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 10.02 10.19 10.02 10.17 621,073 +0.17(+1.70%)
May 27, 2004 9.988 10.07 9.952 10.00 852,207 +0.08(+0.83%)
May 26, 2004 9.702 9.922 9.664 9.922 928,989 +0.21(+2.16%)
May 25, 2004 9.506 9.736 9.492 9.712 1,041,673 +0.21(+2.17%)
May 24, 2004 9.502 9.576 9.418 9.506 339,362 +0.05(+0.54%)
May 21, 2004 9.445 9.492 9.399 9.454 632,079 +0.04(+0.41%)
May 20, 2004 9.340 9.456 9.328 9.416 811,850 +0.12(+1.25%)
May 19, 2004 9.492 9.597 9.292 9.300 690,780 -0.15(-1.63%)
May 18, 2004 9.282 9.460 9.197 9.454 399,635 +0.16(+1.75%)
May 17, 2004 9.216 9.334 9.053 9.292 334,383 +0.06(+0.62%)
May 14, 2004 9.158 9.321 9.120 9.235 537,477 +0.08(+0.83%)
May 13, 2004 9.082 9.202 9.042 9.158 473,011 +0.05(+0.54%)
May 12, 2004 9.135 9.141 8.958 9.109 332,025 -0.02(-0.19%)
May 11, 2004 9.082 9.261 9.000 9.126 612,163 +0.08(+0.86%)
May 10, 2004 9.206 9.252 8.737 9.048 827,835 -0.20(-2.21%)
May 07, 2004 9.635 9.635 9.250 9.252 494,500 -0.41(-4.25%)
May 06, 2004 9.559 9.683 9.427 9.662 594,343 +0.07(+0.72%)
May 05, 2004 9.666 9.712 9.569 9.593 428,724 -0.05(-0.55%)
May 04, 2004 9.778 9.815 9.611 9.647 663,002 -0.13(-1.31%)
May 03, 2004 9.578 9.775 9.420 9.775 1,016,516 +0.19(+1.95%)
Apr 30, 2004 9.635 9.754 9.511 9.588 640,203 -0.05(-0.49%)
Apr 29, 2004 9.731 9.778 9.624 9.635 1,287,220 -0.11(-1.17%)
Apr 28, 2004 9.752 9.811 9.683 9.750 650,161 -0.00(-0.02%)
Apr 27, 2004 9.750 9.830 9.704 9.752 457,288 +0.02(+0.25%)
Apr 26, 2004 9.714 9.836 9.694 9.727 752,363 +0.01(+0.14%)
Apr 23, 2004 9.836 9.836 9.675 9.714 384,436 -0.10(-1.05%)
Apr 22, 2004 9.693 9.908 9.674 9.817 622,383 +0.10(+1.04%)
Apr 21, 2004 9.616 9.736 9.578 9.715 1,155,406 +0.11(+1.19%)
Apr 20, 2004 10.13 10.13 9.601 9.601 708,338 -0.41(-4.06%)
Apr 19, 2004 9.931 10.07 9.754 10.01 432,392 +0.09(+0.87%)
Apr 16, 2004 9.769 10.06 9.769 9.922 782,238 +0.20(+2.06%)
Apr 15, 2004 9.578 9.839 9.578 9.721 1,550,324 +0.19(+2.00%)
Apr 14, 2004 9.731 9.807 9.502 9.530 728,516 -0.31(-3.10%)
Apr 13, 2004 9.922 10.09 9.708 9.836 1,295,868 -0.09(-0.88%)
Apr 12, 2004 10.40 10.51 9.483 9.923 1,834,918 -0.61(-5.78%)
Apr 08, 2004 10.82 10.88 10.53 10.53 1,230,616 -0.28(-2.56%)
Apr 07, 2004 10.64 11.12 10.54 10.81 1,042,459 +0.07(+0.66%)
Apr 06, 2004 11.16 11.16 10.72 10.74 968,035 -0.44(-3.96%)
Apr 05, 2004 11.59 11.59 11.11 11.18 820,236 -0.45(-3.90%)
Apr 02, 2004 11.85 11.85 11.62 11.63 748,694 -0.21(-1.74%)
Apr 01, 2004 11.71 11.86 11.71 11.84 464,363 +0.14(+1.17%)
Mar 31, 2004 11.60 11.74 11.56 11.70 805,036 +0.13(+1.09%)
Mar 30, 2004 11.45 11.58 11.44 11.58 728,254 +0.18(+1.56%)
Mar 29, 2004 11.51 11.53 11.37 11.40 489,259 -0.23(-1.94%)
Mar 26, 2004 11.63 11.67 11.58 11.63 486,376 -0.00(-0.02%)
Mar 25, 2004 11.45 11.63 11.45 11.63 475,370 +0.18(+1.57%)
Mar 24, 2004 11.45 11.48 11.45 11.45 547,697 +0.02(+0.18%)
Mar 23, 2004 11.47 11.52 11.42 11.43 481,135 -0.04(-0.33%)
Mar 22, 2004 11.50 11.59 11.45 11.47 1,287,482 +0.06(+0.48%)
Mar 19, 2004 11.48 11.52 11.39 11.41 450,212 -0.06(-0.50%)
Mar 18, 2004 11.30 11.47 11.30 11.47 411,428 +0.13(+1.18%)
Mar 17, 2004 11.13 11.33 11.13 11.33 411,428 +0.22(+2.01%)
Mar 16, 2004 10.90 11.13 10.90 11.11 616,356 +0.22(+2.03%)
Mar 15, 2004 10.92 10.94 10.87 10.89 473,535 -0.02(-0.23%)
Mar 12, 2004 10.99 11.00 10.90 10.91 951,002 -0.08(-0.69%)
Mar 11, 2004 11.11 11.11 10.95 10.99 451,522 -0.15(-1.37%)
Mar 10, 2004 11.16 11.20 11.14 11.14 454,929 -0.01(-0.12%)
Mar 09, 2004 11.16 11.17 11.14 11.16 328,880 -0.00(-0.02%)
Mar 08, 2004 11.18 11.18 11.13 11.16 327,046 -0.02(-0.15%)
Mar 05, 2004 11.13 11.20 11.13 11.18 602,205 +0.04(+0.39%)
Mar 04, 2004 11.02 11.13 11.00 11.13 533,022 +0.11(+0.99%)
Mar 03, 2004 11.06 11.06 10.98 11.02 502,361 -0.04(-0.35%)
Mar 02, 2004 10.99 11.06 10.99 11.06 524,636 +0.07(+0.63%)
Mar 01, 2004 10.99 11.08 10.99 10.99 484,804 +0.01(+0.10%)
Feb 27, 2004 10.97 11.00 10.88 10.98 311,060 +0.01(+0.10%)
Feb 26, 2004 11.05 11.06 10.92 10.97 463,315 -0.06(-0.50%)
Feb 25, 2004 10.80 11.02 10.80 11.02 270,704 +0.22(+2.05%)
Feb 24, 2004 10.76 10.82 10.72 10.80 359,803 +0.03(+0.30%)
Feb 23, 2004 10.69 10.77 10.69 10.77 136,007 +0.06(+0.61%)
Feb 20, 2004 10.71 10.72 10.69 10.71 309,488 -0.00(-0.02%)
Feb 19, 2004 10.70 10.72 10.66 10.71 246,594 -0.01(-0.05%)
Feb 18, 2004 10.79 10.81 10.69 10.71 389,677 -0.08(-0.71%)
Feb 17, 2004 10.82 10.84 10.70 10.79 405,139 -0.05(-0.42%)
Feb 13, 2004 10.82 10.85 10.73 10.84 463,315 +0.05(+0.44%)
Feb 12, 2004 10.81 10.82 10.69 10.79 611,115 -0.02(-0.16%)
Feb 11, 2004 10.85 10.89 10.78 10.80 397,015 -0.03(-0.28%)
Feb 10, 2004 10.82 10.84 10.76 10.84 375,788 +0.05(+0.42%)
Feb 09, 2004 10.74 10.79 10.74 10.79 650,423 +0.05(+0.44%)
Feb 06, 2004 10.85 10.85 10.70 10.74 1,272,807 -0.10(-0.97%)
Feb 05, 2004 10.80 10.85 10.68 10.85 1,674,277 +0.24(+2.23%)
Feb 04, 2004 11.26 11.26 10.61 10.61 3,434,247 -1.08(-9.24%)
Feb 03, 2004 11.84 11.85 11.69 11.69 396,491 -0.15(-1.26%)
Feb 02, 2004 11.54 11.84 11.54 11.84 284,069 +0.31(+2.65%)
Jan 30, 2004 11.39 11.57 11.39 11.53 217,506 +0.16(+1.39%)
Jan 29, 2004 11.41 11.46 11.33 11.38 182,129 -0.00(-0.02%)
Jan 28, 2004 11.41 11.57 11.38 11.38 346,176 -0.00(-0.02%)
Jan 27, 2004 11.27 11.53 11.27 11.38 585,171 +0.14(+1.27%)
Jan 26, 2004 10.97 11.24 10.97 11.24 349,321 +0.27(+2.51%)
Jan 23, 2004 10.79 10.96 10.79 10.96 246,070 +0.16(+1.50%)
Jan 22, 2004 10.76 10.85 10.75 10.80 263,104 +0.02(+0.18%)
Jan 21, 2004 10.75 10.80 10.73 10.78 148,585 +0.03(+0.27%)
Jan 20, 2004 10.76 10.77 10.75 10.75 285,379 -0.01(-0.09%)
Jan 16, 2004 10.85 10.87 10.76 10.76 154,351 -0.08(-0.72%)
Jan 15, 2004 10.83 10.88 10.80 10.84 264,676 +0.02(+0.23%)
Jan 14, 2004 10.66 10.81 10.66 10.81 325,473 +0.16(+1.52%)
Jan 13, 2004 10.71 10.71 10.59 10.65 281,186 -0.05(-0.50%)
Jan 12, 2004 10.70 10.73 10.66 10.71 426,103 -0.01(-0.07%)
Jan 09, 2004 10.65 10.71 10.62 10.71 239,781 +0.06(+0.54%)
Jan 08, 2004 10.74 10.74 10.63 10.66 750,529 -0.08(-0.76%)
Jan 07, 2004 10.68 10.74 10.68 10.74 333,073 +0.05(+0.48%)
Jan 06, 2004 10.68 10.70 10.67 10.69 476,942 +0.01(+0.05%)
Jan 05, 2004 10.76 10.80 10.58 10.68 590,150 -0.06(-0.59%)
Jan 02, 2004 10.78 10.78 10.71 10.74 277,779 -0.04(-0.34%)
Dec 31, 2003 10.88 10.88 10.76 10.78 222,223 -0.07(-0.67%)
Dec 30, 2003 10.83 10.87 10.82 10.85 238,471 +0.03(+0.25%)
Dec 29, 2003 10.79 10.84 10.79 10.83 239,519 -0.10(-0.91%)
Dec 26, 2003 10.96 10.97 10.92 10.93 121,332 -0.02(-0.21%)
Dec 24, 2003 10.87 10.95 10.87 10.95 67,348 +0.09(+0.84%)
Dec 23, 2003 10.86 10.89 10.85 10.86 222,223 -0.01(-0.07%)
Dec 22, 2003 10.83 10.86 10.83 10.86 228,513 +0.04(+0.34%)
Dec 19, 2003 10.79 10.84 10.78 10.83 182,129 +0.06(+0.58%)
Dec 18, 2003 10.77 10.77 10.75 10.76 175,053 -0.01(-0.09%)
Dec 17, 2003 10.70 10.77 10.70 10.77 214,099 +0.06(+0.57%)
Dec 16, 2003 10.61 10.70 10.57 10.71 272,800 +0.09(+0.84%)
Dec 15, 2003 10.72 10.73 10.60 10.62 203,355 -0.06(-0.52%)
Dec 12, 2003 10.67 10.67 10.65 10.68 145,179 +0.01(+0.07%)
Dec 11, 2003 10.73 10.75 10.67 10.67 483,231 -0.06(-0.55%)
Dec 10, 2003 10.82 10.82 10.72 10.73 182,391 -0.09(-0.81%)
Dec 09, 2003 10.82 10.85 10.79 10.82 316,039 -0.00(-0.04%)
Dec 08, 2003 10.80 10.85 10.80 10.82 163,785 +0.02(+0.14%)
Dec 05, 2003 10.78 10.84 10.78 10.81 74,423 +0.02(+0.19%)
Dec 04, 2003 10.85 10.85 10.77 10.79 215,672 -0.02(-0.19%)
Dec 03, 2003 10.88 10.90 10.81 10.81 316,563 -0.02(-0.19%)
Dec 02, 2003 10.84 10.89 10.83 10.83 423,745 -0.01(-0.05%)
Dec 01, 2003 10.75 10.85 10.75 10.83 511,795 +0.10(+0.94%)
Nov 28, 2003 10.73 10.79 10.73 10.73 133,910 +0.01(+0.07%)
Nov 26, 2003 10.72 10.74 10.68 10.72 194,183 +0.04(+0.38%)
Nov 25, 2003 10.68 10.68 10.65 10.68 221,961 +0.03(+0.29%)
Nov 24, 2003 10.54 10.66 10.54 10.65 232,181 +0.10(+0.98%)
Nov 21, 2003 10.64 10.67 10.54 10.55 204,928 -0.09(-0.84%)
Nov 20, 2003 10.76 10.76 10.60 10.64 444,971 -0.12(-1.12%)
Nov 19, 2003 10.85 10.88 10.76 10.76 398,063 -0.08(-0.76%)
Nov 18, 2003 10.84 10.94 10.84 10.84 315,253 +0.02(+0.19%)
Nov 17, 2003 10.77 10.82 10.74 10.82 261,794 +0.03(+0.32%)
Nov 14, 2003 10.74 10.86 10.74 10.79 176,625 +0.06(+0.52%)
Nov 13, 2003 10.64 10.74 10.61 10.73 210,955 +0.09(+0.88%)
Nov 12, 2003 10.43 10.64 10.43 10.64 264,414 +0.21(+2.05%)
Nov 11, 2003 10.47 10.47 10.39 10.43 209,382 -0.05(-0.46%)
Nov 10, 2003 10.45 10.48 10.42 10.47 374,478 +0.01(+0.09%)
Nov 07, 2003 10.49 10.49 10.45 10.46 295,599 -0.02(-0.16%)
Nov 06, 2003 10.39 10.51 10.39 10.48 443,399 +0.09(+0.88%)
Nov 05, 2003 10.43 10.44 10.38 10.39 263,628 -0.05(-0.51%)
Nov 04, 2003 10.35 10.45 10.28 10.44 413,262 +0.10(+0.92%)
Nov 03, 2003 10.19 10.34 10.19 10.35 220,651 +0.20(+1.99%)
Oct 31, 2003 10.19 10.19 10.08 10.14 285,903 +0.03(+0.26%)
Oct 30, 2003 10.10 10.12 10.06 10.12 295,337 +0.04(+0.44%)
Oct 29, 2003 9.998 10.10 9.998 10.07 216,458 +0.10(+0.96%)
Oct 28, 2003 10.15 10.17 9.965 9.979 457,812 -0.18(-1.80%)
Oct 27, 2003 10.01 10.27 10.01 10.16 255,504 +0.15(+1.54%)
Oct 24, 2003 10.07 10.09 9.925 10.01 179,770 -0.07(-0.70%)
Oct 23, 2003 10.08 10.09 9.979 10.08 248,429 -0.02(-0.25%)
Oct 22, 2003 10.16 10.16 10.07 10.10 220,127 -0.06(-0.56%)
Oct 21, 2003 10.15 10.18 10.15 10.16 351,941 -0.02(-0.19%)
Oct 20, 2003 10.20 10.20 10.16 10.18 413,000 +0.01(+0.09%)
Oct 17, 2003 10.28 10.28 10.17 10.17 506,292 -0.13(-1.22%)
Oct 16, 2003 10.27 10.30 10.25 10.30 244,236 +0.04(+0.37%)
Oct 15, 2003 10.26 10.27 10.23 10.26 325,473 +0.03(+0.30%)
Oct 14, 2003 10.11 10.22 10.09 10.23 327,046 +0.12(+1.17%)
Oct 13, 2003 10.10 10.12 10.07 10.11 255,504 +0.01(+0.09%)
Oct 10, 2003 10.10 10.15 10.09 10.10 380,767 +0.01(+0.06%)
Oct 09, 2003 10.06 10.10 10.03 10.09 407,235 +0.04(+0.38%)
Oct 08, 2003 9.960 10.06 9.950 10.06 563,158 +0.09(+0.92%)
Oct 07, 2003 10.02 10.03 9.952 9.964 590,674 -0.07(-0.72%)
Oct 06, 2003 9.948 10.05 9.944 10.04 368,975 +0.09(+0.94%)
Oct 03, 2003 9.813 9.975 9.780 9.943 515,202 +0.17(+1.78%)
Oct 02, 2003 9.612 9.769 9.612 9.769 702,048 +0.14(+1.49%)
Oct 01, 2003 9.502 9.626 9.473 9.626 494,762 +0.10(+1.10%)
Sep 30, 2003 9.445 9.521 9.404 9.521 637,844 +0.08(+0.81%)
Sep 29, 2003 9.439 9.506 9.437 9.445 593,033 -0.00(-0.04%)
Sep 26, 2003 9.464 9.464 9.389 9.448 437,896 -0.10(-1.06%)
Sep 25, 2003 9.624 9.624 9.506 9.549 330,452 -0.05(-0.56%)
Sep 24, 2003 9.664 9.685 9.603 9.603 311,846 -0.03(-0.30%)
Sep 23, 2003 9.553 9.643 9.553 9.632 332,025 +0.08(+0.82%)
Sep 22, 2003 9.570 9.570 9.528 9.553 226,154 -0.02(-0.26%)
Sep 19, 2003 9.502 9.557 9.502 9.578 249,739 +0.06(+0.60%)
Sep 18, 2003 9.477 9.578 9.477 9.521 520,967 +0.01(+0.10%)
Sep 17, 2003 9.569 9.569 9.487 9.511 588,316 -0.07(-0.78%)
Sep 16, 2003 9.559 9.582 9.530 9.586 194,183 +0.03(+0.28%)
Sep 15, 2003 9.511 9.570 9.488 9.559 301,888 +0.05(+0.56%)
Sep 12, 2003 9.511 9.546 9.466 9.506 254,718 +0.01(+0.14%)
Sep 11, 2003 9.403 9.504 9.389 9.492 163,523 +0.10(+1.08%)
Sep 10, 2003 9.559 9.559 9.362 9.391 286,951 -0.17(-1.76%)
Sep 09, 2003 9.626 9.626 9.542 9.559 297,695 -0.08(-0.79%)
Sep 08, 2003 9.588 9.635 9.569 9.635 253,146 +0.05(+0.50%)
Sep 05, 2003 9.595 9.645 9.570 9.588 291,144 -0.01(-0.06%)
Sep 04, 2003 9.597 9.624 9.538 9.593 1,212,272 -0.00(-0.04%)
Sep 03, 2003 9.530 9.633 9.530 9.597 371,595 +0.07(+0.70%)
Sep 02, 2003 9.349 9.530 9.317 9.530 220,127 +0.19(+2.00%)
Aug 29, 2003 9.277 9.368 9.275 9.343 166,405 +0.08(+0.84%)
Aug 28, 2003 9.244 9.298 9.235 9.265 717,510 +0.04(+0.39%)
Aug 27, 2003 9.197 9.229 9.168 9.229 307,392 +0.03(+0.35%)
Aug 26, 2003 9.177 9.197 9.135 9.197 339,887 +0.02(+0.23%)
Aug 25, 2003 9.204 9.246 9.151 9.176 423,745 -0.01(-0.10%)
Aug 22, 2003 9.292 9.301 9.183 9.185 304,771 -0.09(-0.95%)
Aug 21, 2003 9.301 9.301 9.267 9.273 538,525 -0.03(-0.29%)
Aug 20, 2003 9.307 9.311 9.292 9.300 383,650 +0.00(+0.02%)
Aug 19, 2003 9.307 9.315 9.290 9.298 402,780 -0.00(-0.02%)
Aug 18, 2003 9.244 9.324 9.244 9.300 367,927 +0.08(+0.91%)
Aug 15, 2003 9.273 9.301 9.214 9.216 175,577 -0.03(-0.31%)
Aug 14, 2003 9.250 9.259 9.235 9.244 464,363 +0.00(+0.00%)
Aug 13, 2003 9.273 9.301 9.219 9.244 480,349 -0.05(-0.55%)
Aug 12, 2003 9.305 9.324 9.282 9.296 240,043 +0.02(+0.25%)
Aug 11, 2003 9.294 9.315 9.254 9.273 223,534 -0.00(-0.02%)
Aug 08, 2003 9.216 9.294 9.208 9.275 187,894 +0.08(+0.89%)
Aug 07, 2003 9.206 9.256 9.179 9.193 219,865 +0.03(+0.35%)
Aug 06, 2003 9.187 9.193 9.158 9.160 229,823 -0.01(-0.06%)
Aug 05, 2003 9.162 9.193 9.153 9.166 193,135 +0.02(+0.17%)
Aug 04, 2003 9.198 9.198 9.120 9.151 248,953 -0.05(-0.50%)
Aug 01, 2003 9.197 9.217 9.170 9.197 465,149 +0.00(+0.04%)
Jul 31, 2003 9.177 9.282 9.168 9.193 445,757 +0.03(+0.37%)
Jul 30, 2003 9.120 9.273 9.120 9.158 410,904 +0.05(+0.52%)
Jul 29, 2003 9.053 9.156 9.050 9.111 298,482 +0.09(+0.97%)
Jul 28, 2003 9.111 9.137 9.019 9.023 798,223 +0.07(+0.83%)
Jul 25, 2003 8.901 8.983 8.897 8.948 808,967 +0.09(+1.06%)
Jul 24, 2003 8.729 8.878 8.729 8.855 291,930 +0.15(+1.78%)
Jul 23, 2003 8.691 8.729 8.681 8.700 154,351 +0.04(+0.44%)
Jul 22, 2003 8.672 8.702 8.634 8.662 209,382 +0.00(+0.02%)
Jul 21, 2003 8.700 8.737 8.630 8.660 154,875 -0.03(-0.33%)
Jul 18, 2003 8.720 8.752 8.685 8.689 198,114 -0.01(-0.13%)
Jul 17, 2003 8.834 8.834 8.645 8.700 565,255 -0.07(-0.80%)
Jul 16, 2003 8.714 8.796 8.712 8.771 392,822 +0.06(+0.68%)
Jul 15, 2003 8.758 8.760 8.710 8.712 332,287 -0.04(-0.46%)
Jul 14, 2003 8.653 8.752 8.653 8.752 293,765 +0.13(+1.48%)
Jul 11, 2003 8.540 8.632 8.540 8.624 469,080 +0.09(+1.05%)
Jul 10, 2003 8.615 8.615 8.515 8.534 490,569 -0.07(-0.86%)
Jul 09, 2003 8.615 8.626 8.521 8.609 528,829 +0.02(+0.27%)
Jul 08, 2003 8.668 8.668 8.544 8.586 447,854 -0.10(-1.10%)
Jul 07, 2003 8.595 8.681 8.561 8.681 488,734 +0.11(+1.29%)
Jul 03, 2003 8.571 8.573 8.492 8.571 195,493 +0.00(+0.00%)
Jul 02, 2003 8.319 8.574 8.319 8.571 660,381 +0.31(+3.77%)
Jul 01, 2003 8.206 8.304 8.202 8.260 904,356 +0.06(+0.67%)
Jun 30, 2003 8.176 8.210 8.094 8.204 1,569,717 +0.03(+0.35%)
Jun 27, 2003 8.201 8.212 8.147 8.176 1,028,046 -0.02(-0.30%)
Jun 26, 2003 8.061 8.246 8.054 8.201 622,121 +0.02(+0.30%)
Jun 25, 2003 8.246 8.252 8.166 8.176 813,422 -0.06(-0.76%)
Jun 24, 2003 8.206 8.262 8.204 8.239 596,440 +0.03(+0.37%)
Jun 23, 2003 8.334 8.334 8.206 8.208 605,350 -0.11(-1.33%)
Jun 20, 2003 8.309 8.319 8.199 8.319 1,265,993 +0.02(+0.23%)
Jun 19, 2003 8.367 8.393 8.235 8.300 731,661 -0.05(-0.59%)
Jun 18, 2003 8.367 8.367 8.302 8.349 369,761 -0.05(-0.57%)
Jun 17, 2003 8.462 8.500 8.395 8.397 343,817 -0.05(-0.59%)
Jun 16, 2003 8.347 8.447 8.347 8.447 440,778 +0.11(+1.28%)
Jun 13, 2003 8.485 8.489 8.334 8.340 568,924 -0.14(-1.66%)
Jun 12, 2003 8.605 8.605 8.462 8.481 1,096,181 -0.12(-1.40%)
Jun 11, 2003 8.538 8.613 8.462 8.601 950,216 +0.06(+0.74%)
Jun 10, 2003 8.397 8.538 8.372 8.538 1,034,336 +0.14(+1.70%)
Jun 09, 2003 8.414 8.420 8.395 8.395 241,091 -0.02(-0.20%)
Jun 06, 2003 8.395 8.452 8.368 8.412 762,059 +0.05(+0.57%)
Jun 05, 2003 8.395 8.399 8.347 8.365 403,042 -0.01(-0.11%)
Jun 04, 2003 8.347 8.395 8.347 8.374 342,507 +0.05(+0.62%)
Jun 03, 2003 8.357 8.357 8.256 8.323 779,617 -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.