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

Urstadt Biddle Properties Inc (NY: UBP )

21.21 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 (%)
Apr 30, 2008 8.313 8.465 8.294 8.440 19,494 +0.15(+1.82%)
Apr 29, 2008 8.387 8.416 8.265 8.289 11,902 -0.19(-2.19%)
Apr 28, 2008 8.357 8.474 8.357 8.474 1,846 +0.19(+2.29%)
Apr 25, 2008 8.231 8.333 8.143 8.284 10,260 -0.13(-1.51%)
Apr 24, 2008 8.172 8.426 8.055 8.411 13,954 +0.26(+3.17%)
Apr 23, 2008 7.860 8.206 7.860 8.153 16,827 +0.16(+1.95%)
Apr 22, 2008 8.094 8.289 7.899 7.997 10,260 -0.22(-2.67%)
Apr 21, 2008 8.479 8.552 8.148 8.216 6,566 -0.31(-3.60%)
Apr 18, 2008 8.016 8.552 8.016 8.523 14,744 +0.40(+4.98%)
Apr 17, 2008 8.080 8.187 8.045 8.119 1,641 +0.03(+0.36%)
Apr 16, 2008 8.031 8.089 7.992 8.089 9,644 +0.14(+1.72%)
Apr 15, 2008 7.992 8.089 7.953 7.953 15,801 -0.04(-0.49%)
Apr 14, 2008 7.802 8.080 7.782 7.992 9,029 +0.19(+2.37%)
Apr 11, 2008 7.953 8.026 7.738 7.807 9,439 -0.28(-3.44%)
Apr 10, 2008 7.831 8.084 7.787 8.084 8,413 +0.38(+4.93%)
Apr 09, 2008 7.846 7.968 7.695 7.704 22,572 -0.37(-4.59%)
Apr 08, 2008 8.089 8.192 7.953 8.075 17,442 -0.09(-1.07%)
Apr 07, 2008 8.270 8.382 8.123 8.162 2,872 -0.13(-1.59%)
Apr 04, 2008 8.577 8.577 8.294 8.294 5,335 -0.33(-3.84%)
Apr 03, 2008 8.582 8.625 8.411 8.625 1,436 -0.07(-0.78%)
Apr 02, 2008 8.041 8.694 8.041 8.694 13,748 +0.48(+5.81%)
Apr 01, 2008 8.011 8.284 7.929 8.216 14,980 +0.31(+3.88%)
Mar 31, 2008 8.367 8.435 7.909 7.909 11,696 -0.46(-5.53%)
Mar 28, 2008 8.396 8.396 8.284 8.372 4,719 +0.04(+0.47%)
Mar 27, 2008 8.211 8.401 8.099 8.333 16,827 +0.04(+0.47%)
Mar 26, 2008 8.543 8.601 8.279 8.294 25,035 -0.26(-3.08%)
Mar 25, 2008 8.528 8.625 8.465 8.557 10,260 -0.02(-0.23%)
Mar 24, 2008 8.479 8.577 8.284 8.577 20,726 +0.34(+4.08%)
Mar 21, 2008 8.133 8.260 8.133 8.240 14,569 +0.00(+0.00%)
Mar 20, 2008 8.133 8.260 8.133 8.240 14,569 +0.20(+2.48%)
Mar 19, 2008 8.148 8.148 7.987 8.041 25,856 +0.12(+1.54%)
Mar 18, 2008 7.724 7.919 7.548 7.919 10,055 +0.32(+4.17%)
Mar 17, 2008 7.553 7.602 7.363 7.602 6,566 -0.05(-0.64%)
Mar 14, 2008 7.909 7.909 7.505 7.651 11,081 -0.32(-4.03%)
Mar 13, 2008 7.773 8.133 7.738 7.972 9,234 +0.15(+1.87%)
Mar 12, 2008 7.797 7.968 7.695 7.826 5,335 +0.14(+1.77%)
Mar 11, 2008 7.222 7.709 7.222 7.690 14,775 +0.57(+7.93%)
Mar 10, 2008 7.046 7.124 7.022 7.124 2,462 +0.01(+0.14%)
Mar 07, 2008 7.022 7.163 6.959 7.115 19,494 +0.16(+2.24%)
Mar 06, 2008 7.388 7.422 6.900 6.959 18,879 -0.51(-6.85%)
Mar 05, 2008 7.456 7.470 7.392 7.470 3,078 +0.13(+1.73%)
Mar 04, 2008 7.251 7.383 7.222 7.344 15,390 -0.10(-1.31%)
Mar 03, 2008 7.675 7.675 7.266 7.441 52,122 -0.11(-1.48%)
Feb 29, 2008 7.475 7.553 7.378 7.553 19,289 -0.12(-1.52%)
Feb 28, 2008 7.529 7.670 7.466 7.670 18,673 +0.18(+2.41%)
Feb 27, 2008 7.261 7.773 7.261 7.490 79,210 +0.10(+1.39%)
Feb 26, 2008 7.290 7.466 7.251 7.388 22,162 +0.14(+1.88%)
Feb 25, 2008 7.237 7.305 7.202 7.251 11,902 -0.13(-1.78%)
Feb 22, 2008 7.305 7.383 7.241 7.383 14,364 +0.06(+0.87%)
Feb 21, 2008 7.466 7.466 7.319 7.319 7,797 -0.07(-0.99%)
Feb 20, 2008 7.285 7.431 7.227 7.392 30,576 +0.20(+2.85%)
Feb 19, 2008 7.241 7.300 7.081 7.188 18,058 -0.04(-0.54%)
Feb 18, 2008 7.241 7.241 7.139 7.227 0 +0.00(+0.00%)
Feb 15, 2008 7.241 7.241 7.139 7.227 2,257 -0.02(-0.34%)
Feb 14, 2008 7.251 7.280 7.095 7.251 4,719 -0.01(-0.13%)
Feb 13, 2008 7.207 7.261 7.110 7.261 5,745 +0.13(+1.78%)
Feb 12, 2008 7.071 7.188 7.071 7.134 9,029 -0.04(-0.61%)
Feb 11, 2008 7.042 7.188 7.032 7.178 8,413 +0.04(+0.61%)
Feb 08, 2008 7.339 7.397 7.105 7.134 3,693 -0.26(-3.56%)
Feb 07, 2008 7.319 7.451 7.319 7.397 2,872 +0.00(+0.07%)
Feb 06, 2008 7.534 7.548 7.392 7.392 4,104 -0.00(-0.07%)
Feb 05, 2008 7.412 7.612 7.397 7.397 3,693 -0.19(-2.50%)
Feb 04, 2008 7.797 7.846 7.514 7.587 15,801 -0.26(-3.35%)
Feb 01, 2008 7.602 7.851 7.519 7.851 6,771 +0.32(+4.27%)
Jan 31, 2008 7.417 7.529 7.417 7.529 5,951 +0.01(+0.19%)
Jan 30, 2008 7.431 7.514 7.227 7.514 9,029 +0.04(+0.52%)
Jan 29, 2008 7.583 7.583 7.319 7.475 4,719 -0.18(-2.29%)
Jan 28, 2008 7.670 7.680 7.480 7.651 10,876 +0.04(+0.58%)
Jan 25, 2008 7.924 8.114 7.607 7.607 8,208 -0.17(-2.13%)
Jan 24, 2008 7.846 7.860 7.704 7.773 7,387 -0.05(-0.68%)
Jan 23, 2008 7.256 7.933 7.232 7.826 22,367 +0.44(+5.94%)
Jan 22, 2008 6.598 7.392 6.598 7.388 23,188 +0.21(+2.92%)
Jan 21, 2008 7.500 7.500 7.154 7.178 0 +0.00(+0.00%)
Jan 18, 2008 7.500 7.500 7.154 7.178 9,850 -0.21(-2.90%)
Jan 17, 2008 7.583 7.641 7.392 7.392 16,621 -0.28(-3.68%)
Jan 16, 2008 7.202 7.690 7.159 7.675 24,009 +0.51(+7.14%)
Jan 15, 2008 7.178 7.178 7.115 7.163 5,335 -0.05(-0.74%)
Jan 14, 2008 7.046 7.256 6.988 7.217 6,156 +0.25(+3.64%)
Jan 11, 2008 6.973 7.042 6.910 6.964 20,726 -0.04(-0.56%)
Jan 10, 2008 6.847 7.115 6.778 7.003 22,778 +0.13(+1.84%)
Jan 09, 2008 6.759 6.905 6.705 6.876 63,614 +0.20(+3.07%)
Jan 08, 2008 6.915 7.032 6.666 6.671 28,934 -0.18(-2.63%)
Jan 07, 2008 6.939 6.969 6.749 6.852 20,520 -0.12(-1.68%)
Jan 04, 2008 7.095 7.095 6.949 6.969 26,471 -0.17(-2.39%)
Jan 03, 2008 7.271 7.305 7.115 7.139 14,775 -0.06(-0.81%)
Jan 02, 2008 7.329 7.470 7.168 7.198 23,188 -0.19(-2.57%)
Jan 01, 2008 7.500 7.500 7.251 7.388 0 +0.00(+0.00%)
Dec 31, 2007 7.500 7.500 7.251 7.388 16,211 -0.14(-1.81%)
Dec 28, 2007 7.836 7.836 7.470 7.524 5,951 -0.19(-2.53%)
Dec 27, 2007 8.094 8.094 7.719 7.719 18,263 -0.39(-4.86%)
Dec 26, 2007 8.148 8.221 8.026 8.114 5,745 -0.03(-0.42%)
Dec 24, 2007 8.089 8.167 8.026 8.148 26,061 -0.09(-1.07%)
Dec 21, 2007 7.729 8.236 7.729 8.236 62,383 +0.61(+7.99%)
Dec 20, 2007 7.763 7.831 7.470 7.626 29,344 -0.08(-1.01%)
Dec 19, 2007 7.807 7.807 7.665 7.704 31,602 -0.17(-2.17%)
Dec 18, 2007 7.846 7.875 7.256 7.875 50,686 +0.09(+1.13%)
Dec 17, 2007 7.938 7.938 7.690 7.787 22,983 -0.24(-3.03%)
Dec 14, 2007 8.041 8.041 7.836 8.031 33,449 -0.11(-1.32%)
Dec 13, 2007 8.338 8.411 8.065 8.138 51,096 -0.23(-2.79%)
Dec 12, 2007 8.601 8.645 8.362 8.372 17,237 -0.16(-1.88%)
Dec 11, 2007 8.767 8.913 8.489 8.533 39,194 -0.23(-2.61%)
Dec 10, 2007 8.713 8.889 8.713 8.762 26,061 +0.08(+0.95%)
Dec 07, 2007 8.499 8.728 8.499 8.679 56,021 +0.26(+3.07%)
Dec 06, 2007 8.260 8.523 8.260 8.421 26,471 +0.19(+2.37%)
Dec 05, 2007 8.284 8.372 8.172 8.226 30,370 +0.00(+0.00%)
Dec 04, 2007 8.192 8.328 8.089 8.226 33,859 +0.09(+1.08%)
Dec 03, 2007 8.469 8.469 8.138 8.138 30,370 -0.40(-4.73%)
Nov 30, 2007 8.762 8.796 8.538 8.543 36,527 -0.16(-1.79%)
Nov 29, 2007 8.801 9.035 8.684 8.698 62,902 -0.26(-2.88%)
Nov 28, 2007 8.586 9.064 8.586 8.957 51,096 +0.45(+5.27%)
Nov 27, 2007 8.265 8.513 8.133 8.508 25,035 +0.27(+3.25%)
Nov 26, 2007 8.645 8.655 8.240 8.240 18,058 -0.46(-5.32%)
Nov 23, 2007 8.396 8.723 8.396 8.703 26,061 +0.30(+3.60%)
Nov 21, 2007 8.036 8.416 8.036 8.401 16,211 +0.13(+1.53%)
Nov 20, 2007 8.089 8.275 7.997 8.275 62,793 +0.17(+2.10%)
Nov 19, 2007 8.206 8.333 8.041 8.104 72,849 -0.10(-1.19%)
Nov 16, 2007 8.718 8.718 8.123 8.201 49,660 -0.47(-5.45%)
Nov 15, 2007 8.728 8.767 8.518 8.674 55,611 -0.10(-1.17%)
Nov 14, 2007 8.772 8.932 8.747 8.776 27,497 -0.09(-1.04%)
Nov 13, 2007 8.577 8.874 8.547 8.869 49,250 +0.26(+3.00%)
Nov 12, 2007 8.148 8.640 8.119 8.611 22,983 +0.39(+4.74%)
Nov 09, 2007 8.153 8.362 8.148 8.221 21,136 +0.03(+0.42%)
Nov 08, 2007 8.128 8.250 8.089 8.187 35,501 +0.03(+0.42%)
Nov 07, 2007 8.236 8.236 8.153 8.153 7,592 -0.07(-0.89%)
Nov 06, 2007 8.138 8.279 8.138 8.226 30,165 +0.03(+0.42%)
Nov 05, 2007 8.435 8.450 8.119 8.192 43,504 -0.19(-2.21%)
Nov 02, 2007 8.328 8.396 8.226 8.377 51,096 +0.11(+1.30%)
Nov 01, 2007 8.391 8.391 8.226 8.270 63,614 -0.21(-2.47%)
Oct 31, 2007 8.216 8.479 8.162 8.479 53,354 +0.28(+3.39%)
Oct 30, 2007 8.084 8.265 8.084 8.201 28,524 -0.03(-0.41%)
Oct 29, 2007 8.260 8.279 8.182 8.236 27,703 +0.00(+0.00%)
Oct 26, 2007 8.289 8.406 8.187 8.236 43,914 -0.02(-0.24%)
Oct 25, 2007 8.158 8.304 8.133 8.255 37,963 +0.05(+0.59%)
Oct 24, 2007 8.236 8.250 8.143 8.206 13,133 -0.14(-1.69%)
Oct 23, 2007 8.231 8.348 8.231 8.348 10,055 +0.12(+1.48%)
Oct 22, 2007 8.075 8.226 7.929 8.226 15,595 +0.01(+0.12%)
Oct 19, 2007 8.547 8.547 8.089 8.216 30,781 -0.38(-4.42%)
Oct 18, 2007 8.547 8.596 8.357 8.596 19,084 -0.04(-0.51%)
Oct 17, 2007 8.674 8.820 8.596 8.640 16,211 +0.09(+1.08%)
Oct 16, 2007 8.543 8.572 8.460 8.547 16,621 -0.05(-0.57%)
Oct 15, 2007 8.747 8.747 8.562 8.596 16,211 -0.21(-2.43%)
Oct 12, 2007 8.957 8.981 8.811 8.811 7,182 -0.11(-1.26%)
Oct 11, 2007 8.786 8.966 8.650 8.923 31,191 +0.21(+2.46%)
Oct 10, 2007 8.465 8.708 8.465 8.708 21,136 +0.11(+1.25%)
Oct 09, 2007 8.596 8.703 8.518 8.601 20,110 -0.07(-0.79%)
Oct 08, 2007 8.669 8.747 8.528 8.669 39,400 +0.03(+0.34%)
Oct 05, 2007 8.226 8.650 8.226 8.640 12,107 +0.44(+5.35%)
Oct 04, 2007 8.143 8.201 8.060 8.201 3,078 +0.00(+0.06%)
Oct 03, 2007 8.094 8.533 8.070 8.197 18,879 +0.02(+0.30%)
Oct 02, 2007 8.162 8.333 8.036 8.172 26,061 +0.04(+0.48%)
Oct 01, 2007 8.197 8.250 8.050 8.133 33,859 +0.07(+0.85%)
Sep 28, 2007 8.060 8.162 8.031 8.065 107,118 -0.11(-1.37%)
Sep 27, 2007 8.055 8.255 7.992 8.177 13,133 -0.00(-0.06%)
Sep 26, 2007 8.216 8.299 8.094 8.182 15,801 -0.03(-0.42%)
Sep 25, 2007 8.123 8.313 8.123 8.216 25,035 -0.05(-0.59%)
Sep 24, 2007 8.260 8.357 8.226 8.265 17,032 +0.01(+0.18%)
Sep 21, 2007 8.299 8.387 8.187 8.250 22,572 -0.10(-1.23%)
Sep 20, 2007 8.284 8.674 8.284 8.352 32,833 -0.14(-1.66%)
Sep 19, 2007 8.645 8.835 8.430 8.494 78,594 -0.28(-3.17%)
Sep 18, 2007 8.187 8.772 8.187 8.772 23,393 +0.53(+6.38%)
Sep 17, 2007 8.328 8.357 8.187 8.245 17,032 -0.03(-0.41%)
Sep 14, 2007 8.211 8.279 8.177 8.279 17,647 +0.05(+0.59%)
Sep 13, 2007 8.099 8.313 7.977 8.231 12,722 +0.10(+1.26%)
Sep 12, 2007 8.240 8.318 8.128 8.128 8,003 -0.27(-3.19%)
Sep 11, 2007 8.006 8.396 8.006 8.396 16,006 +0.32(+3.98%)
Sep 10, 2007 8.041 8.089 7.777 8.075 24,625 -0.09(-1.07%)
Sep 07, 2007 8.484 8.494 8.099 8.162 18,263 -0.33(-3.85%)
Sep 06, 2007 8.513 8.552 8.469 8.489 4,309 +0.01(+0.17%)
Sep 05, 2007 8.435 8.499 8.377 8.474 16,211 +0.10(+1.16%)
Sep 04, 2007 8.430 8.430 8.338 8.377 8,823 -0.03(-0.41%)
Aug 31, 2007 8.430 8.518 8.348 8.411 21,546 +0.13(+1.53%)
Aug 30, 2007 8.245 8.284 8.167 8.284 12,312 +0.06(+0.77%)
Aug 29, 2007 8.158 8.284 8.158 8.221 13,133 +0.08(+1.02%)
Aug 28, 2007 8.206 8.284 8.099 8.138 22,162 -0.05(-0.65%)
Aug 27, 2007 8.333 8.382 8.177 8.192 9,234 -0.19(-2.32%)
Aug 24, 2007 8.435 8.450 8.333 8.387 9,234 -0.07(-0.81%)
Aug 23, 2007 8.158 8.455 8.128 8.455 48,018 +0.29(+3.58%)
Aug 22, 2007 8.479 8.479 8.133 8.162 15,185 -0.29(-3.46%)
Aug 21, 2007 8.557 8.655 8.445 8.455 37,758 -0.06(-0.74%)
Aug 20, 2007 8.377 8.518 8.309 8.518 19,494 +0.12(+1.45%)
Aug 17, 2007 8.430 8.669 8.348 8.396 68,744 +0.09(+1.12%)
Aug 16, 2007 8.119 8.323 8.006 8.304 18,673 +0.18(+2.22%)
Aug 15, 2007 7.924 8.352 7.860 8.123 16,211 +0.18(+2.27%)
Aug 14, 2007 8.045 8.045 7.851 7.943 9,850 -0.14(-1.69%)
Aug 13, 2007 7.890 8.226 7.816 8.080 29,550 +0.21(+2.66%)
Aug 10, 2007 8.060 8.201 7.773 7.870 35,295 -0.34(-4.15%)
Aug 09, 2007 8.260 8.333 8.114 8.211 26,471 -0.04(-0.53%)
Aug 08, 2007 8.060 8.377 8.060 8.255 19,494 +0.20(+2.48%)
Aug 07, 2007 8.143 8.211 8.031 8.055 15,595 -0.12(-1.49%)
Aug 06, 2007 7.929 8.206 7.768 8.177 25,856 +0.13(+1.64%)
Aug 03, 2007 8.109 8.372 8.045 8.045 25,651 -0.33(-3.90%)
Aug 02, 2007 8.260 8.372 8.177 8.372 14,980 +0.18(+2.20%)
Aug 01, 2007 8.045 8.197 8.045 8.192 15,595 +0.09(+1.08%)
Jul 31, 2007 8.284 8.284 8.065 8.104 39,810 +0.07(+0.85%)
Jul 30, 2007 8.162 8.162 7.968 8.036 22,367 +0.07(+0.86%)
Jul 27, 2007 8.309 8.343 7.968 7.968 31,807 -0.39(-4.72%)
Jul 26, 2007 8.455 8.455 8.333 8.362 20,931 -0.19(-2.22%)
Jul 25, 2007 8.304 8.552 8.265 8.552 21,546 +0.25(+2.99%)
Jul 24, 2007 8.348 8.377 8.279 8.304 14,569 -0.13(-1.50%)
Jul 23, 2007 8.460 8.547 8.382 8.430 13,543 +0.05(+0.58%)
Jul 20, 2007 8.572 8.630 8.275 8.382 107,529 -0.19(-2.27%)
Jul 19, 2007 8.577 8.674 8.508 8.577 22,778 -0.03(-0.34%)
Jul 18, 2007 8.538 8.606 8.538 8.606 8,003 +0.01(+0.11%)
Jul 17, 2007 8.611 8.630 8.494 8.596 25,856 +0.05(+0.63%)
Jul 16, 2007 8.528 8.543 8.484 8.543 4,514 -0.07(-0.79%)
Jul 13, 2007 8.504 8.616 8.499 8.611 9,234 +0.05(+0.57%)
Jul 12, 2007 8.406 8.586 8.406 8.562 10,055 +0.11(+1.27%)
Jul 11, 2007 8.455 8.742 8.445 8.455 19,494 -0.04(-0.52%)
Jul 10, 2007 8.543 8.547 8.455 8.499 6,566 -0.07(-0.85%)
Jul 09, 2007 8.567 8.586 8.508 8.572 13,954 -0.03(-0.34%)
Jul 06, 2007 8.430 8.601 8.357 8.601 24,419 +0.19(+2.26%)
Jul 05, 2007 8.533 8.625 8.192 8.411 25,240 -0.14(-1.60%)
Jul 03, 2007 8.552 8.567 8.547 8.547 5,130 -0.15(-1.74%)
Jul 02, 2007 8.630 8.767 8.625 8.698 4,104 +0.00(+0.00%)
Jun 29, 2007 8.772 8.835 8.698 8.698 19,084 -0.01(-0.11%)
Jun 28, 2007 8.698 8.733 8.698 8.708 11,491 -0.04(-0.45%)
Jun 27, 2007 8.547 8.791 8.547 8.747 2,667 +0.20(+2.40%)
Jun 26, 2007 8.445 8.552 8.357 8.543 10,465 +0.10(+1.15%)
Jun 25, 2007 8.479 8.552 8.377 8.445 25,035 -0.10(-1.20%)
Jun 22, 2007 8.528 8.547 8.455 8.547 26,677 -0.04(-0.51%)
Jun 21, 2007 8.650 8.650 8.591 8.591 5,335 -0.17(-1.89%)
Jun 20, 2007 8.806 8.806 8.752 8.757 3,488 -0.13(-1.43%)
Jun 19, 2007 8.942 8.947 8.874 8.884 22,572 -0.11(-1.19%)
Jun 18, 2007 8.932 9.005 8.918 8.991 3,898 +0.15(+1.65%)
Jun 15, 2007 8.962 9.059 8.845 8.845 30,370 +0.02(+0.28%)
Jun 14, 2007 8.854 8.913 8.820 8.820 5,540 -0.03(-0.33%)
Jun 13, 2007 8.455 8.966 8.426 8.850 25,651 +0.44(+5.28%)
Jun 12, 2007 8.552 8.557 8.406 8.406 8,208 -0.16(-1.88%)
Jun 11, 2007 8.674 8.742 8.567 8.567 4,925 +0.01(+0.11%)
Jun 08, 2007 8.582 8.620 8.528 8.557 9,029 -0.01(-0.11%)
Jun 07, 2007 8.601 8.650 8.557 8.567 5,540 -0.05(-0.57%)
Jun 06, 2007 8.543 8.616 8.474 8.616 17,442 +0.09(+1.03%)
Jun 05, 2007 8.708 8.728 8.528 8.528 20,726 -0.18(-2.07%)
Jun 04, 2007 8.625 8.733 8.611 8.708 28,318 -0.09(-1.05%)
Jun 01, 2007 8.674 8.864 8.674 8.801 12,928 +0.15(+1.75%)
May 31, 2007 8.552 8.650 8.455 8.650 27,292 +0.13(+1.49%)
May 30, 2007 8.406 8.528 8.387 8.523 16,006 +0.07(+0.81%)
May 29, 2007 8.265 8.460 8.265 8.455 17,647 +0.07(+0.81%)
May 25, 2007 8.528 8.528 8.260 8.387 43,504 -0.08(-0.98%)
May 24, 2007 8.698 8.698 8.469 8.469 21,341 -0.23(-2.63%)
May 23, 2007 8.703 8.772 8.664 8.698 11,902 +0.00(+0.00%)
May 22, 2007 8.557 8.698 8.489 8.698 11,081 +0.15(+1.71%)
May 21, 2007 8.343 8.582 8.309 8.552 32,012 +0.10(+1.21%)
May 18, 2007 8.411 8.450 8.382 8.450 13,133 -0.06(-0.69%)
May 17, 2007 8.504 8.508 8.504 8.508 2,462 -0.03(-0.34%)
May 16, 2007 8.601 8.601 8.533 8.538 2,872 -0.06(-0.68%)
May 15, 2007 8.655 8.723 8.586 8.596 30,576 -0.03(-0.34%)
May 14, 2007 8.772 8.772 8.557 8.625 8,208 -0.18(-1.99%)
May 11, 2007 8.601 8.811 8.601 8.801 11,902 +0.27(+3.14%)
May 10, 2007 8.674 8.674 8.533 8.533 5,335 -0.11(-1.24%)
May 09, 2007 8.601 8.703 8.586 8.640 17,237 -0.03(-0.34%)
May 08, 2007 8.737 8.811 8.606 8.669 9,234 -0.11(-1.22%)
May 07, 2007 8.874 8.874 8.747 8.776 11,902 -0.06(-0.72%)
May 04, 2007 8.928 8.976 8.840 8.840 9,644 -0.14(-1.57%)
May 03, 2007 8.923 9.030 8.903 8.981 11,081 +0.01(+0.07%)
May 02, 2007 8.893 9.020 8.893 8.975 3,283 +0.16(+1.81%)
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.