Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbl & Associates Properties Inc (NY: CBL )

22.20 +0.16 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 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, 2004 9.806 9.927 9.680 9.758 629,033 -0.05(-0.50%)
Apr 29, 2004 9.904 9.952 9.795 9.806 1,264,762 -0.12(-1.17%)
Apr 28, 2004 9.925 9.985 9.855 9.923 638,818 -0.00(-0.02%)
Apr 27, 2004 9.923 10.00 9.876 9.925 449,309 +0.03(+0.25%)
Apr 26, 2004 9.886 10.01 9.867 9.900 739,236 +0.01(+0.14%)
Apr 23, 2004 10.01 10.01 9.847 9.886 377,729 -0.10(-1.05%)
Apr 22, 2004 9.865 10.08 9.845 9.991 611,524 +0.10(+1.04%)
Apr 21, 2004 9.787 9.909 9.748 9.888 1,135,247 +0.12(+1.19%)
Apr 20, 2004 10.31 10.31 9.771 9.771 695,979 -0.41(-4.06%)
Apr 19, 2004 10.11 10.25 9.927 10.19 424,848 +0.09(+0.87%)
Apr 16, 2004 9.942 10.24 9.942 10.10 768,590 +0.20(+2.06%)
Apr 15, 2004 9.748 10.01 9.748 9.894 1,523,276 +0.19(+2.00%)
Apr 14, 2004 9.904 9.981 9.671 9.700 715,805 -0.31(-3.10%)
Apr 13, 2004 10.10 10.26 9.880 10.01 1,273,259 -0.09(-0.89%)
Apr 12, 2004 10.58 10.70 9.651 10.10 1,802,903 -0.62(-5.78%)
Apr 08, 2004 11.01 11.08 10.72 10.72 1,209,145 -0.28(-2.56%)
Apr 07, 2004 10.83 11.32 10.73 11.00 1,024,271 +0.07(+0.66%)
Apr 06, 2004 11.36 11.36 10.91 10.93 951,146 -0.45(-3.96%)
Apr 05, 2004 11.80 11.80 11.31 11.38 805,925 -0.46(-3.90%)
Apr 02, 2004 12.06 12.06 11.83 11.84 735,632 -0.21(-1.74%)
Apr 01, 2004 11.91 12.07 11.91 12.05 456,261 +0.14(+1.17%)
Mar 31, 2004 11.80 11.95 11.77 11.91 790,991 +0.13(+1.09%)
Mar 30, 2004 11.65 11.78 11.65 11.78 715,548 +0.18(+1.56%)
Mar 29, 2004 11.71 11.74 11.57 11.60 480,722 -0.23(-1.94%)
Mar 26, 2004 11.84 11.87 11.79 11.83 477,890 -0.00(-0.02%)
Mar 25, 2004 11.66 11.84 11.66 11.83 467,076 +0.18(+1.57%)
Mar 24, 2004 11.65 11.69 11.65 11.65 538,141 +0.02(+0.18%)
Mar 23, 2004 11.67 11.72 11.63 11.63 472,740 -0.04(-0.33%)
Mar 22, 2004 11.70 11.80 11.65 11.67 1,265,019 +0.06(+0.48%)
Mar 19, 2004 11.68 11.72 11.60 11.61 442,357 -0.06(-0.50%)
Mar 18, 2004 11.51 11.67 11.51 11.67 404,250 +0.14(+1.18%)
Mar 17, 2004 11.33 11.53 11.33 11.53 404,250 +0.23(+2.01%)
Mar 16, 2004 11.10 11.33 11.10 11.31 605,602 +0.23(+2.03%)
Mar 15, 2004 11.12 11.13 11.06 11.08 465,273 -0.03(-0.23%)
Mar 12, 2004 11.18 11.20 11.10 11.11 934,409 -0.08(-0.69%)
Mar 11, 2004 11.31 11.31 11.15 11.19 443,645 -0.16(-1.37%)
Mar 10, 2004 11.35 11.39 11.34 11.34 446,992 -0.01(-0.12%)
Mar 09, 2004 11.36 11.37 11.34 11.35 323,142 -0.00(-0.02%)
Mar 08, 2004 11.37 11.37 11.33 11.36 321,340 -0.02(-0.15%)
Mar 05, 2004 11.33 11.40 11.33 11.37 591,698 +0.04(+0.39%)
Mar 04, 2004 11.22 11.33 11.19 11.33 523,722 +0.11(+0.99%)
Mar 03, 2004 11.26 11.26 11.18 11.22 493,597 -0.04(-0.34%)
Mar 02, 2004 11.19 11.26 11.19 11.26 515,483 +0.07(+0.62%)
Mar 01, 2004 11.19 11.28 11.19 11.19 476,345 +0.01(+0.10%)
Feb 27, 2004 11.17 11.19 11.08 11.18 305,633 +0.01(+0.10%)
Feb 26, 2004 11.24 11.25 11.12 11.16 455,231 -0.06(-0.50%)
Feb 25, 2004 10.99 11.22 10.99 11.22 265,981 +0.23(+2.05%)
Feb 24, 2004 10.95 11.01 10.92 10.99 353,525 +0.03(+0.30%)
Feb 23, 2004 10.88 10.96 10.88 10.96 133,634 +0.07(+0.61%)
Feb 20, 2004 10.90 10.91 10.88 10.90 304,088 -0.00(-0.02%)
Feb 19, 2004 10.89 10.91 10.85 10.90 242,292 -0.01(-0.05%)
Feb 18, 2004 10.98 11.00 10.88 10.90 382,878 -0.08(-0.71%)
Feb 17, 2004 11.01 11.03 10.89 10.98 398,070 -0.05(-0.42%)
Feb 13, 2004 11.01 11.04 10.92 11.03 455,231 +0.05(+0.44%)
Feb 12, 2004 11.00 11.02 10.88 10.98 600,453 -0.02(-0.16%)
Feb 11, 2004 11.04 11.08 10.97 11.00 390,088 -0.03(-0.28%)
Feb 10, 2004 11.01 11.03 10.95 11.03 369,232 +0.05(+0.42%)
Feb 09, 2004 10.93 10.99 10.93 10.98 639,075 +0.05(+0.44%)
Feb 06, 2004 11.04 11.04 10.89 10.93 1,250,600 -0.11(-0.97%)
Feb 05, 2004 11.00 11.05 10.87 11.04 1,645,066 +0.24(+2.23%)
Feb 04, 2004 11.46 11.46 10.80 10.80 3,374,329 -1.10(-9.24%)
Feb 03, 2004 12.05 12.06 11.90 11.90 389,573 -0.15(-1.26%)
Feb 02, 2004 11.75 12.05 11.75 12.05 279,112 +0.31(+2.65%)
Jan 30, 2004 11.59 11.78 11.59 11.74 213,711 +0.16(+1.39%)
Jan 29, 2004 11.61 11.67 11.53 11.58 178,951 -0.00(-0.02%)
Jan 28, 2004 11.61 11.78 11.58 11.58 340,136 -0.00(-0.02%)
Jan 27, 2004 11.47 11.73 11.47 11.58 574,962 +0.15(+1.27%)
Jan 26, 2004 11.17 11.44 11.16 11.44 343,226 +0.28(+2.51%)
Jan 23, 2004 10.99 11.16 10.98 11.16 241,777 +0.17(+1.50%)
Jan 22, 2004 10.95 11.04 10.94 10.99 258,514 +0.02(+0.18%)
Jan 21, 2004 10.94 10.99 10.92 10.97 145,993 +0.03(+0.27%)
Jan 20, 2004 10.95 10.96 10.94 10.94 280,400 -0.01(-0.09%)
Jan 16, 2004 11.05 11.07 10.95 10.95 151,658 -0.08(-0.72%)
Jan 15, 2004 11.03 11.07 10.99 11.03 260,058 +0.03(+0.23%)
Jan 14, 2004 10.85 11.01 10.85 11.01 319,795 +0.17(+1.52%)
Jan 13, 2004 10.90 10.90 10.78 10.84 276,280 -0.05(-0.50%)
Jan 12, 2004 10.89 10.92 10.85 10.90 418,669 -0.01(-0.07%)
Jan 09, 2004 10.84 10.90 10.81 10.90 235,597 +0.06(+0.54%)
Jan 08, 2004 10.93 10.93 10.82 10.85 737,434 -0.08(-0.76%)
Jan 07, 2004 10.87 10.93 10.86 10.93 327,262 +0.05(+0.48%)
Jan 06, 2004 10.87 10.89 10.86 10.88 468,621 +0.01(+0.05%)
Jan 05, 2004 10.95 10.99 10.77 10.87 579,854 -0.06(-0.59%)
Jan 02, 2004 10.97 10.97 10.90 10.93 272,933 -0.04(-0.34%)
Dec 31, 2003 11.07 11.07 10.96 10.97 218,346 -0.07(-0.67%)
Dec 30, 2003 11.03 11.06 11.01 11.05 234,310 +0.03(+0.25%)
Dec 29, 2003 10.98 11.03 10.98 11.02 235,340 -0.10(-0.91%)
Dec 26, 2003 11.15 11.17 11.12 11.12 119,215 -0.02(-0.21%)
Dec 24, 2003 11.06 11.14 11.06 11.14 66,173 +0.09(+0.84%)
Dec 23, 2003 11.06 11.08 11.05 11.05 218,346 -0.01(-0.07%)
Dec 22, 2003 11.02 11.05 11.02 11.06 224,526 +0.04(+0.33%)
Dec 19, 2003 10.98 11.03 10.98 11.02 178,951 +0.06(+0.59%)
Dec 18, 2003 10.97 10.97 10.94 10.96 171,999 -0.01(-0.09%)
Dec 17, 2003 10.89 10.97 10.89 10.97 210,364 +0.06(+0.57%)
Dec 16, 2003 10.80 10.89 10.76 10.90 268,040 +0.09(+0.84%)
Dec 15, 2003 10.91 10.92 10.79 10.81 199,807 -0.06(-0.52%)
Dec 12, 2003 10.86 10.86 10.84 10.87 142,646 +0.01(+0.07%)
Dec 11, 2003 10.92 10.94 10.86 10.86 474,800 -0.06(-0.55%)
Dec 10, 2003 11.01 11.01 10.91 10.92 179,208 -0.09(-0.81%)
Dec 09, 2003 11.01 11.04 10.98 11.01 310,525 -0.00(-0.04%)
Dec 08, 2003 11.00 11.04 11.00 11.01 160,927 +0.02(+0.14%)
Dec 05, 2003 10.97 11.03 10.97 11.00 73,125 +0.02(+0.19%)
Dec 04, 2003 11.04 11.04 10.97 10.98 211,909 -0.02(-0.19%)
Dec 03, 2003 11.08 11.10 11.00 11.00 311,040 -0.02(-0.19%)
Dec 02, 2003 11.03 11.08 11.02 11.02 416,351 -0.01(-0.05%)
Dec 01, 2003 10.94 11.04 10.94 11.03 502,866 +0.10(+0.94%)
Nov 28, 2003 10.92 10.98 10.92 10.92 131,574 +0.01(+0.07%)
Nov 26, 2003 10.91 10.93 10.87 10.92 190,795 +0.04(+0.37%)
Nov 25, 2003 10.86 10.87 10.84 10.87 218,089 +0.03(+0.29%)
Nov 24, 2003 10.73 10.85 10.73 10.84 228,130 +0.10(+0.98%)
Nov 21, 2003 10.83 10.86 10.72 10.74 201,352 -0.09(-0.84%)
Nov 20, 2003 10.95 10.95 10.79 10.83 437,208 -0.12(-1.12%)
Nov 19, 2003 11.04 11.07 10.95 10.95 391,118 -0.08(-0.76%)
Nov 18, 2003 11.03 11.13 11.03 11.04 309,753 +0.02(+0.19%)
Nov 17, 2003 10.97 11.01 10.93 11.01 257,226 +0.04(+0.32%)
Nov 14, 2003 10.93 11.05 10.93 10.98 173,544 +0.06(+0.52%)
Nov 13, 2003 10.83 10.93 10.79 10.92 207,274 +0.10(+0.88%)
Nov 12, 2003 10.61 10.83 10.61 10.83 259,801 +0.22(+2.05%)
Nov 11, 2003 10.66 10.66 10.58 10.61 205,729 -0.05(-0.46%)
Nov 10, 2003 10.63 10.67 10.60 10.66 367,944 +0.01(+0.09%)
Nov 07, 2003 10.68 10.68 10.64 10.65 290,442 -0.02(-0.16%)
Nov 06, 2003 10.57 10.69 10.57 10.67 435,663 +0.09(+0.88%)
Nov 05, 2003 10.62 10.62 10.56 10.57 259,029 -0.05(-0.51%)
Nov 04, 2003 10.53 10.64 10.46 10.63 406,052 +0.10(+0.92%)
Nov 03, 2003 10.37 10.52 10.37 10.53 216,801 +0.21(+1.99%)
Oct 31, 2003 10.37 10.37 10.26 10.32 280,915 +0.03(+0.26%)
Oct 30, 2003 10.28 10.30 10.24 10.30 290,184 +0.04(+0.43%)
Oct 29, 2003 10.18 10.28 10.18 10.25 212,681 +0.10(+0.96%)
Oct 28, 2003 10.33 10.35 10.14 10.16 449,824 -0.19(-1.80%)
Oct 27, 2003 10.19 10.46 10.19 10.34 251,047 +0.16(+1.54%)
Oct 24, 2003 10.25 10.27 10.10 10.19 176,634 -0.07(-0.70%)
Oct 23, 2003 10.26 10.26 10.16 10.26 244,094 -0.03(-0.25%)
Oct 22, 2003 10.34 10.34 10.25 10.28 216,286 -0.06(-0.56%)
Oct 21, 2003 10.33 10.36 10.33 10.34 345,801 -0.02(-0.19%)
Oct 20, 2003 10.38 10.38 10.34 10.36 405,794 +0.01(+0.09%)
Oct 17, 2003 10.47 10.47 10.35 10.35 497,459 -0.13(-1.22%)
Oct 16, 2003 10.46 10.49 10.44 10.48 239,975 +0.04(+0.37%)
Oct 15, 2003 10.44 10.46 10.41 10.44 319,795 +0.03(+0.30%)
Oct 14, 2003 10.29 10.40 10.26 10.41 321,340 +0.12(+1.17%)
Oct 13, 2003 10.27 10.30 10.25 10.29 251,047 +0.01(+0.09%)
Oct 10, 2003 10.28 10.33 10.26 10.28 374,124 +0.01(+0.06%)
Oct 09, 2003 10.24 10.28 10.21 10.27 400,130 +0.04(+0.38%)
Oct 08, 2003 10.14 10.24 10.13 10.23 553,333 +0.09(+0.92%)
Oct 07, 2003 10.19 10.20 10.13 10.14 580,369 -0.07(-0.72%)
Oct 06, 2003 10.12 10.23 10.12 10.21 362,537 +0.10(+0.94%)
Oct 03, 2003 9.987 10.15 9.954 10.12 506,213 +0.18(+1.78%)
Oct 02, 2003 9.783 9.942 9.783 9.942 689,799 +0.15(+1.49%)
Oct 01, 2003 9.671 9.797 9.641 9.797 486,130 +0.11(+1.10%)
Sep 30, 2003 9.612 9.690 9.571 9.690 626,716 +0.08(+0.81%)
Sep 29, 2003 9.606 9.674 9.604 9.612 582,686 -0.00(-0.04%)
Sep 26, 2003 9.632 9.632 9.556 9.616 430,255 -0.10(-1.06%)
Sep 25, 2003 9.795 9.795 9.674 9.719 324,687 -0.05(-0.56%)
Sep 24, 2003 9.836 9.857 9.773 9.773 306,406 -0.03(-0.30%)
Sep 23, 2003 9.723 9.814 9.723 9.803 326,232 +0.08(+0.82%)
Sep 22, 2003 9.740 9.740 9.698 9.723 222,208 -0.03(-0.26%)
Sep 19, 2003 9.671 9.727 9.671 9.748 245,382 +0.06(+0.60%)
Sep 18, 2003 9.645 9.748 9.645 9.690 511,878 +0.01(+0.10%)
Sep 17, 2003 9.738 9.738 9.655 9.680 578,051 -0.08(-0.78%)
Sep 16, 2003 9.729 9.752 9.700 9.756 190,795 +0.03(+0.28%)
Sep 15, 2003 9.680 9.740 9.657 9.729 296,621 +0.05(+0.56%)
Sep 12, 2003 9.680 9.715 9.634 9.674 250,274 +0.01(+0.14%)
Sep 11, 2003 9.570 9.672 9.556 9.661 160,670 +0.10(+1.08%)
Sep 10, 2003 9.729 9.729 9.529 9.558 281,945 -0.17(-1.76%)
Sep 09, 2003 9.797 9.797 9.711 9.729 292,501 -0.08(-0.79%)
Sep 08, 2003 9.758 9.806 9.738 9.806 248,729 +0.05(+0.50%)
Sep 05, 2003 9.766 9.816 9.740 9.758 286,064 -0.01(-0.06%)
Sep 04, 2003 9.768 9.795 9.707 9.764 1,191,121 -0.00(-0.04%)
Sep 03, 2003 9.700 9.804 9.700 9.768 365,112 +0.07(+0.70%)
Sep 02, 2003 9.515 9.700 9.482 9.700 216,286 +0.19(+2.00%)
Aug 29, 2003 9.441 9.535 9.439 9.509 163,502 +0.08(+0.84%)
Aug 28, 2003 9.408 9.463 9.399 9.430 704,991 +0.04(+0.39%)
Aug 27, 2003 9.360 9.393 9.331 9.393 302,028 +0.03(+0.35%)
Aug 26, 2003 9.340 9.360 9.298 9.360 333,956 +0.02(+0.23%)
Aug 25, 2003 9.368 9.410 9.313 9.338 416,351 -0.01(-0.10%)
Aug 22, 2003 9.457 9.467 9.346 9.348 299,454 -0.09(-0.95%)
Aug 21, 2003 9.467 9.467 9.432 9.437 529,129 -0.03(-0.29%)
Aug 20, 2003 9.472 9.476 9.457 9.465 376,956 +0.00(+0.02%)
Aug 19, 2003 9.472 9.480 9.455 9.463 395,753 -0.00(-0.02%)
Aug 18, 2003 9.408 9.490 9.408 9.465 361,507 +0.09(+0.91%)
Aug 15, 2003 9.437 9.467 9.377 9.379 172,514 -0.03(-0.31%)
Aug 14, 2003 9.414 9.424 9.399 9.408 456,261 +0.00(+0.00%)
Aug 13, 2003 9.437 9.467 9.383 9.408 471,968 -0.05(-0.55%)
Aug 12, 2003 9.470 9.490 9.447 9.461 235,855 +0.02(+0.25%)
Aug 11, 2003 9.459 9.480 9.418 9.437 219,633 -0.00(-0.02%)
Aug 08, 2003 9.379 9.459 9.371 9.439 184,616 +0.08(+0.89%)
Aug 07, 2003 9.370 9.420 9.342 9.356 216,029 +0.03(+0.35%)
Aug 06, 2003 9.350 9.356 9.321 9.323 225,813 -0.01(-0.06%)
Aug 05, 2003 9.325 9.356 9.315 9.329 189,765 +0.02(+0.17%)
Aug 04, 2003 9.362 9.362 9.282 9.313 244,609 -0.05(-0.50%)
Aug 01, 2003 9.360 9.381 9.333 9.360 457,034 +0.00(+0.04%)
Jul 31, 2003 9.340 9.447 9.331 9.356 437,980 +0.03(+0.38%)
Jul 30, 2003 9.282 9.437 9.282 9.321 403,735 +0.05(+0.52%)
Jul 29, 2003 9.214 9.319 9.210 9.272 293,274 +0.09(+0.97%)
Jul 28, 2003 9.272 9.300 9.179 9.183 784,296 +0.08(+0.83%)
Jul 25, 2003 9.059 9.142 9.055 9.107 794,853 +0.10(+1.06%)
Jul 24, 2003 8.884 9.036 8.884 9.012 286,837 +0.16(+1.78%)
Jul 23, 2003 8.845 8.884 8.835 8.855 151,658 +0.04(+0.44%)
Jul 22, 2003 8.826 8.857 8.787 8.816 205,729 +0.00(+0.02%)
Jul 21, 2003 8.855 8.892 8.783 8.814 152,173 -0.03(-0.33%)
Jul 18, 2003 8.874 8.907 8.839 8.843 194,658 -0.01(-0.13%)
Jul 17, 2003 8.991 8.991 8.799 8.855 555,393 -0.07(-0.80%)
Jul 16, 2003 8.869 8.952 8.867 8.927 385,968 +0.06(+0.68%)
Jul 15, 2003 8.913 8.915 8.865 8.867 326,489 -0.04(-0.46%)
Jul 14, 2003 8.806 8.907 8.806 8.907 288,639 +0.13(+1.48%)
Jul 11, 2003 8.692 8.785 8.692 8.777 460,896 +0.09(+1.05%)
Jul 10, 2003 8.768 8.768 8.667 8.686 482,010 -0.08(-0.86%)
Jul 09, 2003 8.768 8.779 8.672 8.762 519,602 +0.02(+0.27%)
Jul 08, 2003 8.822 8.822 8.696 8.738 440,040 -0.10(-1.10%)
Jul 07, 2003 8.748 8.835 8.713 8.835 480,207 +0.11(+1.29%)
Jul 03, 2003 8.723 8.725 8.643 8.723 192,083 +0.00(+0.00%)
Jul 02, 2003 8.467 8.727 8.467 8.723 648,860 +0.32(+3.77%)
Jul 01, 2003 8.352 8.451 8.348 8.406 888,577 +0.06(+0.67%)
Jun 30, 2003 8.321 8.356 8.237 8.350 1,542,329 +0.03(+0.35%)
Jun 27, 2003 8.346 8.358 8.292 8.321 1,010,110 -0.03(-0.30%)
Jun 26, 2003 8.204 8.393 8.197 8.346 611,267 +0.03(+0.30%)
Jun 25, 2003 8.393 8.399 8.311 8.321 799,230 -0.06(-0.76%)
Jun 24, 2003 8.352 8.408 8.350 8.385 586,033 +0.03(+0.37%)
Jun 23, 2003 8.482 8.482 8.352 8.354 594,788 -0.11(-1.33%)
Jun 20, 2003 8.457 8.467 8.344 8.467 1,243,905 +0.02(+0.23%)
Jun 19, 2003 8.515 8.542 8.381 8.447 718,895 -0.05(-0.59%)
Jun 18, 2003 8.515 8.515 8.449 8.498 363,310 -0.05(-0.57%)
Jun 17, 2003 8.612 8.651 8.544 8.546 337,819 -0.05(-0.59%)
Jun 16, 2003 8.496 8.597 8.496 8.597 433,088 +0.11(+1.28%)
Jun 13, 2003 8.635 8.639 8.482 8.488 558,998 -0.14(-1.66%)
Jun 12, 2003 8.758 8.758 8.612 8.632 1,077,056 -0.12(-1.40%)
Jun 11, 2003 8.690 8.766 8.612 8.754 933,637 +0.06(+0.74%)
Jun 10, 2003 8.546 8.690 8.521 8.690 1,016,289 +0.15(+1.70%)
Jun 09, 2003 8.564 8.569 8.544 8.544 236,885 -0.02(-0.20%)
Jun 06, 2003 8.544 8.602 8.517 8.562 748,763 +0.05(+0.57%)
Jun 05, 2003 8.544 8.548 8.496 8.513 396,010 -0.01(-0.11%)
Jun 04, 2003 8.496 8.544 8.496 8.523 336,531 +0.05(+0.62%)
Jun 03, 2003 8.505 8.505 8.402 8.470 766,015 -0.03(-0.39%)
Jun 02, 2003 8.457 8.540 8.457 8.503 712,458 +0.08(+0.99%)
May 30, 2003 8.383 8.465 8.373 8.420 444,160 +0.03(+0.32%)
May 29, 2003 8.573 8.641 8.259 8.393 649,889 -0.16(-1.82%)
May 28, 2003 8.705 8.715 8.540 8.548 324,687 -0.16(-1.81%)
May 27, 2003 8.630 8.709 8.579 8.705 367,429 +0.08(+0.88%)
May 23, 2003 8.628 8.645 8.604 8.630 428,453 +0.01(+0.09%)
May 22, 2003 8.668 8.668 8.593 8.622 321,340 -0.02(-0.27%)
May 21, 2003 8.651 8.659 8.614 8.645 187,963 +0.01(+0.16%)
May 20, 2003 8.583 8.668 8.583 8.632 365,369 +0.06(+0.73%)
May 19, 2003 8.564 8.601 8.432 8.569 245,382 +0.02(+0.18%)
May 16, 2003 8.502 8.554 8.455 8.554 304,603 +0.05(+0.62%)
May 15, 2003 8.404 8.503 8.389 8.502 376,441 +0.10(+1.23%)
May 14, 2003 8.443 8.445 8.399 8.399 350,950 -0.04(-0.46%)
May 13, 2003 8.428 8.445 8.410 8.437 382,106 +0.02(+0.21%)
May 12, 2003 8.496 8.496 8.404 8.420 220,406 -0.07(-0.87%)
May 09, 2003 8.451 8.564 8.451 8.494 399,100 +0.05(+0.60%)
May 08, 2003 8.325 8.445 8.319 8.443 348,633 +0.12(+1.42%)
May 07, 2003 8.437 8.441 8.321 8.325 550,501 -0.13(-1.56%)
May 06, 2003 8.399 8.496 8.399 8.457 401,932 +0.06(+0.69%)
May 05, 2003 8.317 8.420 8.303 8.399 275,765 +0.08(+0.98%)
May 02, 2003 8.263 8.348 8.263 8.317 325,459 +0.07(+0.87%)
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.