Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

21.87 -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.01 10.18 10.01 10.17 621,347 +0.17(+1.70%)
May 27, 2004 9.984 10.06 9.948 9.999 852,583 +0.08(+0.83%)
May 26, 2004 9.698 9.917 9.660 9.917 929,399 +0.21(+2.16%)
May 25, 2004 9.501 9.732 9.488 9.707 1,042,133 +0.21(+2.17%)
May 24, 2004 9.498 9.572 9.414 9.501 339,512 +0.05(+0.54%)
May 21, 2004 9.440 9.488 9.395 9.450 632,358 +0.04(+0.41%)
May 20, 2004 9.335 9.452 9.324 9.412 812,209 +0.12(+1.25%)
May 19, 2004 9.488 9.593 9.288 9.295 691,085 -0.15(-1.63%)
May 18, 2004 9.278 9.456 9.192 9.450 399,812 +0.16(+1.75%)
May 17, 2004 9.212 9.330 9.049 9.288 334,531 +0.06(+0.62%)
May 14, 2004 9.154 9.316 9.116 9.231 537,714 +0.08(+0.83%)
May 13, 2004 9.078 9.198 9.038 9.154 473,220 +0.05(+0.54%)
May 12, 2004 9.131 9.137 8.954 9.105 332,171 -0.02(-0.19%)
May 11, 2004 9.078 9.257 8.996 9.122 612,433 +0.08(+0.86%)
May 10, 2004 9.202 9.248 8.733 9.044 828,201 -0.20(-2.21%)
May 07, 2004 9.631 9.631 9.246 9.248 494,718 -0.41(-4.25%)
May 06, 2004 9.555 9.679 9.423 9.658 594,606 +0.07(+0.72%)
May 05, 2004 9.662 9.707 9.564 9.589 428,913 -0.05(-0.55%)
May 04, 2004 9.774 9.810 9.606 9.643 663,295 -0.13(-1.31%)
May 03, 2004 9.574 9.770 9.416 9.770 1,016,965 +0.19(+1.95%)
Apr 30, 2004 9.631 9.749 9.507 9.583 640,486 -0.05(-0.50%)
Apr 29, 2004 9.726 9.774 9.620 9.631 1,287,789 -0.11(-1.17%)
Apr 28, 2004 9.747 9.807 9.679 9.746 650,448 -0.00(-0.02%)
Apr 27, 2004 9.746 9.826 9.700 9.747 457,490 +0.02(+0.26%)
Apr 26, 2004 9.709 9.831 9.690 9.723 752,695 +0.01(+0.14%)
Apr 23, 2004 9.831 9.831 9.671 9.709 384,606 -0.10(-1.05%)
Apr 22, 2004 9.688 9.904 9.669 9.812 622,658 +0.10(+1.04%)
Apr 21, 2004 9.612 9.732 9.574 9.711 1,155,916 +0.11(+1.19%)
Apr 20, 2004 10.13 10.13 9.597 9.597 708,651 -0.41(-4.06%)
Apr 19, 2004 9.927 10.07 9.749 10.00 432,583 +0.09(+0.87%)
Apr 16, 2004 9.765 10.05 9.765 9.917 782,583 +0.20(+2.06%)
Apr 15, 2004 9.574 9.835 9.574 9.717 1,551,009 +0.19(+2.00%)
Apr 14, 2004 9.726 9.803 9.498 9.526 728,838 -0.31(-3.10%)
Apr 13, 2004 9.917 10.08 9.704 9.831 1,296,440 -0.09(-0.88%)
Apr 12, 2004 10.39 10.50 9.479 9.919 1,835,728 -0.61(-5.78%)
Apr 08, 2004 10.81 10.88 10.52 10.53 1,231,159 -0.28(-2.56%)
Apr 07, 2004 10.63 11.12 10.54 10.80 1,042,920 +0.07(+0.66%)
Apr 06, 2004 11.16 11.16 10.71 10.73 968,463 -0.44(-3.96%)
Apr 05, 2004 11.59 11.59 11.10 11.18 820,598 -0.45(-3.90%)
Apr 02, 2004 11.84 11.84 11.62 11.63 749,025 -0.21(-1.74%)
Apr 01, 2004 11.70 11.86 11.70 11.84 464,568 +0.14(+1.17%)
Mar 31, 2004 11.59 11.74 11.56 11.70 805,392 +0.13(+1.09%)
Mar 30, 2004 11.44 11.57 11.44 11.57 728,576 +0.18(+1.56%)
Mar 29, 2004 11.50 11.53 11.37 11.40 489,475 -0.22(-1.94%)
Mar 26, 2004 11.63 11.66 11.58 11.62 486,591 -0.00(-0.02%)
Mar 25, 2004 11.45 11.62 11.45 11.62 475,580 +0.18(+1.57%)
Mar 24, 2004 11.44 11.48 11.44 11.44 547,939 +0.02(+0.18%)
Mar 23, 2004 11.46 11.51 11.42 11.42 481,347 -0.04(-0.33%)
Mar 22, 2004 11.49 11.59 11.44 11.46 1,288,051 +0.06(+0.48%)
Mar 19, 2004 11.47 11.51 11.39 11.40 450,411 -0.06(-0.50%)
Mar 18, 2004 11.30 11.46 11.30 11.46 411,610 +0.13(+1.18%)
Mar 17, 2004 11.12 11.33 11.12 11.33 411,610 +0.22(+2.01%)
Mar 16, 2004 10.90 11.13 10.90 11.11 616,628 +0.22(+2.03%)
Mar 15, 2004 10.92 10.93 10.86 10.88 473,744 -0.02(-0.23%)
Mar 12, 2004 10.98 11.00 10.90 10.91 951,422 -0.08(-0.69%)
Mar 11, 2004 11.11 11.11 10.95 10.99 451,722 -0.15(-1.37%)
Mar 10, 2004 11.15 11.19 11.14 11.14 455,130 -0.01(-0.12%)
Mar 09, 2004 11.15 11.16 11.13 11.15 329,025 -0.00(-0.02%)
Mar 08, 2004 11.17 11.17 11.13 11.15 327,190 -0.02(-0.15%)
Mar 05, 2004 11.13 11.20 11.13 11.17 602,471 +0.04(+0.39%)
Mar 04, 2004 11.02 11.13 10.99 11.13 533,257 +0.11(+0.99%)
Mar 03, 2004 11.06 11.06 10.98 11.02 502,583 -0.04(-0.34%)
Mar 02, 2004 10.99 11.06 10.99 11.06 524,868 +0.07(+0.62%)
Mar 01, 2004 10.99 11.07 10.99 10.99 485,018 +0.01(+0.10%)
Feb 27, 2004 10.97 10.99 10.88 10.98 311,198 +0.01(+0.10%)
Feb 26, 2004 11.04 11.05 10.92 10.96 463,520 -0.06(-0.50%)
Feb 25, 2004 10.80 11.02 10.79 11.02 270,823 +0.22(+2.05%)
Feb 24, 2004 10.76 10.82 10.72 10.80 359,962 +0.03(+0.30%)
Feb 23, 2004 10.69 10.77 10.68 10.77 136,067 +0.06(+0.61%)
Feb 20, 2004 10.70 10.71 10.68 10.70 309,625 -0.00(-0.02%)
Feb 19, 2004 10.70 10.71 10.65 10.70 246,703 -0.01(-0.05%)
Feb 18, 2004 10.78 10.80 10.68 10.71 389,849 -0.08(-0.71%)
Feb 17, 2004 10.81 10.83 10.70 10.78 405,317 -0.05(-0.42%)
Feb 13, 2004 10.81 10.84 10.73 10.83 463,520 +0.05(+0.44%)
Feb 12, 2004 10.81 10.82 10.68 10.78 611,385 -0.02(-0.16%)
Feb 11, 2004 10.84 10.88 10.78 10.80 397,190 -0.03(-0.28%)
Feb 10, 2004 10.81 10.83 10.76 10.83 375,954 +0.05(+0.42%)
Feb 09, 2004 10.74 10.79 10.73 10.78 650,711 +0.05(+0.44%)
Feb 06, 2004 10.84 10.84 10.70 10.74 1,273,369 -0.10(-0.97%)
Feb 05, 2004 10.80 10.85 10.68 10.84 1,675,017 +0.24(+2.23%)
Feb 04, 2004 11.25 11.25 10.61 10.61 3,435,764 -1.08(-9.24%)
Feb 03, 2004 11.84 11.84 11.68 11.69 396,666 -0.15(-1.26%)
Feb 02, 2004 11.54 11.83 11.54 11.83 284,194 +0.31(+2.65%)
Jan 30, 2004 11.39 11.56 11.38 11.53 217,602 +0.16(+1.39%)
Jan 29, 2004 11.40 11.46 11.33 11.37 182,209 -0.00(-0.02%)
Jan 28, 2004 11.40 11.57 11.37 11.37 346,329 -0.00(-0.02%)
Jan 27, 2004 11.26 11.52 11.26 11.37 585,430 +0.14(+1.27%)
Jan 26, 2004 10.97 11.23 10.96 11.23 349,475 +0.27(+2.51%)
Jan 23, 2004 10.79 10.96 10.79 10.96 246,179 +0.16(+1.50%)
Jan 22, 2004 10.76 10.84 10.75 10.79 263,220 +0.02(+0.18%)
Jan 21, 2004 10.75 10.79 10.73 10.78 148,651 +0.03(+0.27%)
Jan 20, 2004 10.76 10.76 10.74 10.75 285,505 -0.01(-0.09%)
Jan 16, 2004 10.85 10.87 10.76 10.76 154,419 -0.08(-0.72%)
Jan 15, 2004 10.83 10.87 10.79 10.83 264,793 +0.02(+0.23%)
Jan 14, 2004 10.65 10.81 10.65 10.81 325,617 +0.16(+1.52%)
Jan 13, 2004 10.70 10.70 10.58 10.65 281,310 -0.05(-0.50%)
Jan 12, 2004 10.70 10.73 10.66 10.70 426,291 -0.01(-0.07%)
Jan 09, 2004 10.65 10.71 10.62 10.71 239,887 +0.06(+0.54%)
Jan 08, 2004 10.73 10.73 10.62 10.65 750,860 -0.08(-0.76%)
Jan 07, 2004 10.68 10.74 10.67 10.73 333,220 +0.05(+0.48%)
Jan 06, 2004 10.68 10.70 10.66 10.68 477,153 +0.01(+0.05%)
Jan 05, 2004 10.76 10.79 10.58 10.68 590,411 -0.06(-0.59%)
Jan 02, 2004 10.78 10.78 10.71 10.74 277,902 -0.04(-0.34%)
Dec 31, 2003 10.87 10.87 10.76 10.78 222,321 -0.07(-0.67%)
Dec 30, 2003 10.83 10.87 10.81 10.85 238,576 +0.03(+0.25%)
Dec 29, 2003 10.78 10.83 10.78 10.82 239,625 -0.10(-0.91%)
Dec 26, 2003 10.95 10.97 10.92 10.92 121,385 -0.02(-0.21%)
Dec 24, 2003 10.86 10.94 10.86 10.94 67,378 +0.09(+0.84%)
Dec 23, 2003 10.86 10.89 10.85 10.85 222,321 -0.01(-0.07%)
Dec 22, 2003 10.82 10.86 10.82 10.86 228,614 +0.04(+0.34%)
Dec 19, 2003 10.78 10.83 10.78 10.82 182,209 +0.06(+0.58%)
Dec 18, 2003 10.77 10.77 10.74 10.76 175,130 -0.01(-0.09%)
Dec 17, 2003 10.70 10.77 10.69 10.77 214,194 +0.06(+0.57%)
Dec 16, 2003 10.60 10.70 10.57 10.71 272,921 +0.09(+0.84%)
Dec 15, 2003 10.72 10.73 10.59 10.62 203,445 -0.06(-0.52%)
Dec 12, 2003 10.67 10.67 10.65 10.67 145,243 +0.01(+0.07%)
Dec 11, 2003 10.72 10.75 10.67 10.67 483,445 -0.06(-0.55%)
Dec 10, 2003 10.81 10.81 10.71 10.73 182,471 -0.09(-0.81%)
Dec 09, 2003 10.82 10.84 10.79 10.81 316,179 -0.00(-0.04%)
Dec 08, 2003 10.80 10.84 10.80 10.82 163,857 +0.02(+0.14%)
Dec 05, 2003 10.78 10.84 10.78 10.80 74,456 +0.02(+0.19%)
Dec 04, 2003 10.84 10.84 10.77 10.78 215,767 -0.02(-0.19%)
Dec 03, 2003 10.88 10.90 10.80 10.80 316,703 -0.02(-0.19%)
Dec 02, 2003 10.83 10.88 10.82 10.82 423,932 -0.01(-0.05%)
Dec 01, 2003 10.75 10.85 10.75 10.83 512,022 +0.10(+0.94%)
Nov 28, 2003 10.72 10.78 10.72 10.73 133,969 +0.01(+0.07%)
Nov 26, 2003 10.72 10.73 10.68 10.72 194,269 +0.04(+0.38%)
Nov 25, 2003 10.67 10.68 10.64 10.68 222,059 +0.03(+0.29%)
Nov 24, 2003 10.54 10.66 10.54 10.65 232,284 +0.10(+0.98%)
Nov 21, 2003 10.64 10.67 10.53 10.55 205,018 -0.09(-0.84%)
Nov 20, 2003 10.76 10.76 10.60 10.64 445,168 -0.12(-1.12%)
Nov 19, 2003 10.84 10.87 10.76 10.76 398,239 -0.08(-0.76%)
Nov 18, 2003 10.83 10.93 10.83 10.84 315,392 +0.02(+0.19%)
Nov 17, 2003 10.77 10.82 10.73 10.82 261,909 +0.03(+0.32%)
Nov 14, 2003 10.74 10.85 10.74 10.78 176,703 +0.06(+0.52%)
Nov 13, 2003 10.63 10.74 10.60 10.73 211,048 +0.09(+0.88%)
Nov 12, 2003 10.42 10.63 10.42 10.63 264,531 +0.21(+2.05%)
Nov 11, 2003 10.47 10.47 10.39 10.42 209,475 -0.05(-0.46%)
Nov 10, 2003 10.44 10.48 10.41 10.47 374,643 +0.01(+0.09%)
Nov 07, 2003 10.49 10.49 10.45 10.46 295,730 -0.02(-0.16%)
Nov 06, 2003 10.38 10.50 10.38 10.48 443,595 +0.09(+0.88%)
Nov 05, 2003 10.43 10.43 10.37 10.38 263,745 -0.05(-0.51%)
Nov 04, 2003 10.34 10.45 10.28 10.44 413,445 +0.10(+0.92%)
Nov 03, 2003 10.18 10.34 10.18 10.34 220,748 +0.20(+1.99%)
Oct 31, 2003 10.18 10.18 10.08 10.14 286,029 +0.03(+0.26%)
Oct 30, 2003 10.10 10.12 10.05 10.11 295,467 +0.04(+0.44%)
Oct 29, 2003 9.993 10.10 9.993 10.07 216,554 +0.10(+0.96%)
Oct 28, 2003 10.15 10.17 9.961 9.974 458,014 -0.18(-1.80%)
Oct 27, 2003 10.00 10.27 10.00 10.16 255,617 +0.15(+1.54%)
Oct 24, 2003 10.06 10.08 9.921 10.00 179,850 -0.07(-0.70%)
Oct 23, 2003 10.08 10.08 9.974 10.07 248,539 -0.02(-0.25%)
Oct 22, 2003 10.16 10.16 10.07 10.10 220,224 -0.06(-0.56%)
Oct 21, 2003 10.15 10.17 10.15 10.16 352,097 -0.02(-0.19%)
Oct 20, 2003 10.19 10.19 10.16 10.17 413,183 +0.01(+0.09%)
Oct 17, 2003 10.28 10.28 10.17 10.17 506,516 -0.13(-1.22%)
Oct 16, 2003 10.27 10.30 10.25 10.29 244,344 +0.04(+0.37%)
Oct 15, 2003 10.25 10.27 10.22 10.25 325,617 +0.03(+0.30%)
Oct 14, 2003 10.10 10.22 10.08 10.22 327,190 +0.12(+1.17%)
Oct 13, 2003 10.09 10.12 10.07 10.10 255,617 +0.01(+0.10%)
Oct 10, 2003 10.10 10.14 10.08 10.09 380,935 +0.01(+0.06%)
Oct 09, 2003 10.06 10.10 10.03 10.09 407,415 +0.04(+0.38%)
Oct 08, 2003 9.955 10.05 9.946 10.05 563,407 +0.09(+0.92%)
Oct 07, 2003 10.01 10.02 9.948 9.959 590,935 -0.07(-0.72%)
Oct 06, 2003 9.944 10.05 9.940 10.03 369,138 +0.09(+0.94%)
Oct 03, 2003 9.808 9.971 9.776 9.938 515,430 +0.17(+1.78%)
Oct 02, 2003 9.608 9.765 9.608 9.765 702,358 +0.14(+1.49%)
Oct 01, 2003 9.498 9.622 9.469 9.622 494,980 +0.10(+1.10%)
Sep 30, 2003 9.440 9.517 9.400 9.517 638,126 +0.08(+0.81%)
Sep 29, 2003 9.435 9.501 9.433 9.440 593,295 -0.00(-0.04%)
Sep 26, 2003 9.459 9.459 9.385 9.444 438,089 -0.10(-1.06%)
Sep 25, 2003 9.620 9.620 9.501 9.545 330,598 -0.05(-0.56%)
Sep 24, 2003 9.660 9.681 9.599 9.599 311,984 -0.03(-0.30%)
Sep 23, 2003 9.549 9.639 9.549 9.627 332,171 +0.08(+0.82%)
Sep 22, 2003 9.566 9.566 9.524 9.549 226,254 -0.02(-0.26%)
Sep 19, 2003 9.498 9.553 9.498 9.574 249,849 +0.06(+0.60%)
Sep 18, 2003 9.473 9.574 9.473 9.517 521,198 +0.01(+0.10%)
Sep 17, 2003 9.564 9.564 9.482 9.507 588,576 -0.07(-0.78%)
Sep 16, 2003 9.555 9.578 9.526 9.582 194,269 +0.03(+0.28%)
Sep 15, 2003 9.507 9.566 9.484 9.555 302,022 +0.05(+0.56%)
Sep 12, 2003 9.507 9.541 9.461 9.501 254,831 +0.01(+0.14%)
Sep 11, 2003 9.398 9.499 9.385 9.488 163,595 +0.10(+1.08%)
Sep 10, 2003 9.555 9.555 9.358 9.387 287,078 -0.17(-1.76%)
Sep 09, 2003 9.622 9.622 9.538 9.555 297,827 -0.08(-0.79%)
Sep 08, 2003 9.583 9.631 9.564 9.631 253,258 +0.05(+0.50%)
Sep 05, 2003 9.591 9.641 9.566 9.583 291,273 -0.01(-0.06%)
Sep 04, 2003 9.593 9.620 9.534 9.589 1,212,807 -0.00(-0.04%)
Sep 03, 2003 9.526 9.629 9.526 9.593 371,759 +0.07(+0.70%)
Sep 02, 2003 9.345 9.526 9.313 9.526 220,224 +0.19(+2.00%)
Aug 29, 2003 9.273 9.364 9.271 9.339 166,479 +0.08(+0.84%)
Aug 28, 2003 9.240 9.294 9.231 9.261 717,827 +0.04(+0.39%)
Aug 27, 2003 9.192 9.225 9.164 9.225 307,527 +0.03(+0.35%)
Aug 26, 2003 9.173 9.192 9.131 9.192 340,037 +0.02(+0.23%)
Aug 25, 2003 9.200 9.242 9.147 9.171 423,932 -0.01(-0.10%)
Aug 22, 2003 9.288 9.297 9.179 9.181 304,906 -0.09(-0.95%)
Aug 21, 2003 9.297 9.297 9.263 9.269 538,763 -0.03(-0.29%)
Aug 20, 2003 9.303 9.307 9.288 9.295 383,819 +0.00(+0.02%)
Aug 19, 2003 9.303 9.311 9.286 9.294 402,958 -0.00(-0.02%)
Aug 18, 2003 9.240 9.320 9.240 9.295 368,089 +0.08(+0.91%)
Aug 15, 2003 9.269 9.297 9.210 9.212 175,655 -0.03(-0.31%)
Aug 14, 2003 9.246 9.255 9.231 9.240 464,568 +0.00(+0.00%)
Aug 13, 2003 9.269 9.297 9.215 9.240 480,561 -0.05(-0.55%)
Aug 12, 2003 9.301 9.320 9.278 9.292 240,149 +0.02(+0.25%)
Aug 11, 2003 9.290 9.311 9.250 9.269 223,632 -0.00(-0.02%)
Aug 08, 2003 9.212 9.290 9.204 9.271 187,977 +0.08(+0.89%)
Aug 07, 2003 9.202 9.252 9.175 9.189 219,962 +0.03(+0.35%)
Aug 06, 2003 9.183 9.189 9.154 9.156 229,924 -0.01(-0.06%)
Aug 05, 2003 9.158 9.189 9.149 9.162 193,220 +0.02(+0.17%)
Aug 04, 2003 9.194 9.194 9.116 9.147 249,063 -0.05(-0.50%)
Aug 01, 2003 9.192 9.213 9.166 9.192 465,355 +0.00(+0.04%)
Jul 31, 2003 9.173 9.278 9.164 9.189 445,954 +0.03(+0.38%)
Jul 30, 2003 9.116 9.269 9.116 9.154 411,085 +0.05(+0.52%)
Jul 29, 2003 9.049 9.152 9.046 9.107 298,613 +0.09(+0.97%)
Jul 28, 2003 9.107 9.133 9.015 9.019 798,576 +0.07(+0.83%)
Jul 25, 2003 8.897 8.979 8.893 8.945 809,325 +0.09(+1.06%)
Jul 24, 2003 8.725 8.874 8.725 8.851 292,059 +0.15(+1.78%)
Jul 23, 2003 8.687 8.725 8.678 8.697 154,419 +0.04(+0.44%)
Jul 22, 2003 8.668 8.698 8.630 8.658 209,475 +0.00(+0.02%)
Jul 21, 2003 8.697 8.733 8.626 8.657 154,943 -0.03(-0.33%)
Jul 18, 2003 8.716 8.748 8.681 8.685 198,202 -0.01(-0.13%)
Jul 17, 2003 8.830 8.830 8.641 8.697 565,505 -0.07(-0.80%)
Jul 16, 2003 8.710 8.792 8.708 8.767 392,995 +0.06(+0.68%)
Jul 15, 2003 8.754 8.756 8.706 8.708 332,434 -0.04(-0.46%)
Jul 14, 2003 8.649 8.748 8.649 8.748 293,894 +0.13(+1.48%)
Jul 11, 2003 8.536 8.628 8.536 8.620 469,287 +0.09(+1.05%)
Jul 10, 2003 8.611 8.611 8.512 8.531 490,786 -0.07(-0.86%)
Jul 09, 2003 8.611 8.622 8.517 8.605 529,063 +0.02(+0.27%)
Jul 08, 2003 8.664 8.664 8.540 8.582 448,052 -0.10(-1.10%)
Jul 07, 2003 8.592 8.678 8.557 8.678 488,950 +0.11(+1.29%)
Jul 03, 2003 8.567 8.569 8.489 8.567 195,580 +0.00(+0.00%)
Jul 02, 2003 8.315 8.571 8.315 8.567 660,673 +0.31(+3.77%)
Jul 01, 2003 8.203 8.300 8.199 8.256 904,755 +0.06(+0.67%)
Jun 30, 2003 8.172 8.206 8.090 8.201 1,570,410 +0.03(+0.35%)
Jun 27, 2003 8.197 8.208 8.144 8.172 1,028,500 -0.02(-0.30%)
Jun 26, 2003 8.058 8.243 8.050 8.197 622,396 +0.02(+0.30%)
Jun 25, 2003 8.243 8.248 8.163 8.172 813,782 -0.06(-0.76%)
Jun 24, 2003 8.203 8.258 8.201 8.235 596,703 +0.03(+0.37%)
Jun 23, 2003 8.330 8.330 8.203 8.205 605,617 -0.11(-1.33%)
Jun 20, 2003 8.306 8.315 8.195 8.315 1,266,553 +0.02(+0.23%)
Jun 19, 2003 8.363 8.390 8.231 8.296 731,984 -0.05(-0.59%)
Jun 18, 2003 8.363 8.363 8.298 8.346 369,924 -0.05(-0.57%)
Jun 17, 2003 8.458 8.496 8.391 8.393 343,969 -0.05(-0.59%)
Jun 16, 2003 8.344 8.443 8.344 8.443 440,973 +0.11(+1.28%)
Jun 13, 2003 8.481 8.485 8.330 8.336 569,175 -0.14(-1.66%)
Jun 12, 2003 8.601 8.601 8.458 8.477 1,096,665 -0.12(-1.40%)
Jun 11, 2003 8.534 8.609 8.458 8.597 950,635 +0.06(+0.74%)
Jun 10, 2003 8.393 8.534 8.369 8.534 1,034,793 +0.14(+1.70%)
Jun 09, 2003 8.411 8.416 8.391 8.391 241,198 -0.02(-0.20%)
Jun 06, 2003 8.391 8.449 8.365 8.409 762,396 +0.05(+0.57%)
Jun 05, 2003 8.391 8.395 8.344 8.361 403,220 -0.01(-0.11%)
Jun 04, 2003 8.344 8.391 8.344 8.370 342,658 +0.05(+0.62%)
Jun 03, 2003 8.353 8.353 8.252 8.319 779,961 -0.03(-0.39%)
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.