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, 2009 7.159 7.183 6.886 7.051 20,473 -0.11(-1.56%)
Apr 29, 2009 7.042 7.276 7.042 7.163 10,110 +0.23(+3.30%)
Apr 28, 2009 6.910 7.046 6.754 6.934 4,104 +0.06(+0.85%)
Apr 27, 2009 6.822 6.876 6.817 6.876 4,309 +0.05(+0.79%)
Apr 24, 2009 6.978 7.178 6.822 6.822 4,514 -0.12(-1.75%)
Apr 23, 2009 6.969 7.011 6.567 6.944 8,618 -0.05(-0.77%)
Apr 22, 2009 6.861 7.085 6.822 6.998 10,055 +0.14(+1.99%)
Apr 21, 2009 6.593 6.861 6.457 6.861 10,260 +0.40(+6.26%)
Apr 20, 2009 6.866 6.866 6.432 6.457 8,074 -0.48(-6.95%)
Apr 17, 2009 7.261 7.261 6.939 6.939 2,462 -0.22(-3.06%)
Apr 16, 2009 6.905 7.159 6.905 7.159 4,719 +0.27(+3.89%)
Apr 15, 2009 6.744 6.891 6.652 6.891 5,413 +0.14(+2.02%)
Apr 14, 2009 6.696 6.803 6.350 6.754 11,487 -0.01(-0.22%)
Apr 13, 2009 6.895 6.895 6.549 6.769 10,568 -0.13(-1.84%)
Apr 09, 2009 6.471 6.895 6.471 6.895 2,872 +0.54(+8.51%)
Apr 08, 2009 6.369 6.369 5.916 6.355 6,022 +0.05(+0.85%)
Apr 07, 2009 6.647 6.647 6.301 6.301 6,156 -0.36(-5.34%)
Apr 06, 2009 6.579 6.666 6.481 6.657 2,462 +0.14(+2.17%)
Apr 03, 2009 6.501 6.662 6.238 6.515 15,801 -0.04(-0.67%)
Apr 02, 2009 6.277 6.720 6.242 6.559 16,129 +0.57(+9.43%)
Apr 01, 2009 6.174 6.213 5.994 5.994 10,157 -0.54(-8.21%)
Mar 31, 2009 5.960 6.530 5.960 6.530 12,928 +0.62(+10.56%)
Mar 30, 2009 5.916 5.931 5.906 5.906 4,925 -0.45(-7.13%)
Mar 26, 2009 6.140 6.359 6.140 6.359 4,124 +0.29(+4.82%)
Mar 25, 2009 6.160 6.384 5.823 6.067 16,841 +0.07(+1.22%)
Mar 24, 2009 6.272 6.286 5.994 5.994 6,771 -0.28(-4.43%)
Mar 23, 2009 5.974 6.272 5.814 6.272 13,728 +0.34(+5.67%)
Mar 20, 2009 6.038 6.091 5.896 5.935 6,076 -0.14(-2.25%)
Mar 19, 2009 5.862 6.072 5.628 6.072 14,218 +0.34(+5.86%)
Mar 18, 2009 5.848 5.944 5.516 5.736 18,838 -0.23(-3.92%)
Mar 17, 2009 5.380 6.062 5.234 5.970 38,784 +0.71(+13.53%)
Mar 16, 2009 5.619 5.682 5.253 5.258 10,055 -0.36(-6.42%)
Mar 13, 2009 5.492 5.619 5.122 5.619 0 +0.17(+3.13%)
Mar 12, 2009 5.039 5.448 5.005 5.448 31,335 +0.53(+10.69%)
Mar 11, 2009 4.936 4.971 4.776 4.922 16,851 -0.01(-0.30%)
Mar 10, 2009 4.785 4.966 4.634 4.936 23,085 +0.26(+5.63%)
Mar 09, 2009 4.888 4.888 4.473 4.673 15,185 -0.30(-5.98%)
Mar 06, 2009 4.829 5.053 4.654 4.971 0 +0.05(+0.99%)
Mar 05, 2009 5.287 5.365 4.897 4.922 10,260 -0.24(-4.72%)
Mar 04, 2009 5.302 5.302 5.063 5.165 6,977 -0.85(-14.17%)
Mar 02, 2009 6.038 6.116 5.643 6.018 6,730 -0.19(-3.14%)
Feb 27, 2009 5.848 6.213 5.799 6.213 0 +0.21(+3.49%)
Feb 26, 2009 5.945 6.208 5.628 6.004 35,234 +0.10(+1.65%)
Feb 25, 2009 6.067 6.091 5.665 5.906 23,344 -0.17(-2.73%)
Feb 24, 2009 5.663 6.091 5.609 6.072 13,449 +0.26(+4.53%)
Feb 23, 2009 5.960 5.960 5.570 5.809 56,842 -0.27(-4.49%)
Feb 20, 2009 5.818 6.082 5.550 6.082 11,696 +0.16(+2.72%)
Feb 19, 2009 5.994 6.286 5.706 5.921 38,887 -0.02(-0.41%)
Feb 18, 2009 5.604 6.189 5.336 5.945 15,185 +0.38(+6.83%)
Feb 17, 2009 6.011 6.011 5.482 5.565 6,977 -0.55(-9.00%)
Feb 13, 2009 6.262 6.481 6.116 6.116 5,130 -0.11(-1.72%)
Feb 12, 2009 6.043 6.481 5.838 6.223 9,029 +0.18(+2.90%)
Feb 11, 2009 5.726 6.086 5.697 6.048 9,644 +0.20(+3.42%)
Feb 10, 2009 6.393 6.393 5.770 5.848 5,745 -0.51(-8.05%)
Feb 09, 2009 6.086 6.384 5.994 6.359 6,361 +0.27(+4.48%)
Feb 06, 2009 6.267 6.350 5.716 6.086 74,868 -0.21(-3.33%)
Feb 05, 2009 6.384 6.384 6.122 6.296 2,462 -0.08(-1.22%)
Feb 04, 2009 6.184 6.623 6.164 6.374 12,107 +0.05(+0.77%)
Feb 03, 2009 6.335 6.335 6.213 6.325 2,052 -0.01(-0.15%)
Feb 02, 2009 6.496 6.496 6.218 6.335 5,130 -0.11(-1.70%)
Jan 30, 2009 6.481 6.481 6.403 6.445 0 +0.09(+1.34%)
Jan 29, 2009 6.457 6.462 6.296 6.359 13,133 -0.27(-4.04%)
Jan 28, 2009 6.481 6.632 6.316 6.627 22,907 +0.27(+4.21%)
Jan 27, 2009 6.457 6.481 6.340 6.359 6,977 +0.02(+0.38%)
Jan 26, 2009 6.481 6.554 6.247 6.335 3,283 -0.02(-0.38%)
Jan 23, 2009 5.911 6.432 5.911 6.359 20,301 +0.23(+3.82%)
Jan 22, 2009 5.935 6.130 5.890 6.125 4,104 +0.07(+1.13%)
Jan 21, 2009 5.872 6.150 5.857 6.057 9,431 +0.38(+6.66%)
Jan 20, 2009 6.316 6.316 5.679 5.679 3,529 -0.72(-11.24%)
Jan 16, 2009 6.457 6.579 6.398 6.398 7,531 -0.11(-1.66%)
Jan 15, 2009 5.848 6.507 5.848 6.507 12,291 +0.60(+10.17%)
Jan 14, 2009 5.906 5.906 5.906 5.906 410 -0.03(-0.49%)
Jan 13, 2009 5.965 5.965 5.935 5.935 2,462 -0.15(-2.48%)
Jan 12, 2009 6.111 6.281 5.954 6.086 4,104 -0.15(-2.42%)
Jan 09, 2009 6.457 6.457 6.233 6.238 1,846 -0.34(-5.19%)
Jan 08, 2009 6.696 6.774 6.574 6.579 12,312 -0.23(-3.43%)
Jan 07, 2009 6.588 6.822 6.588 6.813 3,283 +0.12(+1.75%)
Jan 06, 2009 6.398 6.696 6.398 6.696 1,436 +0.42(+6.68%)
Jan 05, 2009 6.715 6.715 6.242 6.277 12,316 -0.66(-9.49%)
Jan 02, 2009 6.934 6.934 6.934 6.934 0 -0.01(-0.14%)
Jan 01, 2009 6.842 7.085 6.817 6.944 0 +0.00(+0.00%)
Dec 31, 2008 6.842 7.085 6.817 6.944 5,540 +0.22(+3.34%)
Dec 30, 2008 6.359 6.822 6.242 6.720 23,482 +0.26(+4.08%)
Dec 29, 2008 6.579 6.579 6.457 6.457 1,580 -0.12(-1.85%)
Dec 26, 2008 6.579 6.579 6.579 6.579 205 +0.12(+1.89%)
Dec 24, 2008 6.671 6.671 6.457 6.457 1,026 -0.42(-6.10%)
Dec 23, 2008 6.506 6.876 6.506 6.876 4,104 +0.49(+7.71%)
Dec 22, 2008 6.579 6.671 6.384 6.384 2,257 -0.07(-1.13%)
Dec 19, 2008 6.910 7.139 6.457 6.457 13,133 -0.37(-5.36%)
Dec 18, 2008 6.705 7.042 6.705 6.822 8,294 +0.08(+1.23%)
Dec 17, 2008 7.071 7.266 6.739 6.739 2,281 -0.45(-6.30%)
Dec 16, 2008 6.710 7.266 6.710 7.193 8,368 +0.60(+9.17%)
Dec 15, 2008 6.822 7.022 6.588 6.588 6,970 -0.45(-6.44%)
Dec 12, 2008 6.657 7.042 6.657 7.042 1,231 +0.43(+6.53%)
Dec 11, 2008 7.266 7.358 6.610 6.610 5,438 -0.78(-10.53%)
Dec 10, 2008 6.998 7.388 6.998 7.388 2,667 +0.33(+4.62%)
Dec 09, 2008 7.217 7.217 6.876 7.061 2,538 -0.03(-0.48%)
Dec 08, 2008 7.090 7.285 7.012 7.095 3,283 +0.13(+1.82%)
Dec 05, 2008 6.725 7.115 6.725 6.969 1,641 +0.12(+1.78%)
Dec 04, 2008 6.900 7.079 6.847 6.847 2,538 +0.07(+1.01%)
Dec 03, 2008 6.627 7.017 6.554 6.778 20,315 -0.13(-1.90%)
Dec 02, 2008 7.066 7.178 6.822 6.910 35,074 -0.19(-2.68%)
Dec 01, 2008 7.188 7.188 6.700 7.100 9,987 -0.21(-2.87%)
Nov 28, 2008 6.915 7.310 6.822 7.310 5,257 +0.27(+3.88%)
Nov 26, 2008 6.822 7.105 6.822 7.037 1,922 +0.34(+5.02%)
Nov 25, 2008 6.432 6.700 6.335 6.700 9,439 +0.24(+3.77%)
Nov 24, 2008 5.970 6.693 5.970 6.457 16,088 +0.52(+8.78%)
Nov 21, 2008 6.164 6.164 5.823 5.935 7,182 -0.11(-1.77%)
Nov 20, 2008 6.179 6.545 6.013 6.043 18,673 -0.45(-6.91%)
Nov 19, 2008 6.798 6.798 6.320 6.491 8,362 -0.45(-6.53%)
Nov 18, 2008 6.535 6.944 6.301 6.944 9,644 +0.29(+4.32%)
Nov 17, 2008 6.564 7.061 6.564 6.657 12,517 -0.19(-2.84%)
Nov 14, 2008 7.524 7.524 6.852 6.852 0 -0.79(-10.39%)
Nov 13, 2008 7.154 7.646 6.861 7.646 20,102 +0.37(+5.09%)
Nov 12, 2008 7.188 7.310 7.076 7.276 3,566 -0.03(-0.47%)
Nov 11, 2008 7.188 7.480 7.188 7.310 5,304 +0.00(+0.00%)
Nov 10, 2008 7.485 7.485 7.310 7.310 10,055 -0.18(-2.34%)
Nov 07, 2008 7.485 7.485 7.485 7.485 205 +0.12(+1.65%)
Nov 06, 2008 7.358 7.622 7.358 7.363 1,436 -0.17(-2.26%)
Nov 05, 2008 7.968 7.968 7.529 7.534 5,951 -0.56(-6.87%)
Nov 04, 2008 7.992 8.284 7.992 8.089 12,070 +0.19(+2.34%)
Nov 03, 2008 7.948 7.948 7.797 7.904 5,335 -0.10(-1.22%)
Oct 31, 2008 7.183 8.050 7.183 8.002 14,569 +0.94(+13.32%)
Oct 30, 2008 6.993 7.061 6.826 7.061 8,163 +0.02(+0.28%)
Oct 29, 2008 6.652 7.042 6.652 7.042 4,925 +0.27(+3.96%)
Oct 28, 2008 6.335 6.774 6.155 6.774 7,797 +0.48(+7.67%)
Oct 27, 2008 6.140 6.335 6.140 6.291 6,977 -0.14(-2.12%)
Oct 24, 2008 6.432 6.700 6.364 6.428 16,006 -0.27(-4.07%)
Oct 23, 2008 7.076 7.368 6.647 6.700 46,377 -0.25(-3.64%)
Oct 22, 2008 7.363 7.431 6.954 6.954 5,951 -0.55(-7.34%)
Oct 21, 2008 7.207 7.548 7.207 7.505 4,754 +0.37(+5.12%)
Oct 20, 2008 7.310 7.310 6.817 7.139 20,676 -0.14(-1.88%)
Oct 17, 2008 7.090 7.276 6.993 7.276 0 +0.28(+4.04%)
Oct 16, 2008 6.754 6.993 6.408 6.993 22,439 +0.24(+3.54%)
Oct 15, 2008 6.944 7.081 6.754 6.754 20,315 -0.38(-5.26%)
Oct 14, 2008 7.953 7.953 6.881 7.129 15,185 -0.63(-8.16%)
Oct 13, 2008 7.334 7.763 7.334 7.763 9,181 +0.62(+8.74%)
Oct 10, 2008 6.598 7.139 6.145 7.139 27,190 +0.42(+6.24%)
Oct 09, 2008 6.730 6.944 6.710 6.720 60,600 -0.21(-3.09%)
Oct 08, 2008 6.822 7.042 6.652 6.934 16,108 -0.40(-5.45%)
Oct 07, 2008 7.992 8.055 7.032 7.334 19,262 -0.64(-8.06%)
Oct 06, 2008 8.050 8.050 7.690 7.977 5,745 -0.04(-0.55%)
Oct 03, 2008 8.245 8.245 8.021 8.021 0 -0.35(-4.14%)
Oct 02, 2008 8.343 8.562 8.343 8.367 2,815 +0.15(+1.78%)
Oct 01, 2008 8.172 8.367 7.690 8.221 12,722 +0.00(+0.00%)
Sep 30, 2008 8.533 8.533 8.002 8.221 14,085 -0.40(-4.69%)
Sep 29, 2008 8.772 8.772 8.557 8.625 6,977 +0.02(+0.28%)
Sep 26, 2008 8.562 8.674 8.450 8.601 0 -0.08(-0.95%)
Sep 25, 2008 8.796 8.796 8.684 8.684 615 -0.01(-0.13%)
Sep 24, 2008 8.786 8.786 8.674 8.695 1,050 -0.21(-2.39%)
Sep 23, 2008 8.918 9.083 8.811 8.908 4,719 -0.18(-1.98%)
Sep 22, 2008 8.776 9.254 8.776 9.088 35,634 +0.13(+1.47%)
Sep 19, 2008 8.703 8.957 8.703 8.957 0 +0.20(+2.28%)
Sep 18, 2008 8.786 8.957 8.499 8.757 9,029 +0.09(+1.07%)
Sep 17, 2008 8.703 8.859 8.606 8.664 4,514 -0.16(-1.82%)
Sep 16, 2008 8.284 8.825 8.192 8.825 13,543 +0.30(+3.54%)
Sep 15, 2008 8.750 8.996 8.499 8.523 11,081 -0.39(-4.43%)
Sep 12, 2008 8.859 8.923 8.708 8.918 14,980 -0.05(-0.54%)
Sep 11, 2008 8.815 8.966 8.815 8.966 1,641 +0.03(+0.33%)
Sep 10, 2008 9.020 9.025 8.845 8.937 8,003 -0.11(-1.24%)
Sep 09, 2008 9.186 9.298 8.729 9.049 21,546 -0.03(-0.32%)
Sep 08, 2008 8.996 9.191 8.947 9.079 6,361 +0.20(+2.31%)
Sep 05, 2008 8.781 8.874 8.533 8.874 0 +0.05(+0.55%)
Sep 04, 2008 8.893 8.991 8.825 8.825 1,206 -0.19(-2.11%)
Sep 03, 2008 8.713 9.015 8.606 9.015 6,827 +0.47(+5.47%)
Sep 02, 2008 8.893 9.015 8.528 8.547 6,566 -0.22(-2.56%)
Aug 29, 2008 8.650 8.772 8.484 8.772 0 +0.09(+1.01%)
Aug 28, 2008 8.333 8.752 8.333 8.684 14,680 +0.33(+3.91%)
Aug 27, 2008 8.367 8.518 8.313 8.357 8,284 +0.05(+0.59%)
Aug 26, 2008 8.162 8.372 8.138 8.309 1,231 +0.00(+0.00%)
Aug 25, 2008 8.387 8.499 8.284 8.309 10,582 -0.35(-4.00%)
Aug 22, 2008 8.250 8.655 8.236 8.655 0 +0.22(+2.66%)
Aug 21, 2008 8.430 8.430 8.430 8.430 0 +0.00(+0.00%)
Aug 20, 2008 8.430 8.718 8.328 8.430 10,876 -0.11(-1.26%)
Aug 19, 2008 8.611 8.747 8.533 8.538 1,641 -0.08(-0.90%)
Aug 18, 2008 8.426 8.806 8.426 8.616 5,468 -0.02(-0.28%)
Aug 15, 2008 8.679 8.908 8.323 8.640 0 -0.06(-0.73%)
Aug 14, 2008 8.698 8.889 8.625 8.703 8,823 -0.11(-1.22%)
Aug 13, 2008 8.796 9.093 8.762 8.811 10,260 +0.02(+0.28%)
Aug 12, 2008 8.791 8.971 8.586 8.786 5,335 +0.05(+0.56%)
Aug 11, 2008 8.543 8.932 8.543 8.737 13,748 +0.10(+1.13%)
Aug 08, 2008 8.708 8.713 8.533 8.640 6,361 +0.06(+0.74%)
Aug 07, 2008 8.474 8.752 8.474 8.577 4,553 -0.06(-0.73%)
Aug 06, 2008 8.674 8.752 8.411 8.640 3,898 -0.03(-0.39%)
Aug 05, 2008 8.284 8.674 8.250 8.674 7,592 +0.29(+3.49%)
Aug 04, 2008 8.201 8.465 8.011 8.382 6,156 -0.07(-0.81%)
Aug 01, 2008 8.426 8.552 8.041 8.450 5,130 +0.26(+3.21%)
Jul 31, 2008 8.377 8.543 8.167 8.187 8,003 -0.51(-5.83%)
Jul 30, 2008 8.762 8.772 8.406 8.694 28,729 +0.11(+1.25%)
Jul 29, 2008 8.586 8.586 8.289 8.586 4,052 +0.40(+4.88%)
Jul 28, 2008 8.192 8.382 8.187 8.187 3,556 -0.12(-1.47%)
Jul 25, 2008 8.474 8.474 8.177 8.309 1,846 +0.32(+3.96%)
Jul 24, 2008 8.177 8.333 7.992 7.992 15,093 -0.41(-4.93%)
Jul 23, 2008 8.231 8.601 8.109 8.406 16,211 +0.07(+0.88%)
Jul 22, 2008 8.006 8.333 8.002 8.333 6,156 +0.51(+6.54%)
Jul 21, 2008 7.846 8.016 7.724 7.821 3,841 +0.01(+0.12%)
Jul 18, 2008 7.690 7.909 7.675 7.812 6,771 -0.10(-1.23%)
Jul 17, 2008 7.919 8.109 7.725 7.909 18,673 +0.21(+2.72%)
Jul 16, 2008 7.310 7.797 7.310 7.699 11,902 +0.23(+3.13%)
Jul 15, 2008 7.738 7.738 7.466 7.466 6,778 -0.21(-2.79%)
Jul 14, 2008 7.461 7.836 7.461 7.680 4,514 +0.19(+2.47%)
Jul 11, 2008 7.461 7.602 7.461 7.495 2,462 +0.08(+1.12%)
Jul 10, 2008 7.392 7.553 7.363 7.412 4,309 +0.22(+3.05%)
Jul 09, 2008 7.626 7.626 7.193 7.193 9,234 -0.58(-7.52%)
Jul 08, 2008 7.436 7.777 7.436 7.777 9,336 +0.44(+5.98%)
Jul 07, 2008 7.446 7.446 7.241 7.339 14,569 -0.11(-1.44%)
Jul 04, 2008 7.227 7.568 7.227 7.446 7,182 +0.00(+0.00%)
Jul 03, 2008 7.227 7.568 7.227 7.446 7,182 +0.07(+0.99%)
Jul 02, 2008 7.319 7.466 7.315 7.373 3,693 +0.15(+2.09%)
Jul 01, 2008 7.090 7.310 7.081 7.222 9,923 -0.21(-2.82%)
Jun 30, 2008 7.578 7.622 7.431 7.431 9,850 -0.06(-0.85%)
Jun 27, 2008 7.670 7.670 7.475 7.495 6,566 -0.38(-4.77%)
Jun 26, 2008 7.787 7.870 7.563 7.870 5,540 +0.13(+1.64%)
Jun 25, 2008 7.695 7.855 7.695 7.743 3,078 +0.16(+2.06%)
Jun 24, 2008 7.617 7.734 7.568 7.587 6,977 -0.12(-1.52%)
Jun 23, 2008 7.597 7.743 7.597 7.704 6,433 +0.04(+0.57%)
Jun 20, 2008 7.768 7.768 7.597 7.660 3,898 -0.28(-3.50%)
Jun 19, 2008 7.836 7.943 7.797 7.938 4,514 +0.14(+1.81%)
Jun 18, 2008 7.797 7.885 7.797 7.797 6,566 +0.00(+0.00%)
Jun 17, 2008 7.968 7.968 7.797 7.797 5,951 -0.15(-1.84%)
Jun 16, 2008 8.011 8.050 7.865 7.943 6,771 +0.06(+0.80%)
Jun 13, 2008 7.880 7.880 7.880 7.880 205 -0.13(-1.64%)
Jun 12, 2008 7.982 8.011 7.982 8.011 10,958 -0.02(-0.24%)
Jun 11, 2008 7.924 8.031 7.885 8.031 4,104 -0.15(-1.85%)
Jun 10, 2008 8.167 8.201 7.958 8.182 4,832 -0.24(-2.89%)
Jun 09, 2008 8.382 8.567 8.226 8.426 11,542 -0.03(-0.35%)
Jun 06, 2008 8.669 8.674 8.357 8.455 41,759 -0.36(-4.09%)
Jun 05, 2008 8.479 8.815 8.479 8.815 45,121 +0.28(+3.31%)
Jun 04, 2008 8.304 8.533 8.123 8.533 20,699 +0.25(+3.06%)
Jun 03, 2008 8.284 8.328 8.177 8.279 14,629 -0.08(-0.93%)
Jun 02, 2008 8.577 8.723 8.167 8.357 35,400 -0.24(-2.83%)
May 30, 2008 8.966 9.044 8.601 8.601 69,280 -0.37(-4.08%)
May 29, 2008 8.893 9.083 8.869 8.966 24,481 +0.02(+0.27%)
May 28, 2008 8.957 8.957 8.791 8.942 18,673 +0.14(+1.55%)
May 27, 2008 8.767 8.820 8.655 8.806 44,242 +0.11(+1.23%)
May 26, 2008 8.616 8.767 8.572 8.698 0 +0.00(+0.00%)
May 23, 2008 8.616 8.767 8.572 8.698 32,833 +0.02(+0.28%)
May 22, 2008 8.435 8.703 8.304 8.674 33,888 +0.17(+1.95%)
May 21, 2008 8.455 8.650 8.445 8.508 28,524 -0.05(-0.63%)
May 20, 2008 8.401 8.562 8.343 8.562 35,090 +0.23(+2.75%)
May 19, 2008 8.250 8.421 8.206 8.333 17,032 -0.01(-0.12%)
May 16, 2008 8.387 8.489 8.328 8.343 15,595 -0.13(-1.55%)
May 15, 2008 8.309 8.528 8.309 8.474 16,264 +0.09(+1.10%)
May 14, 2008 8.387 8.528 8.382 8.382 27,087 -0.08(-0.98%)
May 13, 2008 8.182 8.465 8.099 8.465 11,696 +0.26(+3.21%)
May 12, 2008 8.119 8.201 8.002 8.201 21,752 +0.21(+2.68%)
May 09, 2008 7.914 8.084 7.914 7.987 2,052 -0.09(-1.09%)
May 08, 2008 8.050 8.211 7.933 8.075 8,618 +0.14(+1.73%)
May 07, 2008 8.435 8.528 7.924 7.937 16,837 -0.43(-5.14%)
May 06, 2008 8.318 8.484 8.318 8.367 17,853 -0.12(-1.38%)
May 05, 2008 8.450 8.528 8.411 8.484 19,864 +0.09(+1.10%)
May 02, 2008 8.318 8.499 8.318 8.391 14,159 -0.05(-0.58%)
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.