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 31, 2012 7.492 7.587 7.367 7.518 3,077,151 +0.05(+0.63%)
May 30, 2012 7.656 7.677 7.462 7.470 3,001,571 -0.25(-3.23%)
May 29, 2012 7.625 7.750 7.574 7.720 2,156,310 +0.17(+2.22%)
May 25, 2012 7.574 7.595 7.445 7.552 1,856,495 -0.01(-0.11%)
May 24, 2012 7.595 7.647 7.466 7.561 2,541,877 -0.04(-0.57%)
May 23, 2012 7.458 7.630 7.359 7.604 3,996,334 +0.06(+0.86%)
May 22, 2012 7.449 7.565 7.402 7.539 4,149,044 +0.12(+1.57%)
May 21, 2012 7.212 7.458 7.178 7.423 3,471,934 +0.20(+2.80%)
May 18, 2012 7.397 7.423 7.169 7.221 4,185,497 -0.18(-2.39%)
May 17, 2012 7.737 7.780 7.397 7.397 5,325,496 -0.36(-4.61%)
May 16, 2012 7.880 7.901 7.712 7.755 3,057,343 -0.11(-1.42%)
May 15, 2012 7.901 7.931 7.793 7.867 2,392,658 -0.03(-0.38%)
May 14, 2012 8.052 8.125 7.867 7.897 3,382,010 -0.27(-3.32%)
May 11, 2012 8.078 8.202 8.043 8.168 3,137,589 +0.01(+0.11%)
May 10, 2012 8.129 8.198 8.009 8.159 3,460,710 +0.09(+1.12%)
May 09, 2012 7.974 8.091 7.944 8.069 3,612,339 -0.01(-0.16%)
May 08, 2012 8.047 8.121 7.970 8.082 2,806,490 -0.04(-0.53%)
May 07, 2012 8.073 8.142 8.022 8.125 3,328,795 +0.02(+0.21%)
May 04, 2012 8.086 8.151 8.052 8.108 3,346,583 -0.04(-0.53%)
May 03, 2012 8.181 8.228 8.099 8.151 2,600,468 -0.04(-0.47%)
May 02, 2012 8.112 8.194 8.013 8.190 4,191,670 +0.01(+0.11%)
May 01, 2012 8.177 8.366 8.039 8.181 4,249,124 +0.16(+1.99%)
Apr 30, 2012 8.039 8.056 7.953 8.022 2,527,541 +0.00(+0.00%)
Apr 27, 2012 8.103 8.103 7.944 8.022 4,684,262 -0.04(-0.48%)
Apr 26, 2012 8.086 8.142 8.050 8.060 2,639,249 -0.03(-0.43%)
Apr 25, 2012 8.138 8.220 8.065 8.095 2,844,514 +0.06(+0.80%)
Apr 24, 2012 7.918 8.073 7.905 8.030 1,951,403 +0.13(+1.69%)
Apr 23, 2012 7.905 7.940 7.798 7.897 2,749,174 -0.12(-1.56%)
Apr 20, 2012 7.931 8.060 7.871 8.022 3,571,471 +0.18(+2.31%)
Apr 19, 2012 7.918 7.918 7.690 7.841 4,930,365 -0.05(-0.65%)
Apr 18, 2012 8.065 8.086 7.875 7.892 4,361,912 -0.21(-2.55%)
Apr 17, 2012 8.181 8.181 8.073 8.099 4,021,600 +0.00(+0.05%)
Apr 16, 2012 8.017 8.121 7.936 8.095 2,970,106 +0.16(+1.95%)
Apr 13, 2012 7.880 7.996 7.800 7.940 3,849,062 +0.05(+0.60%)
Apr 12, 2012 7.841 7.936 7.802 7.892 3,157,790 +0.08(+0.99%)
Apr 11, 2012 7.793 7.849 7.742 7.815 2,116,191 +0.12(+1.57%)
Apr 10, 2012 7.892 7.923 7.664 7.694 5,442,865 -0.17(-2.19%)
Apr 09, 2012 7.849 7.918 7.806 7.867 3,189,842 -0.13(-1.62%)
Apr 05, 2012 8.039 8.103 7.983 7.996 2,010,031 -0.07(-0.91%)
Apr 04, 2012 8.146 8.185 8.056 8.069 2,241,442 -0.15(-1.83%)
Apr 03, 2012 8.233 8.297 8.207 8.220 3,562,675 +0.00(+0.00%)
Apr 02, 2012 8.146 8.250 8.112 8.220 2,678,448 +0.07(+0.90%)
Mar 30, 2012 8.228 8.239 8.129 8.146 2,822,065 -0.03(-0.32%)
Mar 29, 2012 8.095 8.215 8.013 8.172 3,734,847 +0.01(+0.11%)
Mar 28, 2012 8.164 8.306 8.112 8.164 3,508,590 -0.06(-0.73%)
Mar 27, 2012 8.109 8.301 8.069 8.224 5,327,865 +0.13(+1.63%)
Mar 26, 2012 8.041 8.092 8.003 8.092 3,180,519 +0.14(+1.71%)
Mar 23, 2012 7.943 7.973 7.862 7.956 3,957,416 +0.03(+0.32%)
Mar 22, 2012 7.883 7.962 7.773 7.930 4,391,477 -0.02(-0.21%)
Mar 21, 2012 7.981 8.049 7.930 7.947 1,928,952 -0.03(-0.37%)
Mar 20, 2012 7.935 8.024 7.905 7.977 2,498,578 -0.02(-0.27%)
Mar 19, 2012 7.905 8.062 7.879 7.998 2,749,432 +0.06(+0.80%)
Mar 16, 2012 7.858 7.981 7.798 7.935 5,544,433 +0.10(+1.30%)
Mar 15, 2012 7.781 7.862 7.726 7.832 2,795,371 +0.08(+1.04%)
Mar 14, 2012 7.611 7.769 7.577 7.752 4,270,046 +0.15(+1.96%)
Mar 13, 2012 7.479 7.637 7.437 7.603 4,246,547 +0.19(+2.53%)
Mar 12, 2012 7.530 7.543 7.407 7.415 2,888,645 -0.11(-1.41%)
Mar 09, 2012 7.573 7.654 7.509 7.522 2,390,871 -0.06(-0.73%)
Mar 08, 2012 7.666 7.666 7.555 7.577 2,880,763 -0.06(-0.78%)
Mar 07, 2012 7.539 7.645 7.488 7.637 2,934,739 +0.13(+1.70%)
Mar 06, 2012 7.577 7.645 7.488 7.509 3,520,858 -0.17(-2.22%)
Mar 05, 2012 7.560 7.686 7.509 7.679 2,095,158 +0.10(+1.29%)
Mar 02, 2012 7.603 7.658 7.543 7.581 2,832,531 -0.02(-0.28%)
Mar 01, 2012 7.543 7.671 7.466 7.603 3,867,368 +0.10(+1.30%)
Feb 29, 2012 7.547 7.632 7.462 7.505 3,787,732 -0.04(-0.51%)
Feb 28, 2012 7.590 7.637 7.449 7.543 3,485,732 -0.06(-0.73%)
Feb 27, 2012 7.530 7.628 7.424 7.598 3,407,668 +0.02(+0.28%)
Feb 24, 2012 7.334 7.632 7.330 7.577 5,754,453 +0.25(+3.43%)
Feb 23, 2012 7.241 7.351 7.160 7.326 5,373,337 +0.09(+1.29%)
Feb 22, 2012 7.373 7.407 7.202 7.232 3,451,126 -0.17(-2.36%)
Feb 21, 2012 7.517 7.573 7.343 7.407 3,536,873 -0.06(-0.80%)
Feb 17, 2012 7.560 7.560 7.445 7.466 2,999,638 -0.09(-1.18%)
Feb 16, 2012 7.475 7.598 7.437 7.556 4,462,445 -0.02(-0.28%)
Feb 15, 2012 7.688 7.773 7.500 7.577 6,946,427 -0.09(-1.22%)
Feb 14, 2012 7.862 7.879 7.632 7.671 5,513,064 -0.23(-2.86%)
Feb 13, 2012 7.824 7.956 7.798 7.896 5,435,901 +0.18(+2.32%)
Feb 10, 2012 7.628 7.773 7.560 7.717 6,649,011 +0.02(+0.28%)
Feb 09, 2012 7.832 7.875 7.615 7.696 7,342,691 -0.17(-2.11%)
Feb 08, 2012 7.837 7.964 7.811 7.862 5,008,939 +0.01(+0.11%)
Feb 07, 2012 7.871 7.939 7.824 7.854 6,325,659 -0.05(-0.59%)
Feb 06, 2012 7.875 7.918 7.841 7.900 2,477,118 -0.01(-0.11%)
Feb 03, 2012 7.862 7.939 7.781 7.909 3,548,854 +0.16(+2.03%)
Feb 02, 2012 7.505 7.769 7.501 7.752 5,476,423 +0.24(+3.17%)
Feb 01, 2012 7.428 7.556 7.428 7.513 4,384,646 +0.12(+1.61%)
Jan 31, 2012 7.390 7.454 7.266 7.394 3,399,173 +0.06(+0.81%)
Jan 30, 2012 7.373 7.428 7.275 7.334 2,573,410 -0.13(-1.77%)
Jan 27, 2012 7.339 7.492 7.326 7.466 2,954,691 +0.08(+1.09%)
Jan 26, 2012 7.317 7.396 7.245 7.385 3,357,211 +0.13(+1.76%)
Jan 25, 2012 7.156 7.356 7.122 7.258 3,913,547 +0.11(+1.49%)
Jan 24, 2012 7.058 7.194 7.036 7.151 3,345,301 +0.03(+0.48%)
Jan 23, 2012 7.092 7.207 7.041 7.117 3,084,267 -0.00(-0.06%)
Jan 20, 2012 6.973 7.130 6.913 7.122 4,162,719 +0.15(+2.20%)
Jan 19, 2012 6.892 7.011 6.866 6.968 4,462,400 +0.11(+1.55%)
Jan 18, 2012 6.738 6.896 6.738 6.862 3,327,616 +0.14(+2.09%)
Jan 17, 2012 6.738 6.811 6.670 6.721 4,877,338 +0.07(+1.02%)
Jan 13, 2012 6.606 6.675 6.560 6.653 5,627,555 -0.02(-0.26%)
Jan 12, 2012 6.964 7.007 6.577 6.670 10,266,770 -0.14(-2.06%)
Jan 11, 2012 6.721 6.841 6.704 6.811 2,823,071 +0.04(+0.57%)
Jan 10, 2012 6.836 6.883 6.751 6.772 3,137,921 +0.03(+0.51%)
Jan 09, 2012 6.845 6.845 6.709 6.738 3,227,144 -0.05(-0.75%)
Jan 06, 2012 6.858 6.930 6.734 6.789 4,140,745 -0.05(-0.69%)
Jan 05, 2012 6.730 6.883 6.666 6.836 3,530,560 +0.07(+1.07%)
Jan 04, 2012 6.811 6.841 6.717 6.764 3,338,018 +0.08(+1.21%)
Dec 30, 2011 6.743 6.794 6.679 6.683 2,652,475 -0.06(-0.88%)
Dec 29, 2011 6.666 6.824 6.636 6.743 3,295,018 +0.12(+1.80%)
Dec 28, 2011 6.692 6.713 6.594 6.623 5,778,723 -0.04(-0.58%)
Dec 27, 2011 6.742 6.766 6.616 6.662 5,748,367 -0.11(-1.55%)
Dec 23, 2011 6.779 6.788 6.683 6.767 3,316,370 +0.11(+1.70%)
Dec 21, 2011 6.679 6.691 6.569 6.653 3,516,338 -0.03(-0.44%)
Dec 20, 2011 6.544 6.716 6.519 6.683 3,797,004 +0.27(+4.19%)
Dec 19, 2011 6.511 6.544 6.397 6.414 4,453,037 -0.05(-0.84%)
Dec 16, 2011 6.334 6.494 6.275 6.469 5,681,090 +0.15(+2.33%)
Dec 15, 2011 6.301 6.380 6.217 6.322 3,546,269 +0.11(+1.83%)
Dec 14, 2011 6.170 6.280 6.128 6.208 4,366,393 -0.00(-0.07%)
Dec 13, 2011 6.401 6.464 6.154 6.212 3,751,353 -0.13(-1.99%)
Dec 12, 2011 6.313 6.376 6.221 6.338 3,550,976 -0.08(-1.31%)
Dec 09, 2011 6.271 6.477 6.185 6.422 5,410,654 +0.16(+2.55%)
Dec 08, 2011 6.280 6.317 6.183 6.263 5,309,553 -0.08(-1.32%)
Dec 07, 2011 6.183 6.376 6.145 6.347 4,353,220 +0.11(+1.68%)
Dec 06, 2011 6.217 6.275 6.116 6.242 4,384,448 +0.05(+0.88%)
Dec 05, 2011 6.187 6.217 6.074 6.187 4,858,771 +0.13(+2.08%)
Dec 02, 2011 5.977 6.091 5.927 6.061 6,300,086 +0.18(+3.15%)
Dec 01, 2011 5.965 5.990 5.822 5.876 4,072,561 -0.13(-2.10%)
Nov 30, 2011 5.830 6.007 5.767 6.002 7,771,905 +0.38(+6.72%)
Nov 29, 2011 5.540 5.653 5.502 5.624 4,829,452 +0.10(+1.83%)
Nov 28, 2011 5.511 5.544 5.448 5.523 3,417,709 +0.22(+4.20%)
Nov 25, 2011 5.322 5.452 5.284 5.301 1,577,769 -0.06(-1.10%)
Nov 23, 2011 5.536 5.561 5.343 5.360 3,894,855 -0.26(-4.63%)
Nov 22, 2011 5.586 5.679 5.553 5.620 4,807,902 +0.04(+0.75%)
Nov 21, 2011 5.708 5.755 5.549 5.578 4,836,449 -0.28(-4.80%)
Nov 18, 2011 5.826 5.868 5.763 5.860 3,082,502 +0.06(+1.01%)
Nov 17, 2011 5.952 6.007 5.759 5.801 4,860,095 -0.17(-2.81%)
Nov 16, 2011 6.011 6.099 5.952 5.969 3,499,647 -0.09(-1.46%)
Nov 15, 2011 5.914 6.107 5.881 6.057 4,029,808 +0.11(+1.76%)
Nov 14, 2011 6.086 6.145 5.885 5.952 5,125,067 -0.19(-3.08%)
Nov 11, 2011 6.091 6.170 6.011 6.141 6,832,577 +0.15(+2.52%)
Nov 10, 2011 6.149 6.183 5.939 5.990 10,283,846 -0.03(-0.42%)
Nov 09, 2011 6.229 6.326 5.998 6.015 11,678,293 -0.37(-5.85%)
Nov 08, 2011 6.464 6.498 6.122 6.389 8,636,087 +0.14(+2.22%)
Nov 07, 2011 6.254 6.376 6.120 6.250 5,172,925 -0.02(-0.27%)
Nov 04, 2011 6.259 6.305 6.166 6.267 5,038,010 -0.06(-0.93%)
Nov 03, 2011 6.490 6.506 6.246 6.326 9,430,377 -0.09(-1.38%)
Nov 02, 2011 6.679 6.679 6.309 6.414 9,930,605 +0.24(+3.81%)
Nov 01, 2011 6.187 6.385 6.032 6.179 11,842,012 -0.28(-4.36%)
Oct 31, 2011 6.406 6.534 6.326 6.460 6,070,932 -0.10(-1.54%)
Oct 28, 2011 6.548 6.582 6.410 6.561 6,505,304 +0.04(+0.58%)
Oct 27, 2011 6.385 6.616 6.296 6.523 7,848,758 +0.45(+7.47%)
Oct 26, 2011 6.061 6.133 5.872 6.070 5,607,196 +0.08(+1.40%)
Oct 25, 2011 6.137 6.170 5.977 5.986 3,892,846 -0.19(-3.13%)
Oct 24, 2011 6.091 6.204 6.065 6.179 5,376,107 +0.08(+1.38%)
Oct 21, 2011 5.939 6.107 5.889 6.095 4,944,828 +0.26(+4.54%)
Oct 20, 2011 5.780 5.839 5.670 5.830 6,060,709 +0.03(+0.51%)
Oct 19, 2011 5.792 5.914 5.738 5.801 8,419,020 +0.01(+0.15%)
Oct 18, 2011 5.473 5.906 5.452 5.792 8,100,072 +0.28(+5.11%)
Oct 17, 2011 5.481 5.599 5.368 5.511 9,151,961 +0.00(+0.00%)
Oct 14, 2011 5.389 5.544 5.351 5.511 6,448,494 +0.24(+4.46%)
Oct 13, 2011 5.213 5.301 5.024 5.276 5,187,414 +0.00(+0.08%)
Oct 12, 2011 5.124 5.355 5.087 5.271 5,082,490 +0.21(+4.15%)
Oct 11, 2011 5.129 5.175 5.030 5.061 4,876,936 -0.10(-1.95%)
Oct 10, 2011 4.956 5.183 4.927 5.162 5,189,890 +0.33(+6.87%)
Oct 07, 2011 5.154 5.183 4.822 4.830 5,553,541 -0.32(-6.28%)
Oct 06, 2011 5.074 5.158 4.998 5.154 5,101,267 +0.24(+4.87%)
Oct 05, 2011 5.045 5.045 4.663 4.914 8,327,288 +0.05(+1.12%)
Oct 04, 2011 4.515 4.868 4.373 4.860 7,037,364 +0.28(+6.05%)
Oct 03, 2011 4.797 4.851 4.566 4.583 6,943,068 -0.19(-3.96%)
Sep 30, 2011 4.885 5.003 4.772 4.772 5,042,165 -0.29(-5.73%)
Sep 29, 2011 5.137 5.183 4.906 5.061 4,170,614 +0.05(+0.92%)
Sep 28, 2011 5.259 5.326 5.011 5.015 4,477,188 -0.26(-4.94%)
Sep 27, 2011 5.354 5.404 5.230 5.276 5,307,509 +0.05(+1.03%)
Sep 26, 2011 5.288 5.292 5.057 5.222 3,695,231 -0.02(-0.32%)
Sep 23, 2011 5.123 5.251 5.073 5.238 4,046,925 +0.11(+2.09%)
Sep 22, 2011 5.098 5.267 5.020 5.131 8,536,023 -0.08(-1.58%)
Sep 21, 2011 5.540 5.586 5.205 5.214 4,836,961 -0.35(-6.24%)
Sep 20, 2011 5.656 5.672 5.561 5.561 4,205,994 -0.06(-1.03%)
Sep 19, 2011 5.647 5.705 5.579 5.619 3,586,793 -0.17(-2.93%)
Sep 16, 2011 5.734 5.794 5.594 5.788 4,220,365 +0.07(+1.23%)
Sep 15, 2011 5.627 5.726 5.557 5.718 3,572,144 +0.17(+3.13%)
Sep 14, 2011 5.565 5.627 5.350 5.544 4,814,494 +0.00(+0.00%)
Sep 13, 2011 5.519 5.590 5.424 5.544 3,210,862 +0.02(+0.30%)
Sep 12, 2011 5.354 5.528 5.313 5.528 3,311,354 +0.06(+1.13%)
Sep 09, 2011 5.606 5.635 5.391 5.466 4,492,069 -0.19(-3.43%)
Sep 08, 2011 5.784 5.908 5.614 5.660 4,984,932 -0.12(-2.14%)
Sep 07, 2011 5.722 5.875 5.610 5.784 5,639,463 +0.21(+3.78%)
Sep 06, 2011 5.412 5.718 5.412 5.573 6,907,323 -0.05(-0.95%)
Sep 02, 2011 5.759 5.813 5.619 5.627 5,144,609 -0.30(-5.09%)
Sep 01, 2011 6.102 6.143 5.904 5.928 4,022,959 -0.15(-2.45%)
Aug 31, 2011 6.172 6.284 6.023 6.077 6,761,130 -0.02(-0.34%)
Aug 30, 2011 6.143 6.172 5.953 6.098 4,445,643 -0.07(-1.14%)
Aug 29, 2011 5.928 6.180 5.920 6.168 3,172,881 +0.33(+5.74%)
Aug 26, 2011 5.705 5.912 5.573 5.833 3,658,495 +0.07(+1.29%)
Aug 25, 2011 6.040 6.156 5.730 5.759 3,622,022 -0.23(-3.80%)
Aug 24, 2011 6.007 6.044 5.809 5.986 5,021,330 -0.06(-0.96%)
Aug 23, 2011 5.842 6.044 5.773 6.044 4,617,086 +0.24(+4.05%)
Aug 22, 2011 6.094 6.094 5.780 5.809 4,053,289 -0.10(-1.61%)
Aug 19, 2011 6.069 6.263 5.895 5.904 7,022,113 -0.32(-5.18%)
Aug 18, 2011 6.321 6.408 6.135 6.226 9,230,154 -0.39(-5.93%)
Aug 17, 2011 6.573 6.651 6.507 6.618 5,212,498 +0.10(+1.59%)
Aug 16, 2011 6.478 6.598 6.424 6.515 6,791,921 -0.08(-1.19%)
Aug 15, 2011 6.474 6.651 6.466 6.594 8,301,536 +0.19(+2.97%)
Aug 12, 2011 6.267 6.627 6.267 6.404 3,762,573 -0.07(-1.02%)
Aug 11, 2011 6.007 6.618 5.887 6.470 8,238,086 +0.53(+8.90%)
Aug 10, 2011 5.838 6.317 5.726 5.941 8,113,319 -0.08(-1.37%)
Aug 09, 2011 5.846 6.028 5.234 6.023 9,474,317 +0.85(+16.36%)
Aug 08, 2011 5.846 5.949 5.172 5.177 10,670,558 -0.95(-15.51%)
Aug 05, 2011 6.499 6.540 5.866 6.127 11,179,837 -0.26(-4.14%)
Aug 04, 2011 6.800 6.841 6.383 6.391 6,639,729 -0.52(-7.48%)
Aug 03, 2011 6.862 6.990 6.614 6.908 9,826,566 +0.10(+1.46%)
Aug 02, 2011 7.234 7.234 6.800 6.808 6,260,001 -0.48(-6.63%)
Aug 01, 2011 7.465 7.469 7.217 7.292 3,361,992 -0.05(-0.62%)
Jul 29, 2011 7.213 7.395 7.168 7.337 3,492,534 +0.02(+0.23%)
Jul 28, 2011 7.300 7.445 7.222 7.321 1,997,256 +0.03(+0.45%)
Jul 27, 2011 7.556 7.556 7.275 7.288 3,521,366 -0.30(-3.92%)
Jul 26, 2011 7.581 7.655 7.531 7.585 1,293,280 -0.02(-0.22%)
Jul 25, 2011 7.527 7.643 7.523 7.602 2,278,967 -0.04(-0.54%)
Jul 22, 2011 7.630 7.688 7.626 7.643 1,542,747 +0.02(+0.22%)
Jul 21, 2011 7.618 7.709 7.564 7.626 3,256,756 +0.07(+0.98%)
Jul 20, 2011 7.630 7.630 7.540 7.552 2,326,417 -0.06(-0.76%)
Jul 19, 2011 7.498 7.618 7.478 7.610 2,092,062 +0.17(+2.33%)
Jul 18, 2011 7.589 7.589 7.345 7.436 2,373,366 -0.16(-2.12%)
Jul 15, 2011 7.540 7.602 7.465 7.597 3,233,506 +0.11(+1.49%)
Jul 14, 2011 7.680 7.717 7.465 7.486 2,681,505 -0.16(-2.11%)
Jul 13, 2011 7.721 7.796 7.635 7.647 2,203,475 -0.05(-0.59%)
Jul 12, 2011 7.651 7.849 7.630 7.692 2,237,341 -0.00(-0.05%)
Jul 11, 2011 7.796 7.854 7.676 7.697 2,667,468 -0.20(-2.56%)
Jul 08, 2011 7.808 7.903 7.746 7.899 2,463,861 -0.04(-0.47%)
Jul 07, 2011 7.775 7.986 7.713 7.936 3,133,020 +0.27(+3.50%)
Jul 06, 2011 7.614 7.717 7.581 7.668 2,446,072 +0.03(+0.38%)
Jul 05, 2011 7.581 7.643 7.510 7.639 3,101,637 +0.07(+0.93%)
Jul 01, 2011 7.511 7.597 7.465 7.569 3,661,111 +0.08(+1.05%)
Jun 30, 2011 7.449 7.618 7.428 7.490 3,991,228 +0.06(+0.83%)
Jun 29, 2011 7.395 7.445 7.312 7.428 2,744,892 +0.07(+1.01%)
Jun 28, 2011 7.358 7.391 7.255 7.354 2,256,783 +0.04(+0.51%)
Jun 27, 2011 7.198 7.349 7.190 7.317 2,341,042 +0.13(+1.76%)
Jun 24, 2011 7.288 7.386 7.165 7.190 5,052,124 -0.07(-1.01%)
Jun 23, 2011 7.259 7.341 7.108 7.263 2,924,850 -0.10(-1.39%)
Jun 22, 2011 7.439 7.547 7.361 7.366 2,899,621 -0.13(-1.74%)
Jun 21, 2011 7.406 7.521 7.351 7.496 2,890,019 +0.15(+2.00%)
Jun 20, 2011 7.353 7.390 7.337 7.349 3,552,954 +0.07(+1.01%)
Jun 17, 2011 7.186 7.304 7.112 7.276 4,503,487 +0.16(+2.24%)
Jun 16, 2011 7.002 7.178 6.986 7.116 2,748,529 +0.13(+1.81%)
Jun 15, 2011 7.104 7.116 6.941 6.990 3,665,095 -0.19(-2.67%)
Jun 14, 2011 7.063 7.210 7.043 7.182 5,042,060 +0.28(+4.02%)
Jun 13, 2011 6.880 6.993 6.802 6.904 2,737,617 +0.07(+1.08%)
Jun 10, 2011 7.006 7.043 6.822 6.831 8,191,884 -0.23(-3.24%)
Jun 09, 2011 7.219 7.239 7.043 7.059 3,720,054 -0.12(-1.65%)
Jun 08, 2011 7.276 7.321 7.133 7.178 4,195,109 -0.14(-1.90%)
Jun 07, 2011 7.341 7.390 7.270 7.317 2,919,009 +0.03(+0.39%)
Jun 06, 2011 7.463 7.468 7.272 7.288 3,359,605 -0.17(-2.25%)
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.