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 (%)
Apr 30, 2008 8.482 8.859 8.482 8.487 133,702 +0.05(+0.60%)
Apr 29, 2008 8.678 8.734 8.331 8.437 64,409 -0.23(-2.67%)
Apr 28, 2008 8.603 8.844 8.603 8.668 82,026 +0.04(+0.41%)
Apr 25, 2008 8.744 8.744 8.361 8.633 83,085 -0.09(-1.04%)
Apr 24, 2008 8.382 8.749 8.246 8.724 98,580 +0.43(+5.15%)
Apr 23, 2008 8.170 8.447 7.999 8.296 110,858 +0.16(+1.98%)
Apr 22, 2008 8.301 8.301 7.883 8.135 125,280 -0.22(-2.59%)
Apr 21, 2008 8.457 8.614 8.256 8.351 45,120 -0.18(-2.06%)
Apr 18, 2008 8.366 8.749 8.236 8.527 156,927 +0.30(+3.61%)
Apr 17, 2008 8.387 8.568 8.065 8.231 78,265 -0.21(-2.50%)
Apr 16, 2008 8.276 8.462 8.145 8.442 124,827 +0.26(+3.20%)
Apr 15, 2008 8.090 8.316 7.929 8.180 166,366 +0.20(+2.46%)
Apr 14, 2008 7.868 8.200 7.833 7.984 58,140 +0.12(+1.47%)
Apr 11, 2008 8.231 8.231 7.803 7.868 110,913 -0.44(-5.33%)
Apr 10, 2008 8.004 8.387 7.984 8.311 102,764 +0.29(+3.57%)
Apr 09, 2008 8.135 8.200 7.889 8.024 115,286 -0.16(-1.91%)
Apr 08, 2008 8.256 8.311 8.100 8.180 59,631 -0.15(-1.81%)
Apr 07, 2008 8.467 8.593 8.226 8.331 76,268 -0.10(-1.13%)
Apr 04, 2008 8.854 8.890 8.382 8.427 90,440 -0.43(-4.83%)
Apr 03, 2008 8.693 8.935 8.553 8.854 163,786 -0.06(-0.62%)
Apr 02, 2008 8.417 8.910 8.291 8.910 244,089 +0.38(+4.48%)
Apr 01, 2008 7.939 8.527 7.853 8.527 188,036 +0.61(+7.76%)
Mar 31, 2008 8.588 8.658 7.914 7.914 245,878 -0.63(-7.36%)
Mar 28, 2008 8.457 8.678 8.407 8.543 169,153 +0.08(+0.95%)
Mar 27, 2008 8.477 8.517 8.208 8.462 84,151 +0.03(+0.30%)
Mar 26, 2008 8.693 8.693 8.301 8.437 187,440 -0.33(-3.73%)
Mar 25, 2008 8.804 8.824 8.553 8.764 149,673 -0.06(-0.63%)
Mar 24, 2008 8.437 8.819 8.336 8.819 223,616 +0.39(+4.59%)
Mar 21, 2008 8.195 8.457 8.100 8.432 564,308 +0.00(+0.00%)
Mar 20, 2008 8.195 8.457 8.100 8.432 564,308 +0.47(+5.87%)
Mar 19, 2008 8.115 8.286 7.959 7.964 196,583 -0.08(-0.94%)
Mar 18, 2008 7.823 8.160 7.622 8.039 223,616 +0.47(+6.18%)
Mar 17, 2008 7.476 7.828 7.375 7.572 193,999 -0.14(-1.83%)
Mar 14, 2008 8.090 8.100 7.627 7.712 153,138 -0.29(-3.65%)
Mar 13, 2008 7.808 8.231 7.677 8.004 348,791 +0.14(+1.73%)
Mar 12, 2008 7.697 8.060 7.642 7.868 227,603 +0.20(+2.56%)
Mar 11, 2008 7.043 7.788 7.043 7.672 276,091 +0.61(+8.70%)
Mar 10, 2008 7.094 7.134 6.902 7.058 133,573 +0.04(+0.57%)
Mar 07, 2008 6.827 7.184 6.792 7.018 100,776 +0.19(+2.80%)
Mar 06, 2008 7.426 7.426 6.827 6.827 125,336 -0.62(-8.31%)
Mar 05, 2008 7.486 7.587 7.340 7.446 87,665 +0.04(+0.48%)
Mar 04, 2008 7.370 7.491 7.149 7.411 125,423 -0.07(-0.94%)
Mar 03, 2008 7.380 7.587 7.285 7.481 124,231 +0.09(+1.23%)
Feb 29, 2008 7.471 7.481 7.260 7.390 160,805 -0.18(-2.39%)
Feb 28, 2008 7.491 7.677 7.426 7.572 132,553 +0.03(+0.40%)
Feb 27, 2008 7.521 7.738 7.436 7.541 130,428 -0.07(-0.86%)
Feb 26, 2008 7.526 7.793 7.380 7.607 144,704 +0.02(+0.27%)
Feb 25, 2008 7.506 7.637 7.325 7.587 139,337 +0.04(+0.53%)
Feb 22, 2008 7.390 7.577 7.285 7.546 192,518 +0.16(+2.11%)
Feb 21, 2008 7.657 7.733 7.370 7.390 127,411 -0.20(-2.59%)
Feb 20, 2008 7.224 7.697 7.224 7.587 174,520 +0.35(+4.87%)
Feb 19, 2008 7.486 7.521 7.159 7.234 210,696 -0.17(-2.24%)
Feb 18, 2008 7.194 7.401 7.149 7.401 0 +0.00(+0.00%)
Feb 15, 2008 7.194 7.401 7.149 7.401 174,122 +0.14(+1.94%)
Feb 14, 2008 7.330 7.380 7.149 7.260 159,413 -0.09(-1.16%)
Feb 13, 2008 7.209 7.451 7.134 7.345 229,380 +0.22(+3.11%)
Feb 12, 2008 7.099 7.260 7.053 7.124 187,241 +0.04(+0.57%)
Feb 11, 2008 7.164 7.184 6.978 7.084 224,212 -0.11(-1.47%)
Feb 08, 2008 7.370 7.441 7.149 7.189 207,516 -0.19(-2.59%)
Feb 07, 2008 7.365 7.567 7.325 7.380 204,733 +0.01(+0.14%)
Feb 06, 2008 7.551 7.677 7.360 7.370 82,887 -0.11(-1.41%)
Feb 05, 2008 7.426 7.627 7.426 7.476 79,309 -0.12(-1.52%)
Feb 04, 2008 8.009 8.009 7.592 7.592 195,192 -0.46(-5.69%)
Feb 01, 2008 7.768 8.070 7.516 8.050 165,177 +0.28(+3.63%)
Jan 31, 2008 7.189 7.773 7.169 7.768 193,800 +0.42(+5.68%)
Jan 30, 2008 7.406 7.561 7.300 7.350 193,204 -0.10(-1.28%)
Jan 29, 2008 7.526 7.627 7.360 7.446 177,104 -0.01(-0.07%)
Jan 28, 2008 7.597 7.848 7.451 7.451 242,102 -0.19(-2.44%)
Jan 25, 2008 8.221 8.236 7.627 7.637 139,139 -0.43(-5.36%)
Jan 24, 2008 7.889 8.105 7.702 8.070 263,767 +0.16(+2.04%)
Jan 23, 2008 7.285 8.024 7.149 7.909 262,972 +0.46(+6.22%)
Jan 22, 2008 7.068 7.793 7.003 7.446 132,380 +0.10(+1.30%)
Jan 21, 2008 7.607 7.607 7.124 7.350 0 +0.00(+0.00%)
Jan 18, 2008 7.607 7.607 7.124 7.350 215,864 -0.16(-2.14%)
Jan 17, 2008 7.914 7.914 7.426 7.511 204,932 -0.35(-4.42%)
Jan 16, 2008 7.250 7.894 7.250 7.858 255,419 +0.60(+8.32%)
Jan 15, 2008 7.063 7.300 7.063 7.255 472,476 +0.08(+1.12%)
Jan 14, 2008 7.053 7.401 6.973 7.174 313,062 +0.21(+3.03%)
Jan 11, 2008 6.998 7.159 6.902 6.963 194,832 -0.11(-1.49%)
Jan 10, 2008 7.079 7.305 6.988 7.068 277,642 -0.08(-1.06%)
Jan 09, 2008 6.923 7.189 6.832 7.144 244,487 +0.23(+3.27%)
Jan 08, 2008 7.325 7.481 6.902 6.918 259,593 -0.39(-5.30%)
Jan 07, 2008 7.310 7.375 7.164 7.305 794,086 +0.05(+0.62%)
Jan 04, 2008 7.325 7.451 7.214 7.260 241,704 -0.12(-1.64%)
Jan 03, 2008 7.672 7.783 7.380 7.380 281,259 -0.27(-3.49%)
Jan 02, 2008 7.753 7.753 7.531 7.647 186,975 -0.15(-1.94%)
Jan 01, 2008 7.753 7.843 7.551 7.798 0 +0.00(+0.00%)
Dec 31, 2007 7.753 7.843 7.551 7.798 266,351 +0.01(+0.13%)
Dec 28, 2007 8.070 8.105 7.783 7.788 91,036 -0.17(-2.15%)
Dec 27, 2007 8.452 8.573 7.959 7.959 118,665 -0.58(-6.83%)
Dec 26, 2007 8.452 8.628 8.377 8.543 88,850 -0.02(-0.18%)
Dec 24, 2007 8.452 8.643 8.351 8.558 83,682 +0.14(+1.67%)
Dec 21, 2007 8.271 8.623 8.271 8.417 376,410 +0.26(+3.21%)
Dec 20, 2007 8.195 8.246 7.823 8.155 198,770 +0.07(+0.87%)
Dec 19, 2007 8.216 8.246 7.954 8.085 106,938 -0.13(-1.59%)
Dec 18, 2007 7.954 8.236 7.838 8.216 179,886 +0.34(+4.34%)
Dec 17, 2007 8.110 8.165 7.848 7.873 332,939 -0.33(-3.99%)
Dec 14, 2007 8.301 8.361 8.050 8.200 158,419 -0.25(-2.98%)
Dec 13, 2007 8.412 8.527 8.392 8.452 110,118 -0.05(-0.59%)
Dec 12, 2007 8.804 8.900 8.447 8.502 119,649 -0.08(-0.94%)
Dec 11, 2007 8.814 9.086 8.563 8.583 183,067 -0.15(-1.73%)
Dec 10, 2007 8.890 9.010 8.709 8.734 157,028 -0.11(-1.20%)
Dec 07, 2007 8.628 8.839 8.598 8.839 82,489 +0.27(+3.11%)
Dec 06, 2007 8.286 8.643 8.241 8.573 134,368 +0.30(+3.65%)
Dec 05, 2007 8.331 8.407 8.155 8.271 172,134 +0.10(+1.23%)
Dec 04, 2007 8.009 8.356 7.994 8.170 84,874 +0.05(+0.62%)
Dec 03, 2007 8.452 8.452 8.120 8.120 108,727 -0.37(-4.38%)
Nov 30, 2007 8.709 8.885 8.412 8.492 157,332 -0.11(-1.29%)
Nov 29, 2007 9.056 9.116 8.588 8.603 217,653 -0.52(-5.68%)
Nov 28, 2007 8.613 9.121 8.563 9.121 204,932 +0.64(+7.53%)
Nov 27, 2007 8.039 8.502 8.024 8.482 136,555 +0.46(+5.71%)
Nov 26, 2007 8.517 8.517 8.024 8.024 103,559 -0.49(-5.79%)
Nov 23, 2007 8.392 8.598 8.356 8.517 66,866 +0.18(+2.11%)
Nov 21, 2007 8.180 8.366 8.080 8.341 107,932 +0.14(+1.72%)
Nov 20, 2007 7.944 8.226 7.904 8.200 217,852 +0.22(+2.77%)
Nov 19, 2007 7.934 8.034 7.863 7.979 140,928 -0.08(-0.94%)
Nov 16, 2007 8.588 8.588 7.853 8.055 311,671 -0.52(-6.10%)
Nov 15, 2007 8.522 8.618 8.175 8.578 182,868 -0.01(-0.06%)
Nov 14, 2007 8.849 8.849 8.502 8.583 69,370 -0.26(-2.90%)
Nov 13, 2007 8.437 8.839 8.427 8.839 83,880 +0.49(+5.84%)
Nov 12, 2007 8.130 8.517 7.959 8.351 81,296 +0.23(+2.79%)
Nov 09, 2007 7.994 8.226 7.873 8.125 118,864 -0.01(-0.12%)
Nov 08, 2007 7.889 8.226 7.853 8.135 356,991 +0.34(+4.39%)
Nov 07, 2007 8.004 8.004 7.743 7.793 130,393 -0.30(-3.67%)
Nov 06, 2007 7.954 8.115 7.818 8.090 164,979 +0.15(+1.84%)
Nov 05, 2007 8.024 8.065 7.828 7.944 118,864 -0.18(-2.23%)
Nov 02, 2007 8.185 8.346 7.959 8.125 106,938 +0.03(+0.37%)
Nov 01, 2007 8.216 8.291 8.060 8.095 345,661 -0.27(-3.19%)
Oct 31, 2007 8.160 8.361 8.055 8.361 87,458 +0.22(+2.66%)
Oct 30, 2007 8.065 8.180 8.065 8.145 92,626 +0.02(+0.19%)
Oct 29, 2007 8.165 8.301 8.039 8.130 51,680 -0.01(-0.06%)
Oct 26, 2007 8.266 8.266 8.014 8.135 139,139 -0.03(-0.31%)
Oct 25, 2007 8.160 8.266 7.984 8.160 167,563 +0.04(+0.50%)
Oct 24, 2007 8.210 8.271 7.909 8.120 167,364 -0.17(-2.06%)
Oct 23, 2007 8.226 8.326 8.029 8.291 167,364 +0.12(+1.42%)
Oct 22, 2007 7.833 8.236 7.707 8.175 150,667 +0.25(+3.11%)
Oct 19, 2007 8.618 8.618 7.868 7.929 188,632 -0.71(-8.21%)
Oct 18, 2007 8.377 8.638 8.175 8.638 118,665 +0.23(+2.69%)
Oct 17, 2007 8.678 8.698 8.311 8.412 159,016 -0.16(-1.82%)
Oct 16, 2007 8.532 8.573 8.447 8.568 39,952 +0.03(+0.35%)
Oct 15, 2007 8.698 8.698 8.402 8.537 150,667 -0.17(-1.96%)
Oct 12, 2007 8.940 9.000 8.688 8.709 92,825 -0.26(-2.86%)
Oct 11, 2007 8.724 9.101 8.704 8.965 324,989 +0.23(+2.59%)
Oct 10, 2007 8.522 8.739 8.507 8.739 98,987 +0.18(+2.12%)
Oct 09, 2007 8.558 8.673 8.442 8.558 85,669 +0.01(+0.06%)
Oct 08, 2007 8.623 8.719 8.452 8.553 192,011 -0.17(-1.96%)
Oct 05, 2007 8.140 8.724 8.140 8.724 183,663 +0.65(+8.10%)
Oct 04, 2007 7.899 8.070 7.868 8.070 65,196 +0.22(+2.75%)
Oct 03, 2007 7.974 8.044 7.833 7.853 91,831 -0.18(-2.25%)
Oct 02, 2007 8.145 8.145 7.878 8.034 102,962 -0.09(-1.05%)
Oct 01, 2007 7.798 8.150 7.798 8.120 116,280 +0.34(+4.33%)
Sep 28, 2007 8.180 8.180 7.783 7.783 153,848 -0.39(-4.74%)
Sep 27, 2007 8.221 8.221 8.024 8.170 75,333 -0.03(-0.37%)
Sep 26, 2007 8.221 8.336 8.115 8.200 46,710 +0.05(+0.56%)
Sep 25, 2007 8.251 8.251 8.065 8.155 56,848 -0.17(-2.00%)
Sep 24, 2007 8.080 8.371 8.080 8.321 119,063 +0.26(+3.18%)
Sep 21, 2007 8.331 8.331 8.050 8.065 373,091 -0.30(-3.55%)
Sep 20, 2007 8.553 8.553 8.226 8.361 215,466 -0.23(-2.64%)
Sep 19, 2007 9.025 9.116 8.548 8.588 298,751 -0.42(-4.69%)
Sep 18, 2007 8.205 9.010 8.175 9.010 215,268 +0.82(+9.94%)
Sep 17, 2007 8.321 8.346 8.095 8.195 109,721 -0.14(-1.63%)
Sep 14, 2007 8.145 8.331 8.095 8.331 91,831 +0.07(+0.85%)
Sep 13, 2007 8.205 8.407 8.029 8.261 118,268 +0.08(+0.98%)
Sep 12, 2007 8.392 8.407 8.160 8.180 52,276 -0.26(-3.10%)
Sep 11, 2007 8.150 8.472 8.009 8.442 152,655 +0.30(+3.71%)
Sep 10, 2007 8.236 8.236 7.778 8.140 218,448 -0.06(-0.74%)
Sep 07, 2007 8.407 8.532 8.135 8.200 164,979 -0.39(-4.51%)
Sep 06, 2007 8.719 8.729 8.573 8.588 131,983 -0.04(-0.47%)
Sep 05, 2007 8.563 8.754 8.522 8.628 246,276 +0.03(+0.29%)
Sep 04, 2007 8.502 8.704 8.452 8.603 117,671 +0.08(+0.94%)
Aug 31, 2007 8.522 8.653 8.452 8.522 124,628 +0.14(+1.62%)
Aug 30, 2007 8.397 8.522 8.296 8.387 148,481 -0.12(-1.42%)
Aug 29, 2007 8.502 8.507 8.366 8.507 238,126 +0.10(+1.14%)
Aug 28, 2007 8.236 8.598 8.231 8.412 192,409 +0.13(+1.52%)
Aug 27, 2007 8.477 8.573 8.286 8.286 74,737 -0.20(-2.37%)
Aug 24, 2007 8.568 8.618 8.387 8.487 102,764 -0.11(-1.29%)
Aug 23, 2007 8.447 8.809 8.190 8.598 281,458 +0.21(+2.46%)
Aug 22, 2007 8.512 8.603 8.256 8.392 105,546 -0.02(-0.24%)
Aug 21, 2007 8.568 8.678 8.412 8.412 93,620 -0.24(-2.73%)
Aug 20, 2007 8.553 8.668 8.427 8.648 106,938 +0.04(+0.41%)
Aug 17, 2007 8.326 8.784 8.326 8.613 264,364 +0.29(+3.44%)
Aug 16, 2007 7.702 8.326 7.567 8.326 332,741 +0.65(+8.45%)
Aug 15, 2007 7.561 8.075 7.531 7.677 315,646 +0.11(+1.40%)
Aug 14, 2007 7.848 7.848 7.451 7.572 173,725 -0.29(-3.65%)
Aug 13, 2007 7.717 8.019 7.657 7.858 152,854 +0.33(+4.34%)
Aug 10, 2007 7.697 7.979 7.411 7.531 349,040 -0.33(-4.16%)
Aug 09, 2007 7.843 8.165 7.682 7.858 223,616 -0.15(-1.82%)
Aug 08, 2007 7.712 8.221 7.662 8.004 222,622 +0.39(+5.16%)
Aug 07, 2007 7.748 7.929 7.582 7.612 167,960 -0.19(-2.39%)
Aug 06, 2007 7.561 7.883 7.285 7.798 221,231 +0.25(+3.26%)
Aug 03, 2007 7.577 8.075 7.536 7.551 132,380 -0.52(-6.48%)
Aug 02, 2007 7.909 8.135 7.878 8.075 129,995 +0.23(+2.88%)
Aug 01, 2007 7.546 7.848 7.526 7.848 170,544 +0.25(+3.31%)
Jul 31, 2007 7.738 7.738 7.541 7.597 182,272 -0.06(-0.72%)
Jul 30, 2007 7.707 7.753 7.541 7.652 198,372 -0.05(-0.65%)
Jul 27, 2007 8.145 8.246 7.697 7.702 188,831 -0.53(-6.42%)
Jul 26, 2007 8.251 8.371 8.130 8.231 229,181 -0.21(-2.44%)
Jul 25, 2007 8.180 8.598 8.130 8.437 313,659 +0.28(+3.39%)
Jul 24, 2007 8.180 8.226 8.024 8.160 241,903 -0.15(-1.82%)
Jul 23, 2007 8.356 8.537 8.306 8.311 118,466 +0.01(+0.06%)
Jul 20, 2007 8.719 8.729 8.296 8.306 292,987 -0.41(-4.73%)
Jul 19, 2007 8.744 8.794 8.633 8.719 87,061 +0.02(+0.17%)
Jul 18, 2007 8.563 8.729 8.563 8.704 131,784 +0.11(+1.23%)
Jul 17, 2007 8.623 8.724 8.598 8.598 63,407 +0.02(+0.23%)
Jul 16, 2007 8.653 8.653 8.553 8.578 136,952 -0.12(-1.39%)
Jul 13, 2007 8.558 8.739 8.537 8.698 84,874 +0.11(+1.29%)
Jul 12, 2007 8.512 8.643 8.427 8.588 210,298 +0.16(+1.85%)
Jul 11, 2007 8.502 8.558 8.432 8.432 116,876 -0.06(-0.71%)
Jul 10, 2007 8.548 8.578 8.462 8.492 183,266 -0.15(-1.75%)
Jul 09, 2007 8.729 8.729 8.593 8.643 138,344 -0.10(-1.15%)
Jul 06, 2007 8.653 8.804 8.573 8.744 97,993 +0.08(+0.87%)
Jul 05, 2007 8.598 8.668 8.553 8.668 88,452 +0.07(+0.82%)
Jul 03, 2007 8.603 8.603 8.452 8.598 100,776 -0.04(-0.47%)
Jul 02, 2007 8.563 8.859 8.487 8.638 139,139 +0.08(+0.94%)
Jun 29, 2007 8.648 8.975 8.492 8.558 236,138 -0.04(-0.47%)
Jun 28, 2007 8.870 8.925 8.593 8.598 212,684 -0.26(-2.90%)
Jun 27, 2007 8.467 8.925 8.462 8.854 184,061 +0.30(+3.53%)
Jun 26, 2007 8.407 8.628 8.326 8.553 167,563 +0.22(+2.60%)
Jun 25, 2007 8.618 8.608 8.336 8.336 230,772 -0.28(-3.27%)
Jun 22, 2007 8.719 8.739 8.407 8.618 437,493 -0.14(-1.55%)
Jun 21, 2007 8.769 8.920 8.719 8.754 118,069 -0.07(-0.80%)
Jun 20, 2007 9.232 9.232 8.769 8.824 202,546 -0.36(-3.94%)
Jun 19, 2007 9.010 9.222 8.990 9.186 152,655 +0.16(+1.78%)
Jun 18, 2007 9.126 9.192 9.010 9.025 112,305 -0.06(-0.66%)
Jun 15, 2007 9.332 9.353 9.000 9.086 325,585 +0.09(+1.01%)
Jun 14, 2007 8.990 9.086 8.890 8.995 153,649 -0.01(-0.06%)
Jun 13, 2007 8.442 9.136 8.442 9.000 410,460 +0.57(+6.74%)
Jun 12, 2007 8.553 8.688 8.412 8.432 214,870 -0.16(-1.82%)
Jun 11, 2007 8.829 9.020 8.543 8.588 184,259 -0.25(-2.79%)
Jun 08, 2007 8.653 8.859 8.628 8.834 108,727 +0.22(+2.57%)
Jun 07, 2007 8.779 8.804 8.593 8.613 124,032 -0.21(-2.34%)
Jun 06, 2007 8.698 8.839 8.683 8.819 99,583 +0.07(+0.81%)
Jun 05, 2007 8.995 9.000 8.663 8.749 129,995 -0.30(-3.34%)
Jun 04, 2007 8.955 9.061 8.940 9.051 161,003 +0.03(+0.33%)
Jun 01, 2007 8.678 9.146 8.678 9.020 135,958 +0.39(+4.55%)
May 31, 2007 8.854 8.859 8.603 8.628 201,950 -0.18(-2.06%)
May 30, 2007 8.724 8.854 8.719 8.809 85,073 +0.06(+0.63%)
May 29, 2007 8.608 8.754 8.608 8.754 156,185 +0.20(+2.29%)
May 25, 2007 8.754 8.754 8.477 8.558 108,528 +0.05(+0.53%)
May 24, 2007 8.809 8.859 8.311 8.512 235,145 -0.32(-3.59%)
May 23, 2007 9.056 9.151 8.814 8.829 104,950 -0.19(-2.12%)
May 22, 2007 8.794 9.106 8.683 9.020 155,040 +0.19(+2.17%)
May 21, 2007 8.678 8.935 8.678 8.829 92,825 +0.08(+0.86%)
May 18, 2007 8.754 8.890 8.618 8.754 124,827 +0.04(+0.40%)
May 17, 2007 8.859 8.905 8.704 8.719 162,593 -0.15(-1.70%)
May 16, 2007 8.905 8.955 8.809 8.870 55,854 +0.00(+0.00%)
May 15, 2007 9.061 9.136 8.865 8.870 108,926 -0.19(-2.06%)
May 14, 2007 9.217 9.217 9.041 9.056 101,770 -0.19(-2.01%)
May 11, 2007 9.036 9.277 9.036 9.242 69,370 +0.26(+2.91%)
May 10, 2007 9.141 9.161 8.925 8.980 194,993 -0.20(-2.19%)
May 09, 2007 9.101 9.207 9.061 9.181 173,725 +0.03(+0.27%)
May 08, 2007 9.126 9.197 9.126 9.156 109,323 -0.02(-0.22%)
May 07, 2007 9.212 9.232 9.176 9.176 71,954 -0.05(-0.55%)
May 04, 2007 9.257 9.302 9.176 9.227 66,190 -0.03(-0.33%)
May 03, 2007 9.443 9.463 9.227 9.257 58,040 -0.21(-2.18%)
May 02, 2007 9.368 9.493 9.312 9.463 95,807 +0.13(+1.40%)
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.