Skip to main content

Lxp Industrial Trust (NY: LXP )

8.680 -0.020 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.239 6.435 6.221 6.282 2,961,151 +0.07(+1.19%)
Mar 28, 2008 6.261 6.278 6.169 6.208 2,645,920 -0.03(-0.56%)
Mar 27, 2008 6.527 6.561 6.243 6.243 2,195,059 -0.29(-4.47%)
Mar 26, 2008 6.618 6.692 6.514 6.535 2,197,550 -0.10(-1.51%)
Mar 25, 2008 6.867 6.997 6.566 6.636 16,146,570 -0.32(-4.64%)
Mar 24, 2008 6.923 7.024 6.902 6.958 2,099,034 +0.07(+1.08%)
Mar 21, 2008 6.784 6.941 6.675 6.884 3,778,298 +0.00(+0.00%)
Mar 20, 2008 6.784 6.941 6.675 6.884 3,778,298 +0.20(+3.00%)
Mar 19, 2008 6.910 6.932 6.684 6.684 1,916,146 -0.16(-2.36%)
Mar 18, 2008 6.775 6.867 6.548 6.845 1,675,722 +0.21(+3.22%)
Mar 17, 2008 6.474 6.710 6.444 6.631 2,038,361 +0.03(+0.53%)
Mar 14, 2008 6.758 6.771 6.466 6.596 2,268,558 -0.16(-2.32%)
Mar 13, 2008 6.422 6.758 6.387 6.753 2,818,364 +0.24(+3.68%)
Mar 12, 2008 6.710 6.779 6.500 6.514 1,545,542 -0.20(-2.99%)
Mar 11, 2008 6.570 6.714 6.448 6.714 1,980,709 +0.34(+5.26%)
Mar 10, 2008 6.452 6.514 6.378 6.378 1,419,792 -0.07(-1.01%)
Mar 07, 2008 6.221 6.509 6.200 6.444 1,653,060 +0.14(+2.28%)
Mar 06, 2008 6.322 6.405 6.243 6.300 3,787,729 -0.07(-1.03%)
Mar 05, 2008 6.448 6.461 6.313 6.365 1,603,517 -0.03(-0.54%)
Mar 04, 2008 6.387 6.492 6.300 6.400 3,245,112 -0.01(-0.14%)
Mar 03, 2008 6.317 6.409 6.261 6.409 1,896,879 +0.10(+1.59%)
Feb 29, 2008 6.431 6.431 6.274 6.309 2,550,964 -0.19(-2.95%)
Feb 28, 2008 6.108 6.627 6.108 6.500 1,981,962 -0.11(-1.65%)
Feb 27, 2008 6.579 6.714 6.500 6.609 2,624,116 -0.12(-1.75%)
Feb 26, 2008 6.880 6.893 6.684 6.727 1,614,068 -0.14(-1.97%)
Feb 25, 2008 6.631 6.862 6.531 6.862 1,270,244 +0.24(+3.69%)
Feb 22, 2008 6.679 6.679 6.400 6.618 1,530,034 +0.15(+2.36%)
Feb 21, 2008 6.714 6.753 6.461 6.466 947,293 -0.21(-3.20%)
Feb 20, 2008 6.461 6.679 6.426 6.679 1,094,685 +0.16(+2.47%)
Feb 19, 2008 6.609 6.623 6.492 6.518 1,711,994 +0.01(+0.13%)
Feb 18, 2008 6.470 6.531 6.405 6.509 0 +0.00(+0.00%)
Feb 15, 2008 6.470 6.531 6.405 6.509 1,766,139 +0.00(+0.00%)
Feb 14, 2008 6.727 6.758 6.496 6.509 933,097 -0.17(-2.61%)
Feb 13, 2008 6.627 6.697 6.518 6.684 1,127,983 +0.12(+1.86%)
Feb 12, 2008 6.474 6.614 6.448 6.561 3,641,947 +0.11(+1.69%)
Feb 11, 2008 6.466 6.544 6.322 6.452 1,957,437 -0.00(-0.07%)
Feb 08, 2008 6.561 6.579 6.358 6.457 1,628,968 -0.10(-1.46%)
Feb 07, 2008 6.383 6.553 6.361 6.553 2,120,514 +0.16(+2.52%)
Feb 06, 2008 6.540 6.548 6.370 6.391 1,970,312 -0.08(-1.21%)
Feb 05, 2008 6.527 6.631 6.457 6.470 3,454,846 -0.20(-2.94%)
Feb 04, 2008 6.710 6.727 6.544 6.666 1,280,563 -0.05(-0.71%)
Feb 01, 2008 6.531 6.753 6.452 6.714 3,234,558 +0.20(+3.01%)
Jan 31, 2008 6.160 6.566 6.143 6.518 5,004,597 +0.27(+4.25%)
Jan 30, 2008 6.352 6.596 6.230 6.252 1,478,281 -0.17(-2.65%)
Jan 29, 2008 6.448 6.470 6.291 6.422 2,344,598 +0.05(+0.82%)
Jan 28, 2008 6.086 6.400 5.894 6.370 1,977,225 +0.35(+5.79%)
Jan 25, 2008 6.165 6.265 5.955 6.021 2,248,025 -0.03(-0.43%)
Jan 24, 2008 6.457 6.479 5.999 6.047 2,682,025 -0.46(-7.10%)
Jan 23, 2008 5.633 6.553 5.607 6.509 3,275,239 +0.79(+13.80%)
Jan 22, 2008 5.419 5.746 5.236 5.720 2,253,771 +0.03(+0.61%)
Jan 21, 2008 6.008 6.021 5.646 5.685 0 +0.00(+0.00%)
Jan 18, 2008 6.008 6.021 5.646 5.685 2,225,377 -0.25(-4.26%)
Jan 17, 2008 5.977 6.038 5.886 5.938 1,320,728 -0.03(-0.44%)
Jan 16, 2008 5.947 6.121 5.894 5.964 1,745,888 +0.03(+0.44%)
Jan 15, 2008 5.973 6.121 5.912 5.938 3,544,789 -0.07(-1.09%)
Jan 14, 2008 6.182 6.234 5.903 6.003 1,445,023 -0.08(-1.36%)
Jan 11, 2008 6.021 6.265 5.955 6.086 2,078,769 -0.03(-0.57%)
Jan 10, 2008 5.942 6.208 5.864 6.121 1,877,190 +0.12(+2.03%)
Jan 09, 2008 5.864 6.038 5.690 5.999 1,542,835 +0.13(+2.15%)
Jan 08, 2008 6.234 6.365 5.864 5.873 2,313,670 -0.36(-5.74%)
Jan 07, 2008 6.165 6.322 6.060 6.230 2,048,726 +0.11(+1.85%)
Jan 04, 2008 6.143 6.221 6.095 6.117 2,371,996 -0.10(-1.61%)
Jan 03, 2008 6.339 6.391 6.213 6.217 1,922,307 -0.08(-1.25%)
Jan 02, 2008 6.322 6.418 6.282 6.296 1,442,580 -0.04(-0.69%)
Jan 01, 2008 6.387 6.387 6.234 6.339 0 +0.00(+0.00%)
Dec 31, 2007 6.387 6.387 6.234 6.339 1,717,375 +0.01(+0.14%)
Dec 28, 2007 6.483 6.505 6.330 6.330 1,662,095 -0.05(-0.82%)
Dec 27, 2007 6.784 6.784 6.378 6.383 3,182,721 -1.19(-15.77%)
Dec 26, 2007 7.913 7.917 7.303 7.577 2,662,492 +0.33(+4.51%)
Dec 24, 2007 7.028 7.250 6.980 7.250 447,269 +0.21(+2.97%)
Dec 21, 2007 7.093 7.185 6.984 7.041 2,121,432 +0.05(+0.75%)
Dec 20, 2007 6.976 7.024 6.836 6.989 1,304,420 +0.03(+0.44%)
Dec 19, 2007 6.984 6.997 6.906 6.958 1,254,417 +0.01(+0.19%)
Dec 18, 2007 6.958 7.002 6.718 6.945 1,315,430 +0.08(+1.14%)
Dec 17, 2007 7.146 7.163 6.867 6.867 1,693,200 -0.28(-3.90%)
Dec 14, 2007 7.220 7.338 7.085 7.146 2,082,209 -0.11(-1.50%)
Dec 13, 2007 7.229 7.307 7.172 7.255 1,768,825 -0.00(-0.06%)
Dec 12, 2007 7.508 7.608 7.215 7.259 1,940,551 -0.06(-0.77%)
Dec 11, 2007 7.782 7.787 7.316 7.316 1,478,970 -0.45(-5.78%)
Dec 10, 2007 7.656 7.778 7.556 7.765 977,340 +0.14(+1.89%)
Dec 07, 2007 7.695 7.760 7.569 7.621 786,046 -0.12(-1.52%)
Dec 06, 2007 7.451 7.739 7.451 7.739 1,501,448 +0.27(+3.68%)
Dec 05, 2007 7.560 7.599 7.372 7.464 1,505,576 -0.00(-0.06%)
Dec 04, 2007 7.542 7.595 7.455 7.468 1,248,225 -0.13(-1.72%)
Dec 03, 2007 7.787 7.787 7.551 7.599 890,478 -0.11(-1.47%)
Nov 30, 2007 7.791 7.874 7.625 7.712 2,099,183 +0.05(+0.68%)
Nov 29, 2007 7.608 7.765 7.569 7.660 1,098,449 +0.02(+0.23%)
Nov 28, 2007 7.529 7.752 7.464 7.643 1,447,778 +0.18(+2.39%)
Nov 27, 2007 7.346 7.473 7.324 7.464 2,126,608 +0.08(+1.12%)
Nov 26, 2007 7.769 7.778 7.381 7.381 1,655,354 -0.40(-5.10%)
Nov 23, 2007 7.743 7.826 7.691 7.778 379,146 +0.11(+1.42%)
Nov 21, 2007 7.625 7.760 7.569 7.669 1,771,876 -0.02(-0.23%)
Nov 20, 2007 7.708 7.883 7.534 7.686 1,805,132 -0.06(-0.79%)
Nov 19, 2007 7.778 7.891 7.643 7.747 1,951,240 -0.03(-0.45%)
Nov 16, 2007 8.000 8.000 7.774 7.782 2,011,793 -0.21(-2.67%)
Nov 15, 2007 8.026 8.083 7.869 7.996 1,733,340 -0.07(-0.92%)
Nov 14, 2007 8.284 8.323 8.044 8.070 1,341,578 -0.16(-1.91%)
Nov 13, 2007 7.970 8.227 7.970 8.227 1,195,240 +0.34(+4.37%)
Nov 12, 2007 7.904 8.018 7.769 7.883 2,136,341 -0.03(-0.39%)
Nov 09, 2007 7.891 8.061 7.765 7.913 1,551,909 -0.10(-1.31%)
Nov 08, 2007 7.869 8.110 7.852 8.018 1,833,115 +0.15(+1.88%)
Nov 07, 2007 8.157 8.244 7.869 7.869 1,395,250 -0.42(-5.05%)
Nov 06, 2007 8.175 8.323 8.070 8.288 1,010,598 +0.17(+2.15%)
Nov 05, 2007 8.157 8.196 8.066 8.114 1,090,878 -0.11(-1.33%)
Nov 02, 2007 8.445 8.445 8.122 8.223 1,508,787 -0.15(-1.82%)
Nov 01, 2007 8.419 8.489 8.342 8.375 1,814,995 -0.25(-2.93%)
Oct 31, 2007 8.680 8.689 8.502 8.628 1,349,147 -0.01(-0.10%)
Oct 30, 2007 8.611 8.733 8.589 8.637 2,467,549 -0.01(-0.10%)
Oct 29, 2007 8.894 8.924 8.628 8.645 747,283 -0.19(-2.12%)
Oct 26, 2007 8.829 8.868 8.654 8.833 864,949 +0.11(+1.25%)
Oct 25, 2007 8.746 8.785 8.602 8.724 1,018,168 +0.01(+0.15%)
Oct 24, 2007 8.693 8.715 8.523 8.711 1,175,973 -0.03(-0.35%)
Oct 23, 2007 8.750 8.798 8.598 8.741 900,960 +0.10(+1.16%)
Oct 22, 2007 8.393 8.680 8.393 8.641 1,538,376 +0.14(+1.69%)
Oct 19, 2007 8.781 8.781 8.497 8.497 1,295,933 -0.31(-3.47%)
Oct 18, 2007 8.824 8.907 8.733 8.802 887,198 -0.08(-0.93%)
Oct 17, 2007 9.003 9.003 8.680 8.885 1,326,669 -0.01(-0.15%)
Oct 16, 2007 8.868 8.951 8.789 8.898 1,218,177 +0.03(+0.29%)
Oct 15, 2007 9.095 9.095 8.807 8.872 964,266 -0.20(-2.26%)
Oct 12, 2007 9.038 9.142 9.020 9.077 1,219,783 +0.07(+0.73%)
Oct 11, 2007 9.108 9.169 9.007 9.012 1,181,708 -0.10(-1.10%)
Oct 10, 2007 9.047 9.129 8.964 9.112 2,673,981 +0.07(+0.72%)
Oct 09, 2007 9.068 9.108 8.990 9.047 1,200,057 -0.01(-0.14%)
Oct 08, 2007 9.047 9.151 9.012 9.060 705,309 -0.03(-0.34%)
Oct 05, 2007 8.990 9.151 8.946 9.090 1,567,965 +0.16(+1.81%)
Oct 04, 2007 8.885 8.981 8.859 8.929 1,355,340 +0.03(+0.34%)
Oct 03, 2007 8.890 9.047 8.824 8.898 2,101,935 -0.05(-0.54%)
Oct 02, 2007 8.863 8.968 8.855 8.946 1,533,789 +0.11(+1.23%)
Oct 01, 2007 8.702 8.837 8.702 8.837 1,688,613 +0.11(+1.30%)
Sep 28, 2007 8.776 8.820 8.720 8.724 1,009,910 -0.08(-0.94%)
Sep 27, 2007 8.816 8.872 8.798 8.807 1,144,320 +0.05(+0.55%)
Sep 26, 2007 8.938 8.955 8.711 8.759 1,687,236 -0.21(-2.38%)
Sep 25, 2007 9.047 9.073 8.942 8.972 1,116,337 -0.10(-1.06%)
Sep 24, 2007 9.103 9.147 9.016 9.068 1,393,644 -0.02(-0.19%)
Sep 21, 2007 9.221 9.221 9.086 9.086 1,878,989 -0.06(-0.67%)
Sep 20, 2007 9.265 9.273 9.129 9.147 1,421,627 -0.09(-0.99%)
Sep 19, 2007 9.278 9.474 9.230 9.238 3,376,079 -0.04(-0.42%)
Sep 18, 2007 9.042 9.286 9.020 9.278 2,794,858 +0.27(+3.00%)
Sep 17, 2007 9.064 9.129 8.929 9.007 2,516,175 +0.02(+0.19%)
Sep 14, 2007 8.933 9.020 8.837 8.990 1,642,051 -0.02(-0.19%)
Sep 13, 2007 8.924 9.064 8.903 9.007 748,430 +0.11(+1.22%)
Sep 12, 2007 9.007 9.038 8.868 8.898 609,432 -0.11(-1.21%)
Sep 11, 2007 8.798 9.012 8.829 9.007 1,019,085 +0.21(+2.38%)
Sep 10, 2007 8.885 8.972 8.720 8.798 1,070,922 -0.05(-0.54%)
Sep 07, 2007 8.938 9.003 8.759 8.846 1,573,469 -0.20(-2.22%)
Sep 06, 2007 9.047 9.134 8.964 9.047 1,264,739 +0.00(+0.00%)
Sep 05, 2007 9.129 9.129 8.994 9.047 1,022,067 -0.08(-0.86%)
Sep 04, 2007 8.981 9.182 8.920 9.125 865,408 +0.11(+1.21%)
Aug 31, 2007 9.147 9.190 8.994 9.016 1,692,053 -0.02(-0.19%)
Aug 30, 2007 8.855 9.068 8.842 9.033 1,019,544 +0.07(+0.83%)
Aug 29, 2007 8.776 8.959 8.811 8.959 1,198,681 +0.18(+2.09%)
Aug 28, 2007 8.938 8.942 8.750 8.776 1,797,104 -0.16(-1.80%)
Aug 27, 2007 9.016 9.090 8.890 8.938 1,958,580 -0.13(-1.39%)
Aug 24, 2007 9.138 9.142 8.959 9.064 1,777,837 -0.10(-1.14%)
Aug 23, 2007 9.238 9.243 9.090 9.169 2,520,304 -0.04(-0.43%)
Aug 22, 2007 9.142 9.243 9.108 9.208 2,193,912 +0.14(+1.49%)
Aug 21, 2007 8.907 9.099 8.763 9.073 2,421,446 +0.17(+1.86%)
Aug 20, 2007 8.903 9.103 8.829 8.907 3,097,855 +0.01(+0.15%)
Aug 17, 2007 8.942 9.047 8.720 8.894 3,659,579 +0.22(+2.56%)
Aug 16, 2007 8.297 8.689 8.196 8.672 3,748,803 +0.37(+4.52%)
Aug 15, 2007 8.345 8.685 8.148 8.297 3,246,256 -0.11(-1.35%)
Aug 14, 2007 8.624 8.772 8.406 8.410 1,719,348 -0.27(-3.07%)
Aug 13, 2007 8.863 9.025 8.558 8.676 1,139,274 -0.19(-2.12%)
Aug 10, 2007 8.506 8.986 8.310 8.863 2,710,451 +0.36(+4.20%)
Aug 09, 2007 8.829 8.824 8.070 8.506 3,091,203 -0.32(-3.65%)
Aug 08, 2007 8.484 8.829 8.484 8.829 2,964,133 +0.27(+3.11%)
Aug 07, 2007 8.410 8.720 8.314 8.563 1,981,517 +0.09(+1.08%)
Aug 06, 2007 8.188 8.567 7.987 8.471 2,088,632 +0.24(+2.91%)
Aug 03, 2007 8.262 8.580 8.218 8.231 1,165,881 -0.35(-4.07%)
Aug 02, 2007 8.284 8.615 8.284 8.580 1,857,199 +0.26(+3.09%)
Aug 01, 2007 8.227 8.371 8.066 8.323 2,097,639 +0.10(+1.17%)
Jul 31, 2007 8.427 8.506 8.205 8.227 1,009,222 -0.13(-1.56%)
Jul 30, 2007 8.297 8.423 8.096 8.358 1,780,131 +0.06(+0.74%)
Jul 27, 2007 8.279 8.567 8.279 8.297 1,641,592 -0.30(-3.50%)
Jul 26, 2007 8.506 8.650 8.401 8.598 4,746,099 -0.05(-0.60%)
Jul 25, 2007 8.659 8.759 8.545 8.650 1,762,928 +0.02(+0.25%)
Jul 24, 2007 8.772 8.816 8.593 8.628 2,961,609 -0.20(-2.22%)
Jul 23, 2007 9.025 9.042 8.824 8.824 1,241,802 -0.18(-2.03%)
Jul 20, 2007 9.169 9.208 8.898 9.007 1,539,523 -0.18(-1.99%)
Jul 19, 2007 9.217 9.256 9.177 9.190 574,798 +0.02(+0.24%)
Jul 18, 2007 9.125 9.182 9.033 9.169 1,168,175 -0.02(-0.24%)
Jul 17, 2007 9.204 9.286 9.177 9.190 702,556 -0.01(-0.09%)
Jul 16, 2007 9.265 9.374 9.199 9.199 1,587,920 -0.06(-0.66%)
Jul 13, 2007 9.234 9.273 9.147 9.260 743,384 +0.03(+0.33%)
Jul 12, 2007 9.173 9.243 9.138 9.230 1,939,313 +0.10(+1.05%)
Jul 11, 2007 9.134 9.169 9.060 9.134 881,234 -0.02(-0.24%)
Jul 10, 2007 9.304 9.352 9.134 9.156 1,327,816 -0.24(-2.51%)
Jul 09, 2007 9.356 9.426 9.299 9.391 1,082,620 +0.04(+0.42%)
Jul 06, 2007 9.339 9.430 9.265 9.352 910,823 -0.01(-0.09%)
Jul 05, 2007 9.317 9.430 9.304 9.360 755,999 +0.07(+0.80%)
Jul 03, 2007 9.326 9.334 9.269 9.286 499,565 -0.05(-0.51%)
Jul 02, 2007 9.112 9.369 9.090 9.334 1,392,727 +0.27(+2.93%)
Jun 29, 2007 9.186 9.256 9.042 9.068 1,420,251 -0.07(-0.76%)
Jun 28, 2007 9.221 9.299 9.138 9.138 1,637,234 -0.08(-0.85%)
Jun 27, 2007 9.025 9.217 8.911 9.217 2,729,488 +0.11(+1.25%)
Jun 26, 2007 9.138 9.199 9.073 9.103 1,239,967 +0.02(+0.19%)
Jun 25, 2007 9.238 9.208 9.042 9.086 1,984,498 -0.15(-1.65%)
Jun 22, 2007 9.138 9.256 9.134 9.238 2,222,813 +0.07(+0.71%)
Jun 21, 2007 9.068 9.265 9.003 9.173 1,592,278 +0.10(+1.06%)
Jun 20, 2007 9.243 9.291 9.077 9.077 3,163,454 -0.10(-1.05%)
Jun 19, 2007 9.020 9.195 8.959 9.173 1,739,991 +0.13(+1.45%)
Jun 18, 2007 9.225 9.251 9.016 9.042 1,975,553 -0.14(-1.47%)
Jun 15, 2007 9.299 9.299 9.147 9.177 3,184,556 +0.17(+1.84%)
Jun 14, 2007 9.086 9.156 8.999 9.012 1,448,463 -0.11(-1.19%)
Jun 13, 2007 8.968 9.204 8.920 9.121 1,609,022 +0.16(+1.80%)
Jun 12, 2007 9.012 9.081 8.898 8.959 3,148,545 -0.11(-1.20%)
Jun 11, 2007 9.086 9.169 9.055 9.068 1,343,413 -0.02(-0.19%)
Jun 08, 2007 8.951 9.142 8.885 9.086 1,133,311 +0.14(+1.61%)
Jun 07, 2007 9.012 9.047 8.894 8.942 2,265,246 -0.11(-1.20%)
Jun 06, 2007 9.095 9.121 9.016 9.051 1,632,417 -0.11(-1.24%)
Jun 05, 2007 9.186 9.299 9.116 9.164 1,904,219 -0.06(-0.61%)
Jun 04, 2007 9.068 9.265 9.068 9.221 1,590,672 +0.11(+1.20%)
Jun 01, 2007 9.090 9.142 9.012 9.112 1,930,826 +0.04(+0.48%)
May 31, 2007 9.151 9.156 9.025 9.068 1,648,244 -0.04(-0.48%)
May 30, 2007 8.951 9.147 8.951 9.112 1,027,572 +0.10(+1.16%)
May 29, 2007 9.020 9.060 8.981 9.007 1,164,505 +0.11(+1.27%)
May 25, 2007 8.959 8.981 8.855 8.894 892,244 -0.01(-0.15%)
May 24, 2007 9.012 9.077 8.829 8.907 1,191,112 -0.14(-1.54%)
May 23, 2007 9.147 9.234 9.012 9.047 1,941,148 -0.06(-0.62%)
May 22, 2007 8.968 9.169 8.916 9.103 1,101,429 +0.14(+1.56%)
May 21, 2007 8.898 9.077 8.885 8.964 1,135,834 +0.08(+0.88%)
May 18, 2007 8.990 9.007 8.820 8.885 2,000,095 -0.10(-1.12%)
May 17, 2007 9.112 9.121 8.981 8.986 1,091,107 -0.17(-1.86%)
May 16, 2007 9.142 9.195 9.068 9.156 1,289,282 +0.01(+0.14%)
May 15, 2007 9.269 9.326 9.068 9.142 2,018,445 -0.14(-1.50%)
May 14, 2007 9.352 9.395 9.238 9.282 637,874 -0.08(-0.84%)
May 11, 2007 9.260 9.426 9.247 9.360 1,392,956 +0.14(+1.46%)
May 10, 2007 9.278 9.317 9.208 9.225 1,159,688 -0.13(-1.35%)
May 09, 2007 9.177 9.369 9.173 9.352 1,080,327 +0.13(+1.42%)
May 08, 2007 9.121 9.230 9.108 9.221 975,505 +0.04(+0.43%)
May 07, 2007 9.247 9.286 9.164 9.182 632,599 -0.04(-0.47%)
May 04, 2007 9.286 9.308 9.173 9.225 1,000,736 -0.04(-0.42%)
May 03, 2007 9.326 9.369 9.208 9.265 765,174 -0.04(-0.47%)
May 02, 2007 9.238 9.330 9.138 9.308 788,569 +0.10(+1.09%)
May 01, 2007 9.099 9.247 9.047 9.208 1,933,349 +0.10(+1.10%)
Apr 30, 2007 9.273 9.299 9.060 9.108 1,556,267 -0.19(-2.02%)
Apr 27, 2007 9.286 9.374 9.256 9.295 959,449 -0.03(-0.33%)
Apr 26, 2007 9.299 9.369 9.256 9.326 395,661 +0.00(+0.05%)
Apr 25, 2007 9.369 9.378 9.282 9.321 1,041,793 +0.00(+0.05%)
Apr 24, 2007 9.273 9.417 9.138 9.317 3,272,870 +0.04(+0.47%)
Apr 23, 2007 9.177 9.339 9.173 9.273 1,286,529 +0.08(+0.85%)
Apr 20, 2007 9.339 9.339 9.156 9.195 975,046 +0.00(+0.00%)
Apr 19, 2007 9.243 9.278 9.169 9.195 966,101 -0.07(-0.80%)
Apr 18, 2007 9.343 9.365 9.260 9.269 854,857 -0.08(-0.84%)
Apr 17, 2007 9.347 9.465 9.295 9.347 1,077,345 +0.00(+0.00%)
Apr 16, 2007 9.295 9.465 9.265 9.347 2,376,490 +0.10(+1.13%)
Apr 13, 2007 9.138 9.243 9.095 9.243 1,847,106 +0.10(+1.15%)
Apr 12, 2007 9.112 9.151 9.012 9.138 1,131,476 +0.03(+0.29%)
Apr 11, 2007 9.230 9.230 9.042 9.112 1,653,978 -0.13(-1.37%)
Apr 10, 2007 9.199 9.251 9.164 9.238 1,006,240 +0.00(+0.00%)
Apr 09, 2007 9.352 9.369 9.225 9.238 806,919 -0.13(-1.40%)
Apr 05, 2007 9.321 9.413 9.317 9.369 865,637 +0.02(+0.23%)
Apr 04, 2007 9.408 9.465 9.243 9.347 1,296,392 -0.09(-0.97%)
Apr 03, 2007 9.313 9.491 9.313 9.439 3,292,589 +0.15(+1.60%)
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.