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

First Industrial Realty Trust (NY: FR )

47.84 -0.28 (-0.59%)
Streaming Delayed Price Updated: 12:09 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 (%)
Aug 31, 2011 6.867 7.139 6.762 7.124 2,455,706 +0.32(+4.77%)
Aug 30, 2011 6.467 6.837 6.332 6.799 1,340,985 +0.26(+4.04%)
Aug 29, 2011 6.271 6.603 6.271 6.535 1,826,620 +0.35(+5.61%)
Aug 26, 2011 6.083 6.264 6.037 6.188 1,745,466 +0.06(+0.99%)
Aug 25, 2011 6.573 6.641 6.000 6.128 1,149,078 -0.32(-4.92%)
Aug 24, 2011 6.498 6.641 6.339 6.445 1,307,958 -0.08(-1.16%)
Aug 23, 2011 6.339 6.550 6.218 6.520 1,241,657 +0.23(+3.72%)
Aug 22, 2011 6.422 6.422 6.041 6.286 1,192,871 +0.09(+1.46%)
Aug 19, 2011 6.233 6.520 6.188 6.196 1,664,374 -0.26(-3.98%)
Aug 18, 2011 6.686 6.777 6.369 6.452 1,825,219 -0.57(-8.16%)
Aug 17, 2011 7.109 7.282 6.973 7.026 796,256 -0.05(-0.64%)
Aug 16, 2011 7.124 7.252 6.981 7.071 800,554 -0.19(-2.60%)
Aug 15, 2011 6.860 7.267 6.807 7.260 1,298,202 +0.48(+7.01%)
Aug 12, 2011 6.709 6.950 6.573 6.784 1,878,816 +0.16(+2.39%)
Aug 11, 2011 6.581 7.003 6.520 6.626 2,722,138 +0.08(+1.15%)
Aug 10, 2011 6.807 7.101 6.513 6.550 2,430,097 -0.51(-7.17%)
Aug 09, 2011 6.633 7.064 6.000 7.056 3,855,795 +1.16(+19.72%)
Aug 08, 2011 6.633 6.958 5.886 5.894 3,336,917 -1.06(-15.29%)
Aug 05, 2011 7.471 7.516 6.792 6.958 2,661,449 -0.37(-5.05%)
Aug 04, 2011 7.977 8.075 7.320 7.328 2,713,175 -0.81(-9.93%)
Aug 03, 2011 8.211 8.226 7.803 8.135 1,359,299 -0.08(-0.92%)
Aug 02, 2011 8.965 8.973 8.211 8.211 1,100,415 -0.59(-6.69%)
Aug 01, 2011 9.101 9.131 8.679 8.799 756,182 -0.14(-1.60%)
Jul 29, 2011 8.905 9.041 8.769 8.943 1,879,224 -0.08(-0.84%)
Jul 28, 2011 8.754 9.146 8.746 9.018 1,635,910 +0.34(+3.91%)
Jul 27, 2011 9.116 9.146 8.671 8.679 1,558,629 -0.51(-5.51%)
Jul 26, 2011 9.056 9.184 8.920 9.184 799,523 +0.11(+1.25%)
Jul 25, 2011 9.018 9.199 8.973 9.071 696,595 -0.11(-1.23%)
Jul 22, 2011 9.214 9.252 9.146 9.184 578,771 +0.00(+0.00%)
Jul 21, 2011 9.094 9.237 9.071 9.184 567,907 +0.14(+1.59%)
Jul 20, 2011 8.792 9.048 8.754 9.041 642,883 +0.28(+3.19%)
Jul 19, 2011 8.686 8.852 8.633 8.762 924,997 +0.15(+1.75%)
Jul 18, 2011 8.829 8.897 8.528 8.611 1,108,693 -0.27(-3.06%)
Jul 15, 2011 8.769 8.928 8.679 8.882 774,799 +0.14(+1.55%)
Jul 14, 2011 8.973 8.973 8.652 8.746 1,210,026 -0.19(-2.11%)
Jul 13, 2011 9.048 9.101 8.907 8.935 701,821 -0.08(-0.84%)
Jul 12, 2011 8.943 9.146 8.920 9.011 757,164 +0.04(+0.42%)
Jul 11, 2011 9.048 9.131 8.905 8.973 724,423 -0.25(-2.70%)
Jul 08, 2011 9.048 9.237 8.867 9.222 565,801 -0.01(-0.08%)
Jul 07, 2011 9.131 9.237 9.056 9.229 1,203,359 +0.21(+2.34%)
Jul 06, 2011 8.988 9.131 8.912 9.018 1,698,422 -0.02(-0.25%)
Jul 05, 2011 8.829 9.056 8.814 9.041 2,371,213 +0.22(+2.48%)
Jul 01, 2011 8.618 8.882 8.588 8.822 1,483,340 +0.18(+2.10%)
Jun 30, 2011 8.603 8.663 8.479 8.641 1,460,549 +0.07(+0.79%)
Jun 29, 2011 8.445 8.573 8.301 8.573 1,536,361 +0.20(+2.34%)
Jun 28, 2011 8.324 8.414 8.294 8.377 1,223,827 +0.08(+1.00%)
Jun 27, 2011 8.097 8.309 8.037 8.294 870,938 +0.19(+2.33%)
Jun 24, 2011 8.309 8.331 8.037 8.105 1,599,694 -0.17(-2.10%)
Jun 23, 2011 8.203 8.369 7.947 8.279 1,220,938 -0.08(-0.90%)
Jun 22, 2011 8.392 8.550 8.354 8.354 1,114,820 -0.08(-0.90%)
Jun 21, 2011 8.460 8.497 8.339 8.429 1,335,713 +0.05(+0.63%)
Jun 20, 2011 8.369 8.377 8.331 8.377 1,092,745 +0.07(+0.82%)
Jun 17, 2011 8.203 8.369 8.082 8.309 2,073,105 +0.25(+3.09%)
Jun 16, 2011 7.969 8.158 7.871 8.060 1,463,090 +0.13(+1.62%)
Jun 15, 2011 7.992 8.082 7.856 7.931 1,109,647 -0.18(-2.23%)
Jun 14, 2011 8.128 8.248 8.037 8.113 930,469 +0.10(+1.22%)
Jun 13, 2011 8.407 8.452 7.962 8.014 1,511,300 +0.05(+0.57%)
Jun 10, 2011 8.150 8.233 7.939 7.969 2,260,522 -0.29(-3.56%)
Jun 09, 2011 8.482 8.482 8.226 8.263 1,218,582 -0.18(-2.14%)
Jun 08, 2011 8.603 8.686 8.445 8.445 1,850,816 -0.20(-2.27%)
Jun 07, 2011 8.656 8.762 8.618 8.641 1,201,624 +0.02(+0.26%)
Jun 06, 2011 8.762 8.920 8.603 8.618 1,389,212 -0.22(-2.48%)
Jun 03, 2011 8.769 8.912 8.369 8.837 1,731,595 -0.02(-0.26%)
May 24, 2011 8.845 8.943 8.709 8.860 855,776 +0.03(+0.34%)
May 23, 2011 8.709 8.875 8.633 8.829 623,418 -0.05(-0.59%)
May 20, 2011 8.935 9.003 8.784 8.882 868,100 -0.13(-1.42%)
May 19, 2011 8.912 9.026 8.807 9.011 811,527 +0.20(+2.23%)
May 18, 2011 8.731 8.829 8.626 8.814 570,402 +0.11(+1.21%)
May 17, 2011 8.528 8.746 8.490 8.709 781,627 +0.09(+1.05%)
May 16, 2011 8.837 8.988 8.596 8.618 776,006 -0.28(-3.14%)
May 13, 2011 9.079 9.131 8.882 8.897 931,792 -0.15(-1.67%)
May 12, 2011 8.912 9.071 8.792 9.048 780,738 +0.12(+1.35%)
May 11, 2011 9.350 9.380 8.912 8.928 564,157 -0.44(-4.67%)
May 10, 2011 9.199 9.388 9.154 9.365 473,971 +0.26(+2.90%)
May 09, 2011 8.958 9.207 8.875 9.101 417,494 +0.08(+0.92%)
May 06, 2011 9.101 9.252 8.965 9.018 600,679 +0.03(+0.34%)
May 05, 2011 8.867 9.079 8.818 8.988 1,260,237 +0.05(+0.51%)
May 04, 2011 9.086 9.131 8.860 8.943 1,016,577 -0.13(-1.41%)
May 03, 2011 9.343 9.516 8.935 9.071 1,435,403 -0.33(-3.53%)
May 02, 2011 9.448 9.463 9.395 9.403 1,569,744 -0.05(-0.48%)
Apr 29, 2011 9.388 9.471 9.320 9.448 1,751,371 +0.05(+0.48%)
Apr 28, 2011 9.290 9.494 9.267 9.403 1,028,471 +0.05(+0.48%)
Apr 27, 2011 9.380 9.433 9.139 9.358 1,535,539 -0.02(-0.24%)
Apr 26, 2011 9.486 9.509 9.350 9.380 2,259,643 -0.08(-0.80%)
Apr 25, 2011 9.501 9.569 9.388 9.456 892,808 -0.11(-1.10%)
Apr 21, 2011 9.712 9.743 9.365 9.561 1,069,928 +0.03(+0.32%)
Apr 20, 2011 9.501 9.546 9.399 9.531 1,656,448 +0.18(+1.94%)
Apr 19, 2011 9.350 9.433 9.177 9.350 576,149 +0.04(+0.41%)
Apr 18, 2011 9.275 9.373 9.109 9.312 974,865 -0.14(-1.44%)
Apr 15, 2011 9.343 9.531 9.177 9.448 1,344,597 +0.17(+1.79%)
Apr 14, 2011 9.056 9.411 8.995 9.282 2,051,378 +0.18(+1.99%)
Apr 13, 2011 9.041 9.116 8.958 9.101 1,305,594 +0.10(+1.09%)
Apr 12, 2011 8.920 9.056 8.890 9.003 1,109,354 +0.00(+0.00%)
Apr 11, 2011 9.063 9.146 8.912 9.003 1,014,767 -0.08(-0.91%)
Apr 08, 2011 9.154 9.154 8.980 9.086 1,106,760 +0.01(+0.08%)
Apr 07, 2011 9.146 9.146 8.935 9.079 1,004,728 -0.08(-0.82%)
Apr 06, 2011 9.146 9.237 9.071 9.154 1,636,383 +0.08(+0.92%)
Apr 05, 2011 8.920 9.169 8.920 9.071 1,216,964 +0.09(+1.01%)
Apr 04, 2011 9.063 9.079 8.860 8.980 1,993,996 -0.08(-0.83%)
Apr 01, 2011 8.995 9.162 8.950 9.056 3,677,617 +0.08(+0.93%)
Mar 31, 2011 8.626 8.980 8.550 8.973 3,923,736 +0.29(+3.39%)
Mar 30, 2011 8.679 8.679 8.663 8.679 1,725,407 +0.05(+0.61%)
Mar 29, 2011 8.535 8.652 8.490 8.626 2,136,444 +0.08(+0.97%)
Mar 28, 2011 8.497 8.558 8.475 8.543 1,392,231 +0.08(+0.98%)
Mar 25, 2011 8.301 8.467 8.271 8.460 1,588,066 +0.20(+2.47%)
Mar 24, 2011 8.226 8.279 8.150 8.256 1,230,850 +0.09(+1.11%)
Mar 23, 2011 8.203 8.233 7.856 8.165 1,231,686 -0.10(-1.19%)
Mar 22, 2011 8.135 8.263 7.969 8.263 1,155,624 +0.15(+1.86%)
Mar 21, 2011 8.067 8.150 8.052 8.113 1,115,474 +0.20(+2.48%)
Mar 18, 2011 7.871 8.135 7.788 7.916 2,250,430 +0.15(+1.94%)
Mar 17, 2011 7.803 7.894 7.652 7.765 1,227,838 +0.17(+2.18%)
Mar 16, 2011 7.735 7.826 7.554 7.599 2,423,537 -0.17(-2.14%)
Mar 15, 2011 7.765 7.901 7.720 7.765 1,618,952 -0.14(-1.72%)
Mar 14, 2011 7.886 7.969 7.773 7.901 1,953,997 -0.10(-1.23%)
Mar 11, 2011 8.007 8.211 7.788 7.999 2,510,428 -0.13(-1.58%)
Mar 10, 2011 8.490 8.497 8.113 8.128 1,793,239 -0.46(-5.36%)
Mar 09, 2011 8.626 8.626 8.546 8.588 824,062 -0.04(-0.44%)
Mar 08, 2011 8.497 8.731 8.452 8.626 2,008,214 +0.16(+1.87%)
Mar 07, 2011 8.663 8.746 8.339 8.467 1,631,715 -0.13(-1.49%)
Mar 04, 2011 8.867 8.867 8.377 8.596 7,949,851 -0.36(-4.04%)
Mar 03, 2011 8.452 8.988 8.429 8.958 1,591,597 +0.64(+7.71%)
Mar 02, 2011 8.135 8.452 8.052 8.316 1,094,703 +0.17(+2.04%)
Mar 01, 2011 8.528 8.588 8.026 8.150 1,986,233 -0.31(-3.66%)
Feb 28, 2011 8.309 8.497 8.263 8.460 1,894,191 +0.20(+2.37%)
Feb 25, 2011 7.984 8.324 7.977 8.263 1,588,291 +0.32(+4.09%)
Feb 24, 2011 7.856 8.241 7.614 7.939 3,513,333 -0.53(-6.24%)
Feb 23, 2011 8.558 8.600 8.196 8.467 1,457,775 -0.05(-0.53%)
Feb 22, 2011 8.686 9.018 8.490 8.513 979,025 -0.28(-3.18%)
Feb 18, 2011 8.784 8.965 8.724 8.792 1,096,853 +0.02(+0.26%)
Feb 17, 2011 8.603 8.867 8.580 8.769 955,420 +0.17(+1.93%)
Feb 16, 2011 8.414 8.724 8.399 8.603 1,530,152 +0.21(+2.52%)
Feb 15, 2011 8.301 8.414 8.258 8.392 647,901 +0.01(+0.09%)
Feb 14, 2011 8.105 8.384 8.090 8.384 900,654 +0.26(+3.25%)
Feb 11, 2011 7.969 8.128 7.931 8.120 860,643 +0.14(+1.70%)
Feb 10, 2011 7.871 8.082 7.848 7.984 722,751 +0.06(+0.76%)
Feb 09, 2011 8.030 8.097 7.864 7.924 839,725 -0.15(-1.87%)
Feb 08, 2011 8.007 8.173 7.999 8.075 949,516 +0.05(+0.66%)
Feb 07, 2011 7.841 8.113 7.841 8.022 943,937 +0.18(+2.31%)
Feb 04, 2011 7.871 7.924 7.705 7.841 749,188 -0.04(-0.48%)
Feb 03, 2011 7.773 7.924 7.697 7.879 1,408,165 +0.07(+0.87%)
Feb 02, 2011 7.690 7.894 7.682 7.811 1,564,892 +0.09(+1.17%)
Feb 01, 2011 7.765 7.841 7.577 7.720 1,326,907 +0.01(+0.10%)
Jan 31, 2011 7.547 7.833 7.547 7.713 981,738 +0.18(+2.40%)
Jan 28, 2011 7.743 7.773 7.456 7.531 1,668,113 -0.17(-2.25%)
Jan 27, 2011 7.471 7.879 7.471 7.705 3,564,200 +0.37(+5.04%)
Jan 26, 2011 7.396 7.486 7.215 7.335 2,868,666 -0.38(-4.99%)
Jan 25, 2011 7.622 7.826 7.599 7.720 1,326,956 +0.06(+0.79%)
Jan 24, 2011 7.501 7.683 7.501 7.660 634,631 +0.14(+1.91%)
Jan 21, 2011 7.539 7.577 7.471 7.516 677,223 +0.07(+0.91%)
Jan 20, 2011 7.411 7.645 7.298 7.448 1,036,378 -0.02(-0.30%)
Jan 19, 2011 7.713 7.773 7.464 7.471 1,989,111 -0.22(-2.85%)
Jan 18, 2011 7.682 7.728 7.652 7.690 1,083,564 +0.02(+0.20%)
Jan 14, 2011 7.645 7.728 7.554 7.675 1,421,684 +0.03(+0.39%)
Jan 13, 2011 7.524 7.675 7.494 7.645 1,232,236 +0.11(+1.50%)
Jan 12, 2011 7.494 7.569 7.411 7.531 2,049,163 +0.11(+1.42%)
Jan 11, 2011 7.433 7.448 7.252 7.426 1,496,632 +0.05(+0.61%)
Jan 10, 2011 7.131 7.396 7.116 7.381 1,755,219 +0.18(+2.52%)
Jan 07, 2011 7.139 7.237 7.101 7.199 1,862,882 +0.07(+0.95%)
Jan 06, 2011 7.079 7.147 6.973 7.131 2,109,296 -0.02(-0.32%)
Jan 05, 2011 7.162 7.199 7.056 7.154 1,355,903 +0.02(+0.32%)
Jan 04, 2011 7.207 7.426 7.071 7.131 2,505,847 -0.03(-0.42%)
Jan 03, 2011 6.664 7.298 6.584 7.162 2,796,478 +0.55(+8.33%)
Dec 31, 2010 6.566 6.641 6.482 6.611 664,069 +0.01(+0.11%)
Dec 30, 2010 6.588 6.701 6.528 6.603 554,738 -0.02(-0.34%)
Dec 29, 2010 6.558 6.675 6.520 6.626 607,602 +0.11(+1.74%)
Dec 28, 2010 6.399 6.520 6.384 6.513 473,476 +0.13(+2.01%)
Dec 27, 2010 6.218 6.407 6.188 6.384 317,200 +0.13(+2.05%)
Dec 23, 2010 6.384 6.467 6.249 6.256 852,812 -0.14(-2.13%)
Dec 22, 2010 6.415 6.491 6.339 6.392 765,556 +0.00(+0.00%)
Dec 21, 2010 6.188 6.505 6.188 6.392 2,047,047 +0.25(+4.05%)
Dec 20, 2010 6.060 6.218 6.022 6.143 794,581 +0.08(+1.37%)
Dec 17, 2010 6.000 6.113 5.924 6.060 1,239,833 +0.05(+0.75%)
Dec 16, 2010 5.871 6.154 5.841 6.015 1,212,317 +0.17(+2.84%)
Dec 15, 2010 6.045 6.060 5.826 5.849 1,803,311 -0.23(-3.73%)
Dec 14, 2010 6.256 6.271 6.022 6.075 1,274,434 -0.18(-2.90%)
Dec 13, 2010 6.505 6.535 6.249 6.256 2,006,466 -0.23(-3.60%)
Dec 10, 2010 6.347 6.574 6.294 6.490 1,052,584 +0.17(+2.75%)
Dec 09, 2010 6.218 6.354 6.158 6.316 5,917,476 +0.16(+2.57%)
Dec 08, 2010 6.264 6.286 6.143 6.158 2,087,159 -0.10(-1.57%)
Dec 07, 2010 6.332 6.407 6.256 6.256 1,985,538 +0.02(+0.36%)
Dec 06, 2010 6.015 6.271 5.962 6.233 1,519,400 +0.19(+3.12%)
Dec 03, 2010 5.932 6.120 5.932 6.045 1,394,766 +0.04(+0.63%)
Dec 02, 2010 5.811 6.007 5.811 6.007 1,464,641 +0.23(+4.05%)
Dec 01, 2010 5.886 5.954 5.773 5.773 929,586 +0.03(+0.53%)
Nov 30, 2010 5.750 5.788 5.660 5.743 893,047 -0.05(-0.91%)
Nov 29, 2010 5.622 5.811 5.577 5.796 704,571 +0.11(+1.86%)
Nov 26, 2010 5.652 5.803 5.652 5.690 379,331 -0.02(-0.26%)
Nov 24, 2010 5.622 5.705 5.705 5.705 977,006 +0.15(+2.72%)
Nov 23, 2010 5.456 5.615 5.411 5.554 912,403 -0.02(-0.27%)
Nov 22, 2010 5.554 5.652 5.471 5.569 539,193 -0.02(-0.40%)
Nov 19, 2010 5.441 5.615 5.328 5.592 891,987 +0.11(+2.07%)
Nov 18, 2010 5.358 5.652 5.358 5.479 1,577,208 +0.17(+3.27%)
Nov 17, 2010 5.230 5.351 5.169 5.305 973,706 +0.08(+1.59%)
Nov 16, 2010 5.358 5.373 5.154 5.222 1,897,289 -0.20(-3.76%)
Nov 15, 2010 5.486 5.592 5.373 5.426 1,017,005 -0.06(-1.10%)
Nov 12, 2010 5.600 5.652 5.177 5.486 2,523,232 -0.22(-3.84%)
Nov 11, 2010 5.743 5.849 5.698 5.705 1,031,883 -0.12(-2.07%)
Nov 10, 2010 5.720 5.894 5.569 5.826 1,365,122 +0.08(+1.45%)
Nov 09, 2010 6.000 6.038 5.690 5.743 2,940,691 -0.25(-4.16%)
Nov 08, 2010 5.901 6.045 5.833 5.992 1,558,205 +0.11(+1.79%)
Nov 05, 2010 5.962 6.083 5.879 5.886 1,981,130 -0.06(-1.02%)
Nov 04, 2010 5.901 5.969 5.849 5.947 1,684,748 +0.17(+3.01%)
Nov 03, 2010 5.698 5.856 5.690 5.773 1,878,507 +0.11(+2.00%)
Nov 02, 2010 5.607 5.698 5.486 5.660 2,393,165 +0.11(+2.04%)
Nov 01, 2010 5.584 5.705 5.464 5.547 2,239,863 +0.02(+0.27%)
Oct 29, 2010 5.449 5.554 5.388 5.532 1,124,323 +0.07(+1.24%)
Oct 28, 2010 5.494 5.524 5.283 5.464 1,294,542 +0.04(+0.70%)
Oct 27, 2010 4.815 5.554 4.815 5.426 4,392,894 +0.17(+3.30%)
Oct 25, 2010 5.109 5.366 5.041 5.252 2,527,097 +0.20(+3.88%)
Oct 22, 2010 4.860 5.124 4.832 5.056 1,759,603 +0.22(+4.52%)
Oct 21, 2010 4.777 4.996 4.777 4.837 1,510,869 +0.11(+2.40%)
Oct 20, 2010 4.611 4.822 4.611 4.724 1,164,645 +0.14(+2.96%)
Oct 19, 2010 4.588 4.694 4.452 4.588 1,512,907 -0.12(-2.56%)
Oct 18, 2010 4.679 4.717 4.573 4.709 958,874 +0.05(+1.13%)
Oct 15, 2010 4.588 4.717 4.513 4.656 1,113,845 +0.12(+2.66%)
Oct 14, 2010 4.566 4.596 4.490 4.535 967,383 -0.05(-0.99%)
Oct 13, 2010 4.377 4.618 4.354 4.581 1,529,177 +0.23(+5.38%)
Oct 12, 2010 4.264 4.362 4.226 4.347 992,371 +0.05(+1.05%)
Oct 11, 2010 4.219 4.377 4.128 4.302 1,277,422 +0.03(+0.71%)
Oct 08, 2010 4.271 4.294 4.030 4.271 1,653,440 +0.22(+5.40%)
Oct 07, 2010 4.030 4.090 3.962 4.053 1,659 +0.07(+1.70%)
Oct 06, 2010 3.902 4.007 3.849 3.985 938,499 +0.06(+1.54%)
Oct 05, 2010 3.819 3.939 3.743 3.924 909,900 +0.16(+4.21%)
Oct 04, 2010 3.849 3.849 3.698 3.766 907,772 -0.09(-2.35%)
Oct 01, 2010 3.856 3.894 3.788 3.856 1,131,192 +0.03(+0.85%)
Sep 30, 2010 3.829 3.886 3.773 3.824 11,521 +0.04(+0.93%)
Sep 29, 2010 3.894 3.894 3.736 3.788 1,259,553 -0.11(-2.90%)
Sep 28, 2010 3.902 3.902 3.668 3.902 16,872 +0.16(+4.23%)
Sep 27, 2010 3.864 3.864 3.736 3.743 634,568 -0.13(-3.31%)
Sep 24, 2010 3.698 3.886 3.653 3.871 981,350 +0.26(+7.32%)
Sep 23, 2010 3.720 3.766 3.600 3.607 3,242 -0.17(-4.40%)
Sep 22, 2010 4.022 4.037 3.773 3.773 1,018,673 -0.28(-6.89%)
Sep 21, 2010 3.977 4.075 3.894 4.053 1,294,324 +0.08(+2.09%)
Sep 20, 2010 3.773 4.075 3.705 3.969 1,692,249 +0.21(+5.62%)
Sep 17, 2010 3.758 3.902 3.758 3.758 1,289,816 -0.09(-2.35%)
Sep 15, 2010 3.819 3.879 3.773 3.849 873,122 +0.00(+0.00%)
Sep 14, 2010 3.932 3.962 3.841 3.849 954,184 -0.11(-2.67%)
Sep 13, 2010 3.766 3.969 3.705 3.954 1,879,207 +0.24(+6.50%)
Sep 10, 2010 3.464 3.728 3.449 3.713 1,438,409 +0.27(+7.89%)
Sep 09, 2010 3.456 3.517 3.396 3.441 739,023 +0.06(+1.79%)
Sep 08, 2010 3.381 3.456 3.336 3.381 671,850 +0.01(+0.22%)
Sep 07, 2010 3.524 3.539 3.371 3.373 2,640 -0.17(-4.89%)
Sep 03, 2010 3.539 3.622 3.524 3.547 889,721 +0.08(+2.17%)
Sep 02, 2010 3.434 3.509 3.388 3.471 1,447 +0.02(+0.44%)
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.