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

First Industrial Realty Trust (NY: FR )

56.63 +0.83 (+1.49%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 24, 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 (%)
Feb 28, 2011 8.242 8.429 8.197 8.391 1,909,605 +0.19(+2.37%)
Feb 25, 2011 7.920 8.257 7.912 8.197 1,601,216 +0.32(+4.09%)
Feb 24, 2011 7.793 8.174 7.553 7.875 3,541,922 -0.52(-6.24%)
Feb 23, 2011 8.489 8.531 8.129 8.399 1,469,637 -0.04(-0.53%)
Feb 22, 2011 8.616 8.945 8.421 8.444 986,991 -0.28(-3.18%)
Feb 18, 2011 8.713 8.893 8.653 8.721 1,105,779 +0.02(+0.26%)
Feb 17, 2011 8.534 8.796 8.511 8.698 963,195 +0.16(+1.93%)
Feb 16, 2011 8.346 8.653 8.332 8.534 1,542,604 +0.21(+2.52%)
Feb 15, 2011 8.234 8.346 8.191 8.324 653,173 +0.01(+0.09%)
Feb 14, 2011 8.040 8.317 8.025 8.317 907,983 +0.26(+3.25%)
Feb 11, 2011 7.905 8.062 7.867 8.055 867,647 +0.13(+1.70%)
Feb 10, 2011 7.808 8.017 7.785 7.920 728,632 +0.06(+0.76%)
Feb 09, 2011 7.965 8.032 7.800 7.860 846,558 -0.15(-1.87%)
Feb 08, 2011 7.942 8.107 7.935 8.010 957,242 +0.05(+0.66%)
Feb 07, 2011 7.778 8.047 7.778 7.957 951,618 +0.18(+2.31%)
Feb 04, 2011 7.808 7.860 7.643 7.778 755,285 -0.04(-0.48%)
Feb 03, 2011 7.710 7.860 7.635 7.815 1,419,624 +0.07(+0.87%)
Feb 02, 2011 7.628 7.830 7.620 7.748 1,577,627 +0.09(+1.17%)
Feb 01, 2011 7.703 7.778 7.516 7.658 1,337,704 +0.01(+0.10%)
Jan 31, 2011 7.486 7.770 7.486 7.650 989,727 +0.18(+2.40%)
Jan 28, 2011 7.680 7.710 7.396 7.471 1,681,687 -0.17(-2.25%)
Jan 27, 2011 7.411 7.815 7.411 7.643 3,593,203 +0.37(+5.04%)
Jan 26, 2011 7.336 7.426 7.156 7.276 2,892,010 -0.38(-4.99%)
Jan 25, 2011 7.560 7.763 7.538 7.658 1,337,754 +0.06(+0.79%)
Jan 24, 2011 7.441 7.621 7.441 7.598 639,796 +0.14(+1.91%)
Jan 21, 2011 7.478 7.516 7.411 7.456 682,734 +0.07(+0.91%)
Jan 20, 2011 7.351 7.583 7.239 7.388 1,044,811 -0.02(-0.30%)
Jan 19, 2011 7.650 7.710 7.403 7.411 2,005,298 -0.22(-2.85%)
Jan 18, 2011 7.620 7.665 7.590 7.628 1,092,381 +0.01(+0.20%)
Jan 14, 2011 7.583 7.665 7.493 7.613 1,433,253 +0.03(+0.39%)
Jan 13, 2011 7.463 7.613 7.433 7.583 1,242,263 +0.11(+1.50%)
Jan 12, 2011 7.433 7.508 7.351 7.471 2,065,838 +0.10(+1.42%)
Jan 11, 2011 7.373 7.388 7.194 7.366 1,508,811 +0.04(+0.61%)
Jan 10, 2011 7.074 7.336 7.059 7.321 1,769,502 +0.18(+2.52%)
Jan 07, 2011 7.081 7.179 7.044 7.141 1,878,041 +0.07(+0.95%)
Jan 06, 2011 7.022 7.089 6.917 7.074 2,126,461 -0.02(-0.32%)
Jan 05, 2011 7.104 7.141 6.999 7.096 1,366,936 +0.02(+0.32%)
Jan 04, 2011 7.149 7.366 7.014 7.074 2,526,238 -0.03(-0.42%)
Jan 03, 2011 6.610 7.239 6.531 7.104 2,819,234 +0.55(+8.33%)
Dec 31, 2010 6.513 6.587 6.430 6.557 669,472 +0.01(+0.11%)
Dec 30, 2010 6.535 6.647 6.475 6.550 559,252 -0.02(-0.34%)
Dec 29, 2010 6.505 6.621 6.468 6.572 612,546 +0.11(+1.74%)
Dec 28, 2010 6.348 6.468 6.333 6.460 477,328 +0.13(+2.01%)
Dec 27, 2010 6.168 6.355 6.138 6.333 319,781 +0.13(+2.05%)
Dec 23, 2010 6.333 6.415 6.198 6.206 859,752 -0.13(-2.13%)
Dec 22, 2010 6.363 6.438 6.288 6.340 771,786 +0.00(+0.00%)
Dec 21, 2010 6.138 6.453 6.138 6.340 2,063,704 +0.25(+4.05%)
Dec 20, 2010 6.011 6.168 5.974 6.093 801,047 +0.08(+1.37%)
Dec 17, 2010 5.951 6.063 5.876 6.011 1,249,922 +0.04(+0.75%)
Dec 16, 2010 5.824 6.105 5.794 5.966 1,222,182 +0.16(+2.84%)
Dec 15, 2010 5.996 6.011 5.779 5.801 1,817,986 -0.22(-3.73%)
Dec 14, 2010 6.206 6.221 5.974 6.026 1,284,804 -0.18(-2.89%)
Dec 13, 2010 6.453 6.483 6.198 6.206 2,022,794 -0.23(-3.60%)
Dec 10, 2010 6.295 6.521 6.243 6.438 1,061,149 +0.17(+2.75%)
Dec 09, 2010 6.168 6.303 6.108 6.265 5,965,629 +0.16(+2.57%)
Dec 08, 2010 6.213 6.236 6.093 6.108 2,104,143 -0.10(-1.57%)
Dec 07, 2010 6.280 6.355 6.206 6.206 2,001,695 +0.02(+0.36%)
Dec 06, 2010 5.966 6.221 5.914 6.183 1,531,764 +0.19(+3.12%)
Dec 03, 2010 5.884 6.071 5.884 5.996 1,406,115 +0.04(+0.63%)
Dec 02, 2010 5.764 5.959 5.764 5.959 1,476,560 +0.23(+4.05%)
Dec 01, 2010 5.839 5.906 5.727 5.727 937,151 +0.03(+0.53%)
Nov 30, 2010 5.704 5.741 5.614 5.697 900,315 -0.05(-0.91%)
Nov 29, 2010 5.577 5.764 5.532 5.749 710,304 +0.10(+1.86%)
Nov 26, 2010 5.607 5.756 5.607 5.644 382,417 -0.01(-0.26%)
Nov 24, 2010 5.577 5.659 5.659 5.659 984,957 +0.15(+2.72%)
Nov 23, 2010 5.412 5.569 5.367 5.509 919,828 -0.01(-0.27%)
Nov 22, 2010 5.509 5.607 5.427 5.524 543,581 -0.02(-0.40%)
Nov 19, 2010 5.397 5.569 5.285 5.547 899,246 +0.11(+2.07%)
Nov 18, 2010 5.315 5.607 5.315 5.435 1,590,042 +0.17(+3.27%)
Nov 17, 2010 5.188 5.307 5.128 5.262 981,629 +0.08(+1.59%)
Nov 16, 2010 5.315 5.330 5.113 5.180 1,912,728 -0.20(-3.76%)
Nov 15, 2010 5.442 5.547 5.330 5.382 1,025,281 -0.06(-1.10%)
Nov 12, 2010 5.554 5.607 5.135 5.442 2,543,765 -0.22(-3.84%)
Nov 11, 2010 5.697 5.801 5.652 5.659 1,040,280 -0.12(-2.07%)
Nov 10, 2010 5.674 5.846 5.524 5.779 1,376,230 +0.08(+1.45%)
Nov 09, 2010 5.951 5.989 5.644 5.697 2,964,621 -0.25(-4.16%)
Nov 08, 2010 5.854 5.996 5.786 5.944 1,570,884 +0.10(+1.79%)
Nov 05, 2010 5.914 6.033 5.831 5.839 1,997,252 -0.06(-1.02%)
Nov 04, 2010 5.854 5.921 5.801 5.899 1,698,458 +0.17(+3.01%)
Nov 03, 2010 5.652 5.809 5.644 5.727 1,893,794 +0.11(+2.00%)
Nov 02, 2010 5.562 5.652 5.442 5.614 2,412,639 +0.11(+2.04%)
Nov 01, 2010 5.539 5.659 5.420 5.502 2,258,090 +0.01(+0.27%)
Oct 29, 2010 5.405 5.509 5.345 5.487 1,133,472 +0.07(+1.24%)
Oct 28, 2010 5.450 5.479 5.240 5.420 1,305,077 +0.04(+0.70%)
Oct 27, 2010 4.776 5.509 4.776 5.382 4,428,641 +0.17(+3.30%)
Oct 25, 2010 5.068 5.322 5.000 5.210 2,547,661 +0.19(+3.88%)
Oct 22, 2010 4.821 5.083 4.793 5.015 1,773,921 +0.22(+4.52%)
Oct 21, 2010 4.738 4.955 4.738 4.798 1,523,164 +0.11(+2.40%)
Oct 20, 2010 4.574 4.783 4.574 4.686 1,174,122 +0.13(+2.96%)
Oct 19, 2010 4.551 4.656 4.417 4.551 1,525,218 -0.12(-2.56%)
Oct 18, 2010 4.641 4.679 4.536 4.671 966,676 +0.05(+1.13%)
Oct 15, 2010 4.551 4.679 4.476 4.619 1,122,909 +0.12(+2.66%)
Oct 14, 2010 4.529 4.559 4.454 4.499 975,256 -0.04(-0.99%)
Oct 13, 2010 4.342 4.581 4.319 4.544 1,541,620 +0.23(+5.38%)
Oct 12, 2010 4.229 4.327 4.192 4.312 1,000,446 +0.04(+1.05%)
Oct 11, 2010 4.184 4.342 4.095 4.267 1,287,817 +0.03(+0.71%)
Oct 08, 2010 4.237 4.259 3.997 4.237 1,666,895 +0.22(+5.40%)
Oct 07, 2010 3.997 4.057 3.930 4.020 1,672 +0.07(+1.70%)
Oct 06, 2010 3.870 3.975 3.818 3.952 946,136 +0.06(+1.54%)
Oct 05, 2010 3.788 3.908 3.713 3.893 917,305 +0.16(+4.21%)
Oct 04, 2010 3.818 3.818 3.668 3.735 915,159 -0.09(-2.35%)
Oct 01, 2010 3.825 3.863 3.758 3.825 1,140,397 +0.03(+0.85%)
Sep 30, 2010 3.798 3.855 3.743 3.793 11,615 +0.03(+0.93%)
Sep 29, 2010 3.863 3.863 3.705 3.758 1,269,802 -0.11(-2.90%)
Sep 28, 2010 3.870 3.870 3.638 3.870 17,009 +0.16(+4.23%)
Sep 27, 2010 3.833 3.833 3.705 3.713 639,732 -0.13(-3.31%)
Sep 24, 2010 3.668 3.855 3.623 3.840 989,336 +0.26(+7.32%)
Sep 23, 2010 3.690 3.735 3.571 3.578 3,268 -0.16(-4.40%)
Sep 22, 2010 3.990 4.005 3.743 3.743 1,026,963 -0.28(-6.89%)
Sep 21, 2010 3.945 4.042 3.863 4.020 1,304,856 +0.08(+2.09%)
Sep 20, 2010 3.743 4.042 3.675 3.937 1,706,019 +0.21(+5.62%)
Sep 17, 2010 3.728 3.870 3.728 3.728 1,300,311 -0.09(-2.35%)
Sep 15, 2010 3.788 3.848 3.743 3.818 880,227 +0.00(+0.00%)
Sep 14, 2010 3.900 3.930 3.810 3.818 961,949 -0.10(-2.67%)
Sep 13, 2010 3.735 3.937 3.675 3.922 1,894,499 +0.24(+6.50%)
Sep 10, 2010 3.436 3.698 3.421 3.683 1,450,114 +0.27(+7.89%)
Sep 09, 2010 3.428 3.488 3.368 3.413 745,037 +0.06(+1.79%)
Sep 08, 2010 3.354 3.428 3.309 3.354 677,317 +0.01(+0.22%)
Sep 07, 2010 3.496 3.511 3.344 3.346 2,662 -0.17(-4.89%)
Sep 03, 2010 3.511 3.593 3.496 3.518 896,962 +0.07(+2.17%)
Sep 02, 2010 3.406 3.481 3.361 3.443 1,458 +0.01(+0.44%)
Sep 01, 2010 3.264 3.436 3.234 3.428 1,594,714 +0.23(+7.26%)
Aug 31, 2010 3.196 3.264 3.181 3.196 3,606 -0.01(-0.47%)
Aug 30, 2010 3.339 3.361 3.189 3.211 840,659 -0.16(-4.67%)
Aug 27, 2010 3.189 3.369 3.114 3.369 962,611 +0.17(+5.39%)
Aug 26, 2010 3.346 3.421 3.196 3.196 1,864 -0.13(-3.83%)
Aug 25, 2010 3.174 3.331 3.114 3.324 1,846 +0.12(+3.74%)
Aug 24, 2010 3.181 3.466 3.159 3.204 7,501 -0.07(-2.06%)
Aug 23, 2010 3.443 3.503 3.264 3.271 740,594 -0.10(-3.10%)
Aug 20, 2010 3.256 3.391 3.181 3.376 1,097,898 +0.08(+2.50%)
Aug 19, 2010 3.511 3.526 3.264 3.294 3,458 -0.22(-6.38%)
Aug 18, 2010 3.526 3.541 3.443 3.518 31,656 -0.02(-0.63%)
Aug 17, 2010 3.601 3.631 3.526 3.541 4,584 +0.01(+0.42%)
Aug 16, 2010 3.436 3.578 3.376 3.526 1,407,998 +0.04(+1.29%)
Aug 13, 2010 3.481 3.563 3.436 3.481 2,227,903 -0.03(-0.85%)
Aug 12, 2010 3.518 3.593 3.443 3.511 2,598,399 -0.10(-2.90%)
Aug 11, 2010 3.795 3.840 3.593 3.616 10,084 -0.31(-7.82%)
Aug 10, 2010 3.900 3.997 3.795 3.922 4,497 -0.04(-1.13%)
Aug 09, 2010 3.937 3.982 3.833 3.967 829,884 +0.09(+2.32%)
Aug 06, 2010 3.878 4.005 3.705 3.878 1,468,276 -0.04(-1.14%)
Aug 05, 2010 3.818 4.072 3.818 3.922 1,893,053 +0.11(+2.95%)
Aug 04, 2010 3.683 3.863 3.683 3.810 3,450 +0.19(+5.17%)
Aug 03, 2010 3.339 3.698 3.249 3.623 1,335 +0.35(+10.76%)
Aug 02, 2010 3.234 3.331 3.202 3.271 2,497,315 +0.11(+3.55%)
Jul 30, 2010 3.159 3.196 3.039 3.159 1,226,272 +0.03(+0.96%)
Jul 29, 2010 3.196 3.279 3.092 3.129 1,190,360 -0.04(-1.18%)
Jul 28, 2010 3.166 3.256 3.122 3.166 2,995 -0.03(-0.94%)
Jul 27, 2010 3.406 3.496 3.181 3.196 1,357,246 -0.16(-4.69%)
Jul 26, 2010 3.144 3.354 3.114 3.354 1,051,590 +0.25(+8.21%)
Jul 23, 2010 2.987 3.107 2.919 3.099 1,259,241 +0.08(+2.73%)
Jul 22, 2010 2.867 3.047 2.837 3.017 1,575,764 +0.20(+7.18%)
Jul 21, 2010 2.927 3.047 2.762 2.815 2,153,276 -0.07(-2.59%)
Jul 20, 2010 2.874 2.904 2.770 2.889 1,520,776 +0.01(+0.26%)
Jul 19, 2010 3.002 3.032 2.792 2.882 1,691,868 -0.12(-3.93%)
Jul 16, 2010 2.994 3.316 2.964 3.000 2,557,926 -0.35(-10.35%)
Jul 15, 2010 3.533 3.586 3.301 3.346 1,417,150 -0.19(-5.30%)
Jul 14, 2010 3.473 3.548 3.354 3.533 1,572,357 +0.04(+1.29%)
Jul 13, 2010 3.488 3.496 3.376 3.488 7,320 +0.17(+5.19%)
Jul 12, 2010 3.331 3.421 3.286 3.316 772,216 -0.02(-0.67%)
Jul 09, 2010 3.339 3.361 3.241 3.339 1,632,724 +0.05(+1.59%)
Jul 08, 2010 3.286 3.481 3.196 3.286 2,225 -0.07(-2.01%)
Jul 07, 2010 3.219 3.354 3.107 3.354 2,316,215 +0.20(+6.41%)
Jul 06, 2010 3.151 3.616 3.118 3.151 3,743 -0.13(-4.10%)
Jul 02, 2010 3.286 3.518 3.234 3.286 1,082,855 -0.15(-4.36%)
Jul 01, 2010 3.593 3.601 3.331 3.436 2,186,971 -0.17(-4.77%)
Jun 30, 2010 3.608 3.893 3.593 3.608 5,872 -0.26(-6.77%)
Jun 29, 2010 3.967 4.027 3.825 3.870 1,136,108 -0.37(-8.66%)
Jun 25, 2010 4.237 4.342 4.162 4.237 2,117,415 +0.04(+0.89%)
Jun 24, 2010 4.199 4.424 4.199 4.199 992,609 -0.23(-5.24%)
Jun 23, 2010 4.469 4.551 4.387 4.431 763,128 -0.06(-1.33%)
Jun 22, 2010 4.491 4.761 4.476 4.491 1,919 -0.20(-4.31%)
Jun 21, 2010 4.671 4.836 4.604 4.693 1,438,174 +0.12(+2.62%)
Jun 18, 2010 4.574 4.776 4.566 4.574 1,013,100 -0.06(-1.29%)
Jun 17, 2010 4.634 4.716 4.536 4.634 757,159 -0.03(-0.64%)
Jun 16, 2010 4.611 4.768 4.566 4.664 1,083,506 -0.05(-1.11%)
Jun 15, 2010 4.716 4.746 4.491 4.716 3,337 +0.21(+4.65%)
Jun 14, 2010 4.342 4.611 4.342 4.506 1,149,408 +0.18(+4.15%)
Jun 11, 2010 4.184 4.372 4.102 4.327 854,095 +0.07(+1.58%)
Jun 10, 2010 4.259 4.289 4.087 4.259 5,604 +0.22(+5.37%)
Jun 09, 2010 4.087 4.132 3.960 4.042 1,412,295 +0.04(+0.93%)
Jun 08, 2010 4.117 4.259 3.863 4.005 2,105,658 -0.09(-2.19%)
Jun 07, 2010 4.357 4.409 4.087 4.095 1,658,773 -0.21(-4.87%)
Jun 04, 2010 4.304 4.664 4.282 4.304 1,602,673 -0.46(-9.59%)
Jun 03, 2010 4.761 4.903 4.693 4.761 11,109 -0.03(-0.63%)
Jun 02, 2010 4.791 4.791 4.626 4.791 891,931 +0.04(+0.79%)
Jun 01, 2010 4.753 4.963 4.753 4.753 2,706 -0.25(-5.08%)
May 28, 2010 5.008 5.158 4.933 5.008 1,021,381 -0.08(-1.62%)
May 27, 2010 4.926 5.090 4.843 5.090 1,008,164 +0.33(+6.92%)
May 26, 2010 4.761 5.098 4.731 4.761 2,714 -0.07(-1.40%)
May 25, 2010 4.589 4.881 4.499 4.828 1,411,382 +0.04(+0.78%)
May 24, 2010 4.881 5.000 4.768 4.791 834,630 -0.09(-1.84%)
May 21, 2010 4.716 4.918 4.589 4.881 1,642,059 +0.05(+1.09%)
May 20, 2010 4.791 5.053 4.746 4.828 16,685 -0.34(-6.66%)
May 19, 2010 5.150 5.315 4.911 5.173 1,823,890 -0.06(-1.14%)
May 18, 2010 5.697 5.697 5.180 5.232 1,496 -0.32(-5.80%)
May 17, 2010 5.592 5.749 5.277 5.554 1,388,248 +0.01(+0.27%)
May 14, 2010 5.539 5.756 5.465 5.539 1,294,269 -0.25(-4.39%)
May 13, 2010 6.071 6.101 5.741 5.794 1,301,828 -0.28(-4.68%)
May 12, 2010 5.831 6.086 5.779 6.078 783,321 +0.24(+4.10%)
May 11, 2010 5.846 5.959 5.756 5.839 10,152 +0.07(+1.17%)
May 10, 2010 5.786 5.839 5.727 5.771 1,739,141 +0.40(+7.53%)
May 07, 2010 5.771 5.771 5.285 5.367 2,093,993 -0.24(-4.27%)
May 06, 2010 5.607 6.086 5.071 5.607 133 -0.48(-7.93%)
May 05, 2010 6.033 6.236 5.974 6.090 2,351,218 +0.03(+0.43%)
May 04, 2010 5.801 6.183 5.644 6.063 2,438,192 +0.02(+0.37%)
May 03, 2010 6.003 6.333 5.974 6.041 1,990,517 +0.07(+1.13%)
Apr 30, 2010 6.265 6.408 5.944 5.974 2,157,738 -0.30(-4.77%)
Apr 29, 2010 5.981 6.288 5.809 6.273 2,281,607 +0.39(+6.62%)
Apr 28, 2010 6.378 6.378 5.846 5.884 3,389,087 -0.43(-6.87%)
Apr 27, 2010 6.707 6.782 6.310 6.318 1,274,771 -0.43(-6.33%)
Apr 26, 2010 6.737 6.812 6.685 6.745 1,174,591 +0.01(+0.11%)
Apr 23, 2010 6.535 6.767 6.468 6.737 1,102,845 +0.19(+2.97%)
Apr 22, 2010 6.243 6.572 6.153 6.542 1,456,602 +0.21(+3.31%)
Apr 21, 2010 6.363 6.445 6.265 6.333 1,574,666 -0.03(-0.47%)
Apr 20, 2010 6.288 6.385 6.101 6.363 1,272,025 +0.13(+2.04%)
Apr 19, 2010 6.056 6.251 5.951 6.236 1,045,586 +0.12(+1.96%)
Apr 16, 2010 6.303 6.325 6.108 6.116 1,393,637 -0.13(-2.16%)
Apr 15, 2010 6.370 6.535 6.243 6.251 1,502,906 -0.21(-3.24%)
Apr 14, 2010 6.647 6.677 6.400 6.460 2,086,724 -0.10(-1.60%)
Apr 13, 2010 6.408 6.685 6.385 6.565 1,842,124 +0.12(+1.86%)
Apr 12, 2010 6.505 6.595 6.325 6.445 1,938,818 -0.04(-0.58%)
Apr 09, 2010 6.408 6.557 6.288 6.483 3,576,986 +0.16(+2.49%)
Apr 08, 2010 6.513 6.670 6.310 6.325 3,257,296 -0.19(-2.99%)
Apr 07, 2010 6.752 6.984 6.490 6.520 2,622,487 -0.20(-3.01%)
Apr 06, 2010 6.221 6.849 6.206 6.722 2,178,824 +0.66(+10.86%)
Apr 05, 2010 5.779 6.258 5.779 6.063 1,791,865 +0.29(+5.06%)
Apr 01, 2010 5.891 5.771 5.771 5.771 1,082,206 -0.04(-0.64%)
Mar 31, 2010 5.936 5.996 5.809 5.809 2,352,441 -0.13(-2.27%)
Mar 30, 2010 6.206 6.243 5.914 5.944 1,331,354 -0.26(-4.22%)
Mar 29, 2010 6.221 6.310 6.131 6.206 1,408,337 +0.07(+1.22%)
Mar 26, 2010 5.944 6.198 5.914 6.131 2,095,201 +0.24(+4.07%)
Mar 25, 2010 6.018 6.310 5.861 5.891 2,231,802 -0.07(-1.13%)
Mar 24, 2010 5.652 5.996 5.630 5.959 2,461,448 +0.28(+4.87%)
Mar 23, 2010 5.584 5.786 5.524 5.682 1,501,907 +0.11(+2.02%)
Mar 22, 2010 5.360 5.607 5.315 5.569 1,396,751 +0.13(+2.34%)
Mar 19, 2010 5.435 5.554 5.352 5.442 2,032,479 +0.00(+0.00%)
Mar 18, 2010 5.577 5.599 5.390 5.442 2,018,866 -0.16(-2.94%)
Mar 17, 2010 5.584 5.914 5.524 5.607 3,898,292 +0.12(+2.18%)
Mar 16, 2010 5.277 5.521 5.247 5.487 1,809,141 +0.23(+4.42%)
Mar 15, 2010 5.203 5.262 5.165 5.255 1,785,219 +0.00(+0.00%)
Mar 12, 2010 5.120 5.390 5.053 5.255 2,116,506 +0.13(+2.63%)
Mar 11, 2010 5.232 5.240 5.068 5.120 3,596,114 -0.16(-2.98%)
Mar 10, 2010 4.933 5.277 4.873 5.277 2,108,772 +0.34(+6.98%)
Mar 09, 2010 4.783 5.060 4.723 4.933 2,670,409 +0.10(+2.17%)
Mar 08, 2010 4.649 4.896 4.619 4.828 1,548,842 +0.18(+3.86%)
Mar 05, 2010 4.551 4.656 4.491 4.649 1,488,434 +0.16(+3.50%)
Mar 04, 2010 4.409 4.506 4.379 4.491 889,447 +0.10(+2.39%)
Mar 03, 2010 4.394 4.431 4.372 4.387 1,039,074 +0.03(+0.69%)
Mar 02, 2010 4.199 4.394 4.173 4.357 882,390 +0.16(+3.74%)
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.