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

Pennsylvania Real Estate Investment (NY: PEI )

2.390 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 15, 2022 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 (%)
Dec 31, 2008 3.657 3.746 3.484 3.681 2,387,993 +0.04(+1.09%)
Dec 30, 2008 3.543 3.657 3.412 3.642 1,619,045 +0.06(+1.80%)
Dec 29, 2008 3.874 3.904 3.543 3.578 1,988,203 -0.34(-8.59%)
Dec 26, 2008 3.953 3.953 3.652 3.914 868,046 +0.03(+0.89%)
Dec 24, 2008 3.775 4.151 3.756 3.879 1,191,884 +0.13(+3.43%)
Dec 23, 2008 3.612 3.770 3.479 3.751 2,643,170 +0.15(+4.26%)
Dec 22, 2008 3.568 3.716 3.336 3.597 3,399,813 -0.01(-0.41%)
Dec 19, 2008 2.871 3.681 2.871 3.612 5,087,988 +0.82(+29.38%)
Dec 18, 2008 3.326 3.326 2.787 2.792 4,010,753 -0.39(-12.13%)
Dec 17, 2008 2.841 3.523 2.827 3.177 5,838,717 +0.29(+9.91%)
Dec 16, 2008 2.451 2.965 2.451 2.891 6,076,101 +0.52(+22.13%)
Dec 15, 2008 2.323 2.387 2.138 2.367 1,918,409 +0.12(+5.51%)
Dec 12, 2008 1.883 2.263 1.883 2.243 3,378,255 +0.26(+13.22%)
Dec 11, 2008 2.248 2.293 1.092 1.982 4,030,098 -0.27(-12.06%)
Dec 10, 2008 2.654 2.708 2.145 2.253 2,706,292 -0.14(-5.98%)
Dec 09, 2008 2.555 2.659 2.263 2.397 2,144,014 -0.19(-7.27%)
Dec 08, 2008 2.194 2.594 2.159 2.584 3,329,731 +0.45(+21.35%)
Dec 05, 2008 1.818 2.140 1.715 2.130 3,155,862 +0.28(+15.24%)
Dec 04, 2008 1.680 2.243 1.636 1.848 3,671,137 +0.12(+6.86%)
Dec 03, 2008 1.660 1.804 1.522 1.730 3,661,593 +0.12(+7.36%)
Dec 02, 2008 1.759 2.693 1.557 1.611 4,416,675 +0.00(+0.00%)
Dec 01, 2008 2.179 2.224 1.611 1.611 3,658,378 -0.61(-27.56%)
Nov 28, 2008 2.426 2.426 2.184 2.224 1,236,658 -0.15(-6.45%)
Nov 26, 2008 2.347 2.481 1.828 2.377 4,893,081 -0.24(-9.07%)
Nov 25, 2008 2.629 3.380 2.288 2.614 3,712,956 +0.11(+4.55%)
Nov 24, 2008 2.169 2.675 2.110 2.500 4,283,071 +0.49(+24.32%)
Nov 21, 2008 1.710 2.085 1.606 2.011 5,455,559 +0.39(+23.71%)
Nov 20, 2008 2.041 2.140 1.606 1.626 4,922,841 -0.44(-21.48%)
Nov 19, 2008 2.787 2.787 2.071 2.071 4,188,746 -0.69(-25.04%)
Nov 18, 2008 3.093 3.113 2.441 2.762 3,016,264 -0.21(-7.14%)
Nov 17, 2008 3.261 3.276 2.950 2.975 2,970,922 -0.27(-8.37%)
Nov 14, 2008 3.686 3.726 3.212 3.247 0 -0.41(-11.22%)
Nov 13, 2008 3.592 3.825 3.350 3.657 4,019,283 +0.12(+3.50%)
Nov 12, 2008 3.953 3.953 3.489 3.533 2,727,270 -0.43(-10.96%)
Nov 11, 2008 4.339 4.383 3.929 3.968 2,313,542 -0.38(-8.65%)
Nov 10, 2008 4.956 5.113 4.284 4.344 1,918,987 -0.52(-10.76%)
Nov 07, 2008 4.517 4.872 4.429 4.867 1,439,109 +0.38(+8.48%)
Nov 06, 2008 4.818 4.818 4.487 4.487 1,422,691 -0.24(-5.02%)
Nov 05, 2008 5.505 5.505 4.694 4.724 2,000,484 -0.88(-15.70%)
Nov 04, 2008 5.065 5.604 5.001 5.604 2,282,425 +0.19(+3.56%)
Nov 03, 2008 6.078 6.142 5.337 5.411 2,488,723 -0.84(-13.44%)
Oct 31, 2008 5.139 6.399 5.139 6.251 2,448,152 +0.99(+18.78%)
Oct 30, 2008 5.011 5.283 4.848 5.263 1,627,319 +0.42(+8.56%)
Oct 29, 2008 4.818 5.105 4.620 4.848 2,218,847 -0.02(-0.41%)
Oct 28, 2008 4.620 4.912 4.156 4.867 3,419,058 +0.48(+11.05%)
Oct 27, 2008 4.517 4.838 4.368 4.383 2,327,923 -0.16(-3.48%)
Oct 24, 2008 4.759 5.194 4.531 4.541 3,119,762 -0.61(-11.89%)
Oct 23, 2008 5.154 5.253 4.541 5.154 2,225,438 +0.05(+0.97%)
Oct 22, 2008 5.530 5.900 4.872 5.105 2,807,301 -0.58(-10.25%)
Oct 21, 2008 5.791 6.029 5.683 5.688 1,641,859 -0.10(-1.79%)
Oct 20, 2008 5.455 5.826 5.451 5.791 1,708,039 +0.42(+7.82%)
Oct 17, 2008 5.006 5.752 5.006 5.371 1,651,609 +0.13(+2.45%)
Oct 16, 2008 5.470 5.653 5.011 5.243 3,062,090 -0.16(-3.02%)
Oct 15, 2008 6.068 6.068 5.337 5.406 1,883,191 -0.65(-10.77%)
Oct 14, 2008 6.439 6.523 5.530 6.058 1,899,581 -0.13(-2.08%)
Oct 13, 2008 5.327 6.187 5.322 6.187 2,559,002 +1.03(+19.92%)
Oct 10, 2008 4.813 5.159 4.223 5.159 4,195,352 +0.31(+6.42%)
Oct 09, 2008 5.421 5.969 4.848 4.848 2,982,435 -0.40(-7.54%)
Oct 08, 2008 5.574 5.856 5.110 5.243 3,510,559 -0.30(-5.44%)
Oct 07, 2008 7.210 7.225 5.460 5.544 3,610,684 -1.31(-19.16%)
Oct 06, 2008 7.304 7.304 6.671 6.859 2,393,113 -0.61(-8.14%)
Oct 03, 2008 8.732 9.814 7.363 7.467 0 -1.02(-12.00%)
Oct 02, 2008 9.344 9.344 8.401 8.485 1,190,462 -0.87(-9.35%)
Oct 01, 2008 9.300 9.443 8.944 9.359 842,461 +0.04(+0.48%)
Sep 30, 2008 9.256 9.473 8.944 9.315 1,393,732 +0.06(+0.64%)
Sep 29, 2008 9.695 9.923 8.801 9.256 1,077,639 -0.79(-7.87%)
Sep 26, 2008 9.453 10.08 9.335 10.05 0 +0.38(+3.94%)
Sep 25, 2008 9.552 10.02 9.344 9.666 867,532 +0.24(+2.57%)
Sep 24, 2008 9.720 10.01 9.241 9.424 1,130,705 -0.44(-4.51%)
Sep 23, 2008 9.794 10.21 9.676 9.868 903,222 -0.16(-1.63%)
Sep 22, 2008 11.27 11.27 10.03 10.03 832,667 -1.24(-11.00%)
Sep 19, 2008 11.12 12.00 10.30 11.27 0 +0.03(+0.26%)
Sep 18, 2008 9.532 11.37 8.999 11.24 2,696,354 +1.58(+16.31%)
Sep 17, 2008 10.05 10.44 9.666 9.666 1,105,555 -0.72(-6.95%)
Sep 16, 2008 9.908 10.53 9.908 10.39 1,683,889 +0.21(+2.04%)
Sep 15, 2008 10.20 10.60 10.06 10.18 1,519,213 -0.36(-3.38%)
Sep 12, 2008 10.25 10.56 10.25 10.54 557,969 +0.09(+0.85%)
Sep 11, 2008 10.42 10.51 10.26 10.45 784,793 -0.14(-1.31%)
Sep 10, 2008 10.51 10.61 10.33 10.58 1,289,884 +0.29(+2.78%)
Sep 09, 2008 10.36 10.82 10.28 10.30 1,457,941 -0.24(-2.25%)
Sep 08, 2008 10.01 10.71 10.01 10.54 2,000,883 +0.28(+2.70%)
Sep 05, 2008 10.08 10.27 9.947 10.26 0 +0.09(+0.87%)
Sep 04, 2008 10.37 10.42 10.09 10.17 860,180 -0.20(-1.91%)
Sep 03, 2008 10.07 10.38 10.05 10.37 775,199 +0.27(+2.64%)
Sep 02, 2008 9.952 10.19 9.868 10.10 906,990 +0.29(+2.97%)
Aug 29, 2008 9.769 9.987 9.611 9.809 0 -0.04(-0.40%)
Aug 28, 2008 9.601 9.858 9.587 9.848 770,182 +0.27(+2.78%)
Aug 27, 2008 9.587 9.685 9.394 9.582 507,896 -0.21(-2.17%)
Aug 26, 2008 9.651 9.863 9.582 9.794 576,747 +0.14(+1.48%)
Aug 25, 2008 9.582 9.720 9.344 9.651 975,620 +0.06(+0.62%)
Aug 22, 2008 9.186 9.596 9.181 9.592 0 +0.43(+4.75%)
Aug 21, 2008 9.364 9.483 9.107 9.157 1,020,001 -0.21(-2.27%)
Aug 20, 2008 9.305 9.522 9.196 9.369 921,839 +0.15(+1.61%)
Aug 19, 2008 9.344 9.389 9.157 9.221 982,082 -0.14(-1.53%)
Aug 18, 2008 9.621 9.661 9.305 9.364 889,778 -0.23(-2.42%)
Aug 15, 2008 9.656 9.834 9.428 9.596 0 -0.00(-0.05%)
Aug 14, 2008 9.461 9.656 9.461 9.601 701,196 +0.09(+0.94%)
Aug 13, 2008 9.285 9.661 9.280 9.512 1,233,485 +0.21(+2.23%)
Aug 12, 2008 9.834 9.834 9.196 9.305 1,424,715 -0.43(-4.46%)
Aug 11, 2008 10.02 10.16 9.636 9.740 1,362,175 -0.22(-2.18%)
Aug 08, 2008 9.498 10.02 9.498 9.957 1,210,265 +0.50(+5.28%)
Aug 07, 2008 8.188 10.13 8.188 9.458 2,251,584 +0.13(+1.43%)
Aug 06, 2008 9.073 9.394 8.924 9.325 1,017,394 +0.26(+2.83%)
Aug 05, 2008 8.737 9.097 8.574 9.068 1,759,784 +0.46(+5.34%)
Aug 04, 2008 9.181 9.181 8.583 8.608 1,641,734 -0.57(-6.24%)
Aug 01, 2008 9.063 9.211 8.905 9.181 620,806 +0.08(+0.87%)
Jul 31, 2008 9.265 9.265 8.949 9.102 1,189,215 -0.06(-0.70%)
Jul 30, 2008 9.394 9.547 8.929 9.167 1,574,522 -0.29(-3.08%)
Jul 29, 2008 9.458 9.700 9.251 9.458 1,774,998 +0.21(+2.30%)
Jul 28, 2008 9.364 9.616 9.241 9.246 1,121,931 -0.14(-1.53%)
Jul 25, 2008 9.424 9.779 9.335 9.389 1,274,460 +0.05(+0.58%)
Jul 24, 2008 9.992 9.992 9.310 9.335 1,918,710 -0.57(-5.79%)
Jul 23, 2008 9.428 9.987 9.344 9.908 1,619,575 +0.47(+4.97%)
Jul 22, 2008 9.201 9.483 9.028 9.438 1,646,099 +0.21(+2.25%)
Jul 21, 2008 9.349 9.532 9.157 9.231 881,655 -0.16(-1.74%)
Jul 18, 2008 9.404 9.443 9.157 9.394 1,187,141 -0.01(-0.16%)
Jul 17, 2008 10.13 10.19 8.816 9.409 1,659,467 +0.15(+1.66%)
Jul 16, 2008 8.845 9.335 8.554 9.256 2,694,077 +0.43(+4.87%)
Jul 15, 2008 9.419 9.537 8.826 8.826 1,760,037 -0.61(-6.44%)
Jul 14, 2008 9.957 10.08 9.409 9.433 1,170,379 -0.45(-4.55%)
Jul 11, 2008 10.33 10.58 9.735 9.883 6,464,208 -0.63(-6.01%)
Jul 10, 2008 10.48 10.97 10.37 10.52 1,494,092 +0.03(+0.33%)
Jul 09, 2008 11.29 11.33 10.44 10.48 1,155,295 -0.81(-7.18%)
Jul 08, 2008 10.59 11.29 10.54 11.29 1,834,443 +0.71(+6.73%)
Jul 07, 2008 10.99 10.99 10.39 10.58 1,517,489 -0.33(-2.99%)
Jul 04, 2008 11.15 11.17 10.81 10.91 915,226 +0.00(+0.00%)
Jul 03, 2008 11.15 11.17 10.81 10.91 915,226 -0.20(-1.82%)
Jul 02, 2008 11.33 11.41 11.05 11.11 1,207,159 -0.26(-2.26%)
Jul 01, 2008 11.36 11.41 10.99 11.37 1,391,237 -0.07(-0.61%)
Jun 30, 2008 11.50 11.62 11.37 11.43 746,807 -0.13(-1.15%)
Jun 27, 2008 11.92 11.92 11.45 11.57 1,492,859 -0.26(-2.17%)
Jun 26, 2008 11.98 12.11 11.76 11.83 671,596 -0.34(-2.76%)
Jun 25, 2008 12.05 12.41 12.00 12.16 1,149,250 +0.14(+1.15%)
Jun 24, 2008 12.16 12.28 11.91 12.02 868,979 -0.18(-1.46%)
Jun 23, 2008 12.45 12.59 12.20 12.20 893,550 -0.24(-1.95%)
Jun 20, 2008 12.64 12.68 12.32 12.44 919,328 -0.28(-2.21%)
Jun 19, 2008 12.32 12.74 12.32 12.72 603,518 +0.31(+2.47%)
Jun 18, 2008 12.50 12.54 12.26 12.42 996,110 -0.08(-0.67%)
Jun 17, 2008 12.66 13.34 12.29 12.50 1,369,469 +0.13(+1.04%)
Jun 16, 2008 12.16 12.37 12.10 12.37 688,481 +0.20(+1.62%)
Jun 13, 2008 12.17 12.26 11.92 12.18 752,536 +0.09(+0.78%)
Jun 12, 2008 12.24 12.26 12.04 12.08 1,059,434 +0.04(+0.33%)
Jun 11, 2008 12.12 12.20 11.98 12.04 1,034,729 -0.09(-0.73%)
Jun 10, 2008 12.21 12.27 12.03 12.13 1,688,053 -0.18(-1.45%)
Jun 09, 2008 12.72 12.81 12.25 12.31 916,885 -0.46(-3.60%)
Jun 06, 2008 13.31 13.34 12.77 12.77 872,403 -0.63(-4.72%)
Jun 05, 2008 13.10 13.44 13.10 13.40 757,706 +0.32(+2.42%)
Jun 04, 2008 12.96 13.24 12.88 13.09 680,415 +0.10(+0.80%)
Jun 03, 2008 13.09 13.19 12.74 12.98 513,795 -0.00(-0.04%)
Jun 02, 2008 13.03 13.11 12.73 12.99 840,972 -0.28(-2.12%)
May 30, 2008 13.42 13.46 13.18 13.27 479,346 -0.18(-1.36%)
May 29, 2008 13.36 13.57 13.24 13.45 592,468 +0.07(+0.52%)
May 28, 2008 13.59 13.63 13.22 13.38 683,768 -0.35(-2.55%)
May 27, 2008 13.13 13.73 13.11 13.73 967,270 +0.60(+4.59%)
May 26, 2008 13.11 13.18 12.99 13.13 0 +0.00(+0.00%)
May 23, 2008 13.11 13.18 12.99 13.13 512,465 -0.01(-0.08%)
May 22, 2008 13.31 13.39 13.13 13.14 651,737 -0.20(-1.52%)
May 21, 2008 13.64 13.74 13.22 13.34 790,340 -0.23(-1.68%)
May 20, 2008 13.46 13.61 13.35 13.57 572,554 -0.03(-0.25%)
May 19, 2008 13.47 13.75 13.37 13.60 738,180 +0.06(+0.47%)
May 16, 2008 13.62 13.62 13.36 13.54 711,330 -0.05(-0.36%)
May 15, 2008 13.50 13.65 13.19 13.59 464,688 +0.04(+0.29%)
May 14, 2008 13.54 13.78 13.44 13.55 523,976 -0.02(-0.18%)
May 13, 2008 13.32 13.60 13.17 13.57 645,310 +0.30(+2.23%)
May 12, 2008 13.11 13.28 12.96 13.28 519,090 +0.32(+2.44%)
May 09, 2008 12.81 13.05 12.79 12.96 222,713 +0.12(+0.96%)
May 08, 2008 13.02 13.07 12.80 12.84 1,163,037 -0.17(-1.33%)
May 07, 2008 12.97 13.06 12.85 13.01 1,462,917 +0.00(+0.00%)
May 06, 2008 12.94 13.29 12.94 13.01 1,110,195 +0.07(+0.57%)
May 05, 2008 12.96 13.02 12.70 12.94 410,728 +0.09(+0.69%)
May 02, 2008 12.90 13.13 12.73 12.85 670,988 -0.01(-0.08%)
May 01, 2008 12.42 12.99 12.41 12.86 545,983 +0.42(+3.34%)
Apr 30, 2008 12.91 12.95 12.44 12.44 720,722 -0.41(-3.15%)
Apr 29, 2008 12.64 12.89 12.52 12.85 486,058 +0.10(+0.81%)
Apr 28, 2008 12.62 12.93 12.57 12.74 460,127 +0.15(+1.22%)
Apr 25, 2008 12.60 12.70 12.43 12.59 524,542 +0.03(+0.28%)
Apr 24, 2008 12.30 12.77 12.30 12.56 793,954 +0.26(+2.09%)
Apr 23, 2008 12.31 12.41 12.21 12.30 515,205 +0.04(+0.32%)
Apr 22, 2008 12.11 12.38 12.01 12.26 760,519 +0.08(+0.65%)
Apr 21, 2008 12.35 12.42 11.94 12.18 1,114,789 -0.20(-1.60%)
Apr 18, 2008 12.70 12.82 12.31 12.38 778,354 -0.11(-0.91%)
Apr 17, 2008 12.33 12.57 12.02 12.49 628,793 +0.13(+1.04%)
Apr 16, 2008 12.15 12.36 12.01 12.36 1,058,052 +0.36(+2.96%)
Apr 15, 2008 12.37 12.42 11.94 12.01 1,077,876 -0.30(-2.41%)
Apr 14, 2008 12.18 12.48 12.14 12.30 501,972 +0.04(+0.36%)
Apr 11, 2008 12.31 12.38 12.12 12.26 543,190 -0.17(-1.39%)
Apr 10, 2008 12.43 12.63 12.23 12.43 576,591 +0.09(+0.72%)
Apr 09, 2008 12.70 12.72 12.23 12.34 984,034 -0.32(-2.50%)
Apr 08, 2008 12.87 12.88 12.58 12.66 638,921 -0.22(-1.69%)
Apr 07, 2008 13.16 13.16 12.77 12.88 911,253 -0.16(-1.25%)
Apr 04, 2008 13.24 13.30 12.83 13.04 1,101,904 -0.07(-0.57%)
Apr 03, 2008 12.81 13.22 12.70 13.11 459,370 +0.16(+1.22%)
Apr 02, 2008 12.87 12.96 12.46 12.96 793,881 +0.15(+1.20%)
Apr 01, 2008 12.18 12.80 12.10 12.80 955,497 +0.75(+6.23%)
Mar 31, 2008 11.94 12.56 11.91 12.05 968,519 +0.09(+0.74%)
Mar 28, 2008 12.34 12.46 11.92 11.96 795,771 -0.39(-3.12%)
Mar 27, 2008 12.80 12.84 12.35 12.35 649,594 -0.38(-2.99%)
Mar 26, 2008 12.98 13.00 12.61 12.73 441,866 -0.26(-1.98%)
Mar 25, 2008 13.01 13.26 12.81 12.99 1,160,366 -0.04(-0.34%)
Mar 24, 2008 12.37 13.15 12.37 13.03 863,900 +0.66(+5.35%)
Mar 21, 2008 12.32 12.52 12.06 12.37 1,463,848 +0.00(+0.00%)
Mar 20, 2008 12.32 12.52 12.06 12.37 1,463,848 +0.29(+2.41%)
Mar 19, 2008 12.33 12.43 12.03 12.08 816,641 -0.14(-1.13%)
Mar 18, 2008 12.11 12.26 11.64 12.22 860,913 +0.51(+4.35%)
Mar 17, 2008 11.38 11.97 11.38 11.71 770,421 +0.01(+0.08%)
Mar 14, 2008 12.01 12.12 11.32 11.70 770,150 -0.27(-2.23%)
Mar 13, 2008 11.61 12.06 11.39 11.96 1,005,356 +0.22(+1.85%)
Mar 12, 2008 12.35 12.59 11.73 11.75 804,070 -0.50(-4.08%)
Mar 11, 2008 11.99 12.25 11.71 12.25 1,345,936 +0.60(+5.18%)
Mar 10, 2008 11.91 11.91 11.57 11.64 1,101,528 -0.17(-1.46%)
Mar 07, 2008 11.64 12.09 11.49 11.82 1,135,598 +0.01(+0.08%)
Mar 06, 2008 12.63 12.63 11.81 11.81 1,099,185 -0.83(-6.53%)
Mar 05, 2008 12.55 12.78 12.35 12.63 7,350,318 +0.11(+0.87%)
Mar 04, 2008 12.51 12.55 12.24 12.52 1,507,492 -0.09(-0.74%)
Mar 03, 2008 12.65 13.08 12.50 12.62 2,984,169 +0.40(+3.24%)
Feb 29, 2008 12.11 12.45 11.91 12.22 787,608 -0.07(-0.56%)
Feb 28, 2008 12.53 12.58 12.24 12.29 850,795 -0.32(-2.51%)
Feb 27, 2008 12.97 12.97 12.50 12.61 766,724 -0.51(-3.88%)
Feb 26, 2008 12.40 13.34 12.36 13.11 1,140,739 +0.58(+4.61%)
Feb 25, 2008 12.45 12.59 12.20 12.54 1,024,477 +0.17(+1.36%)
Feb 22, 2008 12.30 12.47 11.99 12.37 914,643 +0.14(+1.13%)
Feb 21, 2008 12.99 13.22 12.19 12.23 896,718 -0.72(-5.57%)
Feb 20, 2008 12.46 13.03 12.44 12.95 694,685 +0.43(+3.39%)
Feb 19, 2008 12.76 12.78 12.36 12.53 504,820 -0.21(-1.63%)
Feb 18, 2008 12.69 12.86 12.45 12.73 0 +0.00(+0.00%)
Feb 15, 2008 12.69 12.86 12.45 12.73 655,564 -0.08(-0.62%)
Feb 14, 2008 13.29 13.30 12.80 12.81 677,753 -0.45(-3.43%)
Feb 13, 2008 13.24 13.42 12.92 13.27 368,905 +0.18(+1.40%)
Feb 12, 2008 12.85 13.20 12.81 13.09 854,854 +0.30(+2.36%)
Feb 11, 2008 12.90 13.02 12.51 12.78 620,915 -0.08(-0.61%)
Feb 08, 2008 13.40 13.54 12.65 12.86 901,285 -0.54(-4.02%)
Feb 07, 2008 12.98 13.43 12.98 13.40 1,242,585 +0.32(+2.46%)
Feb 06, 2008 13.29 13.51 12.97 13.08 837,287 -0.12(-0.94%)
Feb 05, 2008 13.71 13.83 13.20 13.20 1,733,379 -0.59(-4.30%)
Feb 04, 2008 13.89 13.92 13.37 13.80 1,045,361 -0.01(-0.11%)
Feb 01, 2008 13.21 14.02 13.07 13.81 1,244,777 +0.64(+4.88%)
Jan 31, 2008 12.35 13.28 12.35 13.17 1,321,652 +0.64(+5.13%)
Jan 30, 2008 12.46 13.24 12.32 12.53 1,445,500 +0.09(+0.76%)
Jan 29, 2008 12.09 12.69 11.87 12.43 957,271 +0.41(+3.41%)
Jan 28, 2008 11.83 12.11 11.52 12.02 874,530 +0.24(+2.01%)
Jan 25, 2008 12.26 12.43 11.62 11.79 762,604 -0.28(-2.33%)
Jan 24, 2008 12.43 12.48 11.92 12.07 1,468,567 -0.26(-2.09%)
Jan 23, 2008 11.29 12.55 11.29 12.32 1,793,015 +0.70(+5.99%)
Jan 22, 2008 10.92 11.95 10.87 11.63 1,984,095 +0.55(+4.95%)
Jan 21, 2008 11.46 11.60 10.95 11.08 0 +0.00(+0.00%)
Jan 18, 2008 11.46 11.60 10.95 11.08 1,532,086 -0.39(-3.40%)
Jan 17, 2008 11.75 11.87 11.44 11.47 1,179,696 -0.31(-2.64%)
Jan 16, 2008 11.50 12.01 11.44 11.78 955,094 +0.26(+2.27%)
Jan 15, 2008 11.61 11.72 11.42 11.52 1,135,677 -0.32(-2.67%)
Jan 14, 2008 12.06 12.25 11.64 11.84 849,584 -0.11(-0.91%)
Jan 11, 2008 12.03 12.23 11.75 11.94 1,412,326 -0.09(-0.74%)
Jan 10, 2008 12.16 12.37 11.84 12.03 1,830,831 -0.25(-2.05%)
Jan 09, 2008 12.14 12.34 11.70 12.28 968,456 +0.08(+0.65%)
Jan 08, 2008 12.85 13.14 12.19 12.21 1,365,363 -0.52(-4.11%)
Jan 07, 2008 13.18 13.34 12.37 12.73 1,885,043 -0.42(-3.19%)
Jan 04, 2008 13.70 13.71 13.14 13.15 1,092,984 -0.63(-4.56%)
Jan 03, 2008 14.35 14.45 13.78 13.78 782,124 -0.51(-3.60%)
Jan 02, 2008 14.68 14.68 14.10 14.29 684,806 -0.38(-2.56%)
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.