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

Urstadt Biddle Properties Inc (NY: UBA )

21.14 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 17, 2023 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 30, 2005 8.106 8.136 8.066 8.136 74,315 +0.01(+0.06%)
Dec 29, 2005 8.156 8.166 8.101 8.131 41,242 -0.03(-0.31%)
Dec 28, 2005 8.106 8.156 8.081 8.156 47,020 +0.05(+0.62%)
Dec 27, 2005 8.126 8.181 8.071 8.106 81,687 +0.02(+0.25%)
Dec 23, 2005 8.166 8.181 8.081 8.086 47,020 -0.03(-0.37%)
Dec 22, 2005 8.011 8.221 8.011 8.116 132,493 +0.11(+1.32%)
Dec 21, 2005 7.890 8.056 7.890 8.011 54,591 +0.15(+1.92%)
Dec 20, 2005 7.835 8.005 7.820 7.860 61,763 +0.03(+0.38%)
Dec 19, 2005 8.031 8.091 7.810 7.830 72,921 -0.23(-2.80%)
Dec 16, 2005 8.126 8.141 8.031 8.056 230,119 -0.05(-0.62%)
Dec 15, 2005 8.131 8.181 8.071 8.106 74,515 -0.05(-0.62%)
Dec 14, 2005 8.231 8.347 8.136 8.156 32,874 -0.05(-0.55%)
Dec 13, 2005 8.181 8.246 8.151 8.201 46,621 +0.05(+0.55%)
Dec 12, 2005 8.272 8.337 8.156 8.156 36,062 -0.12(-1.40%)
Dec 09, 2005 8.221 8.357 8.176 8.272 34,069 +0.05(+0.61%)
Dec 08, 2005 8.151 8.251 8.151 8.221 44,629 +0.09(+1.11%)
Dec 07, 2005 8.256 8.282 8.121 8.131 38,652 -0.14(-1.64%)
Dec 06, 2005 8.282 8.382 8.241 8.266 38,253 +0.00(+0.00%)
Dec 05, 2005 8.332 8.533 8.096 8.266 230,119 -0.09(-1.02%)
Dec 02, 2005 8.211 8.352 8.141 8.352 44,230 +0.14(+1.71%)
Dec 01, 2005 8.166 8.272 8.106 8.211 61,763 +0.02(+0.18%)
Nov 30, 2005 8.256 8.256 8.141 8.196 64,553 +0.02(+0.25%)
Nov 29, 2005 8.231 8.246 8.081 8.176 102,607 -0.01(-0.06%)
Nov 28, 2005 8.297 8.382 8.156 8.181 59,372 -0.20(-2.34%)
Nov 25, 2005 8.402 8.402 8.292 8.377 12,153 +0.02(+0.24%)
Nov 23, 2005 8.322 8.377 8.136 8.357 60,369 +0.04(+0.42%)
Nov 22, 2005 8.307 8.357 8.231 8.322 56,583 +0.00(+0.00%)
Nov 21, 2005 8.302 8.407 8.241 8.322 64,353 +0.00(+0.00%)
Nov 18, 2005 8.467 8.467 8.302 8.322 55,388 -0.04(-0.42%)
Nov 17, 2005 8.282 8.362 8.231 8.357 87,067 +0.15(+1.77%)
Nov 16, 2005 8.216 8.231 8.106 8.211 64,553 -0.01(-0.12%)
Nov 15, 2005 8.277 8.332 8.206 8.221 46,621 -0.06(-0.73%)
Nov 14, 2005 8.462 8.477 8.277 8.282 69,135 -0.18(-2.08%)
Nov 11, 2005 8.693 8.758 8.427 8.457 78,499 -0.27(-3.05%)
Nov 10, 2005 8.382 8.723 8.266 8.723 46,422 +0.31(+3.70%)
Nov 09, 2005 8.332 8.482 8.287 8.412 47,020 +0.12(+1.45%)
Nov 08, 2005 8.332 8.367 8.231 8.292 60,966 -0.04(-0.48%)
Nov 07, 2005 8.332 8.377 8.201 8.332 73,120 +0.04(+0.48%)
Nov 04, 2005 8.282 8.317 8.066 8.292 57,380 -0.01(-0.12%)
Nov 03, 2005 8.307 8.372 8.196 8.302 119,542 -0.03(-0.36%)
Nov 02, 2005 8.176 8.332 8.151 8.332 80,691 +0.15(+1.84%)
Nov 01, 2005 8.317 8.317 8.081 8.181 101,212 -0.14(-1.69%)
Oct 31, 2005 8.151 8.322 8.121 8.322 87,067 +0.15(+1.84%)
Oct 28, 2005 7.955 8.176 7.955 8.171 93,243 +0.29(+3.69%)
Oct 27, 2005 8.041 8.121 7.830 7.880 174,532 -0.18(-2.24%)
Oct 26, 2005 8.277 8.322 8.061 8.061 67,940 -0.24(-2.84%)
Oct 25, 2005 8.332 8.332 8.191 8.297 44,031 -0.08(-0.96%)
Oct 24, 2005 8.106 8.377 8.086 8.377 78,898 +0.34(+4.25%)
Oct 21, 2005 7.780 8.041 7.780 8.036 136,278 +0.28(+3.62%)
Oct 20, 2005 7.729 7.775 7.704 7.755 70,928 +0.00(+0.00%)
Oct 19, 2005 7.529 7.755 7.529 7.755 88,461 +0.23(+3.00%)
Oct 18, 2005 7.729 7.729 7.529 7.529 85,473 -0.13(-1.64%)
Oct 17, 2005 7.679 7.755 7.629 7.654 39,249 -0.05(-0.65%)
Oct 14, 2005 7.589 7.704 7.554 7.704 62,162 +0.17(+2.20%)
Oct 13, 2005 7.524 7.629 7.524 7.539 69,334 -0.01(-0.07%)
Oct 12, 2005 7.519 7.574 7.478 7.544 89,059 +0.02(+0.27%)
Oct 11, 2005 7.669 7.679 7.519 7.524 54,989 -0.06(-0.79%)
Oct 10, 2005 7.684 7.694 7.529 7.584 42,437 -0.06(-0.79%)
Oct 07, 2005 7.453 7.674 7.453 7.644 98,423 +0.24(+3.25%)
Oct 06, 2005 7.408 7.619 7.328 7.403 90,653 +0.00(+0.00%)
Oct 05, 2005 7.604 7.634 7.378 7.403 111,374 -0.20(-2.58%)
Oct 04, 2005 7.654 7.714 7.579 7.599 95,833 -0.01(-0.13%)
Oct 03, 2005 7.609 7.704 7.604 7.609 63,955 +0.00(+0.00%)
Sep 30, 2005 7.694 7.694 7.579 7.609 90,653 -0.11(-1.37%)
Sep 29, 2005 7.689 7.729 7.559 7.714 116,354 +0.06(+0.79%)
Sep 28, 2005 7.845 7.905 7.579 7.654 52,399 -0.25(-3.17%)
Sep 27, 2005 7.805 7.975 7.739 7.905 112,569 +0.10(+1.29%)
Sep 26, 2005 8.056 8.126 7.790 7.805 94,040 -0.18(-2.20%)
Sep 23, 2005 7.980 8.131 7.965 7.980 34,069 +0.00(+0.00%)
Sep 22, 2005 8.056 8.091 7.880 7.980 89,657 -0.11(-1.30%)
Sep 21, 2005 8.211 8.282 8.071 8.086 87,266 -0.17(-2.01%)
Sep 20, 2005 8.357 8.482 8.251 8.251 82,285 -0.14(-1.67%)
Sep 19, 2005 8.482 8.495 8.332 8.392 118,546 -0.19(-2.22%)
Sep 16, 2005 8.563 8.613 8.457 8.583 201,230 +0.09(+1.00%)
Sep 15, 2005 8.482 8.533 8.312 8.497 62,162 +0.04(+0.47%)
Sep 14, 2005 8.522 8.653 8.337 8.457 122,929 -0.03(-0.30%)
Sep 13, 2005 8.633 8.698 8.482 8.482 46,023 -0.23(-2.59%)
Sep 12, 2005 8.658 8.839 8.603 8.708 36,859 +0.01(+0.06%)
Sep 09, 2005 8.543 8.758 8.543 8.703 30,483 +0.14(+1.58%)
Sep 08, 2005 8.658 8.733 8.497 8.568 37,257 -0.17(-1.90%)
Sep 07, 2005 8.809 8.884 8.683 8.733 41,640 -0.11(-1.25%)
Sep 06, 2005 8.608 8.854 8.608 8.844 64,353 +0.27(+3.10%)
Sep 02, 2005 8.583 8.688 8.558 8.578 50,008 -0.11(-1.27%)
Sep 01, 2005 8.708 8.834 8.673 8.688 51,004 +0.02(+0.17%)
Aug 31, 2005 8.457 8.683 8.457 8.673 49,411 +0.24(+2.86%)
Aug 30, 2005 8.588 8.633 8.417 8.432 37,257 -0.16(-1.81%)
Aug 29, 2005 8.482 8.603 8.412 8.588 42,437 +0.13(+1.54%)
Aug 26, 2005 8.558 8.558 8.437 8.457 100,415 -0.14(-1.63%)
Aug 25, 2005 8.482 8.608 8.477 8.598 58,974 +0.14(+1.60%)
Aug 24, 2005 8.357 8.482 8.332 8.462 91,450 +0.13(+1.57%)
Aug 23, 2005 8.231 8.357 8.111 8.332 59,572 +0.03(+0.30%)
Aug 22, 2005 8.307 8.357 8.181 8.307 46,820 +0.08(+0.91%)
Aug 19, 2005 8.216 8.282 8.196 8.231 45,625 -0.08(-0.91%)
Aug 18, 2005 8.322 8.402 8.282 8.307 51,403 -0.13(-1.49%)
Aug 17, 2005 8.382 8.533 8.327 8.432 42,039 +0.03(+0.30%)
Aug 16, 2005 8.432 8.492 8.332 8.407 69,334 -0.13(-1.53%)
Aug 15, 2005 8.407 8.558 8.322 8.538 28,092 +0.11(+1.31%)
Aug 12, 2005 8.583 8.583 8.357 8.427 52,200 -0.18(-2.10%)
Aug 11, 2005 8.442 8.633 8.357 8.608 33,073 +0.18(+2.08%)
Aug 10, 2005 8.608 8.708 8.372 8.432 73,319 -0.09(-1.00%)
Aug 09, 2005 8.362 8.658 8.362 8.517 140,263 +0.16(+1.92%)
Aug 08, 2005 8.959 8.959 8.307 8.357 126,914 -0.58(-6.46%)
Aug 05, 2005 9.120 9.120 8.748 8.934 133,290 -0.23(-2.47%)
Aug 04, 2005 9.160 9.195 9.034 9.160 67,342 -0.10(-1.08%)
Aug 03, 2005 9.336 9.336 9.230 9.260 36,062 -0.09(-0.91%)
Aug 02, 2005 9.336 9.436 9.305 9.346 44,430 -0.05(-0.53%)
Aug 01, 2005 9.461 9.491 9.336 9.396 34,268 +0.01(+0.11%)
Jul 29, 2005 9.411 9.431 9.270 9.386 43,832 -0.03(-0.27%)
Jul 28, 2005 9.160 9.411 9.160 9.411 75,311 +0.20(+2.18%)
Jul 27, 2005 9.205 9.210 9.024 9.210 57,978 +0.02(+0.16%)
Jul 26, 2005 9.160 9.220 9.060 9.195 43,633 +0.04(+0.38%)
Jul 25, 2005 9.235 9.265 9.160 9.160 61,564 -0.11(-1.19%)
Jul 22, 2005 8.984 9.285 8.984 9.270 94,438 +0.30(+3.30%)
Jul 21, 2005 9.416 9.416 8.954 8.974 57,978 -0.42(-4.49%)
Jul 20, 2005 9.070 9.396 9.034 9.396 55,188 +0.30(+3.31%)
Jul 19, 2005 9.075 9.095 9.034 9.095 52,001 +0.07(+0.78%)
Jul 18, 2005 9.110 9.110 8.834 9.024 71,327 -0.04(-0.39%)
Jul 15, 2005 8.809 9.060 8.809 9.060 71,526 +0.14(+1.52%)
Jul 14, 2005 9.225 9.265 8.924 8.924 36,859 -0.28(-3.00%)
Jul 13, 2005 9.275 9.285 9.180 9.200 23,111 -0.04(-0.38%)
Jul 12, 2005 9.285 9.285 9.190 9.235 75,311 -0.05(-0.54%)
Jul 11, 2005 9.185 9.431 9.135 9.285 102,408 +0.14(+1.48%)
Jul 08, 2005 8.834 9.160 8.814 9.150 63,556 +0.31(+3.46%)
Jul 07, 2005 8.758 8.864 8.688 8.844 46,820 -0.02(-0.17%)
Jul 06, 2005 9.110 9.110 8.854 8.859 71,924 -0.25(-2.75%)
Jul 05, 2005 8.859 9.110 8.829 9.110 75,909 +0.24(+2.66%)
Jul 01, 2005 8.718 8.874 8.683 8.874 29,885 +0.18(+2.08%)
Jun 30, 2005 8.834 8.834 8.673 8.693 44,629 -0.12(-1.31%)
Jun 29, 2005 8.623 8.809 8.593 8.809 43,234 +0.15(+1.74%)
Jun 28, 2005 8.432 8.658 8.407 8.658 82,883 +0.15(+1.77%)
Jun 27, 2005 8.492 8.553 8.467 8.507 49,610 -0.03(-0.29%)
Jun 24, 2005 8.583 8.658 8.437 8.533 95,634 -0.10(-1.16%)
Jun 23, 2005 8.783 8.869 8.633 8.633 56,185 -0.17(-1.94%)
Jun 22, 2005 8.859 8.879 8.738 8.804 50,008 -0.05(-0.57%)
Jun 21, 2005 8.909 8.934 8.783 8.854 58,177 -0.06(-0.62%)
Jun 20, 2005 8.959 9.034 8.889 8.909 95,435 -0.09(-0.95%)
Jun 17, 2005 8.909 8.994 8.633 8.994 182,701 +0.20(+2.28%)
Jun 16, 2005 8.743 8.793 8.693 8.793 86,867 +0.02(+0.23%)
Jun 15, 2005 8.824 8.824 8.678 8.773 101,013 -0.05(-0.57%)
Jun 14, 2005 8.733 8.824 8.593 8.824 46,820 +0.09(+1.03%)
Jun 13, 2005 8.583 8.733 8.548 8.733 114,362 +0.15(+1.75%)
Jun 10, 2005 8.497 8.588 8.497 8.583 42,636 +0.08(+0.88%)
Jun 09, 2005 8.512 8.608 8.432 8.507 43,832 +0.00(+0.00%)
Jun 08, 2005 8.487 8.608 8.487 8.507 29,885 +0.00(+0.00%)
Jun 07, 2005 8.457 8.563 8.457 8.507 56,782 +0.08(+0.89%)
Jun 06, 2005 8.317 8.482 8.302 8.432 33,471 +0.08(+0.90%)
Jun 03, 2005 8.357 8.422 8.226 8.357 63,756 +0.03(+0.36%)
Jun 02, 2005 8.307 8.377 8.186 8.327 52,798 -0.03(-0.30%)
Jun 01, 2005 7.815 8.367 7.815 8.352 65,549 +0.09(+1.09%)
May 31, 2005 8.272 8.287 8.186 8.261 51,801 +0.04(+0.49%)
May 27, 2005 8.156 8.236 8.056 8.221 34,268 +0.11(+1.36%)
May 26, 2005 8.081 8.181 8.056 8.111 66,545 +0.06(+0.69%)
May 25, 2005 8.131 8.131 7.970 8.056 46,621 -0.10(-1.23%)
May 24, 2005 8.156 8.181 8.066 8.156 38,054 +0.00(+0.00%)
May 23, 2005 8.131 8.206 8.101 8.156 107,986 +0.03(+0.31%)
May 20, 2005 8.106 8.176 8.036 8.131 42,636 +0.04(+0.50%)
May 19, 2005 8.106 8.156 8.031 8.091 73,917 -0.05(-0.62%)
May 18, 2005 8.056 8.151 8.031 8.141 57,579 +0.12(+1.44%)
May 17, 2005 7.955 8.031 7.900 8.026 21,119 +0.10(+1.20%)
May 16, 2005 7.729 7.935 7.719 7.930 31,280 +0.15(+1.94%)
May 13, 2005 7.805 7.855 7.729 7.780 59,572 -0.04(-0.51%)
May 12, 2005 7.880 7.930 7.729 7.820 57,579 -0.06(-0.70%)
May 11, 2005 7.930 7.930 7.760 7.875 42,238 -0.03(-0.38%)
May 10, 2005 7.930 7.930 7.760 7.905 76,108 -0.07(-0.82%)
May 09, 2005 7.805 7.970 7.729 7.970 49,809 +0.19(+2.45%)
May 06, 2005 7.855 7.855 7.679 7.780 57,181 -0.05(-0.64%)
May 05, 2005 7.805 7.830 7.654 7.830 52,598 +0.05(+0.58%)
May 04, 2005 7.654 7.795 7.629 7.785 49,809 +0.13(+1.70%)
May 03, 2005 7.554 7.654 7.529 7.654 42,039 +0.10(+1.33%)
May 02, 2005 7.478 7.579 7.463 7.554 47,219 +0.09(+1.14%)
Apr 29, 2005 7.408 7.504 7.378 7.468 46,621 +0.06(+0.81%)
Apr 28, 2005 7.418 7.448 7.373 7.408 59,372 -0.02(-0.20%)
Apr 27, 2005 7.323 7.478 7.288 7.423 61,564 +0.10(+1.30%)
Apr 26, 2005 7.253 7.378 7.228 7.328 76,507 +0.08(+1.04%)
Apr 25, 2005 7.152 7.268 7.152 7.253 132,891 +0.06(+0.77%)
Apr 22, 2005 7.253 7.253 7.132 7.197 106,592 -0.01(-0.07%)
Apr 21, 2005 7.218 7.228 7.097 7.202 78,300 +0.04(+0.49%)
Apr 20, 2005 7.303 7.303 7.142 7.167 83,879 -0.14(-1.86%)
Apr 19, 2005 7.273 7.303 7.152 7.303 97,028 +0.03(+0.34%)
Apr 18, 2005 7.207 7.303 7.172 7.278 71,327 +0.12(+1.68%)
Apr 15, 2005 7.253 7.278 7.142 7.157 118,347 -0.07(-0.90%)
Apr 14, 2005 7.253 7.323 7.223 7.223 37,257 -0.05(-0.69%)
Apr 13, 2005 7.348 7.353 7.228 7.273 76,507 -0.07(-0.96%)
Apr 12, 2005 7.308 7.353 7.182 7.343 55,786 +0.04(+0.48%)
Apr 11, 2005 7.353 7.378 7.238 7.308 77,503 -0.03(-0.34%)
Apr 08, 2005 7.358 7.358 7.323 7.333 72,323 -0.02(-0.27%)
Apr 07, 2005 7.353 7.378 7.308 7.353 152,616 -0.02(-0.20%)
Apr 06, 2005 7.378 7.378 7.338 7.368 42,238 -0.01(-0.14%)
Apr 05, 2005 7.504 7.529 7.308 7.378 125,519 -0.13(-1.67%)
Apr 04, 2005 7.428 7.524 7.102 7.504 652,703 +0.04(+0.54%)
Apr 01, 2005 7.679 7.679 7.393 7.463 92,047 -0.19(-2.49%)
Mar 31, 2005 7.654 7.654 7.554 7.654 73,120 -0.02(-0.26%)
Mar 30, 2005 7.604 7.689 7.599 7.674 59,572 +0.09(+1.12%)
Mar 29, 2005 7.614 7.734 7.529 7.589 85,672 -0.13(-1.69%)
Mar 28, 2005 7.704 7.805 7.679 7.719 55,188 -0.03(-0.39%)
Mar 24, 2005 7.674 7.815 7.664 7.750 114,960 +0.01(+0.13%)
Mar 23, 2005 7.805 7.965 7.734 7.739 74,515 -0.09(-1.15%)
Mar 22, 2005 8.005 8.106 7.830 7.830 64,951 -0.20(-2.50%)
Mar 21, 2005 8.056 8.126 7.965 8.031 32,077 -0.02(-0.25%)
Mar 18, 2005 8.131 8.131 8.016 8.051 169,352 -0.02(-0.25%)
Mar 17, 2005 8.005 8.071 7.905 8.071 178,716 +0.09(+1.13%)
Mar 16, 2005 7.890 7.980 7.870 7.980 77,902 +0.09(+1.15%)
Mar 15, 2005 7.955 8.005 7.890 7.890 53,595 -0.02(-0.19%)
Mar 14, 2005 7.850 7.940 7.845 7.905 54,591 +0.07(+0.90%)
Mar 11, 2005 7.875 7.915 7.830 7.835 52,200 -0.04(-0.45%)
Mar 10, 2005 7.905 8.031 7.870 7.870 40,246 -0.02(-0.25%)
Mar 09, 2005 8.131 8.136 7.890 7.890 56,384 -0.28(-3.38%)
Mar 08, 2005 8.402 8.407 8.161 8.166 43,832 -0.19(-2.22%)
Mar 07, 2005 8.231 8.382 8.231 8.352 67,342 +0.07(+0.85%)
Mar 04, 2005 8.131 8.317 8.116 8.282 129,903 +0.16(+1.98%)
Mar 03, 2005 8.005 8.126 7.985 8.121 46,820 +0.07(+0.87%)
Mar 02, 2005 8.156 8.206 8.051 8.051 59,372 -0.15(-1.78%)
Mar 01, 2005 8.131 8.196 8.081 8.196 91,848 +0.05(+0.55%)
Feb 28, 2005 8.171 8.231 8.066 8.151 91,251 -0.07(-0.85%)
Feb 25, 2005 8.081 8.221 8.056 8.221 100,814 +0.16(+1.93%)
Feb 24, 2005 7.800 8.086 7.739 8.066 112,370 +0.25(+3.15%)
Feb 23, 2005 7.830 7.930 7.820 7.820 132,094 -0.01(-0.13%)
Feb 22, 2005 7.960 7.990 7.825 7.830 84,078 -0.13(-1.64%)
Feb 18, 2005 8.096 8.106 7.905 7.960 72,522 -0.09(-1.12%)
Feb 17, 2005 8.241 8.241 8.031 8.051 80,890 -0.17(-2.08%)
Feb 16, 2005 8.031 8.236 8.031 8.221 74,116 +0.22(+2.70%)
Feb 15, 2005 8.131 8.156 7.980 8.005 65,549 -0.07(-0.87%)
Feb 14, 2005 8.096 8.151 8.036 8.076 42,437 -0.03(-0.31%)
Feb 11, 2005 7.935 8.116 7.905 8.101 96,829 +0.15(+1.89%)
Feb 10, 2005 8.031 8.106 7.910 7.950 71,127 -0.10(-1.25%)
Feb 09, 2005 8.256 8.256 7.965 8.051 51,801 -0.16(-1.90%)
Feb 08, 2005 8.297 8.297 8.096 8.206 44,031 -0.02(-0.18%)
Feb 07, 2005 8.021 8.256 8.021 8.221 37,855 -0.01(-0.06%)
Feb 04, 2005 7.980 8.231 7.980 8.226 52,001 +0.29(+3.67%)
Feb 03, 2005 8.101 8.101 7.850 7.935 109,580 -0.12(-1.43%)
Feb 02, 2005 7.935 8.051 7.905 8.051 85,871 +0.12(+1.45%)
Feb 01, 2005 8.081 8.086 7.920 7.935 54,989 -0.12(-1.43%)
Jan 31, 2005 8.041 8.106 7.950 8.051 63,955 +0.06(+0.75%)
Jan 28, 2005 8.071 8.091 7.955 7.990 64,752 -0.06(-0.75%)
Jan 27, 2005 8.206 8.206 7.960 8.051 70,729 -0.14(-1.66%)
Jan 26, 2005 8.081 8.186 8.031 8.186 68,737 +0.13(+1.62%)
Jan 25, 2005 8.432 8.432 8.031 8.056 39,648 +0.02(+0.25%)
Jan 24, 2005 8.181 8.201 8.031 8.036 36,659 -0.13(-1.60%)
Jan 21, 2005 8.231 8.266 8.081 8.166 66,744 -0.04(-0.43%)
Jan 20, 2005 8.191 8.352 8.091 8.201 50,805 -0.04(-0.49%)
Jan 19, 2005 8.332 8.342 8.121 8.241 72,323 -0.03(-0.36%)
Jan 18, 2005 8.106 8.282 8.081 8.272 57,181 +0.20(+2.42%)
Jan 14, 2005 8.056 8.106 7.980 8.076 59,572 +0.04(+0.44%)
Jan 13, 2005 8.046 8.146 8.005 8.041 212,985 +0.04(+0.44%)
Jan 12, 2005 7.955 8.036 7.915 8.005 120,538 +0.05(+0.63%)
Jan 11, 2005 7.980 7.985 7.875 7.955 58,974 -0.08(-0.94%)
Jan 10, 2005 7.960 8.256 7.875 8.031 107,588 +0.04(+0.50%)
Jan 07, 2005 8.282 8.312 7.990 7.990 111,573 -0.24(-2.93%)
Jan 06, 2005 8.041 8.322 8.031 8.231 68,139 +0.18(+2.24%)
Jan 05, 2005 8.357 8.357 8.051 8.051 117,948 -0.32(-3.78%)
Jan 04, 2005 8.407 8.432 8.327 8.367 83,281 -0.06(-0.66%)
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.