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

First Industrial Realty Trust (NY: FR )

55.51 -1.16 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2012 8.983 9.073 8.833 8.848 921,430 -0.08(-0.92%)
Feb 28, 2012 8.968 9.050 8.833 8.930 472,871 -0.06(-0.67%)
Feb 27, 2012 8.923 9.028 8.803 8.990 679,939 +0.00(+0.00%)
Feb 24, 2012 9.088 9.110 8.930 8.990 684,728 -0.10(-1.15%)
Feb 23, 2012 8.968 9.132 8.781 9.095 2,167,800 +0.38(+4.38%)
Feb 22, 2012 8.796 8.885 8.713 8.713 856,093 -0.13(-1.44%)
Feb 21, 2012 9.058 9.102 8.826 8.841 725,464 -0.22(-2.40%)
Feb 17, 2012 9.095 9.147 8.983 9.058 1,381,866 +0.01(+0.08%)
Feb 16, 2012 8.811 9.080 8.811 9.050 1,667,833 +0.22(+2.54%)
Feb 15, 2012 8.900 8.930 8.721 8.826 471,651 -0.04(-0.51%)
Feb 14, 2012 8.893 8.960 8.758 8.870 1,048,752 -0.06(-0.67%)
Feb 13, 2012 8.938 8.983 8.841 8.930 398,440 +0.13(+1.45%)
Feb 10, 2012 8.841 8.938 8.751 8.803 598,618 -0.19(-2.16%)
Feb 09, 2012 8.975 9.043 8.870 8.998 622,834 +0.04(+0.42%)
Feb 08, 2012 8.848 9.035 8.826 8.960 957,077 +0.10(+1.18%)
Feb 07, 2012 8.938 8.983 8.796 8.856 818,752 -0.10(-1.17%)
Feb 06, 2012 8.878 9.058 8.878 8.960 2,255,589 +0.03(+0.34%)
Feb 03, 2012 8.885 8.953 8.788 8.930 891,516 +0.21(+2.40%)
Feb 02, 2012 8.766 8.878 8.556 8.721 1,006,534 -0.01(-0.09%)
Feb 01, 2012 8.631 8.788 8.601 8.728 958,573 +0.13(+1.57%)
Jan 31, 2012 8.556 8.661 8.444 8.594 784,876 +0.03(+0.35%)
Jan 30, 2012 8.646 8.653 8.451 8.564 346,464 -0.19(-2.22%)
Jan 27, 2012 8.631 8.773 8.601 8.758 606,159 +0.07(+0.78%)
Jan 26, 2012 8.646 8.713 8.611 8.691 560,732 +0.11(+1.31%)
Jan 25, 2012 8.339 8.661 8.287 8.579 868,140 +0.20(+2.41%)
Jan 24, 2012 8.167 8.414 8.122 8.376 392,737 +0.11(+1.36%)
Jan 23, 2012 8.227 8.354 8.114 8.264 434,478 +0.01(+0.09%)
Jan 20, 2012 8.144 8.272 8.144 8.257 602,248 +0.08(+1.01%)
Jan 19, 2012 8.272 8.272 8.084 8.174 1,412,391 -0.06(-0.73%)
Jan 18, 2012 7.965 8.242 7.958 8.234 1,201,369 +0.26(+3.29%)
Jan 17, 2012 8.010 8.092 7.942 7.972 755,368 +0.03(+0.38%)
Jan 13, 2012 7.845 7.995 7.763 7.942 449,744 -0.04(-0.56%)
Jan 12, 2012 8.152 8.182 7.912 7.987 453,723 -0.13(-1.66%)
Jan 11, 2012 7.882 8.137 7.860 8.122 461,719 +0.16(+2.07%)
Jan 10, 2012 7.852 8.025 7.785 7.957 1,264,526 +0.25(+3.20%)
Jan 09, 2012 7.658 7.755 7.620 7.710 1,042,798 -0.09(-1.15%)
Jan 06, 2012 7.912 7.920 7.729 7.800 1,423,393 -0.13(-1.61%)
Jan 05, 2012 7.808 7.927 7.613 7.927 1,350,423 +0.05(+0.67%)
Jan 04, 2012 7.942 7.972 7.654 7.875 1,676,517 +0.22(+2.83%)
Dec 30, 2011 7.583 7.718 7.583 7.658 714,254 +0.07(+0.99%)
Dec 29, 2011 7.463 7.583 7.441 7.583 662,396 +0.11(+1.50%)
Dec 28, 2011 7.650 7.650 7.463 7.471 437,202 -0.18(-2.35%)
Dec 27, 2011 7.546 7.673 7.493 7.650 302,046 +0.08(+1.09%)
Dec 23, 2011 7.643 7.680 7.546 7.568 226,528 +0.16(+2.12%)
Dec 21, 2011 7.403 7.448 7.313 7.411 659,310 -0.01(-0.10%)
Dec 20, 2011 7.201 7.486 7.149 7.418 948,055 +0.40(+5.65%)
Dec 19, 2011 7.156 7.321 6.999 7.022 701,323 -0.10(-1.37%)
Dec 16, 2011 7.231 7.358 7.037 7.119 1,366,541 -0.01(-0.21%)
Dec 15, 2011 6.939 7.141 6.864 7.134 1,151,108 +0.34(+4.96%)
Dec 14, 2011 6.857 6.947 6.760 6.797 1,268,815 -0.13(-1.94%)
Dec 13, 2011 7.186 7.276 6.924 6.932 957,332 -0.19(-2.73%)
Dec 12, 2011 7.261 7.276 6.999 7.126 585,826 -0.28(-3.74%)
Dec 09, 2011 7.328 7.486 7.284 7.403 683,346 +0.10(+1.44%)
Dec 08, 2011 7.433 7.493 7.261 7.298 920,066 -0.22(-2.99%)
Dec 07, 2011 7.411 7.560 7.302 7.523 812,158 +0.07(+0.90%)
Dec 06, 2011 7.441 7.516 7.351 7.456 652,544 +0.01(+0.20%)
Dec 05, 2011 7.291 7.508 7.186 7.441 1,248,133 +0.31(+4.30%)
Dec 02, 2011 7.089 7.246 7.051 7.134 536,459 +0.16(+2.25%)
Dec 01, 2011 7.059 7.119 6.917 6.977 788,118 -0.13(-1.89%)
Nov 30, 2011 6.992 7.119 6.924 7.111 1,608,574 +0.46(+6.86%)
Nov 29, 2011 6.730 6.789 6.617 6.655 387,776 -0.05(-0.78%)
Nov 28, 2011 6.670 6.842 6.602 6.707 770,665 +0.30(+4.67%)
Nov 25, 2011 6.520 6.670 6.370 6.408 358,958 -0.09(-1.38%)
Nov 23, 2011 6.737 6.745 6.455 6.498 989,726 -0.34(-4.93%)
Nov 22, 2011 6.879 7.029 6.737 6.834 1,201,736 -0.06(-0.87%)
Nov 21, 2011 6.879 6.909 6.737 6.894 1,122,316 -0.16(-2.23%)
Nov 18, 2011 6.902 7.055 6.872 7.051 631,347 +0.16(+2.39%)
Nov 17, 2011 7.007 7.066 6.849 6.887 928,247 -0.12(-1.71%)
Nov 16, 2011 6.932 7.231 6.909 7.007 982,998 -0.04(-0.53%)
Nov 15, 2011 6.909 7.134 6.789 7.044 837,540 +0.09(+1.29%)
Nov 14, 2011 7.051 7.089 6.920 6.954 631,862 -0.12(-1.69%)
Nov 11, 2011 7.081 7.179 6.954 7.074 1,675,616 +0.09(+1.29%)
Nov 10, 2011 7.186 7.201 6.962 6.984 501,823 -0.04(-0.53%)
Nov 09, 2011 7.261 7.306 6.992 7.022 759,847 -0.46(-6.20%)
Nov 08, 2011 7.411 7.523 7.179 7.486 586,003 +0.14(+1.94%)
Nov 07, 2011 7.441 7.560 7.134 7.343 594,361 -0.11(-1.51%)
Nov 04, 2011 7.403 7.486 7.343 7.456 624,151 -0.07(-0.99%)
Nov 03, 2011 7.403 7.553 7.149 7.531 961,020 +0.27(+3.71%)
Nov 02, 2011 7.246 7.381 7.126 7.261 897,704 +0.22(+3.19%)
Nov 01, 2011 6.999 7.216 6.932 7.037 1,519,754 -0.34(-4.57%)
Oct 31, 2011 7.224 7.546 7.156 7.373 803,967 -0.04(-0.61%)
Oct 28, 2011 7.658 7.688 7.366 7.418 976,117 -0.22(-2.94%)
Oct 27, 2011 7.396 7.860 7.276 7.643 1,628,567 +0.50(+7.02%)
Oct 26, 2011 7.366 7.366 6.932 7.141 997,898 -0.02(-0.31%)
Oct 25, 2011 7.194 7.261 7.066 7.164 891,231 -0.13(-1.85%)
Oct 24, 2011 6.984 7.343 6.909 7.298 1,098,604 +0.34(+4.84%)
Oct 21, 2011 6.857 6.977 6.752 6.962 915,148 +0.26(+3.91%)
Oct 20, 2011 6.640 6.715 6.505 6.700 917,407 +0.07(+1.02%)
Oct 19, 2011 6.864 6.985 6.617 6.632 935,157 -0.26(-3.80%)
Oct 18, 2011 6.655 6.954 6.567 6.894 1,284,488 +0.29(+4.42%)
Oct 17, 2011 6.572 6.670 6.483 6.602 1,826,475 -0.01(-0.23%)
Oct 14, 2011 6.513 6.700 6.460 6.617 1,810,430 +0.22(+3.51%)
Oct 13, 2011 6.318 6.468 6.206 6.393 599,563 +0.00(+0.00%)
Oct 12, 2011 6.348 6.700 6.288 6.393 1,926,881 +0.10(+1.55%)
Oct 11, 2011 5.989 6.348 5.951 6.295 1,152,741 +0.22(+3.70%)
Oct 10, 2011 5.861 6.116 5.849 6.071 1,119,869 +0.34(+6.01%)
Oct 07, 2011 6.011 6.041 5.614 5.727 1,108,368 -0.27(-4.49%)
Oct 06, 2011 5.891 6.003 5.801 5.996 1,187,694 +0.28(+4.84%)
Oct 05, 2011 5.876 5.929 5.352 5.719 1,417,237 -0.17(-2.92%)
Oct 04, 2011 5.577 5.906 5.367 5.891 2,523,226 +0.25(+4.38%)
Oct 03, 2011 6.101 6.206 5.629 5.644 2,583,349 -0.34(-5.75%)
Sep 30, 2011 6.026 6.153 5.989 5.989 2,624,588 -0.16(-2.68%)
Sep 29, 2011 6.243 6.258 6.033 6.153 2,318,376 +0.07(+1.11%)
Sep 28, 2011 6.393 6.408 6.048 6.086 1,612,610 -0.25(-4.01%)
Sep 27, 2011 6.393 6.610 6.221 6.340 1,996,354 +0.08(+1.32%)
Sep 26, 2011 6.273 6.273 6.041 6.258 1,088,936 +0.08(+1.33%)
Sep 23, 2011 6.078 6.206 6.033 6.176 887,644 +0.10(+1.60%)
Sep 22, 2011 6.101 6.310 6.003 6.078 2,469,849 -0.23(-3.68%)
Sep 21, 2011 6.632 6.789 6.310 6.310 1,123,525 -0.39(-5.81%)
Sep 20, 2011 6.887 7.007 6.700 6.700 1,092,137 -0.17(-2.51%)
Sep 19, 2011 6.662 6.962 6.602 6.872 1,548,285 +0.01(+0.11%)
Sep 16, 2011 6.550 6.864 6.453 6.864 1,695,293 +0.36(+5.52%)
Sep 15, 2011 6.393 6.513 6.258 6.505 1,255,677 +0.20(+3.21%)
Sep 14, 2011 6.333 6.430 6.123 6.303 703,361 +0.03(+0.48%)
Sep 13, 2011 6.221 6.318 6.093 6.273 1,061,668 +0.10(+1.58%)
Sep 12, 2011 6.026 6.280 6.003 6.176 1,408,213 +0.05(+0.86%)
Sep 09, 2011 6.303 6.355 6.011 6.123 1,917,621 -0.32(-4.99%)
Sep 08, 2011 6.423 6.644 6.348 6.445 1,053,344 -0.06(-0.92%)
Sep 07, 2011 6.460 6.550 6.318 6.505 2,146,034 +0.21(+3.33%)
Sep 06, 2011 6.168 6.370 6.108 6.295 884,451 -0.13(-1.98%)
Sep 02, 2011 6.490 6.629 6.400 6.423 1,286,253 -0.29(-4.35%)
Sep 01, 2011 7.104 7.164 6.662 6.715 1,406,735 -0.35(-4.98%)
Aug 31, 2011 6.812 7.081 6.707 7.066 2,475,690 +0.32(+4.77%)
Aug 30, 2011 6.415 6.782 6.280 6.745 1,351,897 +0.26(+4.04%)
Aug 29, 2011 6.221 6.550 6.221 6.483 1,841,484 +0.34(+5.61%)
Aug 26, 2011 6.033 6.213 5.989 6.138 1,759,670 +0.06(+0.99%)
Aug 25, 2011 6.520 6.587 5.951 6.078 1,158,429 -0.31(-4.92%)
Aug 24, 2011 6.445 6.587 6.288 6.393 1,318,601 -0.07(-1.16%)
Aug 23, 2011 6.288 6.498 6.168 6.468 1,251,761 +0.23(+3.72%)
Aug 22, 2011 6.370 6.370 5.992 6.236 1,202,578 +0.09(+1.46%)
Aug 19, 2011 6.183 6.468 6.138 6.146 1,677,917 -0.25(-3.98%)
Aug 18, 2011 6.632 6.722 6.318 6.400 1,840,072 -0.57(-8.16%)
Aug 17, 2011 7.051 7.223 6.917 6.969 802,736 -0.04(-0.64%)
Aug 16, 2011 7.066 7.194 6.924 7.014 807,068 -0.19(-2.60%)
Aug 15, 2011 6.804 7.209 6.752 7.201 1,308,766 +0.47(+7.01%)
Aug 12, 2011 6.655 6.894 6.520 6.730 1,894,105 +0.16(+2.39%)
Aug 11, 2011 6.527 6.947 6.468 6.572 2,744,289 +0.07(+1.15%)
Aug 10, 2011 6.752 7.044 6.460 6.498 2,449,872 -0.50(-7.17%)
Aug 09, 2011 6.580 7.007 5.951 6.999 3,887,172 +1.15(+19.72%)
Aug 08, 2011 6.580 6.902 5.839 5.846 3,364,071 -1.06(-15.29%)
Aug 05, 2011 7.411 7.456 6.737 6.902 2,683,107 -0.37(-5.05%)
Aug 04, 2011 7.912 8.010 7.261 7.269 2,735,253 -0.80(-9.93%)
Aug 03, 2011 8.144 8.159 7.740 8.070 1,370,360 -0.07(-0.92%)
Aug 02, 2011 8.893 8.900 8.144 8.144 1,109,370 -0.58(-6.69%)
Aug 01, 2011 9.028 9.058 8.608 8.728 762,336 -0.14(-1.60%)
Jul 29, 2011 8.833 8.968 8.698 8.870 1,894,516 -0.07(-0.84%)
Jul 28, 2011 8.683 9.073 8.676 8.945 1,649,222 +0.34(+3.91%)
Jul 27, 2011 9.043 9.073 8.601 8.608 1,571,312 -0.50(-5.51%)
Jul 26, 2011 8.983 9.110 8.848 9.110 806,029 +0.11(+1.25%)
Jul 25, 2011 8.945 9.125 8.900 8.998 702,263 -0.11(-1.23%)
Jul 22, 2011 9.140 9.177 9.073 9.110 583,481 +0.00(+0.00%)
Jul 21, 2011 9.020 9.162 8.998 9.110 572,528 +0.14(+1.59%)
Jul 20, 2011 8.721 8.975 8.683 8.968 648,114 +0.28(+3.19%)
Jul 19, 2011 8.616 8.781 8.564 8.691 932,524 +0.15(+1.75%)
Jul 18, 2011 8.758 8.826 8.459 8.541 1,117,715 -0.27(-3.06%)
Jul 15, 2011 8.698 8.856 8.608 8.811 781,104 +0.13(+1.55%)
Jul 14, 2011 8.900 8.900 8.582 8.676 1,219,872 -0.19(-2.11%)
Jul 13, 2011 8.975 9.028 8.835 8.863 707,532 -0.07(-0.84%)
Jul 12, 2011 8.870 9.073 8.848 8.938 763,326 +0.04(+0.42%)
Jul 11, 2011 8.975 9.058 8.833 8.900 730,318 -0.25(-2.70%)
Jul 08, 2011 8.975 9.162 8.796 9.147 570,405 -0.01(-0.08%)
Jul 07, 2011 9.058 9.162 8.983 9.155 1,213,151 +0.21(+2.34%)
Jul 06, 2011 8.915 9.058 8.841 8.945 1,712,243 -0.02(-0.25%)
Jul 05, 2011 8.758 8.983 8.743 8.968 2,390,509 +0.22(+2.48%)
Jul 01, 2011 8.549 8.811 8.519 8.751 1,495,411 +0.18(+2.10%)
Jun 30, 2011 8.534 8.594 8.410 8.571 1,472,434 +0.07(+0.79%)
Jun 29, 2011 8.376 8.504 8.234 8.504 1,548,864 +0.19(+2.34%)
Jun 28, 2011 8.257 8.346 8.227 8.309 1,233,785 +0.08(+1.00%)
Jun 27, 2011 8.032 8.242 7.972 8.227 878,025 +0.19(+2.33%)
Jun 24, 2011 8.242 8.264 7.972 8.040 1,612,711 -0.17(-2.10%)
Jun 23, 2011 8.137 8.302 7.882 8.212 1,230,873 -0.07(-0.90%)
Jun 22, 2011 8.324 8.481 8.287 8.287 1,123,892 -0.07(-0.90%)
Jun 21, 2011 8.391 8.429 8.272 8.361 1,346,583 +0.05(+0.63%)
Jun 20, 2011 8.302 8.309 8.264 8.309 1,101,638 +0.07(+0.82%)
Jun 17, 2011 8.137 8.302 8.017 8.242 2,089,975 +0.25(+3.09%)
Jun 16, 2011 7.905 8.092 7.808 7.995 1,474,995 +0.13(+1.62%)
Jun 15, 2011 7.927 8.017 7.793 7.867 1,118,677 -0.18(-2.23%)
Jun 14, 2011 8.062 8.182 7.972 8.047 938,040 +0.10(+1.22%)
Jun 13, 2011 8.339 8.384 7.897 7.950 1,523,598 +0.04(+0.57%)
Jun 10, 2011 8.084 8.167 7.875 7.905 2,278,917 -0.29(-3.56%)
Jun 09, 2011 8.414 8.414 8.159 8.197 1,228,498 -0.18(-2.14%)
Jun 08, 2011 8.534 8.616 8.376 8.376 1,865,877 -0.19(-2.27%)
Jun 07, 2011 8.586 8.691 8.549 8.571 1,211,403 +0.02(+0.26%)
Jun 06, 2011 8.691 8.848 8.534 8.549 1,400,517 -0.22(-2.48%)
Jun 03, 2011 8.698 8.841 8.302 8.766 1,745,686 -0.02(-0.26%)
May 24, 2011 8.773 8.870 8.638 8.788 862,740 +0.03(+0.34%)
May 23, 2011 8.638 8.803 8.564 8.758 628,491 -0.05(-0.59%)
May 20, 2011 8.863 8.930 8.713 8.811 875,164 -0.13(-1.42%)
May 19, 2011 8.841 8.953 8.736 8.938 818,131 +0.19(+2.23%)
May 18, 2011 8.661 8.758 8.556 8.743 575,044 +0.10(+1.21%)
May 17, 2011 8.459 8.676 8.421 8.638 787,987 +0.09(+1.05%)
May 16, 2011 8.766 8.915 8.526 8.549 782,321 -0.28(-3.14%)
May 13, 2011 9.005 9.058 8.811 8.826 939,375 -0.15(-1.67%)
May 12, 2011 8.841 8.998 8.721 8.975 787,091 +0.12(+1.35%)
May 11, 2011 9.275 9.305 8.841 8.856 568,748 -0.43(-4.67%)
May 10, 2011 9.125 9.312 9.080 9.290 477,828 +0.26(+2.90%)
May 09, 2011 8.885 9.132 8.803 9.028 420,891 +0.08(+0.92%)
May 06, 2011 9.028 9.177 8.893 8.945 605,567 +0.03(+0.34%)
May 05, 2011 8.796 9.005 8.747 8.915 1,270,492 +0.04(+0.51%)
May 04, 2011 9.013 9.058 8.788 8.870 1,024,849 -0.13(-1.41%)
May 03, 2011 9.267 9.439 8.863 8.998 1,447,083 -0.33(-3.53%)
May 02, 2011 9.372 9.387 9.320 9.327 1,582,517 -0.04(-0.48%)
Apr 29, 2011 9.312 9.394 9.245 9.372 1,765,623 +0.04(+0.48%)
Apr 28, 2011 9.215 9.417 9.192 9.327 1,036,840 +0.04(+0.48%)
Apr 27, 2011 9.305 9.357 9.065 9.282 1,548,034 -0.02(-0.24%)
Apr 26, 2011 9.409 9.432 9.275 9.305 2,278,031 -0.07(-0.80%)
Apr 25, 2011 9.424 9.492 9.312 9.380 900,073 -0.10(-1.10%)
Apr 21, 2011 9.634 9.664 9.290 9.484 1,078,635 +0.03(+0.32%)
Apr 20, 2011 9.424 9.469 9.323 9.454 1,669,927 +0.18(+1.94%)
Apr 19, 2011 9.275 9.357 9.103 9.275 580,837 +0.04(+0.41%)
Apr 18, 2011 9.200 9.297 9.035 9.237 982,798 -0.13(-1.44%)
Apr 15, 2011 9.267 9.454 9.103 9.372 1,355,539 +0.16(+1.79%)
Apr 14, 2011 8.983 9.335 8.923 9.207 2,068,071 +0.18(+1.99%)
Apr 13, 2011 8.968 9.043 8.885 9.028 1,316,218 +0.10(+1.09%)
Apr 12, 2011 8.848 8.983 8.818 8.930 1,118,382 +0.00(+0.00%)
Apr 11, 2011 8.990 9.073 8.841 8.930 1,023,024 -0.08(-0.91%)
Apr 08, 2011 9.080 9.080 8.908 9.013 1,115,766 +0.01(+0.08%)
Apr 07, 2011 9.073 9.073 8.863 9.005 1,012,904 -0.07(-0.82%)
Apr 06, 2011 9.073 9.162 8.998 9.080 1,649,699 +0.08(+0.92%)
Apr 05, 2011 8.848 9.095 8.848 8.998 1,226,867 +0.09(+1.01%)
Apr 04, 2011 8.990 9.005 8.788 8.908 2,010,222 -0.07(-0.83%)
Apr 01, 2011 8.923 9.088 8.878 8.983 3,707,544 +0.08(+0.93%)
Mar 31, 2011 8.556 8.908 8.481 8.900 3,955,666 +0.29(+3.39%)
Mar 30, 2011 8.608 8.608 8.594 8.608 1,739,447 +0.05(+0.61%)
Mar 29, 2011 8.466 8.582 8.421 8.556 2,153,829 +0.08(+0.97%)
Mar 28, 2011 8.429 8.489 8.406 8.474 1,403,560 +0.08(+0.98%)
Mar 25, 2011 8.234 8.399 8.204 8.391 1,600,989 +0.20(+2.47%)
Mar 24, 2011 8.159 8.212 8.084 8.189 1,240,866 +0.09(+1.11%)
Mar 23, 2011 8.137 8.167 7.793 8.099 1,241,709 -0.10(-1.19%)
Mar 22, 2011 8.070 8.197 7.905 8.197 1,165,028 +0.15(+1.86%)
Mar 21, 2011 8.002 8.084 7.987 8.047 1,124,551 +0.19(+2.48%)
Mar 18, 2011 7.808 8.070 7.725 7.852 2,268,742 +0.15(+1.94%)
Mar 17, 2011 7.740 7.830 7.590 7.703 1,237,829 +0.16(+2.18%)
Mar 16, 2011 7.673 7.763 7.493 7.538 2,443,258 -0.16(-2.14%)
Mar 15, 2011 7.703 7.837 7.658 7.703 1,632,126 -0.13(-1.72%)
Mar 14, 2011 7.822 7.905 7.710 7.837 1,969,898 -0.10(-1.23%)
Mar 11, 2011 7.942 8.144 7.725 7.935 2,530,856 -0.13(-1.58%)
Mar 10, 2011 8.421 8.429 8.047 8.062 1,807,832 -0.46(-5.36%)
Mar 09, 2011 8.556 8.556 8.477 8.519 830,768 -0.04(-0.44%)
Mar 08, 2011 8.429 8.661 8.384 8.556 2,024,556 +0.16(+1.87%)
Mar 07, 2011 8.594 8.676 8.272 8.399 1,644,993 -0.13(-1.49%)
Mar 04, 2011 8.796 8.796 8.309 8.526 8,014,543 -0.36(-4.04%)
Mar 03, 2011 8.384 8.915 8.361 8.885 1,604,549 +0.64(+7.71%)
Mar 02, 2011 8.070 8.384 7.987 8.249 1,103,611 +0.16(+2.04%)
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.