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

Urstadt Biddle Properties Inc (NY: UBA )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 17, 2023 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 (%)
Apr 29, 2005 7.408 7.504 7.378 7.468 46,621 +0.06(+0.81%)
Apr 28, 2005 7.418 7.448 7.373 7.408 59,372 -0.02(-0.20%)
Apr 27, 2005 7.323 7.478 7.288 7.423 61,564 +0.10(+1.30%)
Apr 26, 2005 7.253 7.378 7.228 7.328 76,507 +0.08(+1.04%)
Apr 25, 2005 7.152 7.268 7.152 7.253 132,891 +0.06(+0.77%)
Apr 22, 2005 7.253 7.253 7.132 7.197 106,592 -0.01(-0.07%)
Apr 21, 2005 7.218 7.228 7.097 7.202 78,300 +0.04(+0.49%)
Apr 20, 2005 7.303 7.303 7.142 7.167 83,879 -0.14(-1.86%)
Apr 19, 2005 7.273 7.303 7.152 7.303 97,028 +0.03(+0.34%)
Apr 18, 2005 7.207 7.303 7.172 7.278 71,327 +0.12(+1.68%)
Apr 15, 2005 7.253 7.278 7.142 7.157 118,347 -0.07(-0.90%)
Apr 14, 2005 7.253 7.323 7.223 7.223 37,257 -0.05(-0.69%)
Apr 13, 2005 7.348 7.353 7.228 7.273 76,507 -0.07(-0.96%)
Apr 12, 2005 7.308 7.353 7.182 7.343 55,786 +0.04(+0.48%)
Apr 11, 2005 7.353 7.378 7.238 7.308 77,503 -0.03(-0.34%)
Apr 08, 2005 7.358 7.358 7.323 7.333 72,323 -0.02(-0.27%)
Apr 07, 2005 7.353 7.378 7.308 7.353 152,616 -0.02(-0.20%)
Apr 06, 2005 7.378 7.378 7.338 7.368 42,238 -0.01(-0.14%)
Apr 05, 2005 7.504 7.529 7.308 7.378 125,519 -0.13(-1.67%)
Apr 04, 2005 7.428 7.524 7.102 7.504 652,703 +0.04(+0.54%)
Apr 01, 2005 7.679 7.679 7.393 7.463 92,047 -0.19(-2.49%)
Mar 31, 2005 7.654 7.654 7.554 7.654 73,120 -0.02(-0.26%)
Mar 30, 2005 7.604 7.689 7.599 7.674 59,572 +0.09(+1.12%)
Mar 29, 2005 7.614 7.734 7.529 7.589 85,672 -0.13(-1.69%)
Mar 28, 2005 7.704 7.805 7.679 7.719 55,188 -0.03(-0.39%)
Mar 24, 2005 7.674 7.815 7.664 7.750 114,960 +0.01(+0.13%)
Mar 23, 2005 7.805 7.965 7.734 7.739 74,515 -0.09(-1.15%)
Mar 22, 2005 8.005 8.106 7.830 7.830 64,951 -0.20(-2.50%)
Mar 21, 2005 8.056 8.126 7.965 8.031 32,077 -0.02(-0.25%)
Mar 18, 2005 8.131 8.131 8.016 8.051 169,352 -0.02(-0.25%)
Mar 17, 2005 8.005 8.071 7.905 8.071 178,716 +0.09(+1.13%)
Mar 16, 2005 7.890 7.980 7.870 7.980 77,902 +0.09(+1.15%)
Mar 15, 2005 7.955 8.005 7.890 7.890 53,595 -0.02(-0.19%)
Mar 14, 2005 7.850 7.940 7.845 7.905 54,591 +0.07(+0.90%)
Mar 11, 2005 7.875 7.915 7.830 7.835 52,200 -0.04(-0.45%)
Mar 10, 2005 7.905 8.031 7.870 7.870 40,246 -0.02(-0.25%)
Mar 09, 2005 8.131 8.136 7.890 7.890 56,384 -0.28(-3.38%)
Mar 08, 2005 8.402 8.407 8.161 8.166 43,832 -0.19(-2.22%)
Mar 07, 2005 8.231 8.382 8.231 8.352 67,342 +0.07(+0.85%)
Mar 04, 2005 8.131 8.317 8.116 8.282 129,903 +0.16(+1.98%)
Mar 03, 2005 8.005 8.126 7.985 8.121 46,820 +0.07(+0.87%)
Mar 02, 2005 8.156 8.206 8.051 8.051 59,372 -0.15(-1.78%)
Mar 01, 2005 8.131 8.196 8.081 8.196 91,848 +0.05(+0.55%)
Feb 28, 2005 8.171 8.231 8.066 8.151 91,251 -0.07(-0.85%)
Feb 25, 2005 8.081 8.221 8.056 8.221 100,814 +0.16(+1.93%)
Feb 24, 2005 7.800 8.086 7.739 8.066 112,370 +0.25(+3.15%)
Feb 23, 2005 7.830 7.930 7.820 7.820 132,094 -0.01(-0.13%)
Feb 22, 2005 7.960 7.990 7.825 7.830 84,078 -0.13(-1.64%)
Feb 18, 2005 8.096 8.106 7.905 7.960 72,522 -0.09(-1.12%)
Feb 17, 2005 8.241 8.241 8.031 8.051 80,890 -0.17(-2.08%)
Feb 16, 2005 8.031 8.236 8.031 8.221 74,116 +0.22(+2.70%)
Feb 15, 2005 8.131 8.156 7.980 8.005 65,549 -0.07(-0.87%)
Feb 14, 2005 8.096 8.151 8.036 8.076 42,437 -0.03(-0.31%)
Feb 11, 2005 7.935 8.116 7.905 8.101 96,829 +0.15(+1.89%)
Feb 10, 2005 8.031 8.106 7.910 7.950 71,127 -0.10(-1.25%)
Feb 09, 2005 8.256 8.256 7.965 8.051 51,801 -0.16(-1.90%)
Feb 08, 2005 8.297 8.297 8.096 8.206 44,031 -0.02(-0.18%)
Feb 07, 2005 8.021 8.256 8.021 8.221 37,855 -0.01(-0.06%)
Feb 04, 2005 7.980 8.231 7.980 8.226 52,001 +0.29(+3.67%)
Feb 03, 2005 8.101 8.101 7.850 7.935 109,580 -0.12(-1.43%)
Feb 02, 2005 7.935 8.051 7.905 8.051 85,871 +0.12(+1.45%)
Feb 01, 2005 8.081 8.086 7.920 7.935 54,989 -0.12(-1.43%)
Jan 31, 2005 8.041 8.106 7.950 8.051 63,955 +0.06(+0.75%)
Jan 28, 2005 8.071 8.091 7.955 7.990 64,752 -0.06(-0.75%)
Jan 27, 2005 8.206 8.206 7.960 8.051 70,729 -0.14(-1.66%)
Jan 26, 2005 8.081 8.186 8.031 8.186 68,737 +0.13(+1.62%)
Jan 25, 2005 8.432 8.432 8.031 8.056 39,648 +0.02(+0.25%)
Jan 24, 2005 8.181 8.201 8.031 8.036 36,659 -0.13(-1.60%)
Jan 21, 2005 8.231 8.266 8.081 8.166 66,744 -0.04(-0.43%)
Jan 20, 2005 8.191 8.352 8.091 8.201 50,805 -0.04(-0.49%)
Jan 19, 2005 8.332 8.342 8.121 8.241 72,323 -0.03(-0.36%)
Jan 18, 2005 8.106 8.282 8.081 8.272 57,181 +0.20(+2.42%)
Jan 14, 2005 8.056 8.106 7.980 8.076 59,572 +0.04(+0.44%)
Jan 13, 2005 8.046 8.146 8.005 8.041 212,985 +0.04(+0.44%)
Jan 12, 2005 7.955 8.036 7.915 8.005 120,538 +0.05(+0.63%)
Jan 11, 2005 7.980 7.985 7.875 7.955 58,974 -0.08(-0.94%)
Jan 10, 2005 7.960 8.256 7.875 8.031 107,588 +0.04(+0.50%)
Jan 07, 2005 8.282 8.312 7.990 7.990 111,573 -0.24(-2.93%)
Jan 06, 2005 8.041 8.322 8.031 8.231 68,139 +0.18(+2.24%)
Jan 05, 2005 8.357 8.357 8.051 8.051 117,948 -0.32(-3.78%)
Jan 04, 2005 8.407 8.432 8.327 8.367 83,281 -0.06(-0.66%)
Jan 03, 2005 8.432 8.533 8.367 8.422 92,844 -0.14(-1.58%)
Dec 31, 2004 8.683 8.728 8.553 8.558 52,399 -0.16(-1.79%)
Dec 30, 2004 8.884 8.884 8.708 8.713 27,893 -0.14(-1.59%)
Dec 29, 2004 8.884 8.954 8.773 8.854 37,655 -0.06(-0.68%)
Dec 28, 2004 8.859 8.914 8.854 8.914 97,228 +0.10(+1.08%)
Dec 27, 2004 8.819 8.829 8.698 8.819 42,836 +0.03(+0.34%)
Dec 23, 2004 8.839 8.979 8.763 8.788 19,126 -0.05(-0.57%)
Dec 22, 2004 8.773 8.839 8.693 8.839 65,350 +0.11(+1.21%)
Dec 21, 2004 8.583 8.733 8.437 8.733 71,127 +0.20(+2.35%)
Dec 20, 2004 8.538 8.543 8.457 8.533 149,030 -0.01(-0.06%)
Dec 17, 2004 8.533 8.583 8.482 8.538 74,714 +0.03(+0.29%)
Dec 16, 2004 8.693 8.693 8.362 8.512 115,358 -0.22(-2.53%)
Dec 15, 2004 8.673 8.733 8.507 8.733 62,759 +0.12(+1.34%)
Dec 14, 2004 8.517 8.618 8.362 8.618 72,323 +0.09(+1.00%)
Dec 13, 2004 8.708 8.708 8.472 8.533 52,001 -0.15(-1.73%)
Dec 10, 2004 8.558 8.708 8.507 8.683 38,452 +0.11(+1.29%)
Dec 09, 2004 8.467 8.593 8.307 8.573 46,820 +0.03(+0.35%)
Dec 08, 2004 8.256 8.543 8.256 8.543 58,177 +0.28(+3.40%)
Dec 07, 2004 8.482 8.492 8.256 8.261 79,894 -0.26(-3.01%)
Dec 06, 2004 8.623 8.623 8.457 8.517 35,663 -0.11(-1.22%)
Dec 03, 2004 8.708 8.713 8.558 8.623 74,515 -0.06(-0.64%)
Dec 02, 2004 8.783 8.799 8.593 8.678 70,131 -0.11(-1.20%)
Dec 01, 2004 8.457 8.814 8.457 8.783 115,159 +0.33(+3.86%)
Nov 30, 2004 8.558 8.558 8.332 8.457 36,460 -0.08(-0.88%)
Nov 29, 2004 8.452 8.613 8.287 8.533 54,989 +0.08(+0.95%)
Nov 26, 2004 8.457 8.462 8.417 8.452 9,762 +0.04(+0.48%)
Nov 24, 2004 8.332 8.427 8.231 8.412 39,050 +0.09(+1.09%)
Nov 23, 2004 8.131 8.322 8.051 8.322 41,640 +0.17(+2.03%)
Nov 22, 2004 8.005 8.226 8.005 8.156 69,932 +0.14(+1.75%)
Nov 19, 2004 8.126 8.161 8.000 8.016 33,471 -0.12(-1.42%)
Nov 18, 2004 8.216 8.246 8.041 8.131 32,675 -0.12(-1.40%)
Nov 17, 2004 8.442 8.522 8.181 8.246 56,384 -0.11(-1.26%)
Nov 16, 2004 8.593 8.598 8.282 8.352 57,579 -0.22(-2.58%)
Nov 15, 2004 8.422 8.573 8.251 8.573 63,756 +0.21(+2.52%)
Nov 12, 2004 8.206 8.362 8.116 8.362 65,150 +0.17(+2.02%)
Nov 11, 2004 8.031 8.196 7.885 8.196 73,917 +0.17(+2.06%)
Nov 10, 2004 7.980 8.161 7.920 8.031 32,874 +0.08(+0.95%)
Nov 09, 2004 8.005 8.056 7.835 7.955 36,859 -0.02(-0.19%)
Nov 08, 2004 7.830 7.970 7.810 7.970 74,913 +0.08(+1.02%)
Nov 05, 2004 8.131 8.181 7.820 7.890 102,009 -0.27(-3.26%)
Nov 04, 2004 8.251 8.272 8.056 8.156 215,177 -0.12(-1.46%)
Nov 03, 2004 8.005 8.282 8.005 8.277 58,376 +0.25(+3.06%)
Nov 02, 2004 8.251 8.282 8.000 8.031 100,814 -0.18(-2.20%)
Nov 01, 2004 8.106 8.226 8.056 8.211 66,147 +0.13(+1.61%)
Oct 29, 2004 8.256 8.292 8.081 8.081 55,985 -0.20(-2.42%)
Oct 28, 2004 8.407 8.407 8.136 8.282 108,385 -0.16(-1.84%)
Oct 27, 2004 8.282 8.437 8.206 8.437 94,040 +0.19(+2.31%)
Oct 26, 2004 8.181 8.246 8.106 8.246 68,338 +0.09(+1.11%)
Oct 25, 2004 7.930 8.161 7.905 8.156 74,515 +0.20(+2.52%)
Oct 22, 2004 8.031 8.061 7.905 7.955 71,327 -0.09(-1.06%)
Oct 21, 2004 7.880 8.041 7.845 8.041 54,391 +0.19(+2.43%)
Oct 20, 2004 7.980 7.985 7.840 7.850 66,744 -0.16(-1.94%)
Oct 19, 2004 8.156 8.166 7.975 8.005 65,549 -0.12(-1.42%)
Oct 18, 2004 8.106 8.181 7.945 8.121 43,035 +0.04(+0.50%)
Oct 15, 2004 7.875 8.081 7.870 8.081 54,391 +0.21(+2.61%)
Oct 14, 2004 7.805 7.970 7.795 7.875 75,710 +0.05(+0.64%)
Oct 13, 2004 8.056 8.076 7.825 7.825 32,675 -0.19(-2.38%)
Oct 12, 2004 7.790 8.016 7.755 8.016 29,487 +0.18(+2.24%)
Oct 11, 2004 7.780 7.840 7.719 7.840 32,475 +0.09(+1.10%)
Oct 08, 2004 7.855 7.980 7.724 7.755 48,614 -0.13(-1.66%)
Oct 07, 2004 8.106 8.106 7.880 7.885 48,016 -0.24(-2.90%)
Oct 06, 2004 7.920 8.121 7.830 8.121 64,553 +0.23(+2.86%)
Oct 05, 2004 7.865 7.920 7.830 7.895 72,124 +0.03(+0.38%)
Oct 04, 2004 7.739 7.880 7.709 7.865 110,577 +0.09(+1.10%)
Oct 01, 2004 7.649 7.870 7.554 7.780 118,546 +0.13(+1.71%)
Sep 30, 2004 7.729 7.800 7.554 7.649 109,580 -0.09(-1.10%)
Sep 29, 2004 7.880 7.945 7.609 7.734 76,507 -0.11(-1.41%)
Sep 28, 2004 7.755 7.845 7.724 7.845 37,655 +0.03(+0.39%)
Sep 27, 2004 7.830 7.830 7.765 7.815 39,050 -0.06(-0.76%)
Sep 24, 2004 7.830 7.880 7.805 7.875 57,579 +0.02(+0.26%)
Sep 23, 2004 7.880 7.895 7.855 7.855 45,426 +0.02(+0.26%)
Sep 22, 2004 7.905 7.905 7.775 7.835 162,976 -0.12(-1.51%)
Sep 21, 2004 7.905 8.016 7.905 7.955 48,813 +0.05(+0.63%)
Sep 20, 2004 8.026 8.031 7.850 7.905 598,112 -0.13(-1.62%)
Sep 17, 2004 8.016 8.036 7.830 8.036 120,538 +0.07(+0.88%)
Sep 16, 2004 7.770 7.965 7.770 7.965 76,308 +0.19(+2.45%)
Sep 15, 2004 7.689 7.775 7.654 7.775 40,246 +0.12(+1.57%)
Sep 14, 2004 7.529 7.729 7.489 7.654 110,577 +0.12(+1.53%)
Sep 13, 2004 7.729 7.729 7.468 7.539 55,587 -0.22(-2.78%)
Sep 10, 2004 7.830 7.880 7.649 7.755 110,776 -0.10(-1.21%)
Sep 09, 2004 7.980 8.091 7.850 7.850 87,266 -0.11(-1.32%)
Sep 08, 2004 8.031 8.161 7.920 7.955 70,530 -0.10(-1.25%)
Sep 07, 2004 7.905 8.056 7.895 8.056 47,617 +0.20(+2.56%)
Sep 03, 2004 7.905 8.026 7.760 7.855 68,338 +0.00(+0.00%)
Sep 02, 2004 7.604 7.940 7.604 7.855 60,369 +0.23(+2.96%)
Sep 01, 2004 7.539 7.669 7.489 7.629 98,622 +0.04(+0.53%)
Aug 31, 2004 7.453 7.619 7.433 7.589 119,941 +0.12(+1.54%)
Aug 30, 2004 7.529 7.564 7.428 7.473 35,862 -0.06(-0.80%)
Aug 27, 2004 7.529 7.679 7.484 7.534 26,498 +0.05(+0.67%)
Aug 26, 2004 7.473 7.529 7.438 7.484 27,694 -0.03(-0.40%)
Aug 25, 2004 7.629 7.724 7.453 7.514 70,131 -0.17(-2.16%)
Aug 24, 2004 7.629 7.760 7.599 7.679 49,012 +0.05(+0.66%)
Aug 23, 2004 7.629 7.755 7.443 7.629 62,361 -0.04(-0.52%)
Aug 20, 2004 7.187 7.669 7.187 7.669 83,082 +0.52(+7.23%)
Aug 19, 2004 7.353 7.428 7.107 7.152 108,186 -0.25(-3.39%)
Aug 18, 2004 7.027 7.403 7.027 7.403 91,649 +0.38(+5.36%)
Aug 17, 2004 7.072 7.177 6.992 7.027 109,780 -0.07(-0.99%)
Aug 16, 2004 7.002 7.122 6.997 7.097 72,124 +0.14(+1.95%)
Aug 13, 2004 6.936 7.042 6.906 6.962 41,640 +0.06(+0.87%)
Aug 12, 2004 7.027 7.052 6.896 6.901 30,284 -0.18(-2.48%)
Aug 11, 2004 7.002 7.077 6.891 7.077 48,614 +0.03(+0.36%)
Aug 10, 2004 6.926 7.082 6.926 7.052 71,526 +0.15(+2.11%)
Aug 09, 2004 6.951 6.957 6.826 6.906 47,418 +0.01(+0.07%)
Aug 06, 2004 7.002 7.107 6.856 6.901 77,105 -0.11(-1.57%)
Aug 05, 2004 7.052 7.077 6.951 7.012 54,192 -0.04(-0.57%)
Aug 04, 2004 7.027 7.077 6.901 7.052 70,530 +0.01(+0.07%)
Aug 03, 2004 7.097 7.177 7.007 7.047 46,422 -0.05(-0.71%)
Aug 02, 2004 6.776 7.097 6.776 7.097 49,610 +0.29(+4.28%)
Jul 30, 2004 6.826 6.901 6.761 6.806 64,553 -0.03(-0.44%)
Jul 29, 2004 6.967 7.027 6.826 6.836 60,568 -0.03(-0.44%)
Jul 28, 2004 6.901 6.931 6.786 6.866 79,894 -0.06(-0.87%)
Jul 27, 2004 7.002 7.092 6.921 6.926 55,188 -0.04(-0.58%)
Jul 26, 2004 7.127 7.167 6.931 6.967 50,407 -0.15(-2.12%)
Jul 23, 2004 7.127 7.243 7.107 7.117 94,040 -0.04(-0.49%)
Jul 22, 2004 7.253 7.278 7.082 7.152 99,021 -0.14(-1.86%)
Jul 21, 2004 7.549 7.549 7.283 7.288 126,914 -0.21(-2.81%)
Jul 20, 2004 7.393 7.504 7.378 7.499 33,870 +0.12(+1.63%)
Jul 19, 2004 7.373 7.403 7.246 7.378 47,020 +0.06(+0.75%)
Jul 16, 2004 7.428 7.519 7.323 7.323 56,982 -0.11(-1.42%)
Jul 15, 2004 7.604 7.704 7.403 7.428 75,112 -0.20(-2.63%)
Jul 14, 2004 7.604 7.704 7.554 7.629 39,648 +0.00(+0.00%)
Jul 13, 2004 7.775 7.805 7.629 7.629 34,468 -0.13(-1.68%)
Jul 12, 2004 7.684 7.880 7.649 7.760 50,207 +0.08(+0.98%)
Jul 09, 2004 7.729 7.755 7.614 7.684 23,310 -0.01(-0.13%)
Jul 08, 2004 7.805 7.910 7.639 7.694 125,320 -0.11(-1.41%)
Jul 07, 2004 7.569 7.970 7.499 7.805 174,930 +0.31(+4.08%)
Jul 06, 2004 7.554 7.554 7.463 7.499 63,357 -0.03(-0.40%)
Jul 02, 2004 7.554 7.579 7.473 7.529 106,193 +0.06(+0.74%)
Jul 01, 2004 7.388 7.579 7.358 7.473 85,273 +0.04(+0.54%)
Jun 30, 2004 7.393 7.559 7.328 7.433 141,060 +0.04(+0.54%)
Jun 29, 2004 7.529 7.574 7.393 7.393 156,003 -0.19(-2.45%)
Jun 28, 2004 7.619 7.619 7.489 7.579 107,986 -0.15(-1.95%)
Jun 25, 2004 7.338 7.729 7.333 7.729 328,941 +0.39(+5.34%)
Jun 24, 2004 7.278 7.433 7.202 7.338 63,556 +0.08(+1.04%)
Jun 23, 2004 7.077 7.278 7.077 7.263 52,997 +0.12(+1.62%)
Jun 22, 2004 7.218 7.273 7.077 7.147 56,782 -0.09(-1.25%)
Jun 21, 2004 7.102 7.263 7.102 7.238 33,671 +0.14(+1.91%)
Jun 18, 2004 7.122 7.137 7.032 7.102 210,793 +0.01(+0.14%)
Jun 17, 2004 7.137 7.137 7.027 7.092 43,633 -0.01(-0.07%)
Jun 16, 2004 7.087 7.127 6.992 7.097 71,526 +0.05(+0.64%)
Jun 15, 2004 6.901 7.127 6.901 7.052 73,718 +0.15(+2.18%)
Jun 14, 2004 7.062 7.062 6.901 6.901 75,511 -0.19(-2.62%)
Jun 10, 2004 7.077 7.137 7.037 7.087 97,626 +0.05(+0.71%)
Jun 09, 2004 7.258 7.328 7.012 7.037 81,289 -0.27(-3.71%)
Jun 08, 2004 7.353 7.398 7.308 7.308 31,081 -0.05(-0.61%)
Jun 07, 2004 7.353 7.403 7.318 7.353 72,522 +0.04(+0.55%)
Jun 04, 2004 7.127 7.348 7.082 7.313 80,093 +0.24(+3.33%)
Jun 03, 2004 6.901 7.077 6.876 7.077 129,903 +0.17(+2.40%)
Jun 02, 2004 6.901 6.977 6.876 6.911 120,538 +0.04(+0.51%)
Jun 01, 2004 6.951 7.007 6.751 6.876 92,247 -0.05(-0.72%)
May 28, 2004 6.901 7.027 6.901 6.926 88,461 +0.07(+1.02%)
May 27, 2004 6.786 6.926 6.786 6.856 58,376 +0.08(+1.11%)
May 26, 2004 6.726 6.851 6.726 6.781 163,773 +0.01(+0.07%)
May 25, 2004 6.665 6.796 6.665 6.776 119,343 +0.10(+1.43%)
May 24, 2004 6.590 6.756 6.590 6.680 129,903 +0.14(+2.15%)
May 21, 2004 6.465 6.550 6.424 6.540 82,883 +0.12(+1.80%)
May 20, 2004 6.354 6.465 6.329 6.424 69,334 +0.10(+1.59%)
May 19, 2004 6.625 6.670 6.324 6.324 109,182 -0.26(-3.96%)
May 18, 2004 6.424 6.585 6.389 6.585 113,764 +0.16(+2.50%)
May 17, 2004 6.475 6.490 6.279 6.424 351,655 -0.08(-1.23%)
May 14, 2004 6.550 6.600 6.500 6.505 135,681 -0.10(-1.44%)
May 13, 2004 6.575 6.625 6.525 6.600 276,741 +0.04(+0.61%)
May 12, 2004 6.751 6.751 6.505 6.560 102,806 -0.21(-3.11%)
May 11, 2004 6.776 6.776 6.726 6.771 52,798 +0.02(+0.30%)
May 10, 2004 6.801 6.806 6.600 6.751 90,055 -0.05(-0.74%)
May 07, 2004 6.977 7.027 6.786 6.801 129,305 -0.21(-2.94%)
May 06, 2004 6.977 7.022 6.726 7.007 104,201 +0.03(+0.43%)
May 05, 2004 7.077 7.137 6.977 6.977 79,894 -0.08(-1.14%)
May 04, 2004 7.052 7.228 7.002 7.057 118,945 +0.01(+0.14%)
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.