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

Lxp Industrial Trust (NY: LXP )

8.870 -0.050 (-0.56%)
Official Closing Price Updated: 6:30 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 (%)
Apr 30, 2018 6.121 6.129 5.987 5.994 1,519,893 -0.02(-0.37%)
Apr 27, 2018 5.927 6.084 5.921 6.017 1,144,402 +0.11(+1.89%)
Apr 26, 2018 5.875 5.942 5.845 5.905 935,625 +0.07(+1.28%)
Apr 25, 2018 5.808 5.868 5.756 5.830 1,008,846 +0.02(+0.39%)
Apr 24, 2018 5.718 5.823 5.684 5.808 2,059,289 +0.10(+1.70%)
Apr 23, 2018 5.718 5.741 5.659 5.711 1,004,187 +0.01(+0.13%)
Apr 20, 2018 5.756 5.778 5.689 5.704 1,069,075 -0.05(-0.91%)
Apr 19, 2018 5.868 5.920 5.726 5.756 1,489,516 -0.16(-2.65%)
Apr 18, 2018 5.882 5.942 5.882 5.912 1,201,034 +0.01(+0.25%)
Apr 17, 2018 5.875 5.942 5.849 5.897 1,440,517 +0.04(+0.64%)
Apr 16, 2018 5.830 5.890 5.793 5.860 1,774,753 +0.03(+0.51%)
Apr 13, 2018 5.815 5.864 5.771 5.830 999,817 +0.02(+0.39%)
Apr 12, 2018 5.897 5.905 5.800 5.808 1,097,039 -0.08(-1.39%)
Apr 11, 2018 5.882 5.965 5.868 5.890 1,021,895 -0.02(-0.38%)
Apr 10, 2018 5.927 5.953 5.882 5.912 1,704,364 +0.01(+0.13%)
Apr 09, 2018 5.942 5.983 5.890 5.905 2,055,113 -0.01(-0.25%)
Apr 06, 2018 5.987 6.039 5.894 5.920 1,037,029 -0.06(-1.00%)
Apr 05, 2018 5.957 5.994 5.890 5.979 1,015,758 +0.04(+0.63%)
Apr 04, 2018 5.845 5.965 5.845 5.942 1,021,474 +0.04(+0.76%)
Apr 03, 2018 5.778 5.942 5.771 5.897 1,655,354 +0.12(+2.06%)
Apr 02, 2018 5.875 5.923 5.741 5.778 1,461,875 -0.09(-1.52%)
Mar 29, 2018 5.868 5.868 5.868 0 -0.04(-0.76%)
Mar 28, 2018 5.733 5.972 5.733 5.912 1,627,770 +0.21(+3.63%)
Mar 27, 2018 5.691 5.771 5.633 5.705 1,860,780 +0.02(+0.38%)
Mar 26, 2018 5.705 5.705 5.596 5.684 1,679,791 +0.06(+1.04%)
Mar 23, 2018 5.720 5.756 5.625 5.625 2,048,947 -0.08(-1.40%)
Mar 22, 2018 5.720 5.884 5.705 5.705 2,041,630 -0.07(-1.14%)
Mar 21, 2018 5.764 5.807 5.727 5.771 1,460,981 -0.02(-0.38%)
Mar 20, 2018 5.837 5.931 5.775 5.793 1,701,816 -0.06(-1.00%)
Mar 19, 2018 5.858 5.888 5.804 5.851 1,779,469 -0.06(-0.99%)
Mar 16, 2018 5.844 5.917 5.822 5.909 4,547,271 +0.07(+1.25%)
Mar 15, 2018 5.873 5.909 5.815 5.837 1,488,791 -0.03(-0.50%)
Mar 14, 2018 5.924 5.939 5.866 5.866 1,664,222 -0.03(-0.49%)
Mar 13, 2018 5.953 5.979 5.895 5.895 1,491,047 -0.02(-0.37%)
Mar 12, 2018 5.880 5.968 5.866 5.917 1,977,969 +0.05(+0.87%)
Mar 09, 2018 5.909 5.917 5.837 5.866 1,967,358 -0.03(-0.49%)
Mar 08, 2018 5.924 5.931 5.873 5.895 1,503,442 -0.01(-0.12%)
Mar 07, 2018 5.877 5.902 2,667,534 -0.01(-0.25%)
Mar 06, 2018 5.866 5.950 5.807 5.917 1,389,203 +0.06(+1.00%)
Mar 05, 2018 5.756 5.917 5.756 5.858 1,488,869 +0.07(+1.26%)
Mar 02, 2018 5.749 5.815 5.705 5.786 2,460,707 +0.01(+0.25%)
Mar 01, 2018 5.786 5.873 5.713 5.771 3,133,353 -0.03(-0.50%)
Feb 28, 2018 5.858 5.920 5.789 5.800 1,823,421 -0.09(-1.49%)
Feb 27, 2018 6.121 6.259 5.880 5.888 2,261,754 -0.18(-3.00%)
Feb 26, 2018 6.041 6.084 5.968 6.070 1,811,292 +0.04(+0.60%)
Feb 23, 2018 5.982 6.037 5.939 6.033 969,482 +0.09(+1.59%)
Feb 22, 2018 5.939 1,047,354 +0.04(+0.74%)
Feb 21, 2018 5.931 6.033 5.931 5.895 1,607,209 -0.02(-0.37%)
Feb 20, 2018 6.092 6.135 5.906 5.917 1,372,268 -0.19(-3.10%)
Feb 16, 2018 6.106 6.106 6.106 0 +0.09(+1.58%)
Feb 15, 2018 5.975 6.066 5.975 6.011 1,208,807 +0.07(+1.10%)
Feb 14, 2018 5.997 6.033 5.891 5.946 1,557,314 -0.10(-1.69%)
Feb 13, 2018 6.041 6.084 5.968 6.048 1,203,568 -0.02(-0.36%)
Feb 12, 2018 6.033 6.084 5.815 6.070 2,521,727 +0.04(+0.73%)
Feb 09, 2018 5.931 6.095 5.866 6.026 1,715,975 +0.12(+2.10%)
Feb 08, 2018 6.055 6.110 5.902 5.902 1,721,656 -0.15(-2.53%)
Feb 07, 2018 6.092 6.143 6.037 6.055 1,302,570 -0.04(-0.72%)
Feb 06, 2018 5.975 6.135 5.917 6.099 2,320,292 -0.07(-1.18%)
Feb 05, 2018 6.274 6.307 6.052 6.172 2,389,421 -0.12(-1.97%)
Feb 02, 2018 6.303 6.332 6.245 6.296 2,020,754 -0.07(-1.03%)
Feb 01, 2018 6.558 6.594 6.325 6.361 1,666,130 -0.21(-3.22%)
Jan 31, 2018 6.485 6.580 6.478 6.573 1,999,204 +0.11(+1.69%)
Jan 30, 2018 6.492 6.522 6.452 6.463 1,325,904 -0.05(-0.78%)
Jan 29, 2018 6.529 6.565 6.441 6.514 1,488,345 -0.04(-0.67%)
Jan 26, 2018 6.631 6.645 6.525 6.558 1,141,430 -0.05(-0.77%)
Jan 25, 2018 6.696 6.696 6.573 6.609 1,243,593 -0.06(-0.87%)
Jan 24, 2018 6.813 6.814 6.653 6.667 1,132,138 -0.15(-2.14%)
Jan 23, 2018 6.762 6.813 6.696 6.813 979,059 +0.08(+1.19%)
Jan 22, 2018 6.689 6.740 6.675 6.733 953,070 +0.04(+0.54%)
Jan 19, 2018 6.573 6.704 6.565 6.696 1,082,477 +0.10(+1.55%)
Jan 18, 2018 6.711 6.733 6.594 6.594 1,087,241 -0.15(-2.27%)
Jan 17, 2018 6.718 6.762 6.671 6.747 1,148,909 +0.07(+0.98%)
Jan 16, 2018 6.740 6.791 6.675 6.682 1,405,438 -0.04(-0.54%)
Jan 12, 2018 6.718 6.718 6.718 0 -0.08(-1.18%)
Jan 11, 2018 6.718 6.806 6.718 6.798 882,824 +0.08(+1.19%)
Jan 10, 2018 6.777 6.784 6.660 6.718 1,714,788 -0.09(-1.28%)
Jan 09, 2018 6.988 7.010 6.798 6.806 1,975,366 -0.20(-2.91%)
Jan 08, 2018 6.966 7.021 6.937 7.010 1,714,714 +0.04(+0.63%)
Jan 05, 2018 6.959 7.002 6.937 6.966 1,099,766 +0.01(+0.21%)
Jan 04, 2018 6.995 6.995 6.949 6.951 1,630,567 -0.01(-0.21%)
Jan 03, 2018 6.966 7.017 6.959 6.966 1,297,393 -0.01(-0.10%)
Jan 02, 2018 7.017 7.068 6.988 6.973 1,024,748 -0.06(-0.83%)
Dec 29, 2017 7.032 7.032 7.032 0 -0.02(-0.31%)
Dec 28, 2017 6.995 7.068 6.981 7.053 1,230,896 +0.06(+0.81%)
Dec 27, 2017 7.011 7.029 6.983 6.997 1,439,749 +0.01(+0.10%)
Dec 26, 2017 6.990 7.033 6.976 6.990 906,878 +0.01(+0.21%)
Dec 22, 2017 7.011 7.040 6.968 6.976 1,068,900 -0.04(-0.51%)
Dec 21, 2017 6.997 7.026 6.968 7.011 1,210,426 +0.02(+0.31%)
Dec 20, 2017 7.061 7.111 6.990 6.990 1,471,397 -0.07(-1.01%)
Dec 19, 2017 7.219 7.262 7.054 7.061 1,384,202 -0.15(-2.08%)
Dec 18, 2017 7.154 7.269 7.154 7.212 1,354,204 +0.08(+1.10%)
Dec 15, 2017 7.154 7.201 7.133 7.133 4,228,709 +0.00(+0.00%)
Dec 14, 2017 7.226 7.237 7.133 7.133 2,359,380 -0.13(-1.77%)
Dec 13, 2017 7.190 7.297 7.190 7.262 1,192,399 +0.09(+1.20%)
Dec 12, 2017 7.183 7.219 7.169 7.176 1,528,744 -0.01(-0.20%)
Dec 11, 2017 7.197 7.247 7.183 7.190 1,891,897 -0.14(-1.95%)
Dec 08, 2017 7.348 7.390 7.305 7.333 1,020,422 +0.00(+0.00%)
Dec 07, 2017 7.283 7.348 7.269 995,948 +0.00(+0.00%)
Dec 06, 2017 7.419 7.419 7.283 7.305 646,838 -0.09(-1.16%)
Dec 05, 2017 7.476 7.476 7.390 7.390 1,021,593 -0.06(-0.86%)
Dec 04, 2017 7.526 7.555 7.455 7.455 1,317,584 -0.04(-0.57%)
Dec 01, 2017 7.505 7.519 7.448 7.498 1,724,066 +0.01(+0.19%)
Nov 30, 2017 7.498 7.519 7.455 7.483 2,406,569 -0.01(-0.10%)
Nov 29, 2017 7.483 7.555 7.419 7.491 1,714,440 +0.00(+0.00%)
Nov 28, 2017 7.483 7.512 7.455 7.491 1,190,062 +0.01(+0.10%)
Nov 27, 2017 7.576 7.584 7.476 7.483 793,848 -0.09(-1.23%)
Nov 24, 2017 7.584 7.584 7.534 7.576 327,134 +0.02(+0.28%)
Nov 22, 2017 7.576 7.598 7.548 7.555 539,982 -0.01(-0.19%)
Nov 21, 2017 7.541 7.591 7.519 7.569 1,235,836 +0.06(+0.86%)
Nov 20, 2017 7.548 7.555 7.498 7.505 1,020,155 -0.05(-0.66%)
Nov 17, 2017 7.476 7.573 7.476 7.555 783,917 +0.04(+0.57%)
Nov 16, 2017 7.455 7.541 7.426 7.512 1,397,838 +0.06(+0.86%)
Nov 15, 2017 7.448 7.526 7.433 7.448 1,046,877 -0.04(-0.48%)
Nov 14, 2017 7.491 7.548 7.469 7.483 889,601 -0.04(-0.48%)
Nov 13, 2017 7.491 7.546 7.469 7.519 936,195 +0.01(+0.19%)
Nov 10, 2017 7.355 7.551 7.348 7.505 791,269 +0.10(+1.35%)
Nov 09, 2017 7.398 7.469 7.376 7.405 824,516 -0.01(-0.19%)
Nov 08, 2017 7.390 7.455 7.376 7.419 1,011,901 -0.01(-0.10%)
Nov 07, 2017 7.483 7.612 7.383 7.426 1,335,610 +0.10(+1.37%)
Nov 06, 2017 7.305 7.376 7.305 7.326 789,927 +0.04(+0.49%)
Nov 03, 2017 7.226 7.297 7.204 7.290 822,524 -0.01(-0.20%)
Nov 02, 2017 7.319 7.212 7.305 1,395,858 +0.09(+1.29%)
Nov 01, 2017 7.262 7.305 7.212 7.212 971,589 -0.03(-0.40%)
Oct 31, 2017 7.247 7.247 7.162 7.240 1,201,977 +0.01(+0.20%)
Oct 30, 2017 7.290 7.301 7.212 7.226 730,983 -0.07(-0.98%)
Oct 27, 2017 7.226 7.333 7.162 7.297 1,157,296 +0.09(+1.29%)
Oct 26, 2017 7.283 7.283 7.169 7.204 1,177,847 -0.05(-0.69%)
Oct 25, 2017 7.376 7.383 7.204 7.255 1,305,558 -0.14(-1.84%)
Oct 24, 2017 7.383 7.419 7.369 7.390 925,376 +0.01(+0.10%)
Oct 23, 2017 7.469 7.491 7.362 7.383 642,279 -0.04(-0.58%)
Oct 20, 2017 7.512 7.512 7.405 7.426 1,011,999 -0.06(-0.76%)
Oct 19, 2017 7.462 7.498 7.398 7.483 880,588 +0.02(+0.29%)
Oct 18, 2017 7.519 7.534 7.433 7.462 970,913 -0.06(-0.76%)
Oct 17, 2017 7.519 7.551 7.491 7.519 701,573 -0.01(-0.19%)
Oct 16, 2017 7.584 7.587 7.526 7.534 959,019 -0.04(-0.47%)
Oct 13, 2017 7.569 7.619 7.530 7.569 1,124,831 +0.03(+0.38%)
Oct 12, 2017 7.569 7.587 7.534 7.541 1,334,452 -0.03(-0.38%)
Oct 11, 2017 7.541 7.591 7.541 7.569 1,204,199 +0.04(+0.47%)
Oct 10, 2017 7.541 7.584 7.512 7.534 1,155,845 +0.01(+0.19%)
Oct 09, 2017 7.455 7.534 7.455 7.519 779,912 +0.09(+1.16%)
Oct 06, 2017 7.455 7.491 7.405 7.433 1,036,051 -0.07(-0.95%)
Oct 05, 2017 7.505 7.576 7.483 7.505 999,306 +0.01(+0.10%)
Oct 04, 2017 7.476 7.505 7.426 7.498 981,682 +0.04(+0.58%)
Oct 03, 2017 7.390 7.455 7.358 7.455 1,413,203 +0.06(+0.87%)
Oct 02, 2017 7.340 7.398 7.305 7.390 1,401,140 +0.08(+1.08%)
Sep 29, 2017 7.297 7.351 7.255 7.312 2,188,099 -0.01(-0.10%)
Sep 28, 2017 7.240 7.319 7.204 7.319 1,575,034 +0.08(+1.14%)
Sep 27, 2017 7.300 7.325 7.230 7.237 2,454,954 -0.07(-0.96%)
Sep 26, 2017 7.293 7.342 7.265 7.307 1,594,629 +0.04(+0.48%)
Sep 25, 2017 7.110 7.307 7.089 7.272 1,982,950 +0.18(+2.48%)
Sep 22, 2017 7.124 7.145 7.082 7.096 1,303,279 +0.01(+0.20%)
Sep 21, 2017 7.103 7.159 7.082 7.082 1,510,206 -0.01(-0.20%)
Sep 20, 2017 7.068 7.145 7.047 7.096 2,013,198 +0.03(+0.40%)
Sep 19, 2017 7.068 7.096 7.040 7.068 1,816,234 +0.00(+0.00%)
Sep 18, 2017 7.040 7.089 7.033 7.068 1,458,199 +0.03(+0.40%)
Sep 15, 2017 7.047 7.061 6.941 7.040 2,780,478 +0.01(+0.20%)
Sep 14, 2017 7.005 7.050 6.990 7.026 1,721,129 +0.01(+0.10%)
Sep 13, 2017 7.012 7.054 6.998 7.019 1,868,126 +0.01(+0.10%)
Sep 12, 2017 7.040 7.075 7.008 7.012 1,299,527 -0.01(-0.20%)
Sep 11, 2017 6.969 7.071 6.962 7.026 871,875 +0.04(+0.60%)
Sep 08, 2017 6.962 7.040 6.945 6.983 1,031,703 +0.01(+0.20%)
Sep 07, 2017 6.969 7.019 6.948 6.969 1,085,318 +0.03(+0.41%)
Sep 06, 2017 6.934 7.019 6.920 6.941 952,274 +0.04(+0.51%)
Sep 05, 2017 6.983 7.015 6.892 6.906 1,400,626 -0.05(-0.71%)
Sep 01, 2017 6.920 6.980 6.899 6.955 1,133,485 +0.02(+0.30%)
Aug 31, 2017 6.864 6.948 6.839 6.934 2,204,151 +0.11(+1.54%)
Aug 30, 2017 6.787 6.836 6.758 6.829 1,205,452 +0.04(+0.52%)
Aug 29, 2017 6.815 6.871 6.772 6.794 968,429 -0.04(-0.62%)
Aug 28, 2017 6.913 6.948 6.822 6.836 1,096,417 -0.08(-1.22%)
Aug 25, 2017 6.892 6.962 6.860 6.920 645,376 +0.05(+0.72%)
Aug 24, 2017 6.927 6.983 6.871 6.871 807,445 -0.04(-0.61%)
Aug 23, 2017 6.843 6.948 6.843 6.913 610,520 +0.04(+0.51%)
Aug 22, 2017 6.899 6.924 6.871 6.878 716,377 -0.02(-0.31%)
Aug 21, 2017 6.829 6.920 6.822 6.899 704,419 +0.06(+0.93%)
Aug 18, 2017 6.843 6.871 6.797 6.836 1,426,666 -0.08(-1.22%)
Aug 17, 2017 6.941 6.987 6.920 6.920 1,266,488 -0.05(-0.71%)
Aug 16, 2017 6.885 7.012 6.885 6.969 1,071,291 +0.08(+1.23%)
Aug 15, 2017 6.920 6.934 6.850 6.885 1,289,762 -0.07(-1.01%)
Aug 14, 2017 6.885 6.976 6.843 6.955 1,186,022 +0.11(+1.64%)
Aug 11, 2017 6.850 6.899 6.794 6.843 1,297,913 -0.05(-0.71%)
Aug 10, 2017 6.913 6.969 6.892 6.892 930,105 -0.05(-0.71%)
Aug 09, 2017 6.934 6.976 6.892 6.941 1,354,122 -0.01(-0.20%)
Aug 08, 2017 7.068 7.068 6.822 6.955 1,654,526 -0.14(-1.98%)
Aug 07, 2017 7.145 7.159 7.068 7.096 825,566 -0.06(-0.79%)
Aug 04, 2017 7.096 7.159 7.096 7.152 665,041 +0.06(+0.79%)
Aug 03, 2017 7.110 7.145 7.082 7.096 675,771 -0.03(-0.39%)
Aug 02, 2017 7.187 7.201 7.103 7.124 700,447 -0.08(-1.17%)
Aug 01, 2017 7.173 7.223 7.152 7.209 747,382 +0.05(+0.69%)
Jul 31, 2017 7.131 7.159 7.075 7.159 763,233 +0.04(+0.59%)
Jul 28, 2017 7.124 7.166 7.075 7.117 759,946 -0.01(-0.20%)
Jul 27, 2017 7.103 7.201 7.061 7.131 697,808 +0.01(+0.10%)
Jul 26, 2017 7.103 7.152 7.075 7.124 583,975 +0.01(+0.20%)
Jul 25, 2017 7.096 7.138 7.019 7.110 807,068 +0.02(+0.30%)
Jul 24, 2017 7.145 7.149 7.068 7.089 589,670 -0.06(-0.79%)
Jul 21, 2017 7.265 7.272 7.124 7.145 1,011,796 -0.04(-0.49%)
Jul 20, 2017 7.187 7.244 7.170 7.180 750,572 -0.01(-0.10%)
Jul 19, 2017 7.131 7.201 7.110 7.187 1,230,658 +0.06(+0.89%)
Jul 18, 2017 7.209 7.223 7.103 7.124 1,005,322 -0.11(-1.46%)
Jul 17, 2017 7.145 7.237 7.110 7.230 1,281,940 +0.08(+1.08%)
Jul 14, 2017 7.110 7.173 7.110 7.152 965,461 +0.08(+1.19%)
Jul 13, 2017 7.040 7.075 7.005 7.068 1,099,862 +0.02(+0.30%)
Jul 12, 2017 6.976 7.061 6.969 7.047 997,449 +0.13(+1.93%)
Jul 11, 2017 6.864 6.941 6.815 6.913 1,028,549 +0.06(+0.92%)
Jul 10, 2017 6.969 7.012 6.850 6.850 810,350 -0.10(-1.42%)
Jul 07, 2017 6.892 6.976 6.843 6.948 1,030,595 +0.06(+0.92%)
Jul 06, 2017 6.983 6.990 6.864 6.885 1,295,801 -0.14(-2.00%)
Jul 05, 2017 7.117 7.126 7.019 7.026 968,163 -0.10(-1.38%)
Jul 03, 2017 6.990 7.131 6.990 7.124 561,303 +0.15(+2.22%)
Jun 30, 2017 6.990 7.015 6.938 6.969 751,796 +0.02(+0.30%)
Jun 29, 2017 7.047 7.068 6.934 6.948 1,036,030 -0.15(-2.08%)
Jun 28, 2017 7.068 7.159 7.019 7.096 1,464,412 +0.07(+0.95%)
Jun 27, 2017 7.084 7.112 7.015 7.029 1,968,991 -0.08(-1.17%)
Jun 26, 2017 7.071 7.140 7.043 7.112 1,253,726 +0.08(+1.08%)
Jun 23, 2017 6.939 7.071 6.939 7.036 3,720,221 +0.08(+1.09%)
Jun 22, 2017 6.919 6.974 6.898 6.960 1,203,123 +0.02(+0.30%)
Jun 21, 2017 6.988 7.015 6.891 6.939 1,270,365 -0.06(-0.79%)
Jun 20, 2017 7.050 7.071 6.932 6.995 1,095,113 -0.06(-0.78%)
Jun 19, 2017 7.050 7.078 7.029 7.050 1,305,795 -0.02(-0.29%)
Jun 16, 2017 7.015 7.084 7.008 7.071 2,887,222 -0.02(-0.29%)
Jun 15, 2017 6.932 7.126 6.926 7.091 1,151,962 +0.10(+1.48%)
Jun 14, 2017 7.140 7.160 6.988 6.988 2,574,419 -0.09(-1.27%)
Jun 13, 2017 7.050 7.119 7.009 7.078 1,697,487 +0.01(+0.10%)
Jun 12, 2017 6.905 7.098 6.905 7.071 2,294,077 +0.15(+2.20%)
Jun 09, 2017 6.773 6.932 6.767 6.919 1,765,507 +0.12(+1.83%)
Jun 08, 2017 6.780 6.836 6.718 6.794 963,351 +0.01(+0.20%)
Jun 07, 2017 6.746 6.829 6.732 6.780 1,344,685 +0.05(+0.72%)
Jun 06, 2017 6.704 6.787 6.646 6.732 1,680,365 +0.04(+0.62%)
Jun 05, 2017 6.794 6.808 6.691 6.691 1,428,718 -0.14(-2.02%)
Jun 02, 2017 6.794 6.905 6.787 6.829 1,589,085 +0.08(+1.13%)
Jun 01, 2017 6.656 6.773 6.608 6.753 1,647,081 +0.11(+1.66%)
May 31, 2017 6.663 6.684 6.590 6.642 2,156,737 -0.01(-0.10%)
May 30, 2017 6.677 6.704 6.642 6.649 1,021,497 -0.01(-0.21%)
May 26, 2017 6.704 6.725 6.635 6.663 983,787 -0.05(-0.72%)
May 25, 2017 6.753 6.787 6.677 6.711 1,332,804 +0.05(+0.73%)
May 24, 2017 6.608 6.718 6.608 6.663 1,136,780 +0.06(+0.84%)
May 23, 2017 6.587 6.680 6.580 6.608 1,225,555 +0.04(+0.63%)
May 22, 2017 6.559 6.628 6.525 6.566 1,183,183 +0.01(+0.11%)
May 19, 2017 6.221 6.621 6.221 6.559 1,969,664 -0.02(-0.32%)
May 18, 2017 6.511 6.621 6.490 6.580 1,837,587 +0.09(+1.38%)
May 17, 2017 6.435 6.525 6.414 6.490 1,855,638 +0.05(+0.75%)
May 16, 2017 6.566 6.587 6.393 6.442 1,795,052 -0.11(-1.69%)
May 15, 2017 6.559 6.677 6.538 6.552 1,458,186 -0.01(-0.11%)
May 12, 2017 6.601 6.614 6.525 6.559 1,471,439 -0.02(-0.32%)
May 11, 2017 6.621 6.628 6.490 6.580 1,589,260 -0.06(-0.83%)
May 10, 2017 6.642 6.760 6.608 6.635 2,478,623 -0.01(-0.21%)
May 09, 2017 6.697 6.856 6.621 6.649 2,045,210 -0.17(-2.43%)
May 08, 2017 6.877 6.891 6.746 6.815 1,920,534 -0.06(-0.90%)
May 05, 2017 6.753 6.877 6.753 6.877 1,928,986 +0.13(+1.95%)
May 04, 2017 6.829 6.877 6.677 6.746 2,113,924 -0.12(-1.71%)
May 03, 2017 7.036 7.036 6.836 6.863 1,887,668 -0.17(-2.46%)
May 02, 2017 7.105 7.126 7.002 7.036 1,018,035 -0.07(-0.97%)
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.