.74%)
Jan 31, 2008 9.973 10.41 9.865 10.33 1,840,723 +0.28(+2.82%)
Jan 30, 2008 10.28 10.46 10.00 10.05 2,105,301 -0.20(-1.97%)
Jan 29, 2008 10.25 10.40 9.985 10.25 2,254,513 +0.16(+1.58%)
Jan 28, 2008 9.748 10.14 9.573 10.09 1,363,635 +0.38(+3.88%)
Jan 25, 2008 9.880 10.03 9.593 9.717 4,072,116 +0.01(+0.08%)
Jan 24, 2008 9.966 9.966 9.387 9.709 3,291,687 -0.14(-1.42%)
Jan 23, 2008 8.816 9.931 8.808 9.849 3,740,507 +0.88(+9.83%)
Jan 22, 2008 8.214 9.072 8.202 8.968 2,739,095 +0.34(+3.96%)
Jan 21, 2008 8.847 8.902 8.447 8.626 0 +0.00(+0.00%)
Jan 18, 2008 8.847 8.902 8.447 8.626 2,693,371 -0.15(-1.73%)
Jan 17, 2008 8.700 8.902 8.587 8.777 2,804,774 +0.07(+0.76%)
Jan 16, 2008 8.544 8.863 8.459 8.711 3,879,031 +0.20(+2.37%)
Jan 15, 2008 8.416 8.626 8.253 8.509 3,175,551 +0.02(+0.18%)
Jan 14, 2008 8.680 8.684 8.373 8.494 2,492,889 -0.08(-0.91%)
Jan 11, 2008 8.544 8.727 8.261 8.571 3,071,057 -0.04(-0.50%)
Jan 10, 2008 8.575 8.804 8.408 8.614 5,569,397 -0.08(-0.89%)
Jan 09, 2008 8.715 8.723 8.268 8.692 3,983,021 +0.06(+0.67%)
Jan 08, 2008 8.944 9.107 8.626 8.634 2,592,401 -0.20(-2.24%)
Jan 07, 2008 8.700 8.894 8.529 8.832 2,640,865 +0.21(+2.48%)
Jan 04, 2008 8.933 8.995 8.595 8.618 2,551,011 -0.36(-3.98%)
Jan 03, 2008 9.426 9.453 8.956 8.975 1,981,340 -0.37(-3.99%)
Jan 02, 2008 9.336 9.422 9.224 9.348 1,833,258 +0.06(+0.67%)
Jan 01, 2008 9.321 9.426 9.166 9.286 0 +0.00(+0.00%)
Dec 31, 2007 9.321 9.426 9.166 9.286 2,238,353 +0.01(+0.13%)
Dec 28, 2007 9.344 9.383 9.107 9.274 1,682,051 -0.04(-0.46%)
Dec 27, 2007 9.465 9.581 9.267 9.317 1,769,595 -0.26(-2.72%)
Dec 26, 2007 9.713 9.779 9.410 9.577 2,216,938 -0.34(-3.41%)
Dec 24, 2007 9.698 9.923 9.647 9.915 974,062 +0.27(+2.78%)
Dec 21, 2007 9.663 9.690 9.535 9.647 1,909,502 +0.12(+1.26%)
Dec 20, 2007 9.744 9.795 9.321 9.527 3,610,699 -0.16(-1.68%)
Dec 19, 2007 9.659 9.744 9.546 9.690 2,710,501 +0.07(+0.73%)
Dec 18, 2007 9.997 9.997 9.461 9.620 3,101,396 -0.21(-2.09%)
Dec 17, 2007 10.10 10.10 9.799 9.826 1,615,200 -0.33(-3.21%)
Dec 14, 2007 10.09 10.47 10.09 10.15 1,239,786 -0.12(-1.13%)
Dec 13, 2007 10.52 10.52 10.12 10.27 1,574,309 -0.25(-2.40%)
Dec 12, 2007 10.96 10.99 10.37 10.52 2,115,747 -0.12(-1.13%)
Dec 11, 2007 11.18 11.29 10.60 10.64 1,303,680 -0.50(-4.53%)
Dec 10, 2007 11.03 11.31 10.94 11.15 973,547 +0.03(+0.31%)
Dec 07, 2007 10.89 11.29 10.84 11.11 1,781,017 +0.26(+2.36%)
Dec 06, 2007 10.72 10.88 10.65 10.86 2,587,715 +0.15(+1.38%)
Dec 05, 2007 10.78 10.86 10.56 10.71 1,613,138 +0.12(+1.14%)
Dec 04, 2007 11.01 11.01 10.59 10.59 1,726,997 -0.41(-3.74%)
Dec 03, 2007 11.22 11.22 10.96 11.00 1,959,495 -0.22(-1.94%)
Nov 30, 2007 11.17 11.35 11.05 11.22 2,010,255 +0.20(+1.83%)
Nov 29, 2007 10.98 11.17 10.91 11.01 1,790,096 -0.07(-0.63%)
Nov 28, 2007 10.89 11.18 10.89 11.08 1,994,080 +0.31(+2.88%)
Nov 27, 2007 10.63 10.78 10.46 10.77 3,128,174 +0.15(+1.43%)
Nov 26, 2007 11.08 11.08 10.62 10.62 1,373,935 -0.46(-4.17%)
Nov 23, 2007 10.94 11.17 10.81 11.08 435,148 +0.21(+1.93%)
Nov 21, 2007 10.78 10.94 10.61 10.87 1,229,486 -0.03(-0.32%)
Nov 20, 2007 10.89 11.16 10.70 10.91 2,082,531 +0.06(+0.54%)
Nov 19, 2007 11.00 11.12 10.84 10.85 1,536,348 -0.26(-2.31%)
Nov 16, 2007 11.41 11.41 10.96 11.11 1,614,940 -0.26(-2.26%)
Nov 15, 2007 11.33 11.46 11.17 11.36 1,741,622 -0.03(-0.24%)
Nov 14, 2007 11.67 11.93 11.38 11.39 1,923,921 -0.26(-2.23%)
Nov 13, 2007 11.80 11.87 11.52 11.65 3,102,426 +0.04(+0.37%)
Nov 12, 2007 11.61 11.83 11.46 11.61 1,703,772 +0.00(+0.00%)
Nov 09, 2007 11.71 11.79 11.54 11.61 2,408,506 -0.20(-1.68%)
Nov 08, 2007 11.60 11.85 11.60 11.81 3,880,903 +0.04(+0.30%)
Nov 07, 2007 11.86 11.86 10.56 11.77 5,365,840 -0.42(-3.44%)
Nov 06, 2007 12.12 12.21 11.97 12.19 1,517,454 +0.04(+0.32%)
Nov 05, 2007 12.14 12.37 12.01 12.15 1,279,343 -0.19(-1.51%)
Nov 02, 2007 12.64 12.65 12.21 12.34 1,329,390 -0.27(-2.13%)
Nov 01, 2007 12.76 12.77 12.55 12.61 2,245,776 -0.25(-1.96%)
Oct 31, 2007 12.71 12.94 12.53 12.86 2,187,585 +0.18(+1.44%)
Oct 30, 2007 12.33 12.81 12.33 12.68 1,288,965 +0.26(+2.10%)
Oct 29, 2007 12.58 12.62 12.42 12.42 1,206,570 -0.17(-1.33%)
Oct 26, 2007 12.72 12.82 12.49 12.58 985,391 -0.04(-0.31%)
Oct 25, 2007 12.72 12.81 12.42 12.62 1,193,181 -0.12(-0.91%)
Oct 24, 2007 12.89 12.93 12.52 12.74 1,282,785 -0.27(-2.06%)
Oct 23, 2007 13.01 13.10 12.84 13.01 729,967 -0.01(-0.09%)
Oct 22, 2007 12.74 13.06 12.61 13.02 1,166,918 +0.12(+0.93%)
Oct 19, 2007 13.23 13.30 12.90 12.90 1,130,355 -0.37(-2.81%)
Oct 18, 2007 13.22 13.43 13.00 13.27 1,038,176 -0.07(-0.55%)
Oct 17, 2007 13.67 13.67 13.22 13.34 1,630,132 -0.15(-1.12%)
Oct 16, 2007 13.57 13.60 13.38 13.50 1,424,917 -0.19(-1.36%)
Oct 15, 2007 13.98 14.10 13.61 13.68 796,140 -0.35(-2.49%)
Oct 12, 2007 14.43 14.44 14.00 14.03 783,524 -0.28(-1.98%)
Oct 11, 2007 14.41 14.42 14.14 14.32 1,215,325 +0.01(+0.08%)
Oct 10, 2007 14.25 14.45 14.17 14.30 1,271,199 +0.04(+0.27%)
Oct 09, 2007 13.94 14.30 13.85 14.27 1,321,666 +0.30(+2.17%)
Oct 08, 2007 14.13 14.22 13.94 13.96 824,464 -0.25(-1.78%)
Oct 05, 2007 14.03 14.23 13.96 14.21 1,005,475 +0.19(+1.33%)
Oct 04, 2007 13.84 14.03 13.79 14.03 1,072,421 +0.14(+1.01%)
Oct 03, 2007 13.96 13.99 13.69 13.89 1,225,109 -0.07(-0.47%)
Oct 02, 2007 13.79 13.99 13.75 13.95 917,930 +0.12(+0.87%)
Oct 01, 2007 13.59 13.87 13.59 13.83 577,536 +0.22(+1.63%)
Sep 28, 2007 13.69 13.69 13.55 13.61 1,297,977 -0.07(-0.54%)
Sep 27, 2007 13.48 13.74 13.43 13.69 2,232,902 +0.34(+2.56%)
Sep 26, 2007 13.39 13.44 13.20 13.34 1,603,868 -0.21(-1.55%)
Sep 25, 2007 13.62 13.64 13.46 13.55 1,786,682 -0.10(-0.74%)
Sep 24, 2007 13.67 13.81 13.59 13.66 1,684,976 -0.03(-0.23%)
Sep 21, 2007 13.59 13.73 13.57 13.69 1,151,726 +0.13(+0.97%)
Sep 20, 2007 13.69 13.67 13.43 13.55 1,809,083 -0.14(-1.02%)
Sep 19, 2007 13.69 13.95 13.52 13.69 2,061,932 +0.08(+0.60%)
Sep 18, 2007 13.52 13.74 13.44 13.61 2,849,834 +0.11(+0.81%)
Sep 17, 2007 13.33 13.56 13.33 13.50 1,297,462 +0.07(+0.49%)
Sep 14, 2007 13.19 13.47 13.13 13.44 1,263,989 +0.14(+1.02%)
Sep 13, 2007 12.98 13.38 12.91 13.30 1,290,252 +0.42(+3.29%)
Sep 12, 2007 12.80 12.97 12.70 12.88 966,080 +0.01(+0.09%)
Sep 11, 2007 12.74 12.91 12.75 12.87 996,978 +0.12(+0.98%)
Sep 10, 2007 12.72 13.00 12.65 12.74 1,273,259 -0.03(-0.24%)
Sep 07, 2007 12.64 12.84 12.51 12.77 1,282,528 -0.02(-0.15%)
Sep 06, 2007 12.86 12.87 12.68 12.79 1,011,655 -0.06(-0.48%)
Sep 05, 2007 12.83 12.93 12.72 12.86 1,092,505 -0.12(-0.90%)
Sep 04, 2007 12.80 13.07 12.72 12.97 805,925 +0.17(+1.34%)
Aug 31, 2007 12.82 12.99 12.65 12.80 1,545,162 +0.14(+1.14%)
Aug 30, 2007 12.45 12.73 12.39 12.66 1,151,984 +0.11(+0.90%)
Aug 29, 2007 12.27 12.56 12.23 12.54 1,081,948 +0.33(+2.74%)
Aug 28, 2007 12.37 12.43 12.21 12.21 1,534,347 -0.17(-1.41%)
Aug 27, 2007 12.51 12.59 12.34 12.39 1,160,480 -0.14(-1.12%)
Aug 24, 2007 12.51 12.58 12.41 12.53 1,096,367 -0.04(-0.28%)
Aug 23, 2007 12.70 12.77 12.51 12.56 1,801,101 -0.00(-0.03%)
Aug 22, 2007 12.63 12.80 12.46 12.56 1,482,078 -0.06(-0.46%)
Aug 21, 2007 12.33 12.73 12.27 12.62 1,439,593 +0.23(+1.82%)
Aug 20, 2007 12.30 12.65 12.17 12.40 2,239,082 +0.09(+0.76%)
Aug 17, 2007 12.16 13.20 12.01 12.30 1,763,766 +0.46(+3.87%)
Aug 16, 2007 11.26 11.88 11.26 11.85 4,123,943 +0.39(+3.43%)
Aug 15, 2007 11.63 12.00 11.37 11.45 2,756,110 -0.17(-1.47%)
Aug 14, 2007 11.55 12.00 11.32 11.62 2,735,439 -0.04(-0.33%)
Aug 13, 2007 11.69 11.92 11.61 11.66 1,664,119 +0.21(+1.87%)
Aug 10, 2007 11.44 11.65 11.19 11.45 2,329,973 -0.28(-2.38%)
Aug 09, 2007 11.01 12.36 11.01 11.73 3,045,779 -0.32(-2.67%)
Aug 08, 2007 11.77 12.25 11.59 12.05 2,954,115 +0.26(+2.24%)
Aug 07, 2007 11.85 11.99 11.42 11.79 2,362,674 +0.02(+0.20%)
Aug 06, 2007 11.67 11.76 11.17 11.76 2,376,073 +0.04(+0.38%)
Aug 03, 2007 11.83 12.29 11.66 11.72 2,357,009 -0.57(-4.63%)
Aug 02, 2007 12.39 12.50 12.20 12.29 1,695,275 -0.10(-0.82%)
Aug 01, 2007 12.26 12.45 11.93 12.39 3,881,830 +0.00(+0.03%)
Jul 31, 2007 12.38 12.74 12.32 12.39 2,281,824 +0.06(+0.47%)
Jul 30, 2007 12.33 12.53 12.09 12.33 1,680,789 +0.10(+0.83%)
Jul 27, 2007 12.27 12.61 12.20 12.23 2,183,710 -0.39(-3.08%)
Jul 26, 2007 12.90 12.90 12.34 12.61 2,030,890 -0.36(-2.78%)
Jul 25, 2007 13.26 13.28 12.79 12.98 1,414,350 -0.07(-0.51%)
Jul 24, 2007 13.20 13.32 12.99 13.04 1,445,773 -0.21(-1.61%)
Jul 23, 2007 13.38 13.48 13.26 13.26 1,340,977 -0.11(-0.84%)
Jul 20, 2007 13.64 13.66 13.24 13.37 1,654,078 -0.38(-2.74%)
Jul 19, 2007 13.82 13.90 13.67 13.74 840,685 -0.02(-0.11%)
Jul 18, 2007 13.59 13.80 13.43 13.76 3,046,039 +0.06(+0.43%)
Jul 17, 2007 13.94 13.99 13.67 13.70 1,466,887 -0.26(-1.86%)
Jul 16, 2007 14.06 14.17 13.92 13.96 1,361,061 -0.07(-0.50%)
Jul 13, 2007 13.93 14.04 13.78 14.03 1,242,360 +0.15(+1.06%)
Jul 12, 2007 13.78 13.88 13.70 13.88 1,040,493 +0.23(+1.65%)
Jul 11, 2007 13.75 13.75 13.37 13.66 2,200,459 -0.12(-0.85%)
Jul 10, 2007 14.08 14.14 13.72 13.78 1,574,000 -0.38(-2.69%)
Jul 09, 2007 14.33 14.34 14.08 14.16 1,411,785 -0.20(-1.38%)
Jul 06, 2007 14.40 14.47 14.20 14.35 956,038 -0.12(-0.81%)
Jul 05, 2007 14.51 14.73 14.37 14.47 1,004,188 +0.09(+0.65%)
Jul 03, 2007 14.40 14.47 14.15 14.38 997,236 -0.02(-0.13%)
Jul 02, 2007 14.08 14.40 14.04 14.40 1,725,143 +0.40(+2.83%)
Jun 29, 2007 14.35 14.43 13.84 14.00 2,109,052 -0.25(-1.77%)
Jun 28, 2007 14.60 14.61 14.21 14.25 1,592,024 -0.24(-1.63%)
Jun 27, 2007 14.17 14.60 14.07 14.49 1,850,538 +0.12(+0.84%)
Jun 26, 2007 14.21 14.44 14.20 14.37 1,799,041 +0.16(+1.12%)
Jun 25, 2007 14.44 14.44 14.17 14.21 1,971,162 -0.08(-0.57%)
Jun 22, 2007 14.30 14.37 14.16 14.29 1,075,768 -0.09(-0.65%)
Jun 21, 2007 14.48 14.48 14.00 14.39 2,015,585 -0.09(-0.62%)
Jun 20, 2007 15.09 15.09 14.43 14.47 1,862,125 -0.52(-3.45%)
Jun 19, 2007 14.89 14.99 14.78 14.99 1,574,772 +0.05(+0.34%)
Jun 18, 2007 15.38 15.41 14.91 14.94 1,868,304 -0.39(-2.53%)
Jun 15, 2007 15.46 15.61 15.33 15.33 1,973,873 -0.03(-0.18%)
Jun 14, 2007 15.59 15.67 15.28 15.36 1,460,192 -0.29(-1.84%)
Jun 13, 2007 15.34 15.73 15.34 15.64 1,285,103 +0.31(+2.00%)
Jun 12, 2007 15.44 15.57 15.19 15.34 2,301,650 -0.10(-0.63%)
Jun 11, 2007 15.69 15.75 15.43 15.43 1,181,594 -0.25(-1.61%)
Jun 08, 2007 15.33 15.73 15.31 15.69 1,260,487 +0.22(+1.43%)
Jun 07, 2007 15.88 15.88 15.43 15.46 1,633,994 -0.42(-2.64%)
Jun 06, 2007 15.79 15.98 15.63 15.88 1,606,443 +0.10(+0.64%)
Jun 05, 2007 16.00 16.04 15.78 15.78 1,648,670 -0.30(-1.86%)
Jun 04, 2007 15.87 16.12 15.87 16.08 859,996 +0.11(+0.71%)
Jun 01, 2007 16.04 16.08 15.84 15.97 1,185,456 +0.03(+0.20%)
May 31, 2007 15.98 16.09 15.83 15.94 3,640,568 -0.04(-0.24%)
May 30, 2007 15.25 16.01 15.20 15.98 5,004,976 +0.53(+3.42%)
May 29, 2007 15.34 15.54 15.28 15.45 2,356,237 +0.56(+3.73%)
May 25, 2007 14.84 14.98 14.77 14.89 2,617,326 +0.09(+0.63%)
May 24, 2007 15.30 15.31 14.70 14.80 4,425,894 -0.52(-3.37%)
May 23, 2007 15.42 15.53 15.30 15.32 3,238,120 -0.09(-0.56%)
May 22, 2007 15.48 15.55 15.24 15.40 4,078,033 +0.01(+0.08%)
May 21, 2007 15.27 15.60 15.25 15.39 3,086,204 +0.09(+0.61%)
May 18, 2007 15.57 15.59 15.10 15.30 3,527,481 -0.30(-1.94%)
May 17, 2007 15.88 15.90 15.59 15.60 4,432,074 -0.35(-2.17%)
May 16, 2007 15.96 16.11 15.89 15.95 1,904,223 -0.01(-0.07%)
May 15, 2007 16.02 16.30 15.95 15.96 2,543,943 -0.02(-0.10%)
May 14, 2007 16.02 16.13 15.97 15.97 2,352,632 -0.05(-0.29%)
May 11, 2007 15.94 16.11 15.90 16.02 1,484,782 +0.12(+0.76%)
May 10, 2007 16.00 16.13 15.84 15.90 2,047,585 -0.22(-1.35%)
May 09, 2007 16.06 16.27 16.06 16.12 2,758,684 +0.01(+0.07%)
May 08, 2007 16.31 16.31 16.06 16.11 1,798,032 -0.27(-1.66%)
May 07, 2007 16.47 16.52 16.34 16.38 2,285,429 -0.14(-0.82%)
May 04, 2007 16.93 16.84 16.41 16.51 2,610,374 -0.40(-2.34%)
May 03, 2007 17.77 17.13 16.27 16.91 4,867,312 -0.68(-3.84%)
May 02, 2007 17.57 17.76 17.48 17.59 2,014,040 +0.05(+0.31%)
May 01, 2007 17.73 17.81 17.36 17.53 1,073,966 -0.12(-0.68%)
Apr 30, 2007 17.93 17.99 17.63 17.65 709,368 -0.31(-1.73%)
Apr 27, 2007 18.06 18.16 17.91 17.96 1,278,151 -0.12(-0.69%)
Apr 26, 2007 18.21 18.30 18.06 18.09 1,534,862 -0.15(-0.81%)
Apr 25, 2007 18.43 18.48 18.07 18.23 932,865 -0.10(-0.57%)
Apr 24, 2007 18.53 18.60 18.21 18.34 5,884,542 -0.11(-0.59%)
Apr 23, 2007 18.00 18.49 17.99 18.45 1,666,694 +0.42(+2.33%)
Apr 20, 2007 18.25 18.37 17.95 18.03 1,972,585 -0.16(-0.88%)
Apr 19, 2007 18.43 18.43 18.18 18.19 939,817 -0.24(-1.31%)
Apr 18, 2007 18.55 18.59 18.42 18.43 947,541 -0.12(-0.67%)
Apr 17, 2007 18.25 18.57 18.18 18.55 1,057,744 +0.34(+1.86%)
Apr 16, 2007 18.27 18.36 18.14 18.21 789,446 +0.04(+0.21%)
Apr 13, 2007 17.86 18.20 17.78 18.18 851,500 +0.32(+1.81%)
Apr 12, 2007 17.88 17.88 17.76 17.85 936,469 -0.02(-0.09%)
Apr 11, 2007 18.16 18.16 17.78 17.87 1,647,383 +0.05(+0.28%)
Apr 10, 2007 17.80 17.95 17.71 17.82 747,476 +0.02(+0.09%)
Apr 09, 2007 17.76 17.88 17.73 17.80 875,703 +0.03(+0.17%)
Apr 05, 2007 17.73 17.81 17.63 17.77 2,286,716 +0.04(+0.24%)
Apr 04, 2007 17.76 17.80 17.61 17.73 804,637 -0.07(-0.39%)
Apr 03, 2007 17.73 17.84 17.53 17.80 1,008,307 +0.29(+1.66%)
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.