Skip to main content

Cousins Properties Inc (NY: CUZ )

31.65 +0.07 (+0.22%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.767 9.113 8.153 8.484 920,594 -0.65(-7.15%)
Nov 26, 2008 8.885 9.459 8.704 9.137 1,438,563 +0.21(+2.38%)
Nov 25, 2008 8.956 9.491 8.373 8.924 2,318,901 +0.13(+1.43%)
Nov 24, 2008 8.366 10.59 7.437 8.798 2,657,776 +0.34(+4.00%)
Nov 21, 2008 6.540 8.460 6.540 8.460 2,969,848 +2.08(+32.55%)
Nov 20, 2008 7.862 7.870 6.335 6.382 1,603,197 -1.56(-19.62%)
Nov 19, 2008 8.578 8.798 7.830 7.941 1,782,796 -0.76(-8.69%)
Nov 18, 2008 8.460 8.995 7.870 8.696 1,404,488 +0.17(+1.94%)
Nov 17, 2008 8.728 9.397 8.271 8.531 1,455,087 -0.13(-1.54%)
Nov 14, 2008 11.02 11.02 8.665 8.665 0 -3.00(-25.71%)
Nov 13, 2008 9.436 11.66 8.759 11.66 2,061,685 +2.30(+24.54%)
Nov 12, 2008 9.389 9.987 9.239 9.365 1,218,022 -0.35(-3.57%)
Nov 11, 2008 9.318 10.33 9.034 9.711 1,245,773 +0.00(+0.00%)
Nov 10, 2008 11.23 11.54 9.640 9.711 1,051,290 -1.54(-13.71%)
Nov 07, 2008 10.28 11.25 9.924 11.25 1,237,947 +0.98(+9.58%)
Nov 06, 2008 10.12 11.14 9.947 10.27 1,426,648 -0.04(-0.38%)
Nov 05, 2008 12.05 12.28 10.31 10.31 1,566,989 -2.01(-16.29%)
Nov 04, 2008 10.99 12.32 10.68 12.32 1,182,218 +1.57(+14.57%)
Nov 03, 2008 11.76 11.76 10.63 10.75 1,163,807 -0.65(-5.66%)
Oct 31, 2008 10.55 11.40 10.51 11.40 1,207,922 +0.80(+7.58%)
Oct 30, 2008 10.82 11.02 9.247 10.59 1,602,007 -0.23(-2.11%)
Oct 29, 2008 11.48 11.90 10.18 10.82 1,939,119 -0.61(-5.30%)
Oct 28, 2008 9.837 11.43 9.530 11.43 1,715,558 +1.70(+17.48%)
Oct 27, 2008 10.62 11.44 9.664 9.727 1,255,122 -1.19(-10.89%)
Oct 24, 2008 10.20 11.42 9.955 10.92 1,631,561 -0.09(-0.79%)
Oct 23, 2008 12.17 13.22 10.93 11.00 2,583,578 -1.20(-9.81%)
Oct 22, 2008 13.21 13.21 11.55 12.20 1,426,095 -1.23(-9.14%)
Oct 21, 2008 14.19 14.59 13.27 13.43 1,205,807 -1.13(-7.73%)
Oct 20, 2008 14.81 14.99 14.08 14.55 829,441 -0.15(-1.02%)
Oct 17, 2008 15.26 15.70 14.26 14.70 1,601,855 -1.05(-6.69%)
Oct 16, 2008 13.67 15.76 13.08 15.76 1,467,833 +2.19(+16.13%)
Oct 15, 2008 15.30 15.93 13.57 13.57 1,226,323 -2.37(-14.86%)
Oct 14, 2008 18.91 19.79 14.97 15.94 1,451,563 -2.43(-13.24%)
Oct 13, 2008 18.56 18.91 16.99 18.37 1,219,115 +0.46(+2.59%)
Oct 10, 2008 13.59 17.90 13.46 17.90 1,961,258 +4.08(+29.48%)
Oct 09, 2008 16.50 16.70 13.83 13.83 1,047,726 -2.34(-14.46%)
Oct 08, 2008 15.68 18.42 15.10 16.16 1,523,065 +0.45(+2.85%)
Oct 07, 2008 16.46 16.71 15.38 15.72 1,793,545 -0.72(-4.36%)
Oct 06, 2008 16.69 17.69 15.23 16.43 1,608,542 -0.60(-3.51%)
Oct 03, 2008 18.74 19.71 16.82 17.03 0 -1.39(-7.56%)
Oct 02, 2008 19.83 19.92 18.24 18.42 768,879 -1.49(-7.47%)
Oct 01, 2008 19.67 20.07 19.12 19.91 671,925 +0.06(+0.28%)
Sep 30, 2008 18.97 20.09 17.82 19.86 837,513 +1.36(+7.36%)
Sep 29, 2008 19.34 19.98 18.33 18.49 1,196,063 -1.62(-8.06%)
Sep 26, 2008 19.30 20.15 17.64 20.12 0 +0.28(+1.43%)
Sep 25, 2008 20.26 20.26 19.57 19.83 568,879 +0.11(+0.56%)
Sep 24, 2008 19.99 20.08 19.43 19.72 707,566 -0.34(-1.69%)
Sep 23, 2008 20.15 20.57 19.56 20.06 832,543 +0.14(+0.71%)
Sep 22, 2008 21.21 22.03 19.79 19.92 1,162,026 -2.12(-9.61%)
Sep 19, 2008 21.51 23.00 19.96 22.04 0 +1.38(+6.67%)
Sep 18, 2008 18.52 20.75 18.34 20.66 2,081,844 +2.35(+12.85%)
Sep 17, 2008 19.38 19.98 18.31 18.31 1,709,667 -1.64(-8.24%)
Sep 16, 2008 17.98 19.95 17.81 19.95 1,082,764 +1.76(+9.69%)
Sep 15, 2008 18.69 19.17 18.17 18.19 991,868 -1.13(-5.87%)
Sep 12, 2008 18.73 19.34 18.62 19.32 424,666 +0.39(+2.04%)
Sep 11, 2008 18.22 18.95 18.18 18.93 550,596 +0.28(+1.52%)
Sep 10, 2008 19.36 19.37 18.53 18.65 776,698 -0.31(-1.66%)
Sep 09, 2008 19.91 20.21 18.89 18.97 737,356 -1.00(-5.01%)
Sep 08, 2008 19.13 20.00 19.13 19.97 817,088 +1.16(+6.15%)
Sep 05, 2008 19.14 19.26 18.34 18.81 0 -0.46(-2.37%)
Sep 04, 2008 19.60 19.76 19.27 19.27 930,599 -0.52(-2.63%)
Sep 03, 2008 19.56 19.79 19.07 19.78 835,583 +0.09(+0.48%)
Sep 02, 2008 19.01 19.98 19.01 19.69 730,165 +0.02(+0.12%)
Aug 29, 2008 19.25 19.91 18.97 19.67 0 +0.19(+0.97%)
Aug 28, 2008 18.61 19.52 18.31 19.48 887,595 +1.11(+6.04%)
Aug 27, 2008 17.97 18.56 17.86 18.37 426,000 +0.27(+1.48%)
Aug 26, 2008 17.75 18.10 17.58 18.10 327,854 +0.46(+2.63%)
Aug 25, 2008 18.08 18.08 17.58 17.64 483,064 -0.46(-2.57%)
Aug 22, 2008 17.31 18.13 17.18 18.10 0 +1.15(+6.78%)
Aug 21, 2008 16.86 17.22 16.63 16.95 615,154 -0.23(-1.33%)
Aug 20, 2008 17.38 17.85 16.83 17.18 533,920 -0.01(-0.05%)
Aug 19, 2008 17.49 17.49 17.08 17.19 529,490 -0.31(-1.80%)
Aug 18, 2008 18.11 18.12 17.47 17.50 550,712 -0.57(-3.14%)
Aug 15, 2008 18.89 19.27 17.96 18.07 0 -0.54(-2.88%)
Aug 14, 2008 18.08 18.84 18.08 18.60 595,782 +0.12(+0.64%)
Aug 13, 2008 18.49 18.88 18.38 18.49 824,938 +0.09(+0.51%)
Aug 12, 2008 18.53 19.01 17.55 18.39 1,070,178 -1.05(-5.38%)
Aug 11, 2008 18.06 19.44 17.84 19.44 775,815 +1.58(+8.86%)
Aug 08, 2008 17.12 17.95 17.12 17.86 716,043 +0.79(+4.66%)
Aug 07, 2008 18.19 18.30 17.06 17.06 701,219 -1.42(-7.71%)
Aug 06, 2008 18.55 18.76 18.07 18.49 498,268 -0.13(-0.68%)
Aug 05, 2008 17.79 18.68 17.56 18.61 534,491 +1.27(+7.30%)
Aug 04, 2008 17.46 17.61 17.00 17.34 364,688 -0.09(-0.50%)
Aug 01, 2008 17.23 17.47 16.80 17.43 470,343 +0.14(+0.82%)
Jul 31, 2008 17.17 17.69 16.96 17.29 548,971 -0.06(-0.36%)
Jul 30, 2008 17.94 18.02 17.06 17.35 705,316 -0.40(-2.26%)
Jul 29, 2008 17.75 18.07 16.79 17.75 681,058 +1.13(+6.82%)
Jul 28, 2008 17.12 17.62 16.55 16.62 514,576 -0.84(-4.82%)
Jul 25, 2008 17.23 17.83 17.02 17.46 580,639 +0.34(+1.98%)
Jul 24, 2008 18.68 18.78 16.92 17.12 749,898 -1.32(-7.17%)
Jul 23, 2008 17.86 18.92 17.82 18.45 1,064,551 +0.62(+3.49%)
Jul 22, 2008 17.09 17.90 16.53 17.82 710,170 +0.74(+4.33%)
Jul 21, 2008 16.93 17.70 16.78 17.09 710,437 +0.32(+1.93%)
Jul 18, 2008 17.23 17.23 16.50 16.76 503,945 -0.64(-3.66%)
Jul 17, 2008 17.55 17.70 16.53 17.40 675,281 +0.21(+1.24%)
Jul 16, 2008 15.79 17.23 15.42 17.19 912,615 +1.40(+8.87%)
Jul 15, 2008 15.81 16.75 15.64 15.79 1,335,819 -0.31(-1.91%)
Jul 14, 2008 17.38 18.21 16.09 16.09 637,451 -0.91(-5.37%)
Jul 11, 2008 16.92 17.82 16.53 17.01 814,656 -0.17(-0.96%)
Jul 10, 2008 16.64 17.54 16.47 17.17 605,102 +0.32(+1.91%)
Jul 09, 2008 18.59 18.69 16.77 16.85 513,543 -1.78(-9.55%)
Jul 08, 2008 16.96 18.79 16.86 18.63 954,520 +1.67(+9.84%)
Jul 07, 2008 17.21 18.95 16.45 16.96 497,292 -0.25(-1.46%)
Jul 04, 2008 17.71 17.87 17.15 17.21 248,503 +0.00(+0.00%)
Jul 03, 2008 17.71 17.87 17.15 17.21 248,503 -0.24(-1.35%)
Jul 02, 2008 18.24 18.45 17.44 17.45 459,342 -0.76(-4.15%)
Jul 01, 2008 18.04 18.53 17.70 18.20 464,464 +0.02(+0.13%)
Jun 30, 2008 18.14 18.44 17.91 18.18 349,228 -0.08(-0.43%)
Jun 27, 2008 18.76 18.97 18.19 18.26 1,097,481 -0.43(-2.32%)
Jun 26, 2008 19.04 19.45 18.56 18.69 419,670 -0.71(-3.65%)
Jun 25, 2008 18.78 19.57 18.78 19.40 1,151,035 +0.73(+3.92%)
Jun 24, 2008 18.71 18.97 18.22 18.67 542,414 +0.02(+0.08%)
Jun 23, 2008 19.23 19.78 18.65 18.65 567,156 -0.59(-3.07%)
Jun 20, 2008 19.75 19.94 19.24 19.24 910,878 -0.61(-3.09%)
Jun 19, 2008 19.68 19.96 19.38 19.86 343,533 +0.17(+0.88%)
Jun 18, 2008 19.74 20.12 19.56 19.68 804,762 -0.24(-1.19%)
Jun 17, 2008 20.06 20.11 19.61 19.92 766,365 -0.20(-0.98%)
Jun 16, 2008 20.18 20.35 19.43 20.12 383,460 +0.45(+2.28%)
Jun 13, 2008 19.62 19.79 19.30 19.67 787,726 +0.19(+0.97%)
Jun 12, 2008 19.64 19.97 19.46 19.48 1,055,482 +0.24(+1.27%)
Jun 11, 2008 20.03 20.47 19.17 19.23 706,231 -0.85(-4.23%)
Jun 10, 2008 19.87 20.21 19.49 20.08 636,144 +0.30(+1.51%)
Jun 09, 2008 20.47 20.97 19.52 19.78 662,437 -0.73(-3.57%)
Jun 06, 2008 21.74 21.95 20.45 20.52 529,339 -1.31(-6.02%)
Jun 05, 2008 21.12 21.93 21.12 21.83 455,310 +0.71(+3.35%)
Jun 04, 2008 20.76 21.59 20.73 21.12 414,783 +0.19(+0.90%)
Jun 03, 2008 21.25 21.45 20.61 20.93 475,796 -0.08(-0.37%)
Jun 02, 2008 20.83 21.13 20.38 21.01 666,983 +0.18(+0.87%)
May 30, 2008 21.53 21.53 20.83 20.83 484,335 -0.70(-3.25%)
May 29, 2008 21.48 21.85 21.20 21.53 394,631 -0.07(-0.33%)
May 28, 2008 21.44 21.84 21.37 21.60 381,925 +0.14(+0.66%)
May 27, 2008 20.79 21.56 20.71 21.46 516,071 +0.71(+3.41%)
May 26, 2008 20.85 21.09 20.56 20.75 0 +0.00(+0.00%)
May 23, 2008 20.85 21.09 20.56 20.75 230,315 -0.02(-0.11%)
May 22, 2008 21.07 21.23 20.61 20.78 541,445 -0.31(-1.49%)
May 21, 2008 21.62 22.30 20.89 21.09 444,069 -0.57(-2.65%)
May 20, 2008 22.02 22.23 21.41 21.67 337,835 -0.68(-3.06%)
May 19, 2008 22.29 22.82 21.99 22.35 635,307 +0.06(+0.28%)
May 16, 2008 22.16 22.52 22.04 22.29 348,633 +0.02(+0.07%)
May 15, 2008 22.38 22.38 21.39 22.27 587,348 +0.31(+1.43%)
May 14, 2008 21.86 22.09 21.74 21.96 707,960 +0.11(+0.50%)
May 13, 2008 20.63 22.07 20.63 21.85 696,323 +0.44(+2.06%)
May 12, 2008 21.67 21.89 21.04 21.41 487,060 +0.34(+1.61%)
May 09, 2008 21.18 21.64 20.86 21.07 242,625 -0.09(-0.41%)
May 08, 2008 20.98 21.30 20.71 21.15 588,875 +0.17(+0.83%)
May 07, 2008 21.04 21.33 20.76 20.98 672,387 -0.09(-0.45%)
May 06, 2008 20.72 21.15 20.39 21.08 294,783 +0.37(+1.79%)
May 05, 2008 20.34 20.75 20.16 20.71 210,356 +0.38(+1.86%)
May 02, 2008 22.04 22.04 20.20 20.33 336,887 -0.53(-2.53%)
May 01, 2008 20.08 20.89 19.83 20.85 324,851 +0.86(+4.29%)
Apr 30, 2008 20.43 20.71 19.94 20.00 395,025 -0.35(-1.74%)
Apr 29, 2008 20.62 20.69 20.01 20.35 423,442 -0.24(-1.15%)
Apr 28, 2008 20.70 20.82 20.37 20.59 273,011 -0.13(-0.65%)
Apr 25, 2008 20.77 20.79 20.20 20.72 533,271 -0.57(-2.70%)
Apr 24, 2008 20.70 21.30 20.32 21.30 627,603 +0.32(+1.54%)
Apr 23, 2008 20.38 21.79 20.27 20.97 478,422 +0.67(+3.29%)
Apr 22, 2008 20.88 20.88 19.78 20.30 273,765 +0.08(+0.39%)
Apr 21, 2008 20.15 20.46 19.89 20.23 223,796 -0.20(-0.96%)
Apr 18, 2008 20.86 20.97 20.22 20.42 299,595 -0.17(-0.84%)
Apr 17, 2008 20.32 20.82 19.85 20.60 354,473 +0.13(+0.65%)
Apr 16, 2008 19.60 20.46 19.45 20.46 620,611 +0.97(+4.97%)
Apr 15, 2008 19.88 20.11 19.19 19.49 612,449 -0.30(-1.51%)
Apr 14, 2008 19.82 20.22 19.56 19.79 317,739 -0.19(-0.95%)
Apr 11, 2008 19.91 20.03 19.60 19.98 319,323 -0.08(-0.39%)
Apr 10, 2008 19.67 20.37 19.45 20.06 554,882 +0.39(+2.00%)
Apr 09, 2008 20.61 20.72 19.56 19.67 487,805 -0.81(-3.96%)
Apr 08, 2008 21.09 21.32 20.41 20.48 405,640 -0.76(-3.56%)
Apr 07, 2008 21.37 21.58 20.99 21.23 425,933 -0.38(-1.75%)
Apr 04, 2008 21.52 21.96 21.29 21.61 524,157 +0.15(+0.70%)
Apr 03, 2008 20.55 21.46 20.43 21.46 286,940 +0.83(+4.00%)
Apr 02, 2008 20.48 20.87 20.13 20.63 346,138 +0.09(+0.46%)
Apr 01, 2008 19.71 20.54 19.64 20.54 828,797 +1.09(+5.63%)
Mar 31, 2008 19.21 20.04 18.86 19.45 747,243 +0.33(+1.73%)
Mar 28, 2008 19.58 20.07 19.02 19.12 1,119,896 -0.66(-3.34%)
Mar 27, 2008 19.96 20.45 19.69 19.78 643,747 -0.21(-1.06%)
Mar 26, 2008 21.00 21.00 19.95 19.99 431,450 -0.87(-4.15%)
Mar 25, 2008 20.70 20.89 20.14 20.85 442,579 +0.08(+0.38%)
Mar 24, 2008 20.56 20.93 20.41 20.78 579,432 +0.29(+1.42%)
Mar 21, 2008 20.32 21.25 20.10 20.48 1,406,647 +0.00(+0.00%)
Mar 20, 2008 20.32 21.25 20.10 20.48 1,406,647 +0.15(+0.74%)
Mar 19, 2008 20.63 21.08 20.34 20.34 666,474 -0.23(-1.11%)
Mar 18, 2008 19.86 20.63 19.15 20.56 742,361 +1.00(+5.11%)
Mar 17, 2008 18.91 19.89 18.65 19.56 509,671 +0.28(+1.43%)
Mar 14, 2008 19.83 20.08 18.58 19.29 517,856 -0.47(-2.39%)
Mar 13, 2008 18.84 20.15 18.27 19.76 884,016 +0.72(+3.80%)
Mar 12, 2008 20.03 20.42 18.97 19.04 584,006 -0.95(-4.76%)
Mar 11, 2008 19.22 20.12 18.75 19.99 750,339 +1.65(+9.01%)
Mar 10, 2008 18.40 18.51 18.01 18.34 391,116 +0.09(+0.47%)
Mar 07, 2008 17.46 18.35 17.23 18.25 551,095 +0.57(+3.20%)
Mar 06, 2008 19.32 19.56 17.64 17.68 714,887 -1.76(-9.07%)
Mar 05, 2008 19.75 20.03 19.27 19.45 477,523 -0.17(-0.88%)
Mar 04, 2008 19.80 19.87 18.93 19.62 594,680 -0.46(-2.31%)
Mar 03, 2008 19.21 20.09 18.71 20.08 762,664 +0.99(+5.19%)
Feb 29, 2008 19.43 19.52 18.97 19.09 575,432 -0.36(-1.86%)
Feb 28, 2008 19.14 19.99 19.13 19.45 720,981 -0.11(-0.56%)
Feb 27, 2008 19.64 20.46 19.56 19.56 691,010 -0.40(-2.01%)
Feb 26, 2008 19.79 20.58 19.75 19.97 455,040 -0.03(-0.16%)
Feb 25, 2008 19.41 20.00 19.11 20.00 570,203 +0.83(+4.35%)
Feb 22, 2008 19.37 19.37 18.39 19.16 826,961 +0.03(+0.16%)
Feb 21, 2008 20.03 20.24 19.09 19.13 706,309 -0.82(-4.10%)
Feb 20, 2008 19.23 19.95 19.09 19.95 684,333 +0.67(+3.47%)
Feb 19, 2008 19.44 19.65 19.07 19.28 614,353 +0.11(+0.57%)
Feb 18, 2008 19.33 19.51 19.01 19.17 0 +0.00(+0.00%)
Feb 15, 2008 19.33 19.51 19.01 19.17 651,249 -0.31(-1.62%)
Feb 14, 2008 19.78 20.02 19.45 19.49 517,685 -0.37(-1.86%)
Feb 13, 2008 19.28 19.91 19.10 19.86 888,081 +0.72(+3.74%)
Feb 12, 2008 18.31 19.66 17.81 19.14 985,885 +0.65(+3.49%)
Feb 11, 2008 19.09 19.33 18.40 18.49 696,970 -0.60(-3.13%)
Feb 08, 2008 20.59 20.61 18.68 19.09 1,209,601 -1.72(-8.28%)
Feb 07, 2008 20.12 20.82 19.87 20.82 597,935 +0.61(+3.00%)
Feb 06, 2008 21.08 21.45 19.79 20.21 525,279 -0.91(-4.29%)
Feb 05, 2008 22.00 22.31 20.67 21.11 1,308,511 -1.24(-5.53%)
Feb 04, 2008 21.83 22.39 20.39 22.35 733,341 +0.71(+3.27%)
Feb 01, 2008 20.93 23.04 20.26 21.64 926,175 +1.46(+7.21%)
Jan 31, 2008 18.60 20.93 18.51 20.19 568,758 +1.24(+6.52%)
Jan 30, 2008 19.01 19.71 18.28 18.95 579,838 -0.21(-1.11%)
Jan 29, 2008 20.07 20.25 18.90 19.16 419,466 -0.39(-2.01%)
Jan 28, 2008 18.93 20.30 18.10 19.56 555,034 +1.04(+5.61%)
Jan 25, 2008 18.97 19.16 17.72 18.52 698,377 +0.68(+3.84%)
Jan 24, 2008 18.49 19.00 17.38 17.83 657,491 -0.50(-2.75%)
Jan 23, 2008 16.43 18.90 16.43 18.34 990,377 +1.53(+9.08%)
Jan 22, 2008 15.74 17.76 15.37 16.81 806,516 +0.60(+3.69%)
Jan 21, 2008 16.37 16.72 16.04 16.21 0 +0.00(+0.00%)
Jan 18, 2008 16.37 16.72 16.04 16.21 767,366 -0.12(-0.72%)
Jan 17, 2008 16.64 16.71 16.10 16.33 512,553 -0.28(-1.71%)
Jan 16, 2008 16.27 17.03 16.27 16.61 800,812 +0.24(+1.49%)
Jan 15, 2008 16.51 16.61 16.05 16.37 586,929 -0.13(-0.76%)
Jan 14, 2008 16.57 16.77 16.13 16.50 503,572 -0.03(-0.19%)
Jan 11, 2008 16.90 17.07 16.30 16.53 716,030 -0.38(-2.23%)
Jan 10, 2008 16.58 17.34 16.40 16.90 845,413 +0.09(+0.56%)
Jan 09, 2008 16.48 16.81 16.27 16.81 1,063,372 +0.28(+1.71%)
Jan 08, 2008 16.79 17.46 16.45 16.53 530,383 -0.27(-1.59%)
Jan 07, 2008 16.76 17.16 16.46 16.79 654,008 +0.13(+0.80%)
Jan 04, 2008 16.61 16.82 16.24 16.66 748,603 +0.05(+0.28%)
Jan 03, 2008 17.59 17.62 16.57 16.61 640,679 -0.89(-5.08%)
Jan 02, 2008 17.37 17.99 17.20 17.50 781,888 +0.11(+0.63%)
Jan 01, 2008 17.31 17.85 17.31 17.39 0 +0.00(+0.00%)
Dec 31, 2007 17.31 17.85 17.31 17.39 644,051 +0.06(+0.32%)
Dec 28, 2007 17.81 18.04 17.31 17.34 437,824 -0.44(-2.48%)
Dec 27, 2007 18.40 18.68 17.75 17.78 441,689 -0.73(-3.95%)
Dec 26, 2007 18.80 18.93 18.44 18.51 429,110 -0.50(-2.61%)
Dec 24, 2007 18.49 19.02 18.49 19.01 255,788 +0.51(+2.77%)
Dec 21, 2007 18.54 19.12 18.21 18.49 989,100 +0.38(+2.09%)
Dec 20, 2007 17.98 18.25 17.59 18.12 939,289 +0.48(+2.72%)
Dec 19, 2007 17.10 17.69 16.95 17.64 863,811 +0.57(+3.37%)
Dec 18, 2007 16.92 17.16 16.35 17.06 1,259,654 -0.09(-0.55%)
Dec 17, 2007 17.50 17.84 17.12 17.16 950,726 -0.46(-2.64%)
Dec 14, 2007 17.71 18.27 17.60 17.62 898,882 -0.40(-2.23%)
Dec 13, 2007 17.86 18.15 17.61 18.02 620,856 -0.13(-0.74%)
Dec 12, 2007 18.53 19.19 17.91 18.16 909,829 +0.02(+0.13%)
Dec 11, 2007 19.49 19.67 18.13 18.13 1,257,283 -1.38(-7.10%)
Dec 10, 2007 19.11 19.52 18.85 19.52 286,666 +0.60(+3.16%)
Dec 07, 2007 19.11 19.40 18.78 18.92 643,151 -0.18(-0.95%)
Dec 06, 2007 18.03 19.10 17.84 19.10 477,396 +1.02(+5.61%)
Dec 05, 2007 18.11 18.36 17.80 18.08 734,328 -0.10(-0.56%)
Dec 04, 2007 18.51 18.54 18.18 18.19 919,341 -0.52(-2.78%)
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.