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, 2009 8.130 8.130 7.712 7.728 465,789 -0.35(-4.30%)
Apr 29, 2009 7.808 8.145 7.677 8.075 544,318 +0.32(+4.15%)
Apr 28, 2009 7.677 7.949 7.597 7.753 241,724 +0.01(+0.13%)
Apr 27, 2009 7.627 7.838 7.492 7.743 411,366 -0.09(-1.16%)
Apr 24, 2009 7.758 8.019 7.546 7.833 175,605 +0.14(+1.83%)
Apr 23, 2009 7.682 7.783 7.406 7.692 323,941 +0.01(+0.13%)
Apr 22, 2009 7.476 7.878 7.446 7.682 600,377 +0.10(+1.26%)
Apr 21, 2009 7.043 7.697 7.043 7.587 455,988 +0.48(+6.80%)
Apr 20, 2009 7.531 7.582 7.079 7.104 322,258 -0.59(-7.71%)
Apr 17, 2009 8.055 8.055 7.637 7.697 310,518 -0.27(-3.35%)
Apr 16, 2009 7.899 8.125 7.624 7.964 264,938 +0.13(+1.60%)
Apr 15, 2009 7.451 7.843 7.406 7.838 351,872 +0.37(+4.92%)
Apr 14, 2009 7.607 7.647 7.416 7.471 343,623 -0.24(-3.13%)
Apr 13, 2009 7.662 7.808 7.406 7.712 124,533 -0.06(-0.78%)
Apr 09, 2009 7.370 7.783 7.370 7.773 219,183 +0.60(+8.34%)
Apr 08, 2009 7.043 7.229 7.043 7.174 151,148 +0.21(+2.96%)
Apr 07, 2009 7.380 7.546 6.892 6.968 221,827 -0.52(-6.92%)
Apr 06, 2009 7.300 7.521 7.063 7.486 219,784 +0.03(+0.40%)
Apr 03, 2009 7.250 7.496 7.149 7.456 359,750 +0.17(+2.28%)
Apr 02, 2009 6.973 7.390 6.812 7.290 296,368 +0.44(+6.39%)
Apr 01, 2009 6.616 6.913 6.560 6.852 248,897 +0.10(+1.49%)
Mar 31, 2009 6.656 7.013 6.591 6.752 286,871 +0.22(+3.31%)
Mar 30, 2009 6.409 6.626 6.374 6.535 154,086 -0.61(-8.52%)
Mar 26, 2009 6.907 7.144 6.696 7.144 255,159 +0.32(+4.72%)
Mar 25, 2009 6.711 7.079 6.329 6.822 206,989 +0.18(+2.73%)
Mar 24, 2009 7.023 7.224 6.565 6.641 299,099 -0.48(-6.78%)
Mar 23, 2009 6.691 7.199 6.656 7.124 189,181 +0.63(+9.68%)
Mar 20, 2009 6.631 6.706 6.495 6.495 313,587 -0.13(-1.90%)
Mar 19, 2009 6.807 6.867 6.480 6.621 162,941 -0.07(-1.05%)
Mar 18, 2009 6.490 6.757 6.324 6.691 212,912 +0.20(+3.10%)
Mar 17, 2009 6.082 6.525 6.072 6.490 340,427 +0.42(+6.97%)
Mar 16, 2009 6.445 6.550 6.037 6.067 367,764 -0.29(-4.59%)
Mar 13, 2009 6.158 6.455 6.062 6.359 0 +0.21(+3.35%)
Mar 12, 2009 5.388 6.228 5.343 6.153 283,845 +0.71(+13.14%)
Mar 11, 2009 5.393 5.569 5.288 5.438 427,695 +0.06(+1.03%)
Mar 10, 2009 5.187 5.468 5.147 5.383 270,975 +0.31(+6.15%)
Mar 09, 2009 5.172 5.252 5.036 5.071 259,424 -0.15(-2.80%)
Mar 06, 2009 5.227 5.323 4.880 5.217 0 -0.16(-2.99%)
Mar 05, 2009 5.464 5.484 5.222 5.378 100,378 -0.28(-4.89%)
Mar 04, 2009 5.781 5.781 5.333 5.655 261,462 -0.23(-3.85%)
Mar 02, 2009 6.118 6.183 5.856 5.881 188,402 -0.21(-3.47%)
Feb 27, 2009 6.022 6.309 5.911 6.092 0 -0.06(-0.98%)
Feb 26, 2009 6.319 6.540 6.002 6.153 250,287 -0.09(-1.45%)
Feb 25, 2009 6.580 6.636 6.143 6.243 168,127 -0.38(-5.70%)
Feb 24, 2009 6.369 6.661 6.238 6.621 306,620 +0.33(+5.28%)
Feb 23, 2009 6.867 6.867 6.198 6.289 273,042 -0.56(-8.16%)
Feb 20, 2009 6.389 6.847 6.124 6.847 313,055 +0.32(+4.85%)
Feb 19, 2009 6.792 7.033 6.520 6.530 125,833 -0.24(-3.49%)
Feb 18, 2009 6.344 6.877 6.294 6.767 241,978 +0.31(+4.83%)
Feb 17, 2009 6.918 6.923 6.414 6.455 391,453 -0.61(-8.62%)
Feb 13, 2009 7.345 7.511 7.008 7.063 246,385 -0.31(-4.16%)
Feb 12, 2009 7.260 7.456 6.807 7.370 251,434 +0.11(+1.45%)
Feb 11, 2009 6.887 7.275 6.827 7.265 254,246 +0.35(+5.09%)
Feb 10, 2009 7.441 7.642 6.877 6.913 265,839 -0.54(-7.29%)
Feb 09, 2009 7.305 7.632 7.194 7.456 355,065 +0.06(+0.82%)
Feb 06, 2009 7.275 7.426 7.074 7.395 167,465 +0.10(+1.38%)
Feb 05, 2009 7.270 7.451 7.048 7.295 101,195 -0.01(-0.14%)
Feb 04, 2009 7.390 7.813 7.300 7.305 140,152 -0.09(-1.16%)
Feb 03, 2009 7.577 7.577 7.240 7.390 168,012 -0.13(-1.67%)
Feb 02, 2009 7.365 7.567 7.280 7.516 179,252 +0.08(+1.01%)
Jan 30, 2009 7.360 7.657 7.360 7.441 0 +0.12(+1.65%)
Jan 29, 2009 7.567 7.677 7.240 7.320 201,248 -0.32(-4.21%)
Jan 28, 2009 7.607 7.843 7.456 7.642 158,497 +0.24(+3.26%)
Jan 27, 2009 7.411 7.647 7.401 7.401 125,745 +0.04(+0.48%)
Jan 26, 2009 7.546 7.813 7.285 7.365 123,066 -0.24(-3.17%)
Jan 23, 2009 6.842 7.682 6.746 7.607 396,301 +0.58(+8.31%)
Jan 22, 2009 7.033 7.240 6.777 7.023 171,170 -0.14(-1.90%)
Jan 21, 2009 6.701 7.234 6.701 7.159 360,948 +0.59(+9.04%)
Jan 20, 2009 7.411 7.446 6.565 6.565 345,593 -0.92(-12.30%)
Jan 16, 2009 7.607 7.753 7.416 7.486 345,031 -0.11(-1.39%)
Jan 15, 2009 7.043 7.612 6.872 7.592 383,739 +0.54(+7.71%)
Jan 14, 2009 6.696 7.124 6.696 7.048 278,242 +0.22(+3.17%)
Jan 13, 2009 6.902 7.063 6.626 6.832 315,066 -0.13(-1.81%)
Jan 12, 2009 7.079 7.416 6.882 6.958 284,849 -0.13(-1.85%)
Jan 09, 2009 7.733 7.788 7.048 7.089 214,325 -0.62(-8.03%)
Jan 08, 2009 7.728 7.848 7.526 7.707 564,133 -0.02(-0.20%)
Jan 07, 2009 7.597 7.964 7.597 7.722 340,495 -0.06(-0.71%)
Jan 06, 2009 7.556 7.836 7.426 7.778 292,029 +0.29(+3.90%)
Jan 05, 2009 7.853 7.853 7.335 7.486 189,966 -0.31(-4.00%)
Jan 02, 2009 7.949 8.185 7.728 7.798 0 -0.22(-2.70%)
Jan 01, 2009 8.024 8.246 7.748 8.014 0 +0.00(+0.00%)
Dec 31, 2008 8.024 8.246 7.748 8.014 260,653 +0.06(+0.70%)
Dec 30, 2008 7.471 8.034 7.471 7.959 203,143 +0.49(+6.53%)
Dec 29, 2008 7.813 7.838 7.320 7.471 103,086 -0.33(-4.26%)
Dec 26, 2008 7.491 7.883 7.401 7.803 97,552 +0.36(+4.87%)
Dec 24, 2008 7.506 7.637 7.325 7.441 78,780 -0.14(-1.86%)
Dec 23, 2008 7.501 7.954 7.355 7.582 334,724 +0.03(+0.33%)
Dec 22, 2008 7.587 7.793 7.084 7.556 311,494 -0.03(-0.33%)
Dec 19, 2008 7.672 8.241 7.546 7.582 452,867 +0.04(+0.53%)
Dec 18, 2008 7.733 8.110 7.541 7.541 296,726 -0.17(-2.22%)
Dec 17, 2008 8.175 8.175 7.632 7.712 264,145 -0.53(-6.47%)
Dec 16, 2008 7.567 8.382 7.426 8.246 345,973 +0.78(+10.52%)
Dec 15, 2008 7.889 8.145 7.295 7.461 114,600 -0.40(-5.12%)
Dec 12, 2008 7.511 8.019 7.340 7.863 0 +0.24(+3.17%)
Dec 11, 2008 8.492 8.537 7.511 7.622 266,767 -0.90(-10.57%)
Dec 10, 2008 8.044 8.537 8.044 8.522 160,494 +0.53(+6.61%)
Dec 09, 2008 7.813 8.442 7.672 7.994 318,803 -0.02(-0.25%)
Dec 08, 2008 8.256 8.452 7.914 8.014 560,613 +0.05(+0.57%)
Dec 05, 2008 8.039 8.296 7.572 7.969 490,157 +0.08(+1.02%)
Dec 04, 2008 7.883 8.200 7.612 7.889 256,492 +0.05(+0.64%)
Dec 03, 2008 7.416 8.130 7.335 7.838 246,731 -0.09(-1.08%)
Dec 02, 2008 7.788 7.994 7.461 7.924 357,078 +0.35(+4.65%)
Dec 01, 2008 7.622 7.843 7.295 7.572 449,321 -0.35(-4.38%)
Nov 28, 2008 7.587 7.919 7.441 7.919 95,821 +0.33(+4.38%)
Nov 26, 2008 7.315 7.803 7.240 7.587 226,530 +0.27(+3.71%)
Nov 25, 2008 7.229 7.411 6.711 7.315 271,040 +0.25(+3.49%)
Nov 24, 2008 6.802 7.406 6.565 7.068 355,707 +0.49(+7.50%)
Nov 21, 2008 6.716 6.948 6.092 6.575 492,337 +0.13(+1.95%)
Nov 20, 2008 6.616 7.144 6.339 6.450 243,193 -0.19(-2.88%)
Nov 19, 2008 7.406 7.406 6.636 6.641 156,509 -0.79(-10.63%)
Nov 18, 2008 7.033 7.431 6.792 7.431 262,464 +0.48(+6.87%)
Nov 17, 2008 7.219 7.543 6.923 6.953 334,832 -0.39(-5.34%)
Nov 14, 2008 8.256 8.296 7.320 7.345 0 -1.01(-12.05%)
Nov 13, 2008 7.627 8.457 7.089 8.351 258,589 +0.83(+10.96%)
Nov 12, 2008 7.602 7.833 7.516 7.526 164,223 -0.29(-3.67%)
Nov 11, 2008 7.722 8.125 7.662 7.813 175,718 -0.03(-0.32%)
Nov 10, 2008 8.251 8.251 7.748 7.838 118,578 -0.29(-3.59%)
Nov 07, 2008 7.949 8.205 7.818 8.130 134,593 +0.23(+2.86%)
Nov 06, 2008 7.808 8.140 7.692 7.904 244,179 +0.01(+0.13%)
Nov 05, 2008 8.633 8.774 7.843 7.894 206,208 -0.86(-9.78%)
Nov 04, 2008 8.517 8.975 8.326 8.749 373,117 +0.34(+4.07%)
Nov 03, 2008 8.170 8.553 8.034 8.407 212,071 +0.17(+2.01%)
Oct 31, 2008 7.471 8.392 7.325 8.241 428,043 +0.67(+8.84%)
Oct 30, 2008 7.546 7.587 7.099 7.572 179,433 +0.25(+3.44%)
Oct 29, 2008 7.300 7.662 7.084 7.320 180,835 -0.01(-0.07%)
Oct 28, 2008 6.646 7.350 6.324 7.325 298,475 +0.89(+13.84%)
Oct 27, 2008 6.726 6.918 6.425 6.435 291,154 -0.37(-5.40%)
Oct 24, 2008 7.028 7.290 6.746 6.802 266,990 -0.72(-9.63%)
Oct 23, 2008 7.798 8.185 7.280 7.526 1,041,853 -0.34(-4.29%)
Oct 22, 2008 8.180 8.452 7.697 7.863 239,937 -0.56(-6.63%)
Oct 21, 2008 8.090 8.563 7.894 8.422 285,503 +0.18(+2.20%)
Oct 20, 2008 8.200 8.422 7.687 8.241 241,801 -0.09(-1.09%)
Oct 17, 2008 7.999 8.457 7.758 8.331 325,712 +0.17(+2.10%)
Oct 16, 2008 7.456 8.160 7.134 8.160 362,133 +0.82(+11.10%)
Oct 15, 2008 7.818 7.909 7.345 7.345 236,107 -0.72(-8.98%)
Oct 14, 2008 9.327 9.327 7.556 8.070 244,059 -0.78(-8.81%)
Oct 13, 2008 8.764 8.849 8.050 8.849 267,808 +0.57(+6.87%)
Oct 10, 2008 6.726 8.281 6.425 8.281 555,659 +1.27(+18.16%)
Oct 09, 2008 7.863 8.140 6.948 7.008 314,360 -0.85(-10.82%)
Oct 08, 2008 8.009 8.251 7.748 7.858 356,710 -0.39(-4.76%)
Oct 07, 2008 8.970 9.091 8.205 8.251 350,825 -0.72(-8.02%)
Oct 06, 2008 8.774 9.066 8.489 8.970 229,666 -0.19(-2.03%)
Oct 03, 2008 9.257 9.403 8.799 9.156 0 +0.08(+0.83%)
Oct 02, 2008 9.337 9.468 9.051 9.081 194,275 -0.34(-3.63%)
Oct 01, 2008 9.705 9.705 8.754 9.423 351,206 -0.01(-0.11%)
Sep 30, 2008 9.197 9.433 8.789 9.433 433,622 +0.08(+0.81%)
Sep 29, 2008 9.514 9.685 9.176 9.358 2,612,316 -0.22(-2.31%)
Sep 26, 2008 9.529 9.604 9.443 9.579 0 +0.01(+0.11%)
Sep 25, 2008 9.503 9.710 9.488 9.569 369,935 +0.18(+1.87%)
Sep 24, 2008 9.755 9.755 9.388 9.393 292,683 -0.25(-2.61%)
Sep 23, 2008 9.680 9.770 9.634 9.644 334,160 -0.06(-0.57%)
Sep 22, 2008 10.31 10.31 9.674 9.700 862,618 +0.11(+1.15%)
Sep 19, 2008 9.659 9.659 9.358 9.589 0 +0.27(+2.86%)
Sep 18, 2008 9.292 9.443 8.829 9.322 291,810 +0.26(+2.83%)
Sep 17, 2008 9.141 9.302 8.890 9.066 184,452 -0.26(-2.75%)
Sep 16, 2008 8.472 9.322 7.858 9.322 287,067 +0.59(+6.80%)
Sep 15, 2008 9.041 9.483 8.719 8.729 205,544 -0.58(-6.22%)
Sep 12, 2008 9.126 9.317 9.061 9.307 99,881 +0.05(+0.54%)
Sep 11, 2008 9.126 9.347 9.020 9.257 272,424 -0.10(-1.08%)
Sep 10, 2008 9.317 9.438 9.202 9.358 156,233 +0.09(+0.98%)
Sep 09, 2008 9.529 9.680 9.227 9.267 221,304 -0.26(-2.69%)
Sep 08, 2008 9.312 9.534 9.287 9.524 117,606 +0.31(+3.39%)
Sep 05, 2008 8.930 9.252 8.819 9.212 0 +0.28(+3.16%)
Sep 04, 2008 9.156 9.297 8.930 8.930 87,880 -0.34(-3.64%)
Sep 03, 2008 8.854 9.282 8.854 9.267 104,827 +0.38(+4.30%)
Sep 02, 2008 8.709 9.036 8.704 8.885 100,384 +0.32(+3.70%)
Aug 29, 2008 8.945 9.041 8.522 8.568 0 -0.45(-4.97%)
Aug 28, 2008 8.769 9.015 8.653 9.015 106,745 +0.32(+3.70%)
Aug 27, 2008 8.492 8.804 8.492 8.693 96,296 +0.17(+1.95%)
Aug 26, 2008 8.422 8.638 8.422 8.527 31,085 +0.10(+1.19%)
Aug 25, 2008 8.739 8.839 8.422 8.427 64,055 -0.39(-4.39%)
Aug 22, 2008 8.648 8.819 8.593 8.814 0 +0.12(+1.39%)
Aug 21, 2008 8.548 8.794 8.502 8.693 81,366 +0.04(+0.47%)
Aug 20, 2008 8.839 8.875 8.583 8.653 104,378 -0.16(-1.83%)
Aug 19, 2008 8.729 8.935 8.608 8.814 79,207 -0.03(-0.28%)
Aug 18, 2008 8.895 9.005 8.653 8.839 112,410 -0.01(-0.11%)
Aug 15, 2008 9.076 9.091 8.658 8.849 0 -0.08(-0.85%)
Aug 14, 2008 8.945 9.056 8.804 8.925 98,679 -0.10(-1.06%)
Aug 13, 2008 8.890 9.056 8.890 9.020 181,495 +0.12(+1.30%)
Aug 12, 2008 8.875 8.930 8.633 8.905 84,059 -0.05(-0.51%)
Aug 11, 2008 8.744 8.985 8.628 8.950 163,742 +0.21(+2.42%)
Aug 08, 2008 8.492 8.895 8.492 8.739 132,987 +0.22(+2.60%)
Aug 07, 2008 8.417 8.678 8.412 8.517 82,503 -0.03(-0.35%)
Aug 06, 2008 8.774 8.774 8.507 8.548 114,048 -0.23(-2.58%)
Aug 05, 2008 8.543 8.799 8.487 8.774 123,271 +0.39(+4.62%)
Aug 04, 2008 8.407 8.492 8.095 8.387 103,449 -0.02(-0.18%)
Aug 01, 2008 8.326 8.527 8.276 8.402 76,920 +0.08(+0.91%)
Jul 31, 2008 8.377 8.593 8.326 8.326 81,332 -0.23(-2.65%)
Jul 30, 2008 8.774 8.849 8.522 8.553 173,057 -0.15(-1.73%)
Jul 29, 2008 8.704 8.804 8.266 8.704 150,288 +0.52(+6.40%)
Jul 28, 2008 8.351 8.472 8.135 8.180 71,855 -0.25(-2.93%)
Jul 25, 2008 8.135 8.527 7.949 8.427 137,996 +0.39(+4.88%)
Jul 24, 2008 8.573 8.578 8.034 8.034 125,280 -0.47(-5.50%)
Jul 23, 2008 8.558 8.829 8.467 8.502 112,617 -0.18(-2.03%)
Jul 22, 2008 7.939 8.678 7.873 8.678 179,300 +0.65(+8.15%)
Jul 21, 2008 7.964 8.065 7.763 8.024 63,131 +0.12(+1.46%)
Jul 18, 2008 8.125 8.236 7.878 7.909 105,638 -0.17(-2.12%)
Jul 17, 2008 8.024 8.266 7.808 8.080 86,973 +0.17(+2.10%)
Jul 16, 2008 7.501 7.954 7.501 7.914 120,082 +0.44(+5.85%)
Jul 15, 2008 7.325 7.728 7.325 7.476 321,894 +0.02(+0.27%)
Jul 14, 2008 7.707 7.768 7.416 7.456 123,458 -0.17(-2.24%)
Jul 11, 2008 7.380 7.652 7.380 7.627 158,040 +0.11(+1.47%)
Jul 10, 2008 7.345 7.667 7.305 7.516 151,914 +0.18(+2.47%)
Jul 09, 2008 7.944 7.974 7.335 7.335 204,220 -0.62(-7.84%)
Jul 08, 2008 7.461 7.959 7.421 7.959 175,040 +0.55(+7.47%)
Jul 07, 2008 7.471 7.597 7.300 7.406 248,345 -0.13(-1.67%)
Jul 04, 2008 7.461 7.687 7.380 7.531 105,495 +0.00(+0.00%)
Jul 03, 2008 7.461 7.687 7.380 7.531 105,495 +0.07(+0.88%)
Jul 02, 2008 7.305 7.516 7.305 7.466 145,366 +0.13(+1.78%)
Jul 01, 2008 7.209 7.395 7.124 7.335 218,653 -0.04(-0.55%)
Jun 30, 2008 7.597 7.702 7.370 7.375 212,236 -0.31(-3.99%)
Jun 27, 2008 7.858 7.858 7.516 7.682 421,170 -0.15(-1.93%)
Jun 26, 2008 7.753 7.909 7.692 7.833 75,363 -0.05(-0.64%)
Jun 25, 2008 7.637 8.009 7.637 7.883 166,823 +0.27(+3.57%)
Jun 24, 2008 7.572 7.793 7.572 7.612 115,368 -0.02(-0.20%)
Jun 23, 2008 7.924 7.944 7.627 7.627 104,716 -0.21(-2.63%)
Jun 20, 2008 7.979 8.019 7.722 7.833 222,378 -0.19(-2.32%)
Jun 19, 2008 7.878 8.029 7.848 8.019 256,457 +0.14(+1.79%)
Jun 18, 2008 7.813 7.904 7.798 7.878 119,438 +0.07(+0.84%)
Jun 17, 2008 8.014 8.065 7.783 7.813 134,157 -0.21(-2.63%)
Jun 16, 2008 8.060 8.135 7.994 8.024 126,960 -0.04(-0.44%)
Jun 13, 2008 8.105 8.221 7.914 8.060 150,369 -0.05(-0.56%)
Jun 12, 2008 7.999 8.165 7.999 8.105 233,628 +0.16(+2.03%)
Jun 11, 2008 8.085 8.125 7.944 7.944 241,141 -0.20(-2.47%)
Jun 10, 2008 8.200 8.457 8.034 8.145 241,966 -0.30(-3.52%)
Jun 09, 2008 8.568 8.724 8.402 8.442 94,507 -0.15(-1.76%)
Jun 06, 2008 8.900 8.900 8.477 8.593 123,905 -0.43(-4.74%)
Jun 05, 2008 8.598 9.020 8.583 9.020 130,234 +0.39(+4.55%)
Jun 04, 2008 8.105 8.648 8.105 8.628 270,265 +0.41(+4.96%)
Jun 03, 2008 8.346 8.346 8.070 8.221 89,512 -0.07(-0.79%)
Jun 02, 2008 8.603 8.673 8.140 8.286 129,592 -0.42(-4.80%)
May 30, 2008 8.613 8.704 8.527 8.704 251,132 +0.06(+0.70%)
May 29, 2008 8.573 8.764 8.548 8.643 136,407 +0.05(+0.53%)
May 28, 2008 8.578 8.623 8.487 8.598 68,617 +0.04(+0.41%)
May 27, 2008 8.387 8.623 8.387 8.563 96,818 +0.18(+2.10%)
May 26, 2008 8.366 8.432 8.266 8.387 0 +0.00(+0.00%)
May 23, 2008 8.366 8.432 8.266 8.387 81,694 -0.05(-0.54%)
May 22, 2008 8.397 8.522 8.306 8.432 139,137 +0.06(+0.66%)
May 21, 2008 8.482 8.608 8.256 8.377 129,661 -0.11(-1.25%)
May 20, 2008 8.346 8.593 8.296 8.482 223,904 +0.05(+0.60%)
May 19, 2008 8.392 8.553 8.256 8.432 460,023 -0.02(-0.18%)
May 16, 2008 8.819 9.156 8.371 8.447 349,720 -0.32(-3.67%)
May 15, 2008 8.397 8.779 8.326 8.769 647,603 +0.33(+3.87%)
May 14, 2008 8.457 8.643 8.276 8.442 413,950 -0.02(-0.24%)
May 13, 2008 8.417 8.578 8.205 8.462 453,718 +0.11(+1.33%)
May 12, 2008 8.105 8.417 8.105 8.351 89,641 +0.23(+2.79%)
May 09, 2008 8.165 8.271 7.979 8.125 25,009 -0.19(-2.30%)
May 08, 2008 8.135 8.316 8.050 8.316 118,208 +0.27(+3.31%)
May 07, 2008 8.477 8.482 8.004 8.050 119,041 -0.39(-4.65%)
May 06, 2008 8.517 8.704 8.402 8.442 161,154 -0.16(-1.81%)
May 05, 2008 8.548 8.658 8.512 8.598 71,702 +0.05(+0.53%)
May 02, 2008 8.880 8.930 8.532 8.553 114,227 -0.24(-2.69%)
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.