Skip to main content

First Industrial Realty Trust (NY: FR )

47.83 -0.29 (-0.60%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 31.86 32.32 31.64 32.22 434,635 +0.35(+1.11%)
Mar 30, 2006 32.34 32.49 31.73 31.86 524,743 -0.59(-1.81%)
Mar 29, 2006 32.10 32.68 32.10 32.45 636,979 -0.18(-0.55%)
Mar 28, 2006 31.96 32.71 31.96 32.63 347,443 +0.62(+1.93%)
Mar 27, 2006 32.31 32.34 31.99 32.01 393,822 -0.36(-1.12%)
Mar 24, 2006 32.41 32.56 32.31 32.37 402,170 +0.05(+0.14%)
Mar 23, 2006 31.92 32.40 31.88 32.33 355,659 +0.33(+1.04%)
Mar 22, 2006 31.54 32.07 31.43 32.00 439,671 +0.36(+1.15%)
Mar 21, 2006 31.77 32.07 31.51 31.64 857,213 -0.20(-0.62%)
Mar 20, 2006 31.71 31.98 31.55 31.83 678,720 +0.02(+0.07%)
Mar 17, 2006 31.63 31.95 31.36 31.81 951,428 +0.18(+0.57%)
Mar 16, 2006 31.24 31.67 31.24 31.63 333,662 +0.35(+1.11%)
Mar 15, 2006 30.80 31.43 30.76 31.28 337,902 +0.49(+1.59%)
Mar 14, 2006 30.37 30.82 30.22 30.79 292,186 +0.37(+1.22%)
Mar 13, 2006 30.48 30.70 30.25 30.42 522,357 -0.09(-0.30%)
Mar 10, 2006 29.97 30.56 29.80 30.51 354,201 +0.55(+1.84%)
Mar 09, 2006 29.65 30.10 29.57 29.96 293,644 +0.31(+1.04%)
Mar 08, 2006 29.51 29.70 29.21 29.65 316,568 +0.11(+0.36%)
Mar 07, 2006 29.73 29.77 29.47 29.54 387,991 -0.20(-0.69%)
Mar 06, 2006 28.22 29.84 28.22 29.75 387,064 +0.82(+2.82%)
Mar 03, 2006 29.14 29.19 28.84 28.93 431,190 -0.34(-1.16%)
Mar 02, 2006 29.00 29.34 28.85 29.27 388,124 +0.24(+0.83%)
Mar 01, 2006 29.23 29.30 28.77 29.03 491,350 -0.08(-0.29%)
Feb 28, 2006 29.79 29.79 28.98 29.11 399,255 -0.68(-2.28%)
Feb 27, 2006 29.82 29.97 29.56 29.79 324,651 -0.03(-0.10%)
Feb 24, 2006 30.02 30.10 29.78 29.82 289,271 -0.20(-0.65%)
Feb 23, 2006 30.02 30.17 29.67 30.02 349,563 -0.03(-0.10%)
Feb 22, 2006 29.81 30.14 29.70 30.05 517,190 +0.66(+2.23%)
Feb 21, 2006 29.05 29.57 29.05 29.39 333,529 +0.04(+0.13%)
Feb 17, 2006 29.51 29.51 28.96 29.36 599,744 -0.03(-0.10%)
Feb 16, 2006 29.41 29.57 29.24 29.39 222,088 +0.07(+0.23%)
Feb 15, 2006 28.98 29.48 28.95 29.32 212,945 +0.24(+0.83%)
Feb 14, 2006 28.93 29.19 28.50 29.08 191,478 +0.24(+0.84%)
Feb 13, 2006 28.64 28.89 28.54 28.84 220,233 +0.16(+0.55%)
Feb 10, 2006 28.68 28.92 28.45 28.68 214,137 -0.04(-0.13%)
Feb 09, 2006 28.56 28.94 28.49 28.71 203,801 +0.24(+0.85%)
Feb 08, 2006 28.71 28.74 28.34 28.47 260,648 -0.24(-0.84%)
Feb 07, 2006 28.81 28.99 28.68 28.71 251,638 -0.20(-0.70%)
Feb 06, 2006 28.68 28.92 28.53 28.92 212,812 +0.24(+0.84%)
Feb 03, 2006 29.02 29.08 28.68 28.68 278,802 -0.48(-1.63%)
Feb 02, 2006 29.21 29.28 28.83 29.15 360,827 -0.24(-0.82%)
Feb 01, 2006 29.43 29.70 29.33 29.39 196,381 -0.09(-0.31%)
Jan 31, 2006 29.57 29.79 29.36 29.48 381,233 -0.20(-0.69%)
Jan 30, 2006 30.04 30.04 29.63 29.69 264,359 -0.38(-1.28%)
Jan 27, 2006 29.91 30.18 29.92 30.07 274,562 +0.16(+0.53%)
Jan 26, 2006 29.70 29.92 29.56 29.91 310,075 +0.29(+0.99%)
Jan 25, 2006 29.90 29.96 29.51 29.62 172,264 -0.19(-0.63%)
Jan 24, 2006 29.32 29.91 29.32 29.81 429,070 +0.59(+2.01%)
Jan 23, 2006 29.28 29.41 29.13 29.22 230,171 +0.09(+0.31%)
Jan 20, 2006 29.51 29.51 29.02 29.13 413,169 -0.23(-0.77%)
Jan 19, 2006 29.43 29.60 29.25 29.36 635,389 +0.02(+0.08%)
Jan 18, 2006 29.09 29.45 29.08 29.33 285,163 +0.13(+0.44%)
Jan 17, 2006 29.24 29.27 28.93 29.21 320,278 -0.22(-0.74%)
Jan 13, 2006 29.30 29.74 29.30 29.42 280,525 +0.09(+0.31%)
Jan 12, 2006 29.62 29.70 29.12 29.33 395,942 -0.46(-1.55%)
Jan 11, 2006 30.04 30.04 29.59 29.79 372,090 -0.35(-1.18%)
Jan 10, 2006 30.00 30.19 29.94 30.15 246,205 -0.04(-0.12%)
Jan 09, 2006 30.19 30.22 29.87 30.19 229,376 +0.00(+0.00%)
Jan 06, 2006 30.04 30.25 29.63 30.19 288,741 +0.33(+1.11%)
Jan 05, 2006 29.64 30.13 29.58 29.85 238,254 +0.21(+0.71%)
Jan 04, 2006 29.51 29.82 29.42 29.64 264,226 -0.11(-0.36%)
Jan 03, 2006 29.17 29.81 28.94 29.75 326,241 +0.69(+2.39%)
Dec 30, 2005 29.27 29.27 29.05 29.05 269,394 -0.21(-0.72%)
Dec 29, 2005 29.52 29.57 29.16 29.27 213,872 -0.22(-0.74%)
Dec 28, 2005 29.80 30.04 29.32 29.48 294,704 -0.66(-2.18%)
Dec 27, 2005 30.44 30.50 30.04 30.14 289,536 -0.26(-0.84%)
Dec 23, 2005 30.45 30.59 30.32 30.40 125,090 +0.03(+0.10%)
Dec 22, 2005 30.19 30.37 29.81 30.37 365,067 +0.20(+0.65%)
Dec 21, 2005 29.81 30.22 29.77 30.17 199,296 +0.51(+1.73%)
Dec 20, 2005 29.67 29.91 29.48 29.66 202,741 -0.13(-0.43%)
Dec 19, 2005 29.57 30.27 29.57 29.79 210,294 -0.51(-1.69%)
Dec 16, 2005 29.96 30.34 29.96 30.30 472,401 +0.42(+1.39%)
Dec 15, 2005 30.41 30.63 29.77 29.88 274,430 -0.52(-1.71%)
Dec 14, 2005 30.22 30.70 30.12 30.41 152,122 +0.22(+0.72%)
Dec 13, 2005 30.10 30.27 29.82 30.19 181,937 +0.09(+0.30%)
Dec 12, 2005 30.15 30.22 29.80 30.10 182,335 -0.02(-0.08%)
Dec 09, 2005 29.88 30.16 29.83 30.12 228,183 +0.23(+0.78%)
Dec 08, 2005 29.67 30.37 29.67 29.88 883,582 +0.23(+0.79%)
Dec 07, 2005 29.73 29.76 29.42 29.65 420,589 -0.03(-0.10%)
Dec 06, 2005 29.43 29.80 29.43 29.68 602,262 -0.47(-1.55%)
Dec 05, 2005 30.75 30.80 30.11 30.15 272,044 -0.78(-2.51%)
Dec 02, 2005 30.79 30.95 30.49 30.93 148,147 -0.02(-0.05%)
Dec 01, 2005 30.83 31.06 30.63 30.94 387,196 +0.26(+0.86%)
Nov 30, 2005 31.01 31.30 30.53 30.68 247,132 -0.22(-0.71%)
Nov 29, 2005 30.63 31.03 30.56 30.90 220,233 +0.26(+0.86%)
Nov 28, 2005 31.15 31.22 30.59 30.63 323,989 -0.63(-2.03%)
Nov 25, 2005 31.42 31.42 31.17 31.27 38,030 -0.20(-0.62%)
Nov 23, 2005 31.51 31.51 31.17 31.46 234,941 -0.10(-0.31%)
Nov 22, 2005 31.13 31.66 30.97 31.56 174,649 +0.35(+1.14%)
Nov 21, 2005 30.87 31.27 30.68 31.20 146,822 +0.17(+0.56%)
Nov 18, 2005 31.13 31.13 30.56 31.03 153,580 +0.13(+0.42%)
Nov 17, 2005 30.34 30.95 30.26 30.90 148,942 +0.60(+1.99%)
Nov 16, 2005 30.47 30.59 30.15 30.30 228,846 -0.25(-0.82%)
Nov 15, 2005 30.85 31.09 30.54 30.55 289,933 -0.32(-1.03%)
Nov 14, 2005 30.76 31.09 30.49 30.87 432,250 +0.05(+0.15%)
Nov 11, 2005 30.74 30.88 30.57 30.82 293,511 -0.01(-0.02%)
Nov 10, 2005 30.74 30.90 30.22 30.83 676,203 -0.10(-0.32%)
Nov 09, 2005 30.56 31.17 30.48 30.93 248,457 +0.40(+1.31%)
Nov 08, 2005 30.30 30.59 30.07 30.53 352,081 -0.04(-0.12%)
Nov 07, 2005 30.61 30.84 30.19 30.56 276,815 -0.05(-0.15%)
Nov 04, 2005 30.75 30.75 30.20 30.61 301,727 -0.03(-0.10%)
Nov 03, 2005 30.94 31.20 30.49 30.64 281,320 -0.23(-0.76%)
Nov 02, 2005 30.19 30.87 29.70 30.87 323,326 +0.56(+1.84%)
Nov 01, 2005 30.47 30.73 29.64 30.31 460,475 -0.35(-1.13%)
Oct 31, 2005 30.31 30.87 30.30 30.66 229,243 +0.34(+1.12%)
Oct 28, 2005 29.85 30.62 29.85 30.32 258,661 +0.63(+2.11%)
Oct 27, 2005 30.10 30.23 29.70 29.70 215,860 -0.48(-1.58%)
Oct 26, 2005 30.26 30.52 30.07 30.17 260,781 -0.20(-0.67%)
Oct 25, 2005 30.71 30.82 30.19 30.37 377,126 -0.44(-1.42%)
Oct 24, 2005 30.15 30.81 30.15 30.81 260,251 +0.78(+2.59%)
Oct 21, 2005 29.62 30.10 29.62 30.04 389,714 +0.45(+1.50%)
Oct 20, 2005 30.11 30.22 29.49 29.59 360,562 -0.64(-2.12%)
Oct 19, 2005 29.54 30.23 29.39 30.23 465,113 +0.59(+1.99%)
Oct 18, 2005 30.04 30.17 29.62 29.64 277,212 -0.37(-1.23%)
Oct 17, 2005 30.47 30.53 29.78 30.01 566,881 +0.35(+1.17%)
Oct 14, 2005 29.24 29.71 28.84 29.67 389,449 +0.69(+2.37%)
Oct 13, 2005 28.51 29.05 28.17 28.98 344,528 +0.46(+1.61%)
Oct 12, 2005 29.16 29.16 28.19 28.52 483,399 -0.61(-2.10%)
Oct 11, 2005 29.57 29.79 29.11 29.13 302,654 -0.36(-1.23%)
Oct 10, 2005 30.90 30.90 29.41 29.49 340,950 -0.69(-2.30%)
Oct 07, 2005 29.63 30.19 29.20 30.19 655,928 +0.55(+1.86%)
Oct 06, 2005 29.33 29.66 29.13 29.64 360,694 +0.19(+0.64%)
Oct 05, 2005 30.07 30.07 29.39 29.45 345,853 -0.57(-1.91%)
Oct 04, 2005 30.49 30.62 30.02 30.02 252,830 -0.41(-1.34%)
Oct 03, 2005 30.19 30.61 29.94 30.43 282,380 +0.20(+0.67%)
Sep 30, 2005 29.96 30.49 29.82 30.22 394,219 +0.42(+1.42%)
Sep 29, 2005 29.43 29.93 29.09 29.80 503,408 +0.37(+1.26%)
Sep 28, 2005 29.66 29.98 29.33 29.43 451,597 -0.26(-0.89%)
Sep 27, 2005 29.70 29.76 29.34 29.70 221,690 -0.11(-0.38%)
Sep 26, 2005 29.70 29.91 29.63 29.81 142,449 +0.19(+0.64%)
Sep 23, 2005 29.62 30.02 29.41 29.62 238,917 -0.08(-0.25%)
Sep 22, 2005 29.11 29.76 28.76 29.70 253,758 +0.47(+1.60%)
Sep 21, 2005 29.73 29.82 29.22 29.23 238,254 -0.57(-1.92%)
Sep 20, 2005 30.19 30.42 29.77 29.80 277,477 -0.45(-1.50%)
Sep 19, 2005 30.41 30.60 30.19 30.25 361,622 -0.35(-1.13%)
Sep 16, 2005 30.19 30.60 29.98 30.60 792,547 +0.82(+2.74%)
Sep 15, 2005 29.67 29.79 29.51 29.79 409,061 +0.30(+1.02%)
Sep 14, 2005 29.77 29.77 29.43 29.48 350,756 -0.21(-0.71%)
Sep 13, 2005 29.81 29.94 29.63 29.70 267,539 -0.26(-0.88%)
Sep 12, 2005 29.87 30.04 29.64 29.96 180,612 +0.17(+0.56%)
Sep 09, 2005 29.71 29.88 29.67 29.79 198,501 +0.08(+0.28%)
Sep 08, 2005 29.56 29.81 29.56 29.71 191,345 +0.00(+0.00%)
Sep 07, 2005 29.81 29.87 29.54 29.71 318,026 -0.11(-0.38%)
Sep 06, 2005 29.11 29.88 29.10 29.82 402,700 +0.78(+2.70%)
Sep 02, 2005 29.02 29.26 28.93 29.04 321,073 +0.06(+0.21%)
Sep 01, 2005 28.58 29.18 28.49 28.98 398,592 +0.38(+1.32%)
Aug 31, 2005 28.26 28.65 28.15 28.60 461,535 +0.42(+1.47%)
Aug 30, 2005 28.11 28.28 28.04 28.19 273,104 -0.01(-0.03%)
Aug 29, 2005 27.93 28.28 27.70 28.19 310,870 +0.12(+0.43%)
Aug 26, 2005 28.41 28.45 28.03 28.07 231,099 -0.39(-1.38%)
Aug 25, 2005 28.56 28.71 28.40 28.47 147,882 -0.09(-0.32%)
Aug 24, 2005 28.43 28.75 28.41 28.56 284,368 +0.17(+0.58%)
Aug 23, 2005 28.49 28.59 28.25 28.39 195,983 -0.02(-0.08%)
Aug 22, 2005 28.38 28.53 28.27 28.41 159,410 +0.14(+0.48%)
Aug 19, 2005 28.35 28.41 28.15 28.28 214,402 -0.08(-0.27%)
Aug 18, 2005 28.68 28.71 28.24 28.35 297,354 -0.20(-0.71%)
Aug 17, 2005 28.68 28.81 28.49 28.56 344,925 -0.13(-0.45%)
Aug 16, 2005 28.66 28.90 28.57 28.68 356,719 +0.02(+0.08%)
Aug 15, 2005 28.47 28.90 28.38 28.66 204,729 +0.20(+0.69%)
Aug 12, 2005 28.38 28.64 28.13 28.47 434,105 +0.09(+0.32%)
Aug 11, 2005 28.34 28.53 28.19 28.38 316,303 +0.01(+0.03%)
Aug 10, 2005 28.65 28.94 28.19 28.37 356,189 -0.09(-0.32%)
Aug 09, 2005 28.38 29.04 28.31 28.46 427,480 +0.11(+0.40%)
Aug 08, 2005 29.24 29.24 28.27 28.34 625,849 -0.94(-3.20%)
Aug 05, 2005 30.19 30.19 29.06 29.28 365,597 -1.17(-3.84%)
Aug 04, 2005 31.17 31.17 30.37 30.45 299,342 -0.82(-2.63%)
Aug 03, 2005 31.54 31.54 31.11 31.27 575,362 -0.27(-0.86%)
Aug 02, 2005 31.14 31.55 31.05 31.54 219,703 +0.32(+1.02%)
Aug 01, 2005 31.19 31.30 31.03 31.23 242,229 +0.08(+0.24%)
Jul 29, 2005 31.13 31.33 30.98 31.15 301,329 +0.03(+0.10%)
Jul 28, 2005 30.14 31.18 30.10 31.12 429,600 +0.97(+3.23%)
Jul 27, 2005 30.26 30.31 30.04 30.15 564,363 -0.08(-0.25%)
Jul 26, 2005 30.37 30.48 30.11 30.22 301,064 -0.19(-0.62%)
Jul 25, 2005 30.50 30.59 30.25 30.41 171,999 -0.08(-0.27%)
Jul 22, 2005 30.41 30.56 30.19 30.50 290,331 -0.03(-0.10%)
Jul 21, 2005 31.08 31.16 30.52 30.53 186,972 -0.64(-2.06%)
Jul 20, 2005 30.59 31.17 30.53 31.17 144,569 +0.38(+1.23%)
Jul 19, 2005 30.37 30.85 30.33 30.79 149,737 +0.57(+1.90%)
Jul 18, 2005 30.49 30.50 30.13 30.22 207,909 -0.38(-1.26%)
Jul 15, 2005 29.92 30.61 29.85 30.60 232,821 +0.41(+1.35%)
Jul 14, 2005 30.93 30.93 30.04 30.19 197,838 -0.54(-1.77%)
Jul 13, 2005 31.17 31.17 30.67 30.74 184,455 -0.35(-1.12%)
Jul 12, 2005 30.94 31.34 30.69 31.08 238,122 -0.18(-0.58%)
Jul 11, 2005 30.71 31.27 30.56 31.27 387,726 +0.51(+1.67%)
Jul 08, 2005 30.28 30.81 30.24 30.75 394,749 +0.39(+1.29%)
Jul 07, 2005 30.22 30.48 30.14 30.36 260,383 -0.17(-0.54%)
Jul 06, 2005 30.71 30.81 30.52 30.53 202,476 -0.34(-1.10%)
Jul 05, 2005 30.30 30.87 30.24 30.87 354,599 +0.57(+1.87%)
Jul 01, 2005 30.07 30.34 30.04 30.30 295,499 +0.19(+0.63%)
Jun 30, 2005 30.19 30.35 29.80 30.11 322,399 -0.11(-0.35%)
Jun 29, 2005 30.19 30.28 30.09 30.22 252,168 +0.03(+0.10%)
Jun 28, 2005 30.34 30.34 29.97 30.19 624,258 -0.57(-1.84%)
Jun 27, 2005 30.94 31.02 30.71 30.75 316,038 -0.19(-0.61%)
Jun 24, 2005 31.14 31.27 30.76 30.94 313,918 -0.21(-0.68%)
Jun 23, 2005 31.30 31.55 31.14 31.15 200,621 -0.13(-0.41%)
Jun 22, 2005 31.52 31.69 31.28 31.28 161,795 -0.09(-0.29%)
Jun 21, 2005 31.85 31.91 31.36 31.37 170,409 -0.45(-1.40%)
Jun 20, 2005 31.66 31.97 31.51 31.82 265,021 +0.12(+0.38%)
Jun 17, 2005 31.42 31.84 31.35 31.70 437,285 +0.27(+0.86%)
Jun 16, 2005 31.34 31.45 31.21 31.42 287,813 -0.02(-0.07%)
Jun 15, 2005 31.54 31.57 31.22 31.45 336,710 -0.10(-0.31%)
Jun 14, 2005 31.02 31.55 30.98 31.54 254,023 +0.52(+1.68%)
Jun 13, 2005 30.80 31.05 30.78 31.02 218,642 +0.20(+0.64%)
Jun 10, 2005 30.80 30.93 30.74 30.83 278,935 +0.02(+0.07%)
Jun 09, 2005 30.83 30.88 30.66 30.80 356,719 -0.05(-0.15%)
Jun 08, 2005 30.56 31.17 30.56 30.85 470,148 +0.36(+1.19%)
Jun 07, 2005 30.16 30.69 30.12 30.49 488,700 +0.40(+1.33%)
Jun 06, 2005 29.54 30.13 29.54 30.09 298,149 +0.54(+1.84%)
Jun 03, 2005 29.38 29.80 29.38 29.54 236,266 +0.13(+0.44%)
Jun 02, 2005 29.28 29.66 29.28 29.42 268,202 +0.45(+1.54%)
Jun 01, 2005 29.26 29.70 28.97 28.97 348,503 -0.31(-1.06%)
May 31, 2005 29.17 29.43 29.17 29.28 218,775 +0.05(+0.18%)
May 27, 2005 28.71 29.23 28.65 29.23 235,206 +0.55(+1.92%)
May 26, 2005 28.71 29.24 28.62 28.68 258,396 -0.03(-0.11%)
May 25, 2005 29.14 29.22 28.66 28.71 223,810 -0.62(-2.11%)
May 24, 2005 29.62 29.62 29.19 29.33 206,584 -0.42(-1.42%)
May 23, 2005 30.00 30.00 29.65 29.75 197,573 -0.22(-0.73%)
May 20, 2005 29.77 29.99 29.47 29.97 239,182 +0.31(+1.04%)
May 19, 2005 29.72 29.87 29.54 29.66 436,490 -0.14(-0.46%)
May 18, 2005 29.42 29.79 29.36 29.79 225,401 +0.45(+1.54%)
May 17, 2005 29.17 29.42 29.02 29.34 196,513 +0.10(+0.34%)
May 16, 2005 28.69 29.24 28.69 29.24 174,914 +0.45(+1.55%)
May 13, 2005 29.02 29.12 28.67 28.80 216,125 -0.18(-0.62%)
May 12, 2005 29.32 29.39 28.90 28.98 160,470 -0.43(-1.46%)
May 11, 2005 29.39 29.41 29.12 29.41 260,781 +0.02(+0.05%)
May 10, 2005 29.27 29.39 28.96 29.39 230,834 +0.09(+0.31%)
May 09, 2005 28.65 29.30 28.65 29.30 263,431 +0.66(+2.29%)
May 06, 2005 29.11 29.11 28.59 28.65 197,971 -0.46(-1.58%)
May 05, 2005 28.90 29.17 28.83 29.11 282,910 +0.24(+0.84%)
May 04, 2005 28.36 28.87 28.31 28.87 355,394 +0.49(+1.73%)
May 03, 2005 28.38 28.43 28.13 28.38 251,505 +0.11(+0.40%)
May 02, 2005 28.69 28.73 28.03 28.26 462,463 -0.57(-1.96%)
Apr 29, 2005 28.76 28.83 28.41 28.83 282,248 +0.08(+0.26%)
Apr 28, 2005 28.98 28.99 28.52 28.75 281,585 -0.38(-1.30%)
Apr 27, 2005 28.90 29.24 28.72 29.13 439,538 +0.23(+0.78%)
Apr 26, 2005 28.90 28.98 28.75 28.90 207,247 +0.05(+0.16%)
Apr 25, 2005 28.53 28.86 28.38 28.86 181,009 +0.41(+1.43%)
Apr 22, 2005 28.47 28.48 28.08 28.45 243,157 -0.02(-0.08%)
Apr 21, 2005 28.45 28.66 28.18 28.47 234,146 +0.02(+0.08%)
Apr 20, 2005 28.74 28.74 28.24 28.45 292,054 -0.29(-1.00%)
Apr 19, 2005 28.54 28.74 28.40 28.74 160,735 +0.35(+1.22%)
Apr 18, 2005 28.34 28.50 28.08 28.39 234,544 +0.20(+0.72%)
Apr 15, 2005 28.38 28.58 28.15 28.19 229,641 -0.15(-0.53%)
Apr 14, 2005 28.71 28.77 28.30 28.34 176,504 -0.38(-1.31%)
Apr 13, 2005 28.56 28.87 28.56 28.71 194,791 +0.04(+0.13%)
Apr 12, 2005 28.22 28.71 28.16 28.68 311,930 +0.38(+1.36%)
Apr 11, 2005 28.34 28.46 28.16 28.29 318,291 -0.05(-0.16%)
Apr 08, 2005 28.60 28.72 28.34 28.34 250,048 -0.26(-0.90%)
Apr 07, 2005 28.71 28.73 28.45 28.59 292,186 +0.00(+0.00%)
Apr 06, 2005 28.53 28.76 28.45 28.59 238,122 +0.22(+0.77%)
Apr 05, 2005 28.45 28.51 28.23 28.38 373,945 -0.04(-0.13%)
Apr 04, 2005 28.27 28.44 28.15 28.41 492,940 -0.04(-0.13%)
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.