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 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%)
Feb 01, 2012 8.701 8.860 8.671 8.799 950,835 +0.14(+1.57%)
Jan 31, 2012 8.626 8.731 8.513 8.663 778,541 +0.03(+0.35%)
Jan 30, 2012 8.716 8.724 8.520 8.633 343,668 -0.20(-2.22%)
Jan 27, 2012 8.701 8.845 8.671 8.829 601,266 +0.07(+0.78%)
Jan 26, 2012 8.716 8.784 8.681 8.762 556,206 +0.11(+1.31%)
Jan 25, 2012 8.407 8.731 8.354 8.648 861,132 +0.20(+2.41%)
Jan 24, 2012 8.233 8.482 8.188 8.445 389,567 +0.11(+1.36%)
Jan 23, 2012 8.294 8.422 8.180 8.331 430,971 +0.01(+0.09%)
Jan 20, 2012 8.211 8.339 8.211 8.324 597,387 +0.08(+1.01%)
Jan 19, 2012 8.339 8.339 8.150 8.241 1,400,991 -0.06(-0.73%)
Jan 18, 2012 8.030 8.309 8.022 8.301 1,191,671 +0.26(+3.29%)
Jan 17, 2012 8.075 8.158 8.007 8.037 749,271 +0.03(+0.38%)
Jan 13, 2012 7.909 8.060 7.826 8.007 446,113 -0.05(-0.56%)
Jan 12, 2012 8.218 8.248 7.977 8.052 450,061 -0.14(-1.66%)
Jan 11, 2012 7.947 8.203 7.924 8.188 457,992 +0.17(+2.07%)
Jan 10, 2012 7.916 8.090 7.848 8.022 1,254,319 +0.25(+3.20%)
Jan 09, 2012 7.720 7.818 7.682 7.773 1,034,381 -0.09(-1.15%)
Jan 06, 2012 7.977 7.984 7.792 7.864 1,411,903 -0.13(-1.61%)
Jan 05, 2012 7.871 7.992 7.675 7.992 1,339,523 +0.05(+0.67%)
Jan 04, 2012 8.007 8.037 7.716 7.939 1,662,985 +0.22(+2.83%)
Dec 30, 2011 7.645 7.780 7.645 7.720 708,489 +0.08(+0.99%)
Dec 29, 2011 7.524 7.645 7.501 7.645 657,050 +0.11(+1.50%)
Dec 28, 2011 7.713 7.713 7.524 7.531 433,673 -0.18(-2.35%)
Dec 27, 2011 7.607 7.735 7.554 7.713 299,608 +0.08(+1.09%)
Dec 23, 2011 7.705 7.743 7.607 7.630 224,700 +0.16(+2.12%)
Dec 21, 2011 7.464 7.509 7.373 7.471 653,989 -0.01(-0.10%)
Dec 20, 2011 7.260 7.547 7.207 7.479 940,403 +0.40(+5.65%)
Dec 19, 2011 7.215 7.381 7.056 7.079 695,662 -0.10(-1.37%)
Dec 16, 2011 7.290 7.418 7.094 7.177 1,355,511 -0.02(-0.21%)
Dec 15, 2011 6.996 7.199 6.920 7.192 1,141,817 +0.34(+4.96%)
Dec 14, 2011 6.913 7.003 6.815 6.852 1,258,574 -0.14(-1.94%)
Dec 13, 2011 7.245 7.335 6.981 6.988 949,604 -0.20(-2.73%)
Dec 12, 2011 7.320 7.335 7.056 7.184 581,097 -0.28(-3.74%)
Dec 09, 2011 7.388 7.547 7.343 7.464 677,830 +0.11(+1.44%)
Dec 08, 2011 7.494 7.554 7.320 7.358 912,639 -0.23(-2.98%)
Dec 07, 2011 7.471 7.622 7.362 7.584 805,602 +0.07(+0.90%)
Dec 06, 2011 7.501 7.577 7.411 7.516 647,277 +0.02(+0.20%)
Dec 05, 2011 7.350 7.569 7.245 7.501 1,238,058 +0.31(+4.30%)
Dec 02, 2011 7.147 7.305 7.109 7.192 532,129 +0.16(+2.25%)
Dec 01, 2011 7.116 7.177 6.973 7.033 781,757 -0.14(-1.89%)
Nov 30, 2011 7.048 7.177 6.981 7.169 1,595,590 +0.46(+6.86%)
Nov 29, 2011 6.784 6.845 6.671 6.709 384,646 -0.05(-0.78%)
Nov 28, 2011 6.724 6.898 6.656 6.762 764,444 +0.30(+4.67%)
Nov 25, 2011 6.573 6.724 6.422 6.460 356,060 -0.09(-1.38%)
Nov 23, 2011 6.792 6.799 6.508 6.550 981,737 -0.34(-4.93%)
Nov 22, 2011 6.935 7.086 6.792 6.890 1,192,036 -0.06(-0.87%)
Nov 21, 2011 6.935 6.965 6.792 6.950 1,113,257 -0.16(-2.23%)
Nov 18, 2011 6.958 7.113 6.928 7.109 626,251 +0.17(+2.39%)
Nov 17, 2011 7.064 7.123 6.905 6.943 920,754 -0.12(-1.71%)
Nov 16, 2011 6.988 7.290 6.965 7.064 975,064 -0.04(-0.53%)
Nov 15, 2011 6.965 7.192 6.845 7.101 830,779 +0.09(+1.29%)
Nov 14, 2011 7.109 7.147 6.977 7.011 626,762 -0.12(-1.69%)
Nov 11, 2011 7.139 7.237 7.011 7.131 1,662,090 +0.09(+1.29%)
Nov 10, 2011 7.245 7.260 7.018 7.041 497,773 -0.04(-0.53%)
Nov 09, 2011 7.320 7.365 7.048 7.079 753,714 -0.47(-6.20%)
Nov 08, 2011 7.471 7.584 7.237 7.547 581,273 +0.14(+1.94%)
Nov 07, 2011 7.501 7.622 7.192 7.403 589,563 -0.11(-1.51%)
Nov 04, 2011 7.464 7.547 7.403 7.516 619,113 -0.08(-0.99%)
Nov 03, 2011 7.464 7.614 7.207 7.592 953,263 +0.27(+3.71%)
Nov 02, 2011 7.305 7.441 7.184 7.320 890,458 +0.23(+3.19%)
Nov 01, 2011 7.056 7.275 6.988 7.094 1,507,487 -0.34(-4.57%)
Oct 31, 2011 7.282 7.607 7.215 7.433 797,478 -0.05(-0.61%)
Oct 28, 2011 7.720 7.750 7.426 7.479 968,238 -0.23(-2.94%)
Oct 27, 2011 7.456 7.924 7.335 7.705 1,615,421 +0.51(+7.02%)
Oct 26, 2011 7.426 7.426 6.988 7.199 989,843 -0.02(-0.31%)
Oct 25, 2011 7.252 7.320 7.124 7.222 884,037 -0.14(-1.85%)
Oct 24, 2011 7.041 7.403 6.965 7.358 1,089,736 +0.34(+4.84%)
Oct 21, 2011 6.913 7.033 6.807 7.018 907,761 +0.26(+3.91%)
Oct 20, 2011 6.694 6.769 6.558 6.754 910,002 +0.07(+1.02%)
Oct 19, 2011 6.920 7.042 6.671 6.686 927,609 -0.26(-3.80%)
Oct 18, 2011 6.709 7.011 6.621 6.950 1,274,120 +0.29(+4.42%)
Oct 17, 2011 6.626 6.724 6.535 6.656 1,811,732 -0.02(-0.23%)
Oct 14, 2011 6.566 6.754 6.513 6.671 1,795,816 +0.23(+3.51%)
Oct 13, 2011 6.369 6.520 6.256 6.445 594,723 +0.00(+0.00%)
Oct 12, 2011 6.399 6.754 6.339 6.445 1,911,328 +0.10(+1.55%)
Oct 11, 2011 6.037 6.399 6.000 6.347 1,143,436 +0.23(+3.70%)
Oct 10, 2011 5.909 6.166 5.897 6.120 1,110,829 +0.35(+6.01%)
Oct 07, 2011 6.060 6.090 5.660 5.773 1,099,421 -0.27(-4.49%)
Oct 06, 2011 5.939 6.052 5.849 6.045 1,178,108 +0.28(+4.84%)
Oct 05, 2011 5.924 5.977 5.396 5.766 1,405,797 -0.17(-2.92%)
Oct 04, 2011 5.622 5.954 5.411 5.939 2,502,859 +0.25(+4.38%)
Oct 03, 2011 6.150 6.256 5.675 5.690 2,562,497 -0.35(-5.75%)
Sep 30, 2011 6.075 6.203 6.037 6.037 2,603,403 -0.17(-2.68%)
Sep 29, 2011 6.294 6.309 6.083 6.203 2,299,663 +0.07(+1.11%)
Sep 28, 2011 6.445 6.460 6.098 6.135 1,599,593 -0.26(-4.01%)
Sep 27, 2011 6.445 6.664 6.271 6.392 1,980,240 +0.08(+1.32%)
Sep 26, 2011 6.324 6.324 6.090 6.309 1,080,146 +0.08(+1.33%)
Sep 23, 2011 6.128 6.256 6.083 6.226 880,479 +0.10(+1.60%)
Sep 22, 2011 6.150 6.362 6.052 6.128 2,449,913 -0.23(-3.68%)
Sep 21, 2011 6.686 6.845 6.362 6.362 1,114,456 -0.39(-5.81%)
Sep 20, 2011 6.943 7.064 6.754 6.754 1,083,321 -0.17(-2.51%)
Sep 19, 2011 6.716 7.018 6.656 6.928 1,535,788 +0.01(+0.11%)
Sep 16, 2011 6.603 6.920 6.505 6.920 1,681,609 +0.36(+5.52%)
Sep 15, 2011 6.445 6.566 6.309 6.558 1,245,541 +0.20(+3.21%)
Sep 14, 2011 6.384 6.482 6.173 6.354 697,684 +0.03(+0.48%)
Sep 13, 2011 6.271 6.369 6.143 6.324 1,053,098 +0.10(+1.58%)
Sep 12, 2011 6.075 6.332 6.052 6.226 1,396,846 +0.05(+0.86%)
Sep 09, 2011 6.354 6.407 6.060 6.173 1,902,142 -0.32(-4.99%)
Sep 08, 2011 6.475 6.698 6.399 6.498 1,044,841 -0.06(-0.92%)
Sep 07, 2011 6.513 6.603 6.369 6.558 2,128,712 +0.21(+3.33%)
Sep 06, 2011 6.218 6.422 6.158 6.347 877,312 -0.13(-1.98%)
Sep 02, 2011 6.543 6.682 6.452 6.475 1,275,870 -0.29(-4.35%)
Sep 01, 2011 7.162 7.222 6.716 6.769 1,395,380 -0.35(-4.98%)
Aug 31, 2011 6.867 7.139 6.762 7.124 2,455,706 +0.32(+4.77%)
Aug 30, 2011 6.467 6.837 6.332 6.799 1,340,985 +0.26(+4.04%)
Aug 29, 2011 6.271 6.603 6.271 6.535 1,826,620 +0.35(+5.61%)
Aug 26, 2011 6.083 6.264 6.037 6.188 1,745,466 +0.06(+0.99%)
Aug 25, 2011 6.573 6.641 6.000 6.128 1,149,078 -0.32(-4.92%)
Aug 24, 2011 6.498 6.641 6.339 6.445 1,307,958 -0.08(-1.16%)
Aug 23, 2011 6.339 6.550 6.218 6.520 1,241,657 +0.23(+3.72%)
Aug 22, 2011 6.422 6.422 6.041 6.286 1,192,871 +0.09(+1.46%)
Aug 19, 2011 6.233 6.520 6.188 6.196 1,664,374 -0.26(-3.98%)
Aug 18, 2011 6.686 6.777 6.369 6.452 1,825,219 -0.57(-8.16%)
Aug 17, 2011 7.109 7.282 6.973 7.026 796,256 -0.05(-0.64%)
Aug 16, 2011 7.124 7.252 6.981 7.071 800,554 -0.19(-2.60%)
Aug 15, 2011 6.860 7.267 6.807 7.260 1,298,202 +0.48(+7.01%)
Aug 12, 2011 6.709 6.950 6.573 6.784 1,878,816 +0.16(+2.39%)
Aug 11, 2011 6.581 7.003 6.520 6.626 2,722,138 +0.08(+1.15%)
Aug 10, 2011 6.807 7.101 6.513 6.550 2,430,097 -0.51(-7.17%)
Aug 09, 2011 6.633 7.064 6.000 7.056 3,855,795 +1.16(+19.72%)
Aug 08, 2011 6.633 6.958 5.886 5.894 3,336,917 -1.06(-15.29%)
Aug 05, 2011 7.471 7.516 6.792 6.958 2,661,449 -0.37(-5.05%)
Aug 04, 2011 7.977 8.075 7.320 7.328 2,713,175 -0.81(-9.93%)
Aug 03, 2011 8.211 8.226 7.803 8.135 1,359,299 -0.08(-0.92%)
Aug 02, 2011 8.965 8.973 8.211 8.211 1,100,415 -0.59(-6.69%)
Aug 01, 2011 9.101 9.131 8.679 8.799 756,182 -0.14(-1.60%)
Jul 29, 2011 8.905 9.041 8.769 8.943 1,879,224 -0.08(-0.84%)
Jul 28, 2011 8.754 9.146 8.746 9.018 1,635,910 +0.34(+3.91%)
Jul 27, 2011 9.116 9.146 8.671 8.679 1,558,629 -0.51(-5.51%)
Jul 26, 2011 9.056 9.184 8.920 9.184 799,523 +0.11(+1.25%)
Jul 25, 2011 9.018 9.199 8.973 9.071 696,595 -0.11(-1.23%)
Jul 22, 2011 9.214 9.252 9.146 9.184 578,771 +0.00(+0.00%)
Jul 21, 2011 9.094 9.237 9.071 9.184 567,907 +0.14(+1.59%)
Jul 20, 2011 8.792 9.048 8.754 9.041 642,883 +0.28(+3.19%)
Jul 19, 2011 8.686 8.852 8.633 8.762 924,997 +0.15(+1.75%)
Jul 18, 2011 8.829 8.897 8.528 8.611 1,108,693 -0.27(-3.06%)
Jul 15, 2011 8.769 8.928 8.679 8.882 774,799 +0.14(+1.55%)
Jul 14, 2011 8.973 8.973 8.652 8.746 1,210,026 -0.19(-2.11%)
Jul 13, 2011 9.048 9.101 8.907 8.935 701,821 -0.08(-0.84%)
Jul 12, 2011 8.943 9.146 8.920 9.011 757,164 +0.04(+0.42%)
Jul 11, 2011 9.048 9.131 8.905 8.973 724,423 -0.25(-2.70%)
Jul 08, 2011 9.048 9.237 8.867 9.222 565,801 -0.01(-0.08%)
Jul 07, 2011 9.131 9.237 9.056 9.229 1,203,359 +0.21(+2.34%)
Jul 06, 2011 8.988 9.131 8.912 9.018 1,698,422 -0.02(-0.25%)
Jul 05, 2011 8.829 9.056 8.814 9.041 2,371,213 +0.22(+2.48%)
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.