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 (%)
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%)
Jan 03, 2005 8.432 8.533 8.367 8.422 92,844 -0.14(-1.58%)
Dec 31, 2004 8.683 8.728 8.553 8.558 52,399 -0.16(-1.79%)
Dec 30, 2004 8.884 8.884 8.708 8.713 27,893 -0.14(-1.59%)
Dec 29, 2004 8.884 8.954 8.773 8.854 37,655 -0.06(-0.68%)
Dec 28, 2004 8.859 8.914 8.854 8.914 97,228 +0.10(+1.08%)
Dec 27, 2004 8.819 8.829 8.698 8.819 42,836 +0.03(+0.34%)
Dec 23, 2004 8.839 8.979 8.763 8.788 19,126 -0.05(-0.57%)
Dec 22, 2004 8.773 8.839 8.693 8.839 65,350 +0.11(+1.21%)
Dec 21, 2004 8.583 8.733 8.437 8.733 71,127 +0.20(+2.35%)
Dec 20, 2004 8.538 8.543 8.457 8.533 149,030 -0.01(-0.06%)
Dec 17, 2004 8.533 8.583 8.482 8.538 74,714 +0.03(+0.29%)
Dec 16, 2004 8.693 8.693 8.362 8.512 115,358 -0.22(-2.53%)
Dec 15, 2004 8.673 8.733 8.507 8.733 62,759 +0.12(+1.34%)
Dec 14, 2004 8.517 8.618 8.362 8.618 72,323 +0.09(+1.00%)
Dec 13, 2004 8.708 8.708 8.472 8.533 52,001 -0.15(-1.73%)
Dec 10, 2004 8.558 8.708 8.507 8.683 38,452 +0.11(+1.29%)
Dec 09, 2004 8.467 8.593 8.307 8.573 46,820 +0.03(+0.35%)
Dec 08, 2004 8.256 8.543 8.256 8.543 58,177 +0.28(+3.40%)
Dec 07, 2004 8.482 8.492 8.256 8.261 79,894 -0.26(-3.01%)
Dec 06, 2004 8.623 8.623 8.457 8.517 35,663 -0.11(-1.22%)
Dec 03, 2004 8.708 8.713 8.558 8.623 74,515 -0.06(-0.64%)
Dec 02, 2004 8.783 8.799 8.593 8.678 70,131 -0.11(-1.20%)
Dec 01, 2004 8.457 8.814 8.457 8.783 115,159 +0.33(+3.86%)
Nov 30, 2004 8.558 8.558 8.332 8.457 36,460 -0.08(-0.88%)
Nov 29, 2004 8.452 8.613 8.287 8.533 54,989 +0.08(+0.95%)
Nov 26, 2004 8.457 8.462 8.417 8.452 9,762 +0.04(+0.48%)
Nov 24, 2004 8.332 8.427 8.231 8.412 39,050 +0.09(+1.09%)
Nov 23, 2004 8.131 8.322 8.051 8.322 41,640 +0.17(+2.03%)
Nov 22, 2004 8.005 8.226 8.005 8.156 69,932 +0.14(+1.75%)
Nov 19, 2004 8.126 8.161 8.000 8.016 33,471 -0.12(-1.42%)
Nov 18, 2004 8.216 8.246 8.041 8.131 32,675 -0.12(-1.40%)
Nov 17, 2004 8.442 8.522 8.181 8.246 56,384 -0.11(-1.26%)
Nov 16, 2004 8.593 8.598 8.282 8.352 57,579 -0.22(-2.58%)
Nov 15, 2004 8.422 8.573 8.251 8.573 63,756 +0.21(+2.52%)
Nov 12, 2004 8.206 8.362 8.116 8.362 65,150 +0.17(+2.02%)
Nov 11, 2004 8.031 8.196 7.885 8.196 73,917 +0.17(+2.06%)
Nov 10, 2004 7.980 8.161 7.920 8.031 32,874 +0.08(+0.95%)
Nov 09, 2004 8.005 8.056 7.835 7.955 36,859 -0.02(-0.19%)
Nov 08, 2004 7.830 7.970 7.810 7.970 74,913 +0.08(+1.02%)
Nov 05, 2004 8.131 8.181 7.820 7.890 102,009 -0.27(-3.26%)
Nov 04, 2004 8.251 8.272 8.056 8.156 215,177 -0.12(-1.46%)
Nov 03, 2004 8.005 8.282 8.005 8.277 58,376 +0.25(+3.06%)
Nov 02, 2004 8.251 8.282 8.000 8.031 100,814 -0.18(-2.20%)
Nov 01, 2004 8.106 8.226 8.056 8.211 66,147 +0.13(+1.61%)
Oct 29, 2004 8.256 8.292 8.081 8.081 55,985 -0.20(-2.42%)
Oct 28, 2004 8.407 8.407 8.136 8.282 108,385 -0.16(-1.84%)
Oct 27, 2004 8.282 8.437 8.206 8.437 94,040 +0.19(+2.31%)
Oct 26, 2004 8.181 8.246 8.106 8.246 68,338 +0.09(+1.11%)
Oct 25, 2004 7.930 8.161 7.905 8.156 74,515 +0.20(+2.52%)
Oct 22, 2004 8.031 8.061 7.905 7.955 71,327 -0.09(-1.06%)
Oct 21, 2004 7.880 8.041 7.845 8.041 54,391 +0.19(+2.43%)
Oct 20, 2004 7.980 7.985 7.840 7.850 66,744 -0.16(-1.94%)
Oct 19, 2004 8.156 8.166 7.975 8.005 65,549 -0.12(-1.42%)
Oct 18, 2004 8.106 8.181 7.945 8.121 43,035 +0.04(+0.50%)
Oct 15, 2004 7.875 8.081 7.870 8.081 54,391 +0.21(+2.61%)
Oct 14, 2004 7.805 7.970 7.795 7.875 75,710 +0.05(+0.64%)
Oct 13, 2004 8.056 8.076 7.825 7.825 32,675 -0.19(-2.38%)
Oct 12, 2004 7.790 8.016 7.755 8.016 29,487 +0.18(+2.24%)
Oct 11, 2004 7.780 7.840 7.719 7.840 32,475 +0.09(+1.10%)
Oct 08, 2004 7.855 7.980 7.724 7.755 48,614 -0.13(-1.66%)
Oct 07, 2004 8.106 8.106 7.880 7.885 48,016 -0.24(-2.90%)
Oct 06, 2004 7.920 8.121 7.830 8.121 64,553 +0.23(+2.86%)
Oct 05, 2004 7.865 7.920 7.830 7.895 72,124 +0.03(+0.38%)
Oct 04, 2004 7.739 7.880 7.709 7.865 110,577 +0.09(+1.10%)
Oct 01, 2004 7.649 7.870 7.554 7.780 118,546 +0.13(+1.71%)
Sep 30, 2004 7.729 7.800 7.554 7.649 109,580 -0.09(-1.10%)
Sep 29, 2004 7.880 7.945 7.609 7.734 76,507 -0.11(-1.41%)
Sep 28, 2004 7.755 7.845 7.724 7.845 37,655 +0.03(+0.39%)
Sep 27, 2004 7.830 7.830 7.765 7.815 39,050 -0.06(-0.76%)
Sep 24, 2004 7.830 7.880 7.805 7.875 57,579 +0.02(+0.26%)
Sep 23, 2004 7.880 7.895 7.855 7.855 45,426 +0.02(+0.26%)
Sep 22, 2004 7.905 7.905 7.775 7.835 162,976 -0.12(-1.51%)
Sep 21, 2004 7.905 8.016 7.905 7.955 48,813 +0.05(+0.63%)
Sep 20, 2004 8.026 8.031 7.850 7.905 598,112 -0.13(-1.62%)
Sep 17, 2004 8.016 8.036 7.830 8.036 120,538 +0.07(+0.88%)
Sep 16, 2004 7.770 7.965 7.770 7.965 76,308 +0.19(+2.45%)
Sep 15, 2004 7.689 7.775 7.654 7.775 40,246 +0.12(+1.57%)
Sep 14, 2004 7.529 7.729 7.489 7.654 110,577 +0.12(+1.53%)
Sep 13, 2004 7.729 7.729 7.468 7.539 55,587 -0.22(-2.78%)
Sep 10, 2004 7.830 7.880 7.649 7.755 110,776 -0.10(-1.21%)
Sep 09, 2004 7.980 8.091 7.850 7.850 87,266 -0.11(-1.32%)
Sep 08, 2004 8.031 8.161 7.920 7.955 70,530 -0.10(-1.25%)
Sep 07, 2004 7.905 8.056 7.895 8.056 47,617 +0.20(+2.56%)
Sep 03, 2004 7.905 8.026 7.760 7.855 68,338 +0.00(+0.00%)
Sep 02, 2004 7.604 7.940 7.604 7.855 60,369 +0.23(+2.96%)
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.