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

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
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 (%)
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.