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

First Industrial Realty Trust (NY: FR )

47.72 -0.40 (-0.83%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2013 11.67 11.87 11.65 11.83 1,507,185 +0.13(+1.10%)
Jan 30, 2013 11.69 11.73 11.65 11.70 2,309,731 -0.03(-0.26%)
Jan 29, 2013 11.61 11.73 11.59 11.73 1,249,675 +0.08(+0.65%)
Jan 28, 2013 11.50 11.67 11.48 11.65 1,243,628 +0.19(+1.65%)
Jan 25, 2013 11.39 11.52 11.33 11.46 784,819 +0.08(+0.73%)
Jan 24, 2013 11.32 11.44 11.25 11.38 800,632 +0.06(+0.53%)
Jan 23, 2013 11.29 11.36 11.27 11.32 1,139,845 +0.00(+0.00%)
Jan 22, 2013 11.09 11.32 11.08 11.32 867,107 +0.23(+2.04%)
Jan 18, 2013 11.03 11.12 10.93 11.09 1,360,758 +0.10(+0.89%)
Jan 17, 2013 11.02 11.07 10.97 11.00 618,115 -0.02(-0.14%)
Jan 16, 2013 10.92 11.01 10.85 11.01 424,486 +0.04(+0.34%)
Jan 15, 2013 10.83 10.97 10.80 10.97 500,304 +0.14(+1.32%)
Jan 14, 2013 10.75 10.83 10.74 10.83 350,218 +0.05(+0.42%)
Jan 11, 2013 10.79 10.84 10.72 10.78 635,428 +0.02(+0.14%)
Jan 10, 2013 10.84 10.86 10.69 10.77 624,568 -0.05(-0.49%)
Jan 09, 2013 10.75 10.84 10.69 10.82 463,607 +0.09(+0.84%)
Jan 08, 2013 10.81 10.85 10.70 10.73 530,392 -0.08(-0.77%)
Jan 07, 2013 10.75 10.86 10.75 10.81 567,390 +0.02(+0.14%)
Jan 04, 2013 10.78 10.85 10.70 10.80 823,071 +0.07(+0.63%)
Jan 03, 2013 10.86 10.93 10.71 10.73 703,964 -0.10(-0.91%)
Jan 02, 2013 10.84 10.87 10.75 10.83 1,189,525 +0.21(+1.95%)
Dec 31, 2012 10.45 10.69 10.40 10.62 653,844 +0.16(+1.55%)
Dec 28, 2012 10.59 10.68 10.44 10.46 320,433 -0.18(-1.70%)
Dec 27, 2012 10.60 10.69 10.43 10.64 540,729 +0.04(+0.36%)
Dec 26, 2012 10.63 10.65 10.50 10.60 1,676,346 +0.00(+0.00%)
Dec 24, 2012 10.56 10.64 10.36 10.60 777,804 +0.00(+0.00%)
Dec 21, 2012 10.56 10.63 10.48 10.60 2,727,479 +0.01(+0.07%)
Dec 20, 2012 10.46 10.60 10.43 10.60 1,222,971 +0.11(+1.08%)
Dec 19, 2012 10.45 10.55 10.39 10.48 1,125,770 +0.05(+0.51%)
Dec 18, 2012 10.32 10.43 10.27 10.43 929,745 +0.10(+0.95%)
Dec 17, 2012 10.23 10.33 10.18 10.33 564,279 +0.11(+1.11%)
Dec 14, 2012 10.10 10.24 10.07 10.22 1,014,755 +0.07(+0.67%)
Dec 13, 2012 10.16 10.20 10.10 10.15 866,154 -0.02(-0.22%)
Dec 12, 2012 10.24 10.29 10.12 10.17 636,102 -0.07(-0.66%)
Dec 11, 2012 10.20 10.25 10.16 10.24 412,290 +0.10(+0.97%)
Dec 10, 2012 10.17 10.22 10.09 10.14 365,092 -0.01(-0.07%)
Dec 07, 2012 10.14 10.20 10.08 10.15 339,711 +0.04(+0.37%)
Dec 06, 2012 10.09 10.17 10.04 10.11 376,745 +0.04(+0.38%)
Dec 05, 2012 10.24 10.32 10.07 10.07 874,565 -0.15(-1.48%)
Dec 04, 2012 10.09 10.25 10.02 10.23 887,759 +0.26(+2.65%)
Nov 30, 2012 10.16 10.17 9.939 9.961 1,006,032 -0.15(-1.49%)
Nov 29, 2012 10.14 10.18 10.09 10.11 797,995 +0.08(+0.83%)
Nov 28, 2012 10.01 10.07 9.878 10.03 943,090 +0.00(+0.00%)
Nov 27, 2012 10.02 10.07 9.909 10.03 875,482 -0.02(-0.15%)
Nov 26, 2012 10.02 10.10 9.969 10.04 807,187 -0.01(-0.07%)
Nov 23, 2012 10.03 10.09 9.954 10.05 242,814 +0.10(+0.99%)
Nov 21, 2012 9.901 9.977 9.848 9.954 479,560 +0.10(+1.00%)
Nov 20, 2012 9.727 9.856 9.644 9.856 286,382 +0.11(+1.08%)
Nov 19, 2012 9.675 9.788 9.644 9.750 400,471 +0.19(+1.97%)
Nov 16, 2012 9.524 9.577 9.418 9.561 671,214 +0.01(+0.08%)
Nov 15, 2012 9.599 9.675 9.463 9.554 636,196 -0.06(-0.63%)
Nov 14, 2012 9.743 9.795 9.584 9.614 597,593 -0.12(-1.24%)
Nov 13, 2012 9.682 9.863 9.531 9.735 358,696 -0.02(-0.15%)
Nov 12, 2012 9.871 9.886 9.690 9.750 432,355 -0.07(-0.69%)
Nov 09, 2012 9.848 9.954 9.795 9.818 375,762 -0.08(-0.84%)
Nov 08, 2012 10.07 10.10 9.901 9.901 1,413,162 -0.16(-1.57%)
Nov 07, 2012 10.12 10.21 10.01 10.06 1,074,684 -0.17(-1.70%)
Nov 06, 2012 10.29 10.33 10.15 10.23 1,871,485 +0.02(+0.22%)
Nov 05, 2012 10.21 10.27 10.07 10.21 904,850 -0.02(-0.22%)
Nov 02, 2012 10.15 10.34 10.08 10.23 816,757 +0.16(+1.57%)
Nov 01, 2012 10.07 10.12 9.931 10.07 735,128 +0.00(+0.00%)
Oct 31, 2012 9.909 10.07 9.735 10.07 1,181,605 +0.18(+1.83%)
Oct 26, 2012 10.05 9.894 9.894 9.894 595,504 -0.19(-1.87%)
Oct 25, 2012 10.24 10.34 9.826 10.08 1,342,695 -0.13(-1.26%)
Oct 24, 2012 10.40 10.40 10.13 10.21 829,479 +0.05(+0.52%)
Oct 23, 2012 10.09 10.18 9.946 10.16 768,092 -0.10(-0.96%)
Oct 19, 2012 10.24 10.32 10.20 10.26 929,801 -0.04(-0.37%)
Oct 18, 2012 10.23 10.32 10.17 10.29 512,145 +0.07(+0.66%)
Oct 17, 2012 10.21 10.26 10.14 10.23 336,374 +0.00(+0.00%)
Oct 16, 2012 10.23 10.30 10.17 10.23 607,270 +0.05(+0.52%)
Oct 15, 2012 10.09 10.18 9.946 10.17 838,122 +0.09(+0.90%)
Oct 12, 2012 10.07 10.16 9.969 10.08 400,030 -0.02(-0.22%)
Oct 11, 2012 10.13 10.15 10.02 10.10 548,872 +0.07(+0.68%)
Oct 10, 2012 9.954 10.04 9.909 10.04 432,954 +0.07(+0.68%)
Oct 09, 2012 9.954 10.04 9.878 9.969 555,934 -0.01(-0.08%)
Oct 08, 2012 10.03 10.05 9.939 9.977 411,263 -0.11(-1.05%)
Oct 05, 2012 10.36 10.36 10.08 10.08 578,827 -0.26(-2.48%)
Oct 04, 2012 10.24 10.40 10.24 10.34 2,061,819 +0.14(+1.41%)
Oct 03, 2012 10.06 10.26 9.999 10.20 1,225,259 +0.17(+1.66%)
Oct 02, 2012 9.961 10.04 9.916 10.03 586,572 +0.10(+0.99%)
Oct 01, 2012 9.954 9.984 9.803 9.931 2,794,701 +0.02(+0.15%)
Sep 28, 2012 9.811 9.992 9.750 9.916 2,569,199 +0.05(+0.46%)
Sep 27, 2012 9.675 9.878 9.637 9.871 1,086,821 +0.22(+2.27%)
Sep 26, 2012 9.848 9.914 9.584 9.652 1,030,066 -0.20(-1.99%)
Sep 25, 2012 10.01 10.13 9.841 9.848 1,057,886 -0.13(-1.29%)
Sep 24, 2012 9.969 10.04 9.878 9.977 675,431 -0.02(-0.15%)
Sep 21, 2012 9.901 10.01 9.841 9.992 2,454,824 +0.19(+1.92%)
Sep 20, 2012 9.946 10.23 9.788 9.803 1,182,526 -0.16(-1.59%)
Sep 19, 2012 10.09 10.11 9.961 9.961 848,740 -0.08(-0.83%)
Sep 18, 2012 10.12 10.18 9.961 10.04 1,153,787 -0.13(-1.26%)
Sep 17, 2012 10.25 10.35 10.15 10.17 916,286 -0.09(-0.88%)
Sep 14, 2012 10.21 10.41 10.21 10.26 784,748 +0.08(+0.74%)
Sep 13, 2012 10.10 10.42 10.10 10.19 883,834 +0.08(+0.75%)
Sep 12, 2012 10.11 10.13 10.06 10.11 492,565 +0.03(+0.30%)
Sep 11, 2012 9.977 10.10 9.954 10.08 589,323 +0.11(+1.06%)
Sep 10, 2012 10.07 10.09 9.954 9.977 666,475 -0.09(-0.90%)
Sep 07, 2012 10.14 10.16 10.03 10.07 886,287 -0.03(-0.30%)
Sep 06, 2012 9.939 10.10 9.909 10.10 1,177,063 +0.24(+2.45%)
Sep 05, 2012 9.863 9.886 9.773 9.856 577,026 -0.02(-0.15%)
Sep 04, 2012 9.735 9.886 9.697 9.871 1,014,911 +0.14(+1.40%)
Aug 31, 2012 9.811 9.811 9.637 9.735 998,681 +0.00(+0.00%)
Aug 30, 2012 9.652 9.758 9.592 9.735 376,483 +0.01(+0.08%)
Aug 29, 2012 9.644 9.788 9.569 9.727 455,496 +0.14(+1.50%)
Aug 27, 2012 9.569 9.599 9.456 9.584 521,002 +0.05(+0.47%)
Aug 24, 2012 9.426 9.569 9.392 9.539 400,281 +0.06(+0.64%)
Aug 23, 2012 9.501 9.512 9.403 9.478 620,060 -0.05(-0.55%)
Aug 22, 2012 9.426 9.546 9.335 9.531 455,333 +0.06(+0.64%)
Aug 21, 2012 9.411 9.554 9.350 9.471 649,144 +0.08(+0.80%)
Aug 20, 2012 9.350 9.411 9.290 9.395 448,734 +0.04(+0.40%)
Aug 17, 2012 9.373 9.433 9.335 9.358 1,075,852 -0.02(-0.24%)
Aug 16, 2012 9.380 9.418 9.290 9.380 996,915 +0.01(+0.08%)
Aug 15, 2012 9.358 9.411 9.312 9.373 2,463,585 +0.02(+0.16%)
Aug 14, 2012 9.441 9.554 9.320 9.358 3,229,543 -0.05(-0.56%)
Aug 13, 2012 9.426 9.546 9.282 9.411 637,339 -0.05(-0.56%)
Aug 10, 2012 9.531 9.554 9.388 9.463 1,195,571 -0.09(-0.95%)
Aug 09, 2012 9.463 9.569 9.418 9.554 720,958 +0.09(+0.96%)
Aug 08, 2012 9.577 9.592 9.365 9.463 1,744,507 -0.13(-1.34%)
Aug 07, 2012 9.494 9.675 9.494 9.592 4,073,598 -0.23(-2.38%)
Aug 06, 2012 9.818 9.894 9.795 9.826 1,023,341 +0.02(+0.15%)
Aug 03, 2012 9.629 9.833 9.614 9.811 846,071 +0.30(+3.17%)
Aug 02, 2012 9.426 9.516 9.373 9.509 923,854 -0.01(-0.08%)
Aug 01, 2012 9.690 9.773 9.486 9.516 699,127 -0.10(-1.02%)
Jul 31, 2012 9.554 9.641 9.509 9.614 674,799 +0.06(+0.63%)
Jul 30, 2012 9.622 9.682 9.509 9.554 590,434 -0.08(-0.86%)
Jul 27, 2012 9.456 9.682 9.441 9.637 585,745 +0.20(+2.08%)
Jul 26, 2012 9.124 9.569 9.079 9.441 774,597 +0.29(+3.13%)
Jul 25, 2012 9.139 9.192 9.071 9.154 1,264,131 +0.11(+1.17%)
Jul 24, 2012 9.177 9.177 9.011 9.048 1,114,509 -0.08(-0.91%)
Jul 23, 2012 9.222 9.229 9.101 9.131 1,395,790 -0.26(-2.73%)
Jul 20, 2012 9.486 9.516 9.343 9.388 697,275 -0.18(-1.89%)
Jul 19, 2012 9.803 9.886 9.456 9.569 636,661 -0.20(-2.01%)
Jul 18, 2012 9.758 9.882 9.712 9.765 647,022 -0.04(-0.38%)
Jul 17, 2012 9.637 9.886 9.584 9.803 559,084 +0.26(+2.77%)
Jul 16, 2012 9.411 9.554 9.373 9.539 484,927 +0.07(+0.72%)
Jul 13, 2012 9.418 9.622 9.373 9.471 552,899 +0.07(+0.72%)
Jul 12, 2012 9.373 9.471 9.252 9.403 392,187 -0.02(-0.24%)
Jul 11, 2012 9.403 9.478 9.377 9.426 648,679 +0.02(+0.16%)
Jul 10, 2012 9.675 9.697 9.335 9.411 749,029 -0.20(-2.12%)
Jul 09, 2012 9.675 9.735 9.569 9.614 244,400 -0.11(-1.09%)
Jul 06, 2012 9.584 9.758 9.554 9.720 252,638 +0.00(+0.00%)
Jul 05, 2012 9.758 9.886 9.697 9.720 315,456 -0.08(-0.85%)
Jul 03, 2012 9.727 9.833 9.690 9.803 322,995 +0.06(+0.62%)
Jul 02, 2012 9.599 9.743 9.472 9.743 617,622 +0.22(+2.30%)
Jun 29, 2012 9.388 9.599 9.388 9.524 1,479,693 +0.36(+3.95%)
Jun 28, 2012 9.131 9.245 9.056 9.162 1,099,216 -0.04(-0.41%)
Jun 27, 2012 9.199 9.305 9.180 9.199 661,788 +0.02(+0.16%)
Jun 26, 2012 9.260 9.343 9.146 9.184 569,481 -0.04(-0.41%)
Jun 25, 2012 9.245 9.320 9.109 9.222 432,152 -0.20(-2.16%)
Jun 22, 2012 9.478 9.546 9.380 9.426 1,042,086 +0.00(+0.00%)
Jun 21, 2012 9.554 9.592 9.373 9.426 654,145 -0.13(-1.34%)
Jun 20, 2012 9.584 9.690 9.509 9.554 1,098,445 +0.01(+0.08%)
Jun 19, 2012 9.478 9.697 9.395 9.546 1,071,471 +0.11(+1.20%)
Jun 18, 2012 9.380 9.531 9.305 9.433 769,309 -0.01(-0.08%)
Jun 15, 2012 9.312 9.441 9.275 9.441 1,104,155 +0.14(+1.54%)
Jun 14, 2012 9.071 9.335 9.041 9.297 785,125 +0.24(+2.67%)
Jun 13, 2012 9.063 9.237 9.011 9.056 505,628 -0.05(-0.50%)
Jun 12, 2012 9.003 9.116 8.890 9.101 321,361 +0.17(+1.86%)
Jun 11, 2012 9.252 9.267 8.928 8.935 622,373 -0.23(-2.55%)
Jun 08, 2012 8.950 9.169 8.928 9.169 496,444 +0.18(+2.02%)
Jun 07, 2012 9.109 9.191 8.977 8.988 469,006 +0.01(+0.08%)
Jun 06, 2012 8.814 9.033 8.739 8.980 621,291 +0.29(+3.30%)
Jun 05, 2012 8.407 8.807 8.399 8.694 843,796 +0.22(+2.58%)
Jun 04, 2012 8.626 8.671 8.399 8.475 997,720 -0.13(-1.49%)
Jun 01, 2012 8.754 8.814 8.543 8.603 830,395 -0.40(-4.44%)
May 31, 2012 8.860 9.086 8.701 9.003 1,381,154 +0.16(+1.79%)
May 30, 2012 8.890 8.905 8.816 8.845 1,330,540 -0.17(-1.92%)
May 29, 2012 8.807 9.037 8.784 9.018 649,552 +0.29(+3.37%)
May 25, 2012 8.822 8.845 8.671 8.724 1,345,172 -0.13(-1.45%)
May 24, 2012 8.784 8.852 8.648 8.852 484,090 +0.10(+1.12%)
May 23, 2012 8.520 8.769 8.437 8.754 456,594 +0.14(+1.58%)
May 22, 2012 8.679 8.739 8.580 8.618 714,288 -0.05(-0.52%)
May 21, 2012 8.377 8.679 8.362 8.663 423,450 +0.29(+3.52%)
May 18, 2012 8.550 8.641 8.339 8.369 736,007 -0.20(-2.29%)
May 17, 2012 8.845 8.860 8.550 8.565 1,208,645 -0.29(-3.32%)
May 16, 2012 8.965 9.041 8.822 8.860 591,311 -0.08(-0.84%)
May 15, 2012 8.905 8.980 8.814 8.935 620,267 -0.01(-0.08%)
May 14, 2012 9.048 9.086 8.928 8.943 470,986 -0.22(-2.39%)
May 11, 2012 9.101 9.192 9.063 9.162 545,062 -0.03(-0.33%)
May 10, 2012 9.305 9.305 9.048 9.192 1,075,274 +0.00(+0.00%)
May 09, 2012 9.131 9.282 9.056 9.192 778,261 -0.08(-0.90%)
May 08, 2012 9.305 9.365 9.154 9.275 960,443 -0.09(-0.97%)
May 07, 2012 9.214 9.373 9.184 9.365 543,021 +0.13(+1.39%)
May 04, 2012 9.388 9.388 9.146 9.237 630,179 -0.19(-2.00%)
May 03, 2012 9.607 9.622 9.388 9.426 584,068 -0.17(-1.81%)
May 02, 2012 9.448 9.614 9.380 9.599 1,139,626 +0.05(+0.47%)
May 01, 2012 9.335 9.629 9.271 9.554 1,862,614 +0.24(+2.59%)
Apr 30, 2012 9.418 9.509 9.192 9.312 1,070,848 +0.08(+0.82%)
Apr 27, 2012 9.411 9.411 9.229 9.237 904,272 -0.09(-0.97%)
Apr 26, 2012 9.229 9.358 9.131 9.328 412,933 +0.05(+0.57%)
Apr 25, 2012 9.297 9.388 9.177 9.275 564,591 +0.08(+0.90%)
Apr 24, 2012 8.905 9.199 8.905 9.192 753,226 +0.28(+3.13%)
Apr 23, 2012 9.026 9.026 8.890 8.912 752,529 -0.26(-2.80%)
Apr 20, 2012 9.192 9.297 9.131 9.169 600,813 +0.08(+0.83%)
Apr 19, 2012 9.199 9.290 9.026 9.094 500,320 -0.11(-1.15%)
Apr 18, 2012 9.282 9.290 9.116 9.199 485,270 -0.12(-1.30%)
Apr 17, 2012 9.229 9.445 9.149 9.320 685,673 +0.17(+1.81%)
Apr 16, 2012 9.086 9.237 8.983 9.154 649,931 +0.13(+1.42%)
Apr 13, 2012 8.965 9.026 8.829 9.026 1,193,164 -0.02(-0.17%)
Apr 12, 2012 8.837 9.056 8.799 9.041 480,024 +0.20(+2.22%)
Apr 11, 2012 8.799 8.852 8.694 8.845 708,174 +0.17(+1.91%)
Apr 10, 2012 8.958 9.011 8.648 8.679 1,294,949 -0.27(-3.04%)
Apr 09, 2012 8.958 9.018 8.912 8.950 629,408 -0.20(-2.23%)
Apr 05, 2012 9.101 9.199 9.056 9.154 475,529 -0.02(-0.25%)
Apr 04, 2012 9.275 9.312 9.150 9.177 408,063 -0.20(-2.17%)
Apr 03, 2012 9.441 9.501 9.335 9.380 470,057 -0.05(-0.56%)
Apr 02, 2012 9.282 9.478 9.229 9.433 883,585 +0.11(+1.21%)
Mar 30, 2012 9.237 9.350 9.146 9.320 702,208 +0.17(+1.81%)
Mar 29, 2012 9.086 9.184 8.998 9.154 410,536 -0.01(-0.08%)
Mar 28, 2012 9.146 9.169 9.011 9.162 453,147 +0.05(+0.58%)
Mar 27, 2012 9.131 9.222 9.079 9.109 475,789 -0.03(-0.33%)
Mar 26, 2012 9.086 9.229 9.071 9.139 599,936 +0.19(+2.11%)
Mar 23, 2012 8.950 8.984 8.837 8.950 436,481 +0.02(+0.17%)
Mar 22, 2012 9.011 9.011 8.860 8.935 926,068 -0.17(-1.82%)
Mar 21, 2012 9.207 9.222 9.101 9.101 391,853 -0.07(-0.74%)
Mar 20, 2012 9.252 9.320 9.162 9.169 551,326 -0.17(-1.86%)
Mar 19, 2012 9.260 9.426 9.214 9.343 670,028 +0.06(+0.65%)
Mar 16, 2012 9.260 9.343 9.169 9.282 1,085,263 +0.03(+0.33%)
Mar 15, 2012 9.207 9.297 9.063 9.252 1,096,566 +0.07(+0.74%)
Mar 14, 2012 9.177 9.245 9.011 9.184 885,607 +0.01(+0.08%)
Mar 13, 2012 9.033 9.180 9.003 9.177 773,027 +0.23(+2.62%)
Mar 12, 2012 9.003 9.041 8.882 8.943 510,151 -0.05(-0.50%)
Mar 09, 2012 9.033 9.192 8.965 8.988 619,503 -0.06(-0.67%)
Mar 08, 2012 9.063 9.071 8.935 9.048 663,308 +0.05(+0.50%)
Mar 07, 2012 8.920 9.014 8.822 9.003 701,911 +0.14(+1.53%)
Mar 06, 2012 8.935 9.056 8.784 8.867 1,157,954 -0.19(-2.08%)
Mar 05, 2012 8.837 9.056 8.724 9.056 1,332,778 +0.20(+2.21%)
Mar 02, 2012 8.897 9.033 8.754 8.860 1,833,782 -0.08(-0.93%)
Mar 01, 2012 8.950 9.056 8.871 8.943 653,625 +0.02(+0.25%)
Feb 29, 2012 9.056 9.146 8.905 8.920 913,992 -0.08(-0.92%)
Feb 28, 2012 9.041 9.124 8.905 9.003 469,054 -0.06(-0.67%)
Feb 27, 2012 8.995 9.101 8.875 9.063 674,451 +0.00(+0.00%)
Feb 24, 2012 9.162 9.184 9.003 9.063 679,201 -0.11(-1.15%)
Feb 23, 2012 9.041 9.207 8.852 9.169 2,150,302 +0.38(+4.38%)
Feb 22, 2012 8.867 8.958 8.784 8.784 849,182 -0.13(-1.44%)
Feb 21, 2012 9.131 9.176 8.897 8.912 719,608 -0.22(-2.40%)
Feb 17, 2012 9.169 9.222 9.056 9.131 1,370,712 +0.01(+0.08%)
Feb 16, 2012 8.882 9.154 8.882 9.124 1,654,370 +0.23(+2.54%)
Feb 15, 2012 8.973 9.003 8.792 8.897 467,844 -0.05(-0.51%)
Feb 14, 2012 8.965 9.033 8.829 8.943 1,040,287 -0.06(-0.67%)
Feb 13, 2012 9.011 9.056 8.912 9.003 395,224 +0.13(+1.45%)
Feb 10, 2012 8.912 9.011 8.822 8.875 593,786 -0.20(-2.16%)
Feb 09, 2012 9.048 9.116 8.943 9.071 617,806 +0.04(+0.42%)
Feb 08, 2012 8.920 9.109 8.897 9.033 949,351 +0.11(+1.18%)
Feb 07, 2012 9.011 9.056 8.867 8.928 812,143 -0.11(-1.17%)
Feb 06, 2012 8.950 9.131 8.950 9.033 2,237,383 +0.03(+0.34%)
Feb 03, 2012 8.958 9.026 8.860 9.003 884,320 +0.21(+2.40%)
Feb 02, 2012 8.837 8.950 8.626 8.792 998,410 -0.01(-0.09%)
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.