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

First Industrial Realty Trust (NY: FR )

47.38 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2009 3.275 3.403 3.230 3.366 1,146,504 +0.08(+2.29%)
Nov 27, 2009 3.298 3.358 3.245 3.290 458,200 -0.14(-4.18%)
Nov 25, 2009 3.464 3.524 3.426 3.434 580,348 -0.02(-0.44%)
Nov 24, 2009 3.524 3.570 3.426 3.449 445,876 -0.06(-1.72%)
Nov 23, 2009 3.532 3.698 3.456 3.509 586,147 +0.03(+0.87%)
Nov 20, 2009 3.434 3.577 3.419 3.479 620,200 +0.01(+0.22%)
Nov 19, 2009 3.441 3.575 3.388 3.471 944,149 -0.02(-0.43%)
Nov 18, 2009 3.570 3.570 3.403 3.487 994,441 -0.07(-1.91%)
Nov 17, 2009 3.653 3.660 3.434 3.554 1,132,199 -0.05(-1.46%)
Nov 16, 2009 3.766 3.788 3.592 3.607 1,528,383 -0.16(-4.21%)
Nov 13, 2009 3.600 3.766 3.585 3.766 837,029 +0.20(+5.50%)
Nov 12, 2009 3.426 3.660 3.396 3.570 1,120,957 +0.14(+4.19%)
Nov 11, 2009 3.343 3.502 3.321 3.426 643,060 +0.10(+2.95%)
Nov 10, 2009 3.434 3.494 3.260 3.328 876,523 -0.11(-3.08%)
Nov 09, 2009 3.215 3.434 3.204 3.434 931,653 +0.24(+7.57%)
Nov 06, 2009 3.215 3.305 3.154 3.192 590,617 -0.08(-2.53%)
Nov 05, 2009 3.426 3.441 3.207 3.275 1,435,605 +0.21(+6.90%)
Nov 04, 2009 3.245 3.343 3.064 3.064 1,436,561 -0.16(-4.92%)
Nov 03, 2009 3.162 3.253 3.079 3.222 1,397,029 -0.01(-0.23%)
Nov 02, 2009 3.313 3.373 2.966 3.230 1,990,165 -0.05(-1.61%)
Oct 30, 2009 3.622 3.683 3.275 3.283 3,292,721 -0.38(-10.31%)
Oct 29, 2009 3.456 3.751 3.419 3.660 1,457,722 +0.32(+9.48%)
Oct 28, 2009 3.615 3.653 3.343 3.343 1,176,650 -0.28(-7.71%)
Oct 27, 2009 3.675 3.743 3.615 3.622 1,016,505 -0.06(-1.64%)
Oct 26, 2009 3.773 3.879 3.637 3.683 843,465 -0.08(-2.20%)
Oct 23, 2009 3.886 3.894 3.743 3.766 874,472 -0.10(-2.54%)
Oct 22, 2009 3.819 3.871 3.675 3.864 815,139 +0.08(+1.99%)
Oct 21, 2009 3.826 4.022 3.766 3.788 1,359,636 -0.06(-1.57%)
Oct 20, 2009 3.841 3.886 3.826 3.849 995,643 -0.05(-1.35%)
Oct 19, 2009 3.954 3.992 3.818 3.902 854,642 -0.02(-0.58%)
Oct 16, 2009 3.962 4.000 3.856 3.924 1,105,587 -0.08(-1.89%)
Oct 15, 2009 4.045 4.083 3.969 4.000 985,682 -0.04(-0.93%)
Oct 14, 2009 4.173 4.188 3.962 4.037 1,740,672 +0.02(+0.56%)
Oct 13, 2009 4.226 4.286 3.992 4.015 2,184,071 -0.21(-5.00%)
Oct 12, 2009 4.452 4.520 4.188 4.226 1,199,309 -0.26(-5.88%)
Oct 09, 2009 4.347 4.520 4.279 4.490 2,677,910 +0.12(+2.76%)
Oct 08, 2009 4.151 4.377 4.136 4.369 1,470,106 +0.23(+5.66%)
Oct 07, 2009 4.090 4.241 4.022 4.136 805,520 -0.03(-0.72%)
Oct 06, 2009 4.294 4.377 4.075 4.166 1,675,739 -0.07(-1.60%)
Oct 05, 2009 3.992 4.332 3.924 4.234 2,528,373 +0.27(+6.86%)
Oct 02, 2009 3.743 4.075 3.698 3.962 2,726,115 +0.10(+2.54%)
Oct 01, 2009 3.954 3.977 3.637 3.864 5,533,215 -0.10(-2.48%)
Sep 30, 2009 4.324 4.332 3.924 3.962 13,202,497 -0.48(-10.87%)
Sep 29, 2009 4.551 4.754 4.377 4.445 4,202,358 -0.59(-11.69%)
Sep 28, 2009 4.935 5.056 4.785 5.034 904,563 +0.15(+3.09%)
Sep 25, 2009 4.528 5.079 4.498 4.883 1,535,421 +0.32(+6.94%)
Sep 24, 2009 5.109 5.184 4.483 4.566 1,629,138 -0.49(-9.70%)
Sep 23, 2009 5.124 5.645 5.056 5.056 3,721,660 -0.07(-1.33%)
Sep 22, 2009 4.354 5.192 4.354 5.124 2,231,675 +0.85(+19.75%)
Sep 21, 2009 4.407 4.596 3.886 4.279 959,893 -0.20(-4.38%)
Sep 18, 2009 4.528 4.611 4.339 4.475 1,004,802 -0.04(-0.84%)
Sep 17, 2009 4.573 4.754 4.468 4.513 1,503,603 +0.07(+1.53%)
Sep 16, 2009 4.324 4.603 4.302 4.445 1,357,786 +0.16(+3.70%)
Sep 15, 2009 4.158 4.332 4.068 4.286 1,212,392 +0.19(+4.60%)
Sep 14, 2009 3.743 4.105 3.743 4.098 1,088,606 +0.28(+7.31%)
Sep 11, 2009 3.879 3.886 3.698 3.819 877,895 -0.06(-1.56%)
Sep 10, 2009 3.743 3.879 3.660 3.879 723,587 +0.11(+3.01%)
Sep 09, 2009 3.660 3.773 3.600 3.766 676,322 +0.11(+3.10%)
Sep 08, 2009 3.766 3.811 3.622 3.653 702,326 -0.12(-3.20%)
Sep 04, 2009 3.766 3.796 3.668 3.773 386,160 +0.02(+0.40%)
Sep 03, 2009 3.803 3.834 3.683 3.758 396,994 -0.02(-0.40%)
Sep 02, 2009 3.660 3.902 3.645 3.773 827,694 +0.05(+1.21%)
Sep 01, 2009 3.879 4.000 3.705 3.728 1,340,924 -0.22(-5.60%)
Aug 31, 2009 3.954 4.022 3.909 3.949 791,010 -0.07(-1.82%)
Aug 28, 2009 4.120 4.151 3.947 4.022 841,988 -0.08(-1.84%)
Aug 27, 2009 4.083 4.105 3.886 4.098 871,723 -0.07(-1.63%)
Aug 26, 2009 4.219 4.249 4.037 4.166 810,764 -0.05(-1.25%)
Aug 25, 2009 4.196 4.279 4.120 4.219 615,237 +0.09(+2.19%)
Aug 24, 2009 4.256 4.332 4.015 4.128 1,078,144 -0.06(-1.44%)
Aug 21, 2009 4.128 4.294 4.075 4.188 1,023,299 +0.12(+2.97%)
Aug 20, 2009 3.947 4.203 3.886 4.068 856,594 +0.10(+2.47%)
Aug 19, 2009 4.045 4.128 3.954 3.969 965,980 -0.25(-5.90%)
Aug 18, 2009 4.045 4.241 4.007 4.219 535,961 +0.16(+3.91%)
Aug 17, 2009 4.219 4.241 4.000 4.060 987,467 -0.39(-8.66%)
Aug 14, 2009 4.505 4.634 4.400 4.445 1,531,227 -0.10(-2.16%)
Aug 13, 2009 4.460 4.603 4.241 4.543 1,183,519 +0.10(+2.21%)
Aug 12, 2009 4.196 4.528 4.158 4.445 2,105,011 +0.30(+7.29%)
Aug 11, 2009 3.894 4.377 3.894 4.143 2,112,007 +0.16(+3.98%)
Aug 10, 2009 3.743 3.992 3.736 3.985 1,875,357 +0.22(+5.81%)
Aug 07, 2009 3.781 3.879 3.705 3.766 1,674,346 +0.02(+0.40%)
Aug 06, 2009 3.954 4.037 3.720 3.751 1,559,968 -0.19(-4.79%)
Aug 05, 2009 3.977 4.136 3.698 3.939 2,190,879 +0.32(+8.75%)
Aug 04, 2009 3.336 3.743 3.268 3.622 1,474,642 +0.28(+8.35%)
Aug 03, 2009 3.275 3.351 3.185 3.343 599,385 +0.14(+4.48%)
Jul 31, 2009 3.147 3.200 3.056 3.200 952,176 +0.04(+1.19%)
Jul 30, 2009 3.124 3.215 3.026 3.162 750,185 +0.11(+3.46%)
Jul 29, 2009 3.124 3.170 3.026 3.056 410,872 -0.13(-4.03%)
Jul 28, 2009 3.162 3.305 3.124 3.185 478,088 -0.06(-1.86%)
Jul 27, 2009 3.162 3.275 3.132 3.245 337,652 +0.08(+2.38%)
Jul 24, 2009 3.041 3.200 2.973 3.170 160 +0.08(+2.69%)
Jul 23, 2009 2.890 3.162 2.853 3.087 671,746 +0.22(+7.63%)
Jul 22, 2009 2.943 2.951 2.845 2.868 673,232 -0.11(-3.80%)
Jul 21, 2009 3.154 3.177 2.962 2.981 608,441 -0.15(-4.82%)
Jul 20, 2009 3.253 3.358 3.064 3.132 770,550 +0.03(+0.97%)
Jul 17, 2009 3.268 3.320 3.019 3.102 608,092 -0.21(-6.38%)
Jul 16, 2009 3.449 3.449 3.222 3.313 753,987 -0.16(-4.57%)
Jul 15, 2009 3.358 3.547 3.305 3.471 532,163 +0.20(+5.99%)
Jul 14, 2009 3.230 3.313 3.079 3.275 303,582 +0.03(+0.93%)
Jul 13, 2009 2.830 3.245 2.800 3.245 674,215 +0.47(+16.85%)
Jul 10, 2009 2.777 2.853 2.656 2.777 323,327 -0.05(-1.60%)
Jul 09, 2009 2.868 2.936 2.807 2.822 390,463 +0.02(+0.54%)
Jul 08, 2009 3.132 3.132 2.724 2.807 873,815 -0.28(-9.05%)
Jul 07, 2009 3.079 3.117 2.905 3.087 979,266 +0.01(+0.25%)
Jul 06, 2009 3.332 3.358 3.019 3.079 1,043,605 -0.32(-9.33%)
Jul 02, 2009 3.290 3.396 3.136 3.396 688,956 +0.03(+0.90%)
Jul 01, 2009 3.343 3.434 3.305 3.366 346,596 +0.08(+2.53%)
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%)
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.