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

S&P REIT Index (NY: FRI )

25.72 +0.04 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 27, 2009 4.132 4.366 4.125 4.208 0 -0.05(-1.27%)
Feb 26, 2009 4.558 4.593 4.262 4.262 34,932 -0.23(-5.06%)
Feb 25, 2009 4.517 4.517 4.373 4.490 5,938 -0.08(-1.78%)
Feb 24, 2009 4.290 4.571 4.194 4.571 6,099 +0.37(+8.83%)
Feb 23, 2009 4.545 4.545 4.200 4.200 17,717 -0.32(-6.99%)
Feb 20, 2009 4.125 4.516 4.125 4.516 17,063 +0.17(+3.94%)
Feb 19, 2009 4.552 4.593 4.331 4.345 36,080 -0.12(-2.60%)
Feb 18, 2009 4.510 4.510 4.317 4.461 270,840 -0.05(-1.09%)
Feb 17, 2009 5.040 5.040 4.503 4.510 9,118 -0.35(-7.22%)
Feb 13, 2009 4.960 4.960 4.827 4.861 3,632 -0.14(-2.75%)
Feb 12, 2009 4.944 5.013 4.830 4.999 24,801 -0.04(-0.82%)
Feb 11, 2009 5.123 5.123 4.958 5.040 30,643 -0.04(-0.81%)
Feb 10, 2009 5.543 5.543 5.082 5.082 8,666 -0.41(-7.52%)
Feb 09, 2009 5.523 5.523 5.495 5.495 939 -0.03(-0.50%)
Feb 06, 2009 5.185 5.523 5.185 5.523 4,930 +0.20(+3.75%)
Feb 05, 2009 5.060 5.323 5.060 5.323 4,214 +0.02(+0.39%)
Feb 04, 2009 5.371 5.495 5.302 5.302 7,343 -0.08(-1.53%)
Feb 03, 2009 5.392 5.405 5.343 5.385 10,415 +0.08(+1.58%)
Feb 02, 2009 5.295 5.357 5.226 5.301 3,203 -0.07(-1.30%)
Jan 30, 2009 5.646 5.681 5.371 5.371 0 -0.51(-8.67%)
Jan 29, 2009 5.860 5.922 5.853 5.881 7,737 -0.03(-0.58%)
Jan 28, 2009 5.736 5.926 5.736 5.915 7,476 +0.34(+6.05%)
Jan 27, 2009 5.600 5.600 5.502 5.578 7,611 +0.00(+0.09%)
Jan 26, 2009 5.474 5.646 5.474 5.573 16,568 +0.06(+1.16%)
Jan 23, 2009 5.206 5.509 5.199 5.509 19,223 -0.03(-0.50%)
Jan 22, 2009 5.502 5.633 5.288 5.536 25,178 +0.06(+1.00%)
Jan 21, 2009 5.261 5.481 5.116 5.481 17,107 +0.17(+3.11%)
Jan 20, 2009 5.523 5.523 5.302 5.316 9,875 -0.36(-6.31%)
Jan 16, 2009 5.681 5.750 5.508 5.674 29,386 +0.20(+3.65%)
Jan 15, 2009 5.399 5.619 5.151 5.474 109,010 +0.10(+1.81%)
Jan 14, 2009 5.523 5.523 5.371 5.377 24,690 -0.27(-4.78%)
Jan 13, 2009 5.467 5.722 5.467 5.646 12,987 +0.15(+2.76%)
Jan 12, 2009 5.839 5.839 5.495 5.495 4,119 -0.39(-6.67%)
Jan 09, 2009 6.824 6.824 5.887 5.887 24,831 -0.31(-5.00%)
Jan 08, 2009 6.198 6.204 6.184 6.197 8,893 -0.06(-0.99%)
Jan 07, 2009 6.307 6.431 6.211 6.259 53,782 -0.24(-3.71%)
Jan 06, 2009 6.294 6.514 6.165 6.500 10,428 +0.30(+4.89%)
Jan 05, 2009 6.204 6.321 6.142 6.197 24,743 -0.17(-2.70%)
Jan 02, 2009 6.397 6.528 6.328 6.369 0 -0.10(-1.60%)
Jan 01, 2009 6.184 6.514 5.956 6.473 0 +0.00(+0.00%)
Dec 31, 2008 6.184 6.514 5.956 6.473 40,985 +0.45(+7.43%)
Dec 30, 2008 6.073 6.073 6.005 6.025 4,451 +0.07(+1.15%)
Dec 29, 2008 6.078 6.078 5.874 5.956 14,555 -0.29(-4.58%)
Dec 26, 2008 6.190 6.242 6.087 6.242 16,800 +0.07(+1.15%)
Dec 24, 2008 6.108 6.172 6.078 6.172 21,144 +0.04(+0.59%)
Dec 23, 2008 6.197 6.273 6.135 6.135 19,997 +0.07(+1.14%)
Dec 22, 2008 6.493 6.493 6.066 6.066 1,742 -0.32(-5.06%)
Dec 19, 2008 6.610 7.203 6.120 6.390 27,701 +0.15(+2.43%)
Dec 18, 2008 7.258 7.258 6.043 6.239 65,747 -0.50(-7.36%)
Dec 17, 2008 6.328 6.907 6.266 6.734 127,525 +0.36(+5.73%)
Dec 16, 2008 5.929 6.369 5.839 6.369 33,532 +0.59(+10.12%)
Dec 15, 2008 5.894 5.894 5.598 5.784 41,913 -0.13(-2.21%)
Dec 12, 2008 5.337 5.915 5.309 5.915 17,930 +0.57(+10.70%)
Dec 11, 2008 6.955 6.955 5.343 5.343 51,984 -0.98(-15.47%)
Dec 10, 2008 6.301 6.741 5.937 6.321 179,904 +0.11(+1.77%)
Dec 09, 2008 6.184 6.211 6.184 6.211 2,178 -0.10(-1.53%)
Dec 08, 2008 6.011 6.308 5.963 6.308 3,711 +0.63(+11.03%)
Dec 05, 2008 5.275 5.681 5.226 5.681 6,838 +0.20(+3.64%)
Dec 04, 2008 5.543 5.543 5.412 5.481 8,396 +0.52(+10.56%)
Dec 03, 2008 4.930 5.063 4.923 4.958 14,660 +0.18(+3.75%)
Dec 02, 2008 4.648 4.779 4.648 4.779 1,452 -0.13(-2.66%)
Dec 01, 2008 5.343 5.344 4.910 4.910 5,129 -0.72(-12.84%)
Nov 28, 2008 5.605 5.633 5.605 5.633 290 +0.10(+1.74%)
Nov 26, 2008 5.295 5.605 5.295 5.536 16,738 +0.43(+8.50%)
Nov 25, 2008 6.259 6.259 5.102 5.102 19,067 -0.12(-2.37%)
Nov 24, 2008 4.111 5.226 4.111 5.226 8,422 +1.00(+23.62%)
Nov 21, 2008 4.049 4.345 3.946 4.228 33,201 +0.10(+2.50%)
Nov 20, 2008 4.379 4.758 4.125 4.125 22,728 -0.70(-14.43%)
Nov 19, 2008 5.006 5.013 4.820 4.820 11,254 -0.25(-4.89%)
Nov 18, 2008 5.047 5.068 5.027 5.068 3,194 -0.54(-9.58%)
Nov 17, 2008 5.392 5.605 5.302 5.605 12,634 -0.29(-4.91%)
Nov 14, 2008 5.633 6.108 5.612 5.894 5,094 -0.13(-2.17%)
Nov 13, 2008 5.584 6.025 5.481 6.025 33,038 +0.32(+5.55%)
Nov 12, 2008 5.839 5.894 5.708 5.708 52,141 -0.20(-3.38%)
Nov 11, 2008 6.032 6.032 5.908 5.908 509 -0.29(-4.67%)
Nov 10, 2008 6.301 6.796 6.197 6.197 5,948 -0.34(-5.16%)
Nov 07, 2008 6.521 6.602 6.507 6.535 1,312 +0.13(+2.04%)
Nov 06, 2008 6.638 6.714 6.404 6.404 3,393 -0.51(-7.41%)
Nov 05, 2008 7.272 7.272 6.886 6.916 8,110 -0.54(-7.26%)
Nov 04, 2008 7.272 7.457 7.272 7.457 10,219 +0.31(+4.28%)
Nov 03, 2008 7.485 7.485 7.127 7.151 6,417 -0.10(-1.38%)
Oct 31, 2008 6.666 7.313 6.666 7.251 5,745 +0.48(+7.01%)
Oct 30, 2008 6.721 6.776 6.342 6.776 33,196 -0.10(-1.50%)
Oct 29, 2008 6.535 6.886 6.466 6.879 18,251 +0.52(+8.18%)
Oct 28, 2008 6.011 6.366 5.867 6.359 46,632 +0.38(+6.27%)
Oct 27, 2008 6.507 6.507 5.712 5.984 12,499 -0.26(-4.19%)
Oct 24, 2008 6.404 6.404 6.135 6.246 6,954 -0.29(-4.42%)
Oct 23, 2008 6.549 6.728 6.053 6.535 69,875 -0.10(-1.45%)
Oct 22, 2008 7.010 7.154 6.500 6.631 79,954 -0.79(-10.67%)
Oct 21, 2008 7.536 7.623 7.423 7.423 16,084 -0.03(-0.46%)
Oct 20, 2008 7.643 7.884 7.306 7.457 8,672 -0.17(-2.26%)
Oct 17, 2008 7.712 8.254 7.395 7.630 11,903 +0.30(+4.07%)
Oct 16, 2008 7.299 7.495 6.913 7.331 15,749 +0.03(+0.44%)
Oct 15, 2008 8.084 8.532 7.299 7.299 29,487 -0.96(-11.59%)
Oct 14, 2008 9.868 9.916 7.816 8.256 71,911 -0.70(-7.77%)
Oct 13, 2008 9.668 9.668 8.304 8.952 48,812 +0.43(+5.01%)
Oct 10, 2008 7.010 9.303 6.569 8.525 47,218 +0.74(+9.46%)
Oct 09, 2008 8.463 8.463 7.781 7.788 11,758 -0.43(-5.28%)
Oct 08, 2008 7.919 8.662 7.657 8.222 47,313 -0.38(-4.40%)
Oct 07, 2008 8.840 9.227 8.566 8.601 2,258 -0.52(-5.66%)
Oct 06, 2008 9.058 9.262 7.967 9.117 43,288 -0.41(-4.27%)
Oct 03, 2008 10.07 10.33 9.489 9.523 41,048 -0.23(-2.40%)
Oct 02, 2008 10.83 10.83 9.723 9.757 75,013 -0.39(-3.80%)
Oct 01, 2008 11.45 11.98 10.14 10.14 104,587 -0.54(-5.09%)
Sep 30, 2008 10.33 10.71 10.25 10.69 19,099 +0.14(+1.37%)
Sep 29, 2008 10.65 10.82 10.10 10.54 39,473 -0.65(-5.78%)
Sep 26, 2008 10.62 11.47 10.62 11.19 0 -0.15(-1.34%)
Sep 25, 2008 11.76 12.06 10.50 11.34 220,754 +0.62(+5.78%)
Sep 24, 2008 11.52 11.52 10.35 10.72 87,050 +0.04(+0.39%)
Sep 23, 2008 10.65 10.68 10.64 10.68 2,067 +0.14(+1.37%)
Sep 22, 2008 11.05 11.09 10.54 10.54 2,797 -0.75(-6.68%)
Sep 19, 2008 11.28 11.30 11.28 11.29 0 +0.56(+5.23%)
Sep 18, 2008 9.661 10.73 9.661 10.73 5,228 +0.41(+4.01%)
Sep 17, 2008 10.66 10.68 10.29 10.32 5,881 -0.23(-2.20%)
Sep 16, 2008 10.33 10.55 10.31 10.55 2,497 +0.11(+1.10%)
Sep 15, 2008 9.730 11.73 9.633 10.43 8,136 -0.45(-4.15%)
Sep 12, 2008 10.88 10.88 10.88 10.88 435 +0.10(+0.93%)
Sep 11, 2008 10.70 10.78 10.70 10.78 2,759 -0.01(-0.13%)
Sep 10, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Sep 09, 2008 11.20 11.24 10.80 10.80 1,009 -0.43(-3.80%)
Sep 08, 2008 11.37 11.37 11.02 11.22 2,759 +0.55(+5.16%)
Sep 05, 2008 10.67 10.67 10.67 10.67 0 -0.04(-0.39%)
Sep 04, 2008 10.89 10.90 10.71 10.71 3,071 -0.22(-1.97%)
Sep 03, 2008 10.86 10.93 10.86 10.93 290 +0.12(+1.10%)
Sep 02, 2008 11.09 11.09 10.71 10.81 4,153 -0.01(-0.12%)
Aug 29, 2008 10.81 10.93 10.81 10.82 3,223 -0.08(-0.76%)
Aug 28, 2008 10.71 10.91 10.65 10.91 5,119 +0.42(+4.00%)
Aug 27, 2008 10.48 10.52 10.48 10.49 2,323 +0.09(+0.86%)
Aug 26, 2008 10.34 10.48 10.34 10.40 6,970 +0.00(+0.00%)
Aug 25, 2008 10.56 10.56 10.37 10.40 3,921 -0.01(-0.13%)
Aug 22, 2008 10.52 10.54 10.41 10.41 2,773 +0.08(+0.73%)
Aug 21, 2008 10.33 10.36 10.30 10.34 3,194 -0.10(-0.94%)
Aug 20, 2008 10.43 10.49 10.39 10.43 9,957 -0.04(-0.38%)
Aug 19, 2008 10.51 10.51 10.40 10.47 12,779 -0.23(-2.19%)
Aug 18, 2008 10.85 10.97 10.63 10.71 9,083 -0.17(-1.52%)
Aug 15, 2008 11.07 11.07 10.87 10.87 0 -0.12(-1.13%)
Aug 14, 2008 11.28 11.29 10.90 11.00 11,831 +0.23(+2.11%)
Aug 13, 2008 10.75 10.80 10.72 10.77 3,180 -0.23(-2.07%)
Aug 12, 2008 11.00 11.00 11.00 11.00 290 -0.17(-1.48%)
Aug 11, 2008 10.99 11.21 10.99 11.16 12,815 +0.17(+1.57%)
Aug 08, 2008 10.65 11.00 10.64 10.99 13,868 +0.08(+0.76%)
Aug 07, 2008 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
Aug 06, 2008 10.88 10.91 10.88 10.91 4,647 -0.06(-0.57%)
Aug 05, 2008 10.65 10.97 10.65 10.97 2,940 +0.56(+5.36%)
Aug 04, 2008 10.52 10.52 10.41 10.41 290 -0.18(-1.69%)
Aug 01, 2008 10.52 10.59 10.50 10.59 1,161 +0.01(+0.13%)
Jul 31, 2008 10.63 10.67 10.50 10.58 3,194 -0.18(-1.66%)
Jul 30, 2008 10.76 10.76 10.55 10.76 2,178 +0.08(+0.77%)
Jul 29, 2008 10.67 10.71 10.45 10.67 2,033 +0.47(+4.59%)
Jul 28, 2008 10.56 10.56 10.20 10.20 6,899 -0.19(-1.79%)
Jul 25, 2008 10.38 10.46 10.32 10.39 6,970 +0.15(+1.48%)
Jul 24, 2008 11.02 11.02 10.23 10.24 16,006 -0.80(-7.24%)
Jul 23, 2008 10.89 11.04 10.85 11.04 2,614 +0.65(+6.30%)
Jul 22, 2008 10.31 10.38 10.27 10.38 1,016 -0.01(-0.07%)
Jul 21, 2008 10.47 10.47 10.05 10.39 6,970 +0.01(+0.07%)
Jul 18, 2008 10.33 10.38 10.22 10.38 3,194 +0.31(+3.08%)
Jul 17, 2008 10.07 10.07 10.07 10.07 580 +0.24(+2.45%)
Jul 16, 2008 9.558 9.833 9.544 9.833 3,775 +0.20(+2.07%)
Jul 15, 2008 9.661 9.730 9.613 9.633 2,178 +0.01(+0.14%)
Jul 14, 2008 9.620 9.620 9.620 9.620 290 -0.25(-2.51%)
Jul 11, 2008 9.454 9.978 9.454 9.868 6,941 +0.11(+1.13%)
Jul 10, 2008 9.757 9.757 9.757 9.757 0 +0.00(+0.00%)
Jul 09, 2008 9.757 9.799 9.757 9.757 2,904 -0.43(-4.26%)
Jul 08, 2008 9.847 10.19 9.847 10.19 5,228 +0.28(+2.78%)
Jul 07, 2008 10.04 10.04 9.916 9.916 2,977 -0.18(-1.77%)
Jul 04, 2008 10.09 10.09 10.09 10.09 386 +0.00(+0.00%)
Jul 03, 2008 10.09 10.09 10.09 10.09 386 -0.19(-1.81%)
Jul 02, 2008 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Jul 01, 2008 10.14 10.28 10.14 10.28 13,360 -0.03(-0.33%)
Jun 30, 2008 10.83 10.83 10.23 10.32 6,530 +0.03(+0.34%)
Jun 27, 2008 10.42 10.43 10.20 10.28 4,356 -0.08(-0.80%)
Jun 26, 2008 10.56 10.62 10.36 10.36 26,680 -0.32(-3.03%)
Jun 25, 2008 10.64 10.87 10.61 10.69 42,428 +0.01(+0.13%)
Jun 24, 2008 10.51 10.69 10.42 10.67 18,154 +0.06(+0.58%)
Jun 23, 2008 10.78 10.83 10.61 10.61 1,758 -0.36(-3.26%)
Jun 20, 2008 11.06 11.08 10.97 10.97 5,808 -0.08(-0.75%)
Jun 19, 2008 10.95 11.09 10.95 11.05 3,340 +0.01(+0.13%)
Jun 18, 2008 11.05 11.05 10.99 11.04 6,099 -0.33(-2.91%)
Jun 17, 2008 11.37 11.37 11.37 11.37 145 -0.08(-0.72%)
Jun 16, 2008 11.36 11.45 11.36 11.45 1,016 +0.23(+2.02%)
Jun 13, 2008 11.13 11.22 11.13 11.22 1,164 +0.06(+0.56%)
Jun 12, 2008 11.13 11.16 11.13 11.16 580 +0.03(+0.31%)
Jun 11, 2008 11.13 11.13 11.13 11.13 1,161 -0.14(-1.22%)
Jun 10, 2008 11.27 11.27 11.08 11.27 1,161 -0.01(-0.12%)
Jun 09, 2008 11.48 11.51 11.27 11.28 10,948 -0.30(-2.56%)
Jun 06, 2008 11.62 13.08 11.51 11.58 14,393 -0.28(-2.38%)
Jun 05, 2008 11.71 11.86 11.71 11.86 508 +0.23(+2.01%)
Jun 04, 2008 11.55 11.65 11.55 11.62 726 +0.06(+0.54%)
Jun 03, 2008 11.53 11.58 11.51 11.56 1,176 +0.05(+0.42%)
Jun 02, 2008 11.53 11.57 11.46 11.51 7,203 -0.18(-1.53%)
May 30, 2008 11.69 11.69 11.69 11.69 1,452 -0.02(-0.18%)
May 29, 2008 11.71 11.71 11.71 11.71 290 +0.09(+0.77%)
May 28, 2008 11.62 11.62 11.62 11.62 145 +0.07(+0.60%)
May 27, 2008 11.55 11.55 11.55 11.55 145 +0.13(+1.11%)
May 26, 2008 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
May 23, 2008 11.43 11.43 11.43 11.43 489 -0.06(-0.55%)
May 22, 2008 11.62 11.62 11.49 11.49 5,245 -0.16(-1.37%)
May 21, 2008 11.69 11.69 11.65 11.65 1,362 -0.19(-1.57%)
May 20, 2008 11.89 11.89 11.84 11.84 1,231 -0.15(-1.26%)
May 19, 2008 11.96 12.05 11.96 11.99 15,023 -0.04(-0.34%)
May 16, 2008 11.89 12.03 11.89 12.03 3,194 +0.01(+0.11%)
May 15, 2008 11.88 12.02 11.88 12.02 1,815 +0.17(+1.39%)
May 14, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
May 13, 2008 11.78 11.86 11.78 11.85 967 +0.37(+3.18%)
May 12, 2008 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
May 09, 2008 11.67 11.59 11.49 11.49 1,885 -0.18(-1.57%)
May 08, 2008 11.77 11.77 11.58 11.67 9,122 -0.02(-0.14%)
May 07, 2008 11.69 11.69 11.69 11.69 1,452 -0.19(-1.57%)
May 06, 2008 11.87 11.87 11.87 11.87 0 +0.00(+0.00%)
May 05, 2008 11.93 11.93 11.53 11.87 8,553 -0.02(-0.17%)
May 02, 2008 12.04 12.09 11.89 11.89 5,228 +0.05(+0.41%)
May 01, 2008 11.79 11.84 11.76 11.84 2,990 +0.14(+1.24%)
Apr 30, 2008 11.94 11.94 11.70 11.70 1,742 -0.10(-0.88%)
Apr 29, 2008 11.85 11.85 11.80 11.80 1,452 -0.20(-1.66%)
Apr 28, 2008 12.09 12.47 11.96 12.00 6,572 +0.01(+0.12%)
Apr 25, 2008 11.91 11.99 11.90 11.99 3,449 +0.30(+2.53%)
Apr 24, 2008 11.69 11.69 11.69 11.69 0 +0.00(+0.00%)
Apr 23, 2008 11.69 11.73 11.63 11.69 5,641 +0.10(+0.90%)
Apr 22, 2008 11.49 11.59 11.49 11.59 726 -0.17(-1.41%)
Apr 21, 2008 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Apr 18, 2008 11.82 11.93 11.71 11.75 16,700 +0.04(+0.35%)
Apr 17, 2008 11.63 11.72 11.61 11.71 1,452 +0.04(+0.36%)
Apr 16, 2008 11.43 11.67 11.42 11.67 5,300 +0.55(+4.95%)
Apr 15, 2008 11.18 11.18 11.10 11.12 4,066 -0.01(-0.06%)
Apr 14, 2008 11.16 11.24 11.13 11.13 2,149 -0.10(-0.86%)
Apr 11, 2008 11.29 11.29 11.22 11.22 7,696 -0.05(-0.49%)
Apr 10, 2008 11.27 11.40 11.27 11.28 9,729 +0.07(+0.61%)
Apr 09, 2008 11.37 11.42 11.21 11.21 1,016 -0.33(-2.86%)
Apr 08, 2008 11.53 11.61 11.46 11.54 1,887 -0.13(-1.12%)
Apr 07, 2008 11.65 11.67 11.53 11.67 3,340 -0.03(-0.24%)
Apr 04, 2008 11.85 11.85 11.70 11.70 2,468 -0.22(-1.85%)
Apr 03, 2008 11.97 11.97 11.58 11.92 12,198 +0.30(+2.55%)
Apr 02, 2008 11.63 11.68 11.55 11.62 6,535 +0.43(+3.88%)
Apr 01, 2008 11.17 11.19 11.17 11.19 1,307 +0.13(+1.18%)
Mar 31, 2008 11.00 11.46 11.00 11.06 3,877 +0.12(+1.07%)
Mar 28, 2008 11.04 11.17 10.94 10.94 6,244 -0.16(-1.43%)
Mar 27, 2008 11.37 11.37 11.10 11.10 7,115 -0.12(-1.04%)
Mar 26, 2008 11.19 11.27 11.19 11.22 2,759 -0.23(-1.99%)
Mar 25, 2008 11.40 11.44 11.40 11.44 290 +0.01(+0.12%)
Mar 24, 2008 11.85 11.85 11.27 11.43 19,605 +0.15(+1.34%)
Mar 21, 2008 10.98 11.28 10.78 11.28 13,505 +0.00(+0.00%)
Mar 20, 2008 10.98 11.28 10.78 11.28 13,505 +0.52(+4.80%)
Mar 19, 2008 10.90 10.94 10.76 10.76 1,742 +0.01(+0.06%)
Mar 18, 2008 10.69 10.76 10.65 10.76 580 +0.43(+4.13%)
Mar 17, 2008 10.14 10.33 10.10 10.33 1,742 -0.09(-0.86%)
Mar 14, 2008 10.67 10.67 10.34 10.42 2,468 -0.02(-0.20%)
Mar 13, 2008 10.36 10.44 10.36 10.44 726 +0.17(+1.61%)
Mar 12, 2008 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Mar 11, 2008 10.22 10.27 10.18 10.27 1,452 +0.19(+1.84%)
Mar 10, 2008 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Mar 07, 2008 9.950 10.09 9.916 10.09 3,340 -0.28(-2.72%)
Mar 06, 2008 10.37 10.37 10.37 10.37 0 +0.00(+0.00%)
Mar 05, 2008 10.40 10.40 10.37 10.37 290 +0.13(+1.28%)
Mar 04, 2008 10.25 10.25 10.24 10.24 1,452 -0.20(-1.91%)
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.