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

First Industrial Realty Trust (NY: FR )

46.00 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 3.600 3.637 3.283 3.283 981,215 -0.29(-8.23%)
Jun 29, 2009 3.660 3.660 3.351 3.577 567,686 -0.06(-1.66%)
Jun 26, 2009 3.237 3.637 3.230 3.637 1,217,601 +0.32(+9.80%)
Jun 25, 2009 3.154 3.320 3.147 3.313 500,532 +0.11(+3.54%)
Jun 24, 2009 3.283 3.351 3.185 3.200 465,655 -0.02(-0.70%)
Jun 23, 2009 3.290 3.434 3.124 3.222 461,677 -0.03(-0.93%)
Jun 22, 2009 3.668 3.668 3.207 3.253 821,648 -0.29(-8.30%)
Jun 19, 2009 3.396 3.554 3.298 3.547 2,391,601 +0.25(+7.55%)
Jun 18, 2009 3.403 3.554 3.245 3.298 742,825 -0.14(-3.96%)
Jun 17, 2009 3.637 3.637 3.336 3.434 788,556 -0.23(-6.19%)
Jun 16, 2009 3.788 3.894 3.494 3.660 919,322 -0.11(-3.00%)
Jun 15, 2009 4.000 4.037 3.743 3.773 1,074,758 -0.29(-7.06%)
Jun 12, 2009 3.796 4.068 3.698 4.060 1,403,586 +0.26(+6.96%)
Jun 11, 2009 3.932 4.015 3.773 3.796 847,301 -0.11(-2.71%)
Jun 10, 2009 4.234 4.234 3.849 3.902 1,087,475 -0.22(-5.31%)
Jun 09, 2009 4.271 4.279 3.977 4.120 1,008,521 -0.09(-2.15%)
Jun 08, 2009 4.249 4.347 4.022 4.211 1,233,159 -0.23(-5.26%)
Jun 05, 2009 4.535 4.785 4.415 4.445 2,248,266 +0.11(+2.61%)
Jun 04, 2009 3.509 4.505 3.245 4.332 3,898,313 +1.18(+37.65%)
Jun 03, 2009 3.215 3.471 3.041 3.147 645,337 -0.11(-3.47%)
Jun 02, 2009 3.388 3.502 3.215 3.260 662,422 -0.16(-4.64%)
Jun 01, 2009 3.087 3.464 3.079 3.419 1,537,129 +0.38(+12.41%)
May 29, 2009 3.117 3.237 3.034 3.041 982,813 -0.08(-2.42%)
May 28, 2009 3.117 3.139 2.883 3.117 862,932 +0.14(+4.56%)
May 27, 2009 3.305 3.351 2.943 2.981 1,641,420 -0.35(-10.63%)
May 26, 2009 3.102 3.509 3.071 3.336 1,502,192 +0.14(+4.25%)
May 22, 2009 3.449 3.502 3.185 3.200 826,181 -0.22(-6.40%)
May 21, 2009 3.403 3.532 3.222 3.419 974,460 -0.07(-1.95%)
May 20, 2009 3.902 3.962 3.464 3.487 1,305,374 -0.36(-9.41%)
May 19, 2009 3.924 3.992 3.645 3.849 1,104,838 -0.11(-2.86%)
May 18, 2009 3.751 3.969 3.517 3.962 1,806,743 +0.32(+8.92%)
May 15, 2009 3.660 3.849 3.570 3.637 1,368,591 -0.06(-1.63%)
May 14, 2009 3.358 3.713 3.124 3.698 1,741,653 +0.30(+8.89%)
May 13, 2009 3.894 4.045 3.396 3.396 1,725,305 -0.67(-16.51%)
May 12, 2009 4.392 4.581 3.849 4.068 1,169,037 -0.37(-8.33%)
May 11, 2009 4.498 4.754 4.415 4.437 1,355,024 -0.32(-6.67%)
May 08, 2009 4.211 4.943 4.053 4.754 2,648,796 +0.75(+18.64%)
May 07, 2009 4.634 5.041 3.962 4.007 2,018,563 -0.60(-12.95%)
May 06, 2009 4.090 4.634 4.090 4.603 2,009,571 +0.64(+16.19%)
May 05, 2009 4.166 4.219 3.811 3.962 1,835,478 -0.26(-6.25%)
May 04, 2009 3.911 4.317 3.856 4.226 2,925,867 +0.92(+27.85%)
May 01, 2009 3.094 3.539 2.943 3.305 2,046,913 +0.46(+16.18%)
Apr 30, 2009 3.087 3.154 2.777 2.845 1,351,783 -0.08(-2.83%)
Apr 29, 2009 2.762 3.132 2.649 2.928 1,590,052 +0.29(+10.86%)
Apr 28, 2009 2.611 2.739 2.498 2.641 574,167 -0.03(-1.13%)
Apr 27, 2009 2.837 2.905 2.453 2.671 1,316,167 -0.14(-5.09%)
Apr 24, 2009 2.558 2.875 2.522 2.815 1,808,082 +0.28(+11.01%)
Apr 23, 2009 2.626 2.626 2.362 2.536 1,382,936 -0.09(-3.45%)
Apr 22, 2009 2.558 2.671 2.407 2.626 1,866,152 -0.04(-1.42%)
Apr 21, 2009 2.226 2.671 2.068 2.664 2,328,418 +0.43(+19.26%)
Apr 20, 2009 2.860 2.860 2.234 2.234 2,559,832 -0.69(-23.71%)
Apr 17, 2009 2.732 3.305 2.611 2.928 2,495,842 +0.19(+6.89%)
Apr 16, 2009 2.588 2.905 2.339 2.739 1,839,606 +0.18(+7.08%)
Apr 15, 2009 2.332 2.573 2.188 2.558 2,291,556 +0.20(+8.65%)
Apr 14, 2009 2.619 2.815 2.339 2.355 1,822,614 -0.27(-10.34%)
Apr 13, 2009 2.543 2.739 2.317 2.626 1,654,068 +0.10(+3.88%)
Apr 09, 2009 1.985 2.528 1.970 2.528 3,344,301 +0.62(+32.41%)
Apr 08, 2009 1.834 2.000 1.789 1.909 1,658,412 +0.10(+5.42%)
Apr 07, 2009 1.924 1.962 1.804 1.811 1,481,623 -0.20(-9.77%)
Apr 06, 2009 2.053 2.053 1.856 2.007 1,521,099 -0.09(-4.32%)
Apr 03, 2009 1.932 2.128 1.819 2.098 2,423,195 +0.15(+7.75%)
Apr 02, 2009 1.955 1.977 1.796 1.947 2,109,511 +0.06(+3.20%)
Apr 01, 2009 1.773 1.917 1.743 1.887 1,562,615 +0.04(+2.04%)
Mar 31, 2009 1.683 1.864 1.675 1.849 2,631,507 +0.23(+13.95%)
Mar 30, 2009 1.690 1.789 1.623 1.623 1,350,918 -0.39(-19.48%)
Mar 26, 2009 1.924 2.030 1.849 2.015 1,425,161 +0.20(+11.25%)
Mar 25, 2009 1.924 2.264 1.668 1.811 1,655,424 -0.08(-4.00%)
Mar 24, 2009 2.075 2.226 1.887 1.887 1,569,041 -0.32(-14.68%)
Mar 23, 2009 2.038 2.219 2.030 2.211 2,505,147 +0.36(+19.59%)
Mar 20, 2009 2.121 2.121 1.849 1.849 1,615,655 -0.32(-14.93%)
Mar 19, 2009 2.347 2.347 2.060 2.173 1,103,646 -0.12(-5.26%)
Mar 18, 2009 2.188 2.294 1.811 2.294 1,962,597 +0.10(+4.47%)
Mar 17, 2009 2.030 2.196 1.932 2.196 1,676,376 +0.21(+10.65%)
Mar 16, 2009 2.392 2.483 1.985 1.985 1,767,323 -0.31(-13.49%)
Mar 13, 2009 2.415 2.441 2.204 2.294 0 -0.05(-2.25%)
Mar 12, 2009 1.932 2.453 1.924 2.347 2,470,165 +0.32(+16.04%)
Mar 11, 2009 2.204 2.302 1.909 2.022 2,376,560 -0.23(-10.07%)
Mar 10, 2009 1.856 2.264 1.773 2.249 3,264,594 +0.51(+29.56%)
Mar 09, 2009 1.758 1.804 1.555 1.736 1,682,524 -0.16(-8.37%)
Mar 06, 2009 1.532 1.955 1.434 1.894 0 +0.34(+21.84%)
Mar 05, 2009 1.600 1.758 1.532 1.555 3,201,205 -0.02(-1.44%)
Mar 04, 2009 1.456 1.615 1.389 1.577 2,298,265 -0.01(-0.48%)
Mar 02, 2009 1.698 1.890 1.585 1.585 2,155,024 -0.08(-4.98%)
Feb 27, 2009 1.909 1.939 1.668 1.668 0 -0.23(-12.30%)
Feb 26, 2009 2.188 2.249 1.887 1.902 1,879,799 -0.24(-11.27%)
Feb 25, 2009 2.302 2.362 2.030 2.143 1,838,160 -0.13(-5.65%)
Feb 24, 2009 2.173 2.309 1.894 2.272 2,526,364 +0.20(+9.45%)
Feb 23, 2009 2.445 2.490 2.038 2.075 2,239,686 -0.35(-14.33%)
Feb 20, 2009 2.309 2.475 2.226 2.422 0 +0.05(+1.90%)
Feb 19, 2009 2.671 2.800 2.362 2.377 1,278,650 -0.19(-7.35%)
Feb 18, 2009 2.588 2.588 2.287 2.566 1,436,753 +0.09(+3.66%)
Feb 17, 2009 2.445 2.770 2.445 2.475 1,895,947 -0.26(-9.39%)
Feb 13, 2009 3.117 3.283 2.717 2.732 0 -0.32(-10.40%)
Feb 12, 2009 3.200 3.320 2.943 3.049 2,280,105 -0.25(-7.55%)
Feb 11, 2009 3.464 3.509 3.147 3.298 1,051,892 -0.12(-3.53%)
Feb 10, 2009 3.939 3.939 3.373 3.419 1,844,209 -0.46(-11.87%)
Feb 09, 2009 3.917 4.015 3.639 3.879 981,145 -0.05(-1.15%)
Feb 06, 2009 3.524 3.947 3.441 3.924 0 +0.40(+11.35%)
Feb 05, 2009 3.698 3.743 3.260 3.524 1,747,653 -0.24(-6.41%)
Feb 04, 2009 4.053 4.241 3.736 3.766 1,151,224 -0.29(-7.25%)
Feb 03, 2009 3.992 4.113 3.879 4.060 1,443,844 +0.03(+0.75%)
Feb 02, 2009 4.045 4.158 3.856 4.030 1,161,800 -0.08(-1.84%)
Jan 30, 2009 4.369 4.558 4.030 4.105 0 -0.29(-6.53%)
Jan 29, 2009 4.905 4.905 4.354 4.392 1,377,385 -0.51(-10.46%)
Jan 28, 2009 4.634 4.992 4.611 4.905 1,822,441 +0.31(+6.73%)
Jan 27, 2009 4.694 4.883 4.543 4.596 841,941 -0.08(-1.77%)
Jan 26, 2009 4.754 5.034 4.573 4.679 1,062,175 -0.08(-1.59%)
Jan 23, 2009 4.332 4.777 4.249 4.754 0 +0.30(+6.78%)
Jan 22, 2009 4.513 4.875 4.392 4.452 2,446,808 -0.24(-5.14%)
Jan 21, 2009 4.271 4.875 4.188 4.694 2,497,287 +0.49(+11.67%)
Jan 20, 2009 4.837 4.939 4.151 4.203 2,052,163 -0.88(-17.24%)
Jan 16, 2009 5.109 5.147 4.611 5.079 0 +0.25(+5.16%)
Jan 15, 2009 5.079 5.132 4.415 4.830 1,999,559 -0.21(-4.19%)
Jan 14, 2009 5.343 5.667 4.928 5.041 1,859,672 -0.55(-9.85%)
Jan 13, 2009 5.554 5.728 5.358 5.592 1,543,566 -0.01(-0.13%)
Jan 12, 2009 5.622 5.901 5.335 5.600 2,246,042 +0.29(+5.55%)
Jan 09, 2009 5.486 5.517 5.252 5.305 1,303,880 -0.21(-3.83%)
Jan 08, 2009 5.290 5.622 5.086 5.517 1,105,868 +0.17(+3.25%)
Jan 07, 2009 5.381 5.547 5.275 5.343 1,170,442 -0.24(-4.32%)
Jan 06, 2009 5.418 5.622 5.147 5.584 1,941,798 +0.32(+6.17%)
Jan 05, 2009 5.260 5.517 4.981 5.260 1,132,880 +0.01(+0.14%)
Jan 02, 2009 5.713 5.811 5.192 5.252 0 -0.45(-7.81%)
Jan 01, 2009 5.305 5.849 5.124 5.698 0 +0.00(+0.00%)
Dec 31, 2008 5.305 5.849 5.124 5.698 1,831,671 +0.33(+6.19%)
Dec 30, 2008 5.358 5.441 5.056 5.366 1,314,059 +0.13(+2.45%)
Dec 29, 2008 5.615 5.622 5.215 5.237 1,451,603 -0.51(-8.92%)
Dec 26, 2008 5.766 6.052 5.622 5.750 0 -0.03(-0.52%)
Dec 24, 2008 5.705 5.818 5.479 5.781 537,392 +0.08(+1.32%)
Dec 23, 2008 5.713 5.856 5.524 5.705 1,167,108 +0.04(+0.67%)
Dec 22, 2008 5.932 5.932 5.298 5.667 1,549,738 -0.26(-4.45%)
Dec 19, 2008 5.849 5.932 5.335 5.932 2,638,182 +0.46(+8.41%)
Dec 18, 2008 5.811 5.932 5.298 5.471 2,996,946 -0.45(-7.53%)
Dec 17, 2008 5.622 6.150 5.305 5.916 1,829,330 +0.12(+2.08%)
Dec 16, 2008 5.298 6.037 4.928 5.796 2,876,183 +0.60(+11.47%)
Dec 15, 2008 5.954 6.022 4.951 5.200 1,426,241 -0.73(-12.34%)
Dec 12, 2008 4.943 6.015 4.769 5.932 0 +0.83(+16.27%)
Dec 11, 2008 6.045 6.316 4.966 5.101 2,496,889 -1.22(-19.33%)
Dec 10, 2008 5.856 6.369 5.766 6.324 1,312,319 +0.51(+8.83%)
Dec 09, 2008 6.067 6.490 5.283 5.811 1,407,973 -0.42(-6.78%)
Dec 08, 2008 6.256 6.505 5.932 6.233 2,174,457 +0.32(+5.36%)
Dec 05, 2008 4.792 7.048 4.694 5.916 0 +1.02(+20.80%)
Dec 04, 2008 5.381 5.864 4.845 4.898 2,428,602 -0.46(-8.59%)
Dec 03, 2008 4.709 5.358 4.566 5.358 2,797,930 -0.08(-1.53%)
Dec 02, 2008 4.581 6.007 4.271 5.441 2,654,564 +1.00(+22.41%)
Dec 01, 2008 6.150 6.415 4.430 4.445 2,300,038 -2.08(-31.91%)
Nov 28, 2008 5.939 6.528 5.713 6.528 995,686 +0.50(+8.26%)
Nov 26, 2008 5.426 6.037 5.132 6.030 1,444,967 +0.32(+5.69%)
Nov 25, 2008 6.064 6.264 4.762 5.705 2,022,021 -0.30(-5.03%)
Nov 24, 2008 5.147 6.007 4.671 6.007 2,425,394 +1.09(+22.09%)
Nov 21, 2008 4.528 5.328 4.234 4.920 2,837,042 +0.58(+13.39%)
Nov 20, 2008 3.849 4.581 3.547 4.339 3,192,900 +0.49(+12.75%)
Nov 19, 2008 4.792 4.822 3.819 3.849 1,663,785 -1.02(-20.93%)
Nov 18, 2008 4.913 5.101 4.452 4.868 1,338,091 -0.01(-0.15%)
Nov 17, 2008 5.411 5.471 4.860 4.875 1,100,440 -0.43(-8.11%)
Nov 14, 2008 6.294 6.294 4.913 5.305 0 -1.20(-18.45%)
Nov 13, 2008 4.754 6.505 4.754 6.505 2,129,951 +1.81(+38.59%)
Nov 12, 2008 5.328 5.456 4.603 4.694 2,169,004 -0.73(-13.49%)
Nov 11, 2008 5.660 5.833 5.305 5.426 1,524,744 -0.26(-4.52%)
Nov 10, 2008 6.950 7.169 5.660 5.683 1,417,610 -1.14(-16.70%)
Nov 07, 2008 6.611 6.822 6.113 6.822 0 +0.30(+4.63%)
Nov 06, 2008 6.830 7.041 6.520 6.520 1,721,666 -0.30(-4.42%)
Nov 05, 2008 8.037 8.037 6.777 6.822 2,277,441 -1.22(-15.20%)
Nov 04, 2008 7.614 8.045 7.577 8.045 1,345,848 +0.44(+5.75%)
Nov 03, 2008 7.735 7.765 7.433 7.607 1,719,117 -0.20(-2.51%)
Oct 31, 2008 6.905 7.803 6.709 7.803 0 +0.60(+8.39%)
Oct 30, 2008 5.645 7.516 5.539 7.199 3,895,554 +2.44(+51.19%)
Oct 29, 2008 4.641 5.086 3.924 4.762 2,727,207 +0.16(+3.44%)
Oct 28, 2008 4.694 4.747 3.796 4.603 2,568,996 +0.14(+3.04%)
Oct 27, 2008 5.124 5.909 4.468 4.468 1,442,658 -0.70(-13.58%)
Oct 24, 2008 5.615 5.690 5.034 5.169 0 -0.82(-13.73%)
Oct 23, 2008 7.554 8.067 5.600 5.992 2,853,161 -1.68(-21.93%)
Oct 22, 2008 8.407 8.663 7.531 7.675 1,197,503 -0.97(-11.26%)
Oct 21, 2008 9.350 9.531 8.580 8.648 1,090,055 -0.88(-9.19%)
Oct 20, 2008 9.773 9.856 9.071 9.524 842,532 -0.10(-1.02%)
Oct 17, 2008 9.637 10.45 8.331 9.622 0 -0.10(-1.01%)
Oct 16, 2008 10.02 10.32 9.207 9.720 1,649,876 +0.02(+0.16%)
Oct 15, 2008 11.32 11.59 9.682 9.705 1,007,407 -1.91(-16.44%)
Oct 14, 2008 13.66 13.66 10.99 11.61 1,031,586 -1.25(-9.74%)
Oct 13, 2008 13.30 13.30 11.37 12.87 1,302,245 +0.60(+4.92%)
Oct 10, 2008 10.94 12.26 9.690 12.26 0 +0.93(+8.19%)
Oct 09, 2008 12.57 12.81 10.62 11.33 2,301,217 -1.17(-9.35%)
Oct 08, 2008 13.00 15.14 12.31 12.50 2,885,552 -1.12(-8.20%)
Oct 07, 2008 13.56 13.96 13.37 13.62 2,309,708 +0.04(+0.28%)
Oct 06, 2008 14.50 14.50 12.83 13.58 3,233,557 -1.62(-10.67%)
Oct 03, 2008 18.64 18.71 13.83 15.21 0 -5.57(-26.81%)
Oct 02, 2008 21.39 21.39 19.83 20.78 874,306 -0.65(-3.03%)
Oct 01, 2008 22.41 22.41 21.11 21.42 489,996 -0.22(-1.01%)
Sep 30, 2008 21.84 23.02 20.81 21.64 1,035,923 +0.69(+3.28%)
Sep 29, 2008 21.36 21.87 20.38 20.96 897,500 -1.08(-4.90%)
Sep 26, 2008 21.13 22.04 20.41 22.04 0 -0.12(-0.55%)
Sep 25, 2008 21.75 22.47 21.46 22.16 624,828 +0.26(+1.21%)
Sep 24, 2008 21.53 22.30 21.53 21.89 801,842 -0.05(-0.21%)
Sep 23, 2008 22.25 22.88 21.79 21.94 1,389,005 -0.24(-1.09%)
Sep 22, 2008 23.19 23.24 21.74 22.18 1,764,186 -2.07(-8.53%)
Sep 19, 2008 23.90 25.03 20.50 24.25 0 +0.85(+3.65%)
Sep 18, 2008 20.38 23.39 19.12 23.39 2,882,948 +3.16(+15.63%)
Sep 17, 2008 19.44 20.32 19.14 20.23 1,655,514 +0.16(+0.79%)
Sep 16, 2008 18.63 20.07 17.95 20.07 1,352,043 +1.46(+7.82%)
Sep 15, 2008 18.86 19.58 18.25 18.62 1,345,221 -0.62(-3.22%)
Sep 12, 2008 18.51 19.24 18.38 19.24 0 +0.45(+2.37%)
Sep 11, 2008 19.31 19.31 18.14 18.79 590,874 +0.08(+0.44%)
Sep 10, 2008 18.41 18.93 18.25 18.71 785,288 +0.38(+2.06%)
Sep 09, 2008 18.69 19.36 18.19 18.33 964,157 -0.72(-3.76%)
Sep 08, 2008 18.96 19.37 18.56 19.05 1,155,805 +0.61(+3.32%)
Sep 05, 2008 17.73 18.58 17.55 18.44 0 +0.75(+4.22%)
Sep 04, 2008 17.43 18.00 17.43 17.69 775,302 -0.02(-0.09%)
Sep 03, 2008 18.10 18.11 17.31 17.70 1,276,441 +0.34(+1.96%)
Sep 02, 2008 18.48 18.64 17.27 17.36 1,473,423 -0.44(-2.46%)
Aug 29, 2008 17.98 18.30 17.73 17.80 0 -0.35(-1.91%)
Aug 28, 2008 17.62 18.34 17.62 18.15 1,335,491 +0.48(+2.69%)
Aug 27, 2008 17.15 17.94 17.15 17.67 718,066 +0.57(+3.31%)
Aug 26, 2008 16.96 17.33 16.87 17.11 619,394 +0.19(+1.11%)
Aug 25, 2008 17.36 17.46 16.87 16.92 925,340 -0.46(-2.65%)
Aug 22, 2008 17.53 17.55 17.05 17.38 0 +0.28(+1.63%)
Aug 21, 2008 17.77 17.92 17.02 17.10 987,615 -0.75(-4.23%)
Aug 20, 2008 18.20 18.35 17.64 17.86 820,944 -0.30(-1.66%)
Aug 19, 2008 18.90 18.90 17.99 18.16 1,306,171 -0.61(-3.26%)
Aug 18, 2008 18.75 18.87 18.34 18.77 1,046,209 +0.07(+0.36%)
Aug 15, 2008 18.86 19.01 18.41 18.70 0 +0.09(+0.49%)
Aug 14, 2008 18.01 18.87 17.99 18.61 658,960 +0.60(+3.31%)
Aug 13, 2008 18.19 18.26 17.86 18.01 1,552,208 -0.16(-0.87%)
Aug 12, 2008 18.11 18.60 17.82 18.17 1,531,961 -0.02(-0.08%)
Aug 11, 2008 18.23 18.40 17.47 18.19 1,722,329 +0.98(+5.70%)
Aug 08, 2008 16.47 17.32 16.44 17.21 1,440,628 +0.65(+3.92%)
Aug 07, 2008 18.29 18.29 16.42 16.56 2,615,769 -0.97(-5.51%)
Aug 06, 2008 17.85 18.18 17.35 17.52 1,085,298 -0.59(-3.25%)
Aug 05, 2008 17.33 18.16 17.33 18.11 1,806,066 +0.72(+4.17%)
Aug 04, 2008 17.98 18.82 17.28 17.39 933,691 -0.75(-4.16%)
Aug 01, 2008 18.87 18.87 18.01 18.14 1,769,016 -0.57(-3.03%)
Jul 31, 2008 19.32 19.98 18.59 18.71 1,159,917 -0.61(-3.16%)
Jul 30, 2008 20.39 20.39 18.87 19.32 1,599,495 -0.69(-3.47%)
Jul 29, 2008 20.01 20.14 18.68 20.01 1,481,283 +1.18(+6.25%)
Jul 28, 2008 19.54 19.85 18.84 18.84 1,150,139 -0.80(-4.07%)
Jul 25, 2008 20.09 20.22 19.32 19.64 2,107,604 -0.66(-3.27%)
Jul 24, 2008 21.28 22.03 20.09 20.30 1,660,787 -1.92(-8.63%)
Jul 23, 2008 21.44 22.29 21.08 22.22 885,046 +0.58(+2.69%)
Jul 22, 2008 20.42 21.89 20.38 21.64 1,182,022 +1.06(+5.17%)
Jul 21, 2008 20.02 20.57 19.85 20.57 520,472 +0.56(+2.79%)
Jul 18, 2008 20.58 20.58 19.73 20.01 841,742 -0.08(-0.38%)
Jul 17, 2008 21.05 21.17 19.13 20.09 883,288 +0.15(+0.76%)
Jul 16, 2008 19.24 19.98 18.86 19.94 1,003,498 +0.84(+4.39%)
Jul 15, 2008 18.87 19.87 18.27 19.10 948,972 -0.03(-0.16%)
Jul 14, 2008 20.31 20.98 19.09 19.13 693,208 -0.96(-4.77%)
Jul 11, 2008 19.79 20.74 19.38 20.09 921,449 +0.09(+0.45%)
Jul 10, 2008 20.11 20.11 19.10 20.00 706,814 +0.65(+3.35%)
Jul 09, 2008 21.55 21.55 19.05 19.35 1,029,666 -2.19(-10.16%)
Jul 08, 2008 19.34 22.42 18.99 21.54 1,003,392 +2.19(+11.31%)
Jul 07, 2008 20.28 20.29 19.11 19.35 745,477 -0.57(-2.88%)
Jul 04, 2008 20.22 20.47 19.63 19.92 303,108 +0.00(+0.00%)
Jul 03, 2008 20.22 20.47 19.63 19.92 303,108 -0.30(-1.49%)
Jul 02, 2008 20.87 20.99 20.19 20.22 634,573 -0.57(-2.76%)
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.