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, 2010 3.637 3.924 3.622 3.637 5,825 -0.26(-6.77%)
Jun 29, 2010 4.000 4.060 3.856 3.902 1,126,937 -0.37(-8.66%)
Jun 25, 2010 4.271 4.377 4.196 4.271 2,100,324 +0.04(+0.89%)
Jun 24, 2010 4.234 4.460 4.234 4.234 984,597 -0.23(-5.24%)
Jun 23, 2010 4.505 4.588 4.422 4.468 756,968 -0.06(-1.33%)
Jun 22, 2010 4.528 4.800 4.513 4.528 1,904 -0.20(-4.31%)
Jun 21, 2010 4.709 4.875 4.641 4.732 1,426,566 +0.12(+2.62%)
Jun 18, 2010 4.611 4.815 4.603 4.611 1,004,922 -0.06(-1.29%)
Jun 17, 2010 4.671 4.754 4.573 4.671 751,047 -0.03(-0.64%)
Jun 16, 2010 4.649 4.807 4.603 4.702 1,074,760 -0.05(-1.11%)
Jun 15, 2010 4.754 4.785 4.528 4.754 3,310 +0.21(+4.65%)
Jun 14, 2010 4.377 4.649 4.377 4.543 1,140,130 +0.18(+4.15%)
Jun 11, 2010 4.219 4.407 4.136 4.362 847,201 +0.07(+1.58%)
Jun 10, 2010 4.294 4.324 4.120 4.294 5,558 +0.22(+5.37%)
Jun 09, 2010 4.120 4.166 3.992 4.075 1,400,896 +0.04(+0.93%)
Jun 08, 2010 4.151 4.294 3.894 4.037 2,088,662 -0.09(-2.19%)
Jun 07, 2010 4.392 4.445 4.120 4.128 1,645,383 -0.21(-4.87%)
Jun 04, 2010 4.339 4.702 4.317 4.339 1,589,737 -0.46(-9.59%)
Jun 03, 2010 4.800 4.943 4.732 4.800 11,019 -0.03(-0.62%)
Jun 02, 2010 4.830 4.830 4.664 4.830 884,731 +0.04(+0.79%)
Jun 01, 2010 4.792 5.003 4.792 4.792 2,684 -0.26(-5.08%)
May 28, 2010 5.049 5.200 4.973 5.049 1,013,137 -0.08(-1.62%)
May 27, 2010 4.966 5.132 4.883 5.132 1,000,026 +0.33(+6.92%)
May 26, 2010 4.800 5.139 4.769 4.800 2,692 -0.07(-1.40%)
May 25, 2010 4.626 4.920 4.535 4.868 1,399,989 +0.04(+0.78%)
May 24, 2010 4.920 5.041 4.807 4.830 827,893 -0.09(-1.84%)
May 21, 2010 4.754 4.958 4.626 4.920 1,628,805 +0.05(+1.09%)
May 20, 2010 4.830 5.094 4.785 4.868 16,550 -0.35(-6.66%)
May 19, 2010 5.192 5.358 4.951 5.215 1,809,168 -0.06(-1.14%)
May 18, 2010 5.743 5.743 5.222 5.275 1,484 -0.32(-5.80%)
May 17, 2010 5.637 5.796 5.320 5.600 1,377,042 +0.02(+0.27%)
May 14, 2010 5.584 5.803 5.509 5.584 1,283,822 -0.26(-4.39%)
May 13, 2010 6.120 6.150 5.788 5.841 1,291,320 -0.29(-4.68%)
May 12, 2010 5.879 6.135 5.826 6.128 776,998 +0.24(+4.10%)
May 11, 2010 5.894 6.007 5.803 5.886 10,070 +0.07(+1.17%)
May 10, 2010 5.833 5.886 5.773 5.818 1,725,103 +0.41(+7.53%)
May 07, 2010 5.818 5.818 5.328 5.411 2,077,091 -0.24(-4.27%)
May 06, 2010 5.652 6.135 5.112 5.652 132 -0.49(-7.93%)
May 05, 2010 6.083 6.286 6.022 6.139 2,332,239 +0.03(+0.43%)
May 04, 2010 5.849 6.233 5.690 6.113 2,418,512 +0.02(+0.37%)
May 03, 2010 6.052 6.384 6.022 6.090 1,974,450 +0.07(+1.13%)
Apr 30, 2010 6.316 6.460 5.992 6.022 2,140,321 -0.30(-4.77%)
Apr 29, 2010 6.030 6.339 5.856 6.324 2,263,190 +0.39(+6.62%)
Apr 28, 2010 6.430 6.430 5.894 5.932 3,361,731 -0.44(-6.87%)
Apr 27, 2010 6.762 6.837 6.362 6.369 1,264,481 -0.43(-6.33%)
Apr 26, 2010 6.792 6.867 6.739 6.799 1,165,110 +0.01(+0.11%)
Apr 23, 2010 6.588 6.822 6.520 6.792 1,093,943 +0.20(+2.97%)
Apr 22, 2010 6.294 6.626 6.203 6.596 1,444,844 +0.21(+3.31%)
Apr 21, 2010 6.415 6.498 6.316 6.384 1,561,956 -0.03(-0.47%)
Apr 20, 2010 6.339 6.437 6.150 6.415 1,261,758 +0.13(+2.04%)
Apr 19, 2010 6.105 6.301 6.000 6.286 1,037,146 +0.12(+1.96%)
Apr 16, 2010 6.354 6.377 6.158 6.166 1,382,388 -0.14(-2.16%)
Apr 15, 2010 6.422 6.588 6.294 6.301 1,490,775 -0.21(-3.24%)
Apr 14, 2010 6.701 6.732 6.452 6.513 2,069,881 -0.11(-1.60%)
Apr 13, 2010 6.460 6.739 6.437 6.618 1,827,255 +0.12(+1.86%)
Apr 12, 2010 6.558 6.649 6.377 6.498 1,923,169 -0.04(-0.58%)
Apr 09, 2010 6.460 6.611 6.339 6.535 3,548,113 +0.16(+2.49%)
Apr 08, 2010 6.566 6.724 6.362 6.377 3,231,004 -0.20(-2.99%)
Apr 07, 2010 6.807 7.041 6.543 6.573 2,601,319 -0.20(-3.01%)
Apr 06, 2010 6.271 6.905 6.256 6.777 2,161,237 +0.66(+10.86%)
Apr 05, 2010 5.826 6.309 5.826 6.113 1,777,401 +0.29(+5.06%)
Apr 01, 2010 5.939 5.818 5.818 5.818 1,073,470 -0.04(-0.64%)
Mar 31, 2010 5.984 6.045 5.856 5.856 2,333,453 -0.14(-2.27%)
Mar 30, 2010 6.256 6.294 5.962 5.992 1,320,607 -0.26(-4.22%)
Mar 29, 2010 6.271 6.362 6.181 6.256 1,396,969 +0.08(+1.22%)
Mar 26, 2010 5.992 6.249 5.962 6.181 2,078,289 +0.24(+4.07%)
Mar 25, 2010 6.067 6.362 5.909 5.939 2,213,788 -0.07(-1.13%)
Mar 24, 2010 5.698 6.045 5.675 6.007 2,441,579 +0.28(+4.87%)
Mar 23, 2010 5.630 5.833 5.569 5.728 1,489,784 +0.11(+2.02%)
Mar 22, 2010 5.403 5.652 5.358 5.615 1,385,477 +0.13(+2.34%)
Mar 19, 2010 5.479 5.600 5.396 5.486 2,016,073 +0.00(+0.00%)
Mar 18, 2010 5.622 5.645 5.434 5.486 2,002,571 -0.17(-2.94%)
Mar 17, 2010 5.630 5.962 5.569 5.652 3,866,825 +0.12(+2.18%)
Mar 16, 2010 5.320 5.566 5.290 5.532 1,794,538 +0.23(+4.42%)
Mar 15, 2010 5.245 5.305 5.207 5.298 1,770,809 +0.00(+0.00%)
Mar 12, 2010 5.162 5.434 5.094 5.298 2,099,422 +0.14(+2.63%)
Mar 11, 2010 5.275 5.283 5.109 5.162 3,567,087 -0.16(-2.98%)
Mar 10, 2010 4.973 5.320 4.913 5.320 2,091,750 +0.35(+6.98%)
Mar 09, 2010 4.822 5.101 4.762 4.973 2,648,854 +0.11(+2.17%)
Mar 08, 2010 4.686 4.935 4.656 4.868 1,536,340 +0.18(+3.86%)
Mar 05, 2010 4.588 4.694 4.528 4.686 1,476,420 +0.16(+3.50%)
Mar 04, 2010 4.445 4.543 4.415 4.528 882,268 +0.11(+2.39%)
Mar 03, 2010 4.430 4.468 4.407 4.422 1,030,687 +0.03(+0.69%)
Mar 02, 2010 4.234 4.430 4.207 4.392 875,267 +0.16(+3.74%)
Mar 01, 2010 4.196 4.302 4.158 4.234 766,653 +0.06(+1.45%)
Feb 26, 2010 4.151 4.211 4.090 4.173 916,747 +0.05(+1.10%)
Feb 25, 2010 3.841 4.151 3.788 4.128 806,521 +0.21(+5.35%)
Feb 24, 2010 3.954 4.030 3.905 3.918 709,892 -0.02(-0.54%)
Feb 23, 2010 4.000 4.015 3.899 3.939 636,184 -0.06(-1.51%)
Feb 22, 2010 4.083 4.113 3.958 4.000 597,608 -0.08(-2.03%)
Feb 19, 2010 3.909 4.105 3.909 4.083 678,214 +0.17(+4.24%)
Feb 18, 2010 3.849 3.924 3.811 3.917 284,121 +0.05(+1.37%)
Feb 17, 2010 3.871 3.917 3.826 3.864 397,760 +0.02(+0.39%)
Feb 16, 2010 3.630 3.902 3.614 3.849 849,873 +0.25(+6.92%)
Feb 12, 2010 3.592 3.600 3.600 3.600 466,040 -0.03(-0.83%)
Feb 11, 2010 3.630 3.668 3.577 3.630 455,862 -0.01(-0.21%)
Feb 10, 2010 3.668 3.690 3.622 3.637 434,175 -0.02(-0.41%)
Feb 09, 2010 3.751 3.788 3.637 3.653 520,183 +0.02(+0.41%)
Feb 08, 2010 3.630 3.796 3.577 3.637 746,965 +0.02(+0.42%)
Feb 05, 2010 3.653 3.705 3.502 3.622 576,601 -0.01(-0.21%)
Feb 04, 2010 3.819 3.834 3.607 3.630 749,693 -0.24(-6.24%)
Feb 03, 2010 3.939 4.007 3.834 3.871 553,263 -0.06(-1.54%)
Feb 02, 2010 3.849 3.947 3.826 3.932 602,553 +0.07(+1.76%)
Feb 01, 2010 3.924 3.954 3.811 3.864 502,945 +0.00(+0.00%)
Jan 29, 2010 3.969 4.022 3.811 3.864 810,815 -0.09(-2.29%)
Jan 28, 2010 4.060 4.098 3.917 3.954 695,411 -0.08(-1.87%)
Jan 27, 2010 4.000 4.045 3.939 4.030 697,818 +0.01(+0.19%)
Jan 26, 2010 4.060 4.128 3.985 4.022 834,812 -0.08(-1.84%)
Jan 25, 2010 4.105 4.271 4.000 4.098 989,735 +0.07(+1.69%)
Jan 22, 2010 4.098 4.264 4.007 4.030 1,197,950 -0.11(-2.55%)
Jan 21, 2010 4.460 4.520 4.128 4.136 1,036,021 -0.29(-6.64%)
Jan 20, 2010 4.543 4.566 4.415 4.430 771,543 -0.19(-4.09%)
Jan 19, 2010 4.324 4.626 4.317 4.618 1,131,677 +0.29(+6.81%)
Jan 15, 2010 4.339 4.324 4.324 4.324 701,512 +0.03(+0.70%)
Jan 14, 2010 4.219 4.324 4.158 4.294 378,978 +0.04(+0.89%)
Jan 13, 2010 4.196 4.362 4.128 4.256 758,893 +0.08(+1.99%)
Jan 12, 2010 4.143 4.196 4.098 4.173 530,362 -0.04(-0.90%)
Jan 11, 2010 4.181 4.226 4.045 4.211 624,546 +0.11(+2.76%)
Jan 08, 2010 4.136 4.241 4.090 4.098 808,592 -0.09(-2.16%)
Jan 07, 2010 3.962 4.188 3.954 4.188 1,176,825 +0.09(+2.21%)
Jan 06, 2010 4.211 4.271 4.071 4.098 892,176 -0.11(-2.51%)
Jan 05, 2010 4.151 4.279 4.113 4.203 1,163,855 +0.08(+2.01%)
Jan 04, 2010 4.053 4.128 3.954 4.120 1,260,129 +0.17(+4.40%)
Dec 31, 2009 4.060 3.947 3.947 3.947 1,042,595 -0.12(-2.97%)
Dec 30, 2009 3.985 4.075 3.945 4.068 634,260 +0.03(+0.75%)
Dec 29, 2009 3.977 4.075 3.954 4.037 748,136 +0.09(+2.29%)
Dec 28, 2009 3.939 4.000 3.879 3.947 411,392 +0.02(+0.58%)
Dec 24, 2009 3.856 3.939 3.856 3.924 233,215 +0.06(+1.56%)
Dec 23, 2009 3.834 3.954 3.819 3.864 1,057,641 +0.06(+1.59%)
Dec 22, 2009 3.849 3.849 3.743 3.803 873,996 -0.04(-0.98%)
Dec 21, 2009 3.894 3.894 3.781 3.841 578,987 +0.03(+0.79%)
Dec 18, 2009 3.766 3.819 3.637 3.811 1,176,780 +0.08(+2.02%)
Dec 17, 2009 3.819 3.826 3.637 3.736 657,537 -0.08(-2.17%)
Dec 16, 2009 3.841 3.886 3.781 3.819 547,414 +0.06(+1.61%)
Dec 15, 2009 3.826 3.917 3.758 3.758 480,305 -0.11(-2.73%)
Dec 14, 2009 3.882 3.894 3.819 3.864 1,059,510 +0.03(+0.79%)
Dec 11, 2009 3.675 3.864 3.645 3.834 1,257,764 +0.20(+5.39%)
Dec 10, 2009 3.653 3.769 3.532 3.637 845,411 +0.03(+0.84%)
Dec 09, 2009 3.577 3.668 3.494 3.607 766,576 -0.02(-0.62%)
Dec 08, 2009 3.630 3.736 3.592 3.630 524,048 -0.06(-1.64%)
Dec 07, 2009 3.668 3.826 3.637 3.690 691,706 +0.02(+0.62%)
Dec 04, 2009 3.600 3.690 3.487 3.668 892,022 +0.20(+5.88%)
Dec 03, 2009 3.449 3.690 3.434 3.464 1,201,618 +0.02(+0.66%)
Dec 02, 2009 3.543 3.600 3.381 3.441 885,096 -0.12(-3.39%)
Dec 01, 2009 3.411 3.577 3.403 3.562 1,118,407 +0.20(+5.83%)
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%)
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.