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 7.489 7.583 7.364 7.515 3,078,511 +0.05(+0.63%)
May 30, 2012 7.652 7.674 7.459 7.467 3,002,897 -0.25(-3.23%)
May 29, 2012 7.622 7.747 7.570 7.717 2,157,262 +0.17(+2.22%)
May 25, 2012 7.570 7.592 7.441 7.549 1,857,315 -0.01(-0.11%)
May 24, 2012 7.592 7.644 7.463 7.558 2,543,000 -0.04(-0.57%)
May 23, 2012 7.454 7.626 7.355 7.601 3,998,100 +0.06(+0.86%)
May 22, 2012 7.446 7.562 7.398 7.536 4,150,877 +0.12(+1.57%)
May 21, 2012 7.209 7.454 7.175 7.420 3,473,468 +0.20(+2.80%)
May 18, 2012 7.394 7.420 7.166 7.218 4,187,346 -0.18(-2.39%)
May 17, 2012 7.734 7.777 7.394 7.394 5,327,849 -0.36(-4.61%)
May 16, 2012 7.876 7.898 7.708 7.751 3,058,693 -0.11(-1.42%)
May 15, 2012 7.898 7.928 7.790 7.863 2,393,715 -0.03(-0.38%)
May 14, 2012 8.048 8.121 7.863 7.893 3,383,504 -0.27(-3.32%)
May 11, 2012 8.074 8.199 8.040 8.164 3,138,975 +0.01(+0.11%)
May 10, 2012 8.126 8.195 8.005 8.156 3,462,238 +0.09(+1.12%)
May 09, 2012 7.971 8.087 7.941 8.065 3,613,935 -0.01(-0.16%)
May 08, 2012 8.044 8.117 7.966 8.078 2,807,730 -0.04(-0.53%)
May 07, 2012 8.070 8.139 8.018 8.121 3,330,266 +0.02(+0.21%)
May 04, 2012 8.083 8.147 8.048 8.104 3,348,062 -0.04(-0.53%)
May 03, 2012 8.177 8.225 8.096 8.147 2,601,617 -0.04(-0.47%)
May 02, 2012 8.108 8.190 8.009 8.186 4,193,522 +0.01(+0.11%)
May 01, 2012 8.173 8.362 8.035 8.177 4,251,001 +0.16(+1.99%)
Apr 30, 2012 8.035 8.053 7.949 8.018 2,528,657 +0.00(+0.00%)
Apr 27, 2012 8.100 8.100 7.941 8.018 4,686,331 -0.04(-0.48%)
Apr 26, 2012 8.083 8.139 8.046 8.057 2,640,415 -0.03(-0.43%)
Apr 25, 2012 8.134 8.216 8.061 8.091 2,845,770 +0.06(+0.80%)
Apr 24, 2012 7.915 8.070 7.902 8.027 1,952,265 +0.13(+1.69%)
Apr 23, 2012 7.902 7.936 7.794 7.893 2,750,389 -0.12(-1.56%)
Apr 20, 2012 7.928 8.057 7.867 8.018 3,573,048 +0.18(+2.31%)
Apr 19, 2012 7.915 7.915 7.687 7.837 4,932,543 -0.05(-0.65%)
Apr 18, 2012 8.061 8.083 7.872 7.889 4,363,839 -0.21(-2.55%)
Apr 17, 2012 8.177 8.177 8.070 8.096 4,023,377 +0.00(+0.05%)
Apr 16, 2012 8.014 8.117 7.932 8.091 2,971,418 +0.15(+1.95%)
Apr 13, 2012 7.876 7.992 7.796 7.936 3,850,762 +0.05(+0.60%)
Apr 12, 2012 7.837 7.932 7.799 7.889 3,159,185 +0.08(+0.99%)
Apr 11, 2012 7.790 7.846 7.738 7.811 2,117,126 +0.12(+1.57%)
Apr 10, 2012 7.889 7.919 7.661 7.691 5,445,269 -0.17(-2.19%)
Apr 09, 2012 7.846 7.915 7.803 7.863 3,191,251 -0.13(-1.62%)
Apr 05, 2012 8.035 8.100 7.979 7.992 2,010,919 -0.07(-0.91%)
Apr 04, 2012 8.143 8.182 8.053 8.065 2,242,433 -0.15(-1.83%)
Apr 03, 2012 8.229 8.294 8.203 8.216 3,564,249 +0.00(+0.00%)
Apr 02, 2012 8.143 8.246 8.108 8.216 2,679,631 +0.07(+0.90%)
Mar 30, 2012 8.225 8.235 8.126 8.143 2,823,312 -0.03(-0.32%)
Mar 29, 2012 8.091 8.212 8.009 8.169 3,736,497 +0.01(+0.11%)
Mar 28, 2012 8.160 8.302 8.108 8.160 3,510,140 -0.06(-0.73%)
Mar 27, 2012 8.105 8.297 8.065 8.220 5,330,219 +0.13(+1.63%)
Mar 26, 2012 8.037 8.088 7.999 8.088 3,181,924 +0.14(+1.71%)
Mar 23, 2012 7.940 7.969 7.859 7.952 3,959,164 +0.03(+0.32%)
Mar 22, 2012 7.880 7.959 7.769 7.927 4,393,417 -0.02(-0.21%)
Mar 21, 2012 7.978 8.046 7.927 7.944 1,929,805 -0.03(-0.37%)
Mar 20, 2012 7.931 8.020 7.901 7.974 2,499,681 -0.02(-0.27%)
Mar 19, 2012 7.901 8.059 7.876 7.995 2,750,647 +0.06(+0.80%)
Mar 16, 2012 7.854 7.978 7.795 7.931 5,546,882 +0.10(+1.30%)
Mar 15, 2012 7.778 7.859 7.723 7.829 2,796,606 +0.08(+1.04%)
Mar 14, 2012 7.608 7.765 7.574 7.748 4,271,932 +0.15(+1.96%)
Mar 13, 2012 7.476 7.633 7.433 7.599 4,248,423 +0.19(+2.53%)
Mar 12, 2012 7.527 7.540 7.403 7.412 2,889,921 -0.11(-1.41%)
Mar 09, 2012 7.569 7.650 7.506 7.518 2,391,927 -0.06(-0.73%)
Mar 08, 2012 7.663 7.663 7.551 7.574 2,882,036 -0.06(-0.78%)
Mar 07, 2012 7.535 7.642 7.484 7.633 2,936,035 +0.13(+1.70%)
Mar 06, 2012 7.574 7.642 7.484 7.506 3,522,413 -0.17(-2.22%)
Mar 05, 2012 7.557 7.682 7.506 7.676 2,096,083 +0.10(+1.29%)
Mar 02, 2012 7.599 7.654 7.540 7.578 2,833,783 -0.02(-0.28%)
Mar 01, 2012 7.540 7.667 7.463 7.599 3,869,076 +0.10(+1.30%)
Feb 29, 2012 7.544 7.629 7.459 7.501 3,789,405 -0.04(-0.51%)
Feb 28, 2012 7.586 7.633 7.446 7.540 3,487,272 -0.06(-0.73%)
Feb 27, 2012 7.527 7.625 7.420 7.595 3,409,173 +0.02(+0.28%)
Feb 24, 2012 7.331 7.629 7.327 7.574 5,756,995 +0.25(+3.43%)
Feb 23, 2012 7.237 7.348 7.157 7.323 5,375,710 +0.09(+1.29%)
Feb 22, 2012 7.369 7.403 7.199 7.229 3,452,650 -0.17(-2.36%)
Feb 21, 2012 7.514 7.569 7.340 7.403 3,538,435 -0.06(-0.80%)
Feb 17, 2012 7.557 7.557 7.442 7.463 3,000,964 -0.09(-1.18%)
Feb 16, 2012 7.472 7.595 7.433 7.552 4,464,416 -0.02(-0.28%)
Feb 15, 2012 7.684 7.769 7.497 7.574 6,949,496 -0.09(-1.22%)
Feb 14, 2012 7.859 7.876 7.629 7.667 5,515,499 -0.23(-2.86%)
Feb 13, 2012 7.820 7.952 7.795 7.893 5,438,302 +0.18(+2.32%)
Feb 10, 2012 7.625 7.769 7.557 7.714 6,651,948 +0.02(+0.28%)
Feb 09, 2012 7.829 7.871 7.612 7.693 7,345,935 -0.17(-2.11%)
Feb 08, 2012 7.833 7.961 7.808 7.859 5,011,152 +0.01(+0.11%)
Feb 07, 2012 7.867 7.935 7.820 7.850 6,328,454 -0.05(-0.59%)
Feb 06, 2012 7.871 7.914 7.837 7.897 2,478,212 -0.01(-0.11%)
Feb 03, 2012 7.859 7.935 7.778 7.906 3,550,421 +0.16(+2.03%)
Feb 02, 2012 7.501 7.765 7.498 7.748 5,478,842 +0.24(+3.17%)
Feb 01, 2012 7.425 7.552 7.425 7.510 4,386,583 +0.12(+1.61%)
Jan 31, 2012 7.386 7.450 7.263 7.391 3,400,675 +0.06(+0.81%)
Jan 30, 2012 7.369 7.425 7.272 7.331 2,574,547 -0.13(-1.77%)
Jan 27, 2012 7.335 7.489 7.323 7.463 2,955,996 +0.08(+1.10%)
Jan 26, 2012 7.314 7.393 7.242 7.382 3,358,694 +0.13(+1.76%)
Jan 25, 2012 7.152 7.352 7.118 7.255 3,915,276 +0.11(+1.49%)
Jan 24, 2012 7.055 7.191 7.033 7.148 3,346,778 +0.03(+0.48%)
Jan 23, 2012 7.089 7.203 7.038 7.114 3,085,629 -0.00(-0.06%)
Jan 20, 2012 6.969 7.127 6.910 7.118 4,164,558 +0.15(+2.20%)
Jan 19, 2012 6.889 7.008 6.863 6.965 4,464,371 +0.11(+1.55%)
Jan 18, 2012 6.735 6.893 6.735 6.859 3,329,086 +0.14(+2.09%)
Jan 17, 2012 6.735 6.808 6.667 6.718 4,879,493 +0.07(+1.02%)
Jan 13, 2012 6.604 6.672 6.557 6.650 5,630,041 -0.02(-0.26%)
Jan 12, 2012 6.961 7.003 6.574 6.667 10,271,306 -0.14(-2.06%)
Jan 11, 2012 6.718 6.838 6.701 6.808 2,824,318 +0.04(+0.57%)
Jan 10, 2012 6.833 6.880 6.748 6.769 3,139,307 +0.03(+0.51%)
Jan 09, 2012 6.842 6.842 6.706 6.735 3,228,570 -0.05(-0.75%)
Jan 06, 2012 6.855 6.927 6.731 6.786 4,142,574 -0.05(-0.69%)
Jan 05, 2012 6.727 6.880 6.663 6.833 3,532,120 +0.07(+1.07%)
Jan 04, 2012 6.808 6.838 6.714 6.761 3,339,493 +0.08(+1.21%)
Dec 30, 2011 6.740 6.791 6.676 6.680 2,653,647 -0.06(-0.88%)
Dec 29, 2011 6.663 6.821 6.633 6.740 3,296,473 +0.12(+1.80%)
Dec 28, 2011 6.689 6.710 6.591 6.621 5,781,276 -0.04(-0.58%)
Dec 27, 2011 6.739 6.763 6.613 6.659 5,750,907 -0.10(-1.55%)
Dec 23, 2011 6.776 6.785 6.680 6.764 3,317,835 +0.11(+1.70%)
Dec 21, 2011 6.676 6.688 6.567 6.650 3,517,892 -0.03(-0.44%)
Dec 20, 2011 6.541 6.713 6.516 6.680 3,798,682 +0.27(+4.19%)
Dec 19, 2011 6.508 6.541 6.394 6.411 4,455,005 -0.05(-0.84%)
Dec 16, 2011 6.331 6.491 6.273 6.466 5,683,600 +0.15(+2.33%)
Dec 15, 2011 6.298 6.378 6.214 6.319 3,547,836 +0.11(+1.83%)
Dec 14, 2011 6.168 6.277 6.126 6.205 4,368,322 -0.00(-0.07%)
Dec 13, 2011 6.399 6.462 6.151 6.210 3,753,011 -0.13(-1.99%)
Dec 12, 2011 6.310 6.373 6.218 6.336 3,552,545 -0.08(-1.31%)
Dec 09, 2011 6.268 6.474 6.182 6.420 5,413,045 +0.16(+2.55%)
Dec 08, 2011 6.277 6.315 6.180 6.260 5,311,899 -0.08(-1.32%)
Dec 07, 2011 6.180 6.373 6.142 6.344 4,355,144 +0.10(+1.68%)
Dec 06, 2011 6.214 6.273 6.113 6.239 4,386,386 +0.05(+0.88%)
Dec 05, 2011 6.184 6.214 6.071 6.184 4,860,918 +0.13(+2.08%)
Dec 02, 2011 5.974 6.088 5.924 6.058 6,302,870 +0.18(+3.15%)
Dec 01, 2011 5.962 5.987 5.819 5.874 4,074,361 -0.13(-2.10%)
Nov 30, 2011 5.828 6.004 5.765 6.000 7,775,339 +0.38(+6.72%)
Nov 29, 2011 5.538 5.650 5.500 5.622 4,831,586 +0.10(+1.83%)
Nov 28, 2011 5.508 5.542 5.445 5.521 3,419,219 +0.22(+4.20%)
Nov 25, 2011 5.320 5.450 5.282 5.299 1,578,466 -0.06(-1.10%)
Nov 23, 2011 5.534 5.559 5.341 5.357 3,896,576 -0.26(-4.63%)
Nov 22, 2011 5.584 5.676 5.550 5.618 4,810,026 +0.04(+0.75%)
Nov 21, 2011 5.706 5.752 5.546 5.576 4,838,586 -0.28(-4.80%)
Nov 18, 2011 5.823 5.865 5.760 5.857 3,083,864 +0.06(+1.01%)
Nov 17, 2011 5.949 6.004 5.756 5.798 4,862,242 -0.17(-2.81%)
Nov 16, 2011 6.008 6.096 5.949 5.966 3,501,193 -0.09(-1.46%)
Nov 15, 2011 5.912 6.105 5.878 6.054 4,031,588 +0.10(+1.76%)
Nov 14, 2011 6.084 6.142 5.882 5.949 5,127,332 -0.19(-3.08%)
Nov 11, 2011 6.088 6.168 6.008 6.138 6,835,597 +0.15(+2.52%)
Nov 10, 2011 6.147 6.180 5.937 5.987 10,288,390 -0.03(-0.42%)
Nov 09, 2011 6.226 6.323 5.995 6.012 11,683,453 -0.37(-5.85%)
Nov 08, 2011 6.462 6.495 6.119 6.386 8,639,903 +0.14(+2.22%)
Nov 07, 2011 6.252 6.373 6.117 6.247 5,175,210 -0.02(-0.27%)
Nov 04, 2011 6.256 6.302 6.163 6.264 5,040,236 -0.06(-0.93%)
Nov 03, 2011 6.487 6.503 6.243 6.323 9,434,544 -0.09(-1.38%)
Nov 02, 2011 6.676 6.676 6.306 6.411 9,934,993 +0.24(+3.81%)
Nov 01, 2011 6.184 6.382 6.029 6.176 11,847,245 -0.28(-4.36%)
Oct 31, 2011 6.403 6.531 6.323 6.457 6,073,615 -0.10(-1.54%)
Oct 28, 2011 6.545 6.579 6.407 6.558 6,508,178 +0.04(+0.58%)
Oct 27, 2011 6.382 6.613 6.294 6.520 7,852,226 +0.45(+7.47%)
Oct 26, 2011 6.058 6.130 5.869 6.067 5,609,674 +0.08(+1.40%)
Oct 25, 2011 6.134 6.168 5.974 5.983 3,894,566 -0.19(-3.13%)
Oct 24, 2011 6.088 6.202 6.063 6.176 5,378,482 +0.08(+1.38%)
Oct 21, 2011 5.937 6.105 5.886 6.092 4,947,013 +0.26(+4.54%)
Oct 20, 2011 5.777 5.836 5.668 5.828 6,063,387 +0.03(+0.51%)
Oct 19, 2011 5.790 5.912 5.735 5.798 8,422,740 +0.01(+0.14%)
Oct 18, 2011 5.471 5.903 5.450 5.790 8,103,651 +0.28(+5.11%)
Oct 17, 2011 5.479 5.597 5.366 5.508 9,156,005 +0.00(+0.00%)
Oct 14, 2011 5.387 5.542 5.349 5.508 6,451,344 +0.24(+4.46%)
Oct 13, 2011 5.210 5.299 5.021 5.273 5,189,706 +0.00(+0.08%)
Oct 12, 2011 5.122 5.353 5.084 5.269 5,084,735 +0.21(+4.15%)
Oct 11, 2011 5.126 5.173 5.028 5.059 4,879,091 -0.10(-1.95%)
Oct 10, 2011 4.954 5.181 4.925 5.160 5,192,183 +0.33(+6.87%)
Oct 07, 2011 5.152 5.181 4.820 4.828 5,555,995 -0.32(-6.28%)
Oct 06, 2011 5.072 5.156 4.996 5.152 5,103,521 +0.24(+4.87%)
Oct 05, 2011 5.042 5.042 4.661 4.912 8,330,967 +0.05(+1.12%)
Oct 04, 2011 4.513 4.866 4.371 4.858 7,040,474 +0.28(+6.05%)
Oct 03, 2011 4.795 4.849 4.564 4.581 6,946,136 -0.19(-3.96%)
Sep 30, 2011 4.883 5.000 4.770 4.770 5,044,393 -0.29(-5.73%)
Sep 29, 2011 5.135 5.181 4.904 5.059 4,172,457 +0.05(+0.92%)
Sep 28, 2011 5.257 5.324 5.009 5.013 4,479,166 -0.26(-4.94%)
Sep 27, 2011 5.352 5.401 5.228 5.273 5,309,853 +0.05(+1.03%)
Sep 26, 2011 5.286 5.290 5.054 5.220 3,696,863 -0.02(-0.32%)
Sep 23, 2011 5.121 5.249 5.071 5.236 4,048,713 +0.11(+2.09%)
Sep 22, 2011 5.096 5.265 5.017 5.129 8,539,793 -0.08(-1.58%)
Sep 21, 2011 5.538 5.583 5.203 5.211 4,839,098 -0.35(-6.24%)
Sep 20, 2011 5.653 5.670 5.558 5.558 4,207,852 -0.06(-1.03%)
Sep 19, 2011 5.645 5.703 5.577 5.616 3,588,377 -0.17(-2.93%)
Sep 16, 2011 5.732 5.792 5.591 5.785 4,222,229 +0.07(+1.23%)
Sep 15, 2011 5.624 5.723 5.554 5.715 3,573,722 +0.17(+3.13%)
Sep 14, 2011 5.562 5.624 5.348 5.542 4,816,620 +0.00(+0.00%)
Sep 13, 2011 5.517 5.587 5.422 5.542 3,212,280 +0.02(+0.30%)
Sep 12, 2011 5.352 5.525 5.311 5.525 3,312,816 +0.06(+1.13%)
Sep 09, 2011 5.604 5.632 5.389 5.463 4,494,053 -0.19(-3.43%)
Sep 08, 2011 5.781 5.905 5.612 5.657 4,987,134 -0.12(-2.14%)
Sep 07, 2011 5.719 5.872 5.608 5.781 5,641,954 +0.21(+3.78%)
Sep 06, 2011 5.410 5.715 5.410 5.571 6,910,374 -0.05(-0.95%)
Sep 02, 2011 5.756 5.810 5.616 5.624 5,146,881 -0.30(-5.09%)
Sep 01, 2011 6.099 6.141 5.901 5.926 4,024,736 -0.15(-2.45%)
Aug 31, 2011 6.169 6.281 6.021 6.074 6,764,116 -0.02(-0.34%)
Aug 30, 2011 6.141 6.169 5.951 6.095 4,447,607 -0.07(-1.14%)
Aug 29, 2011 5.926 6.178 5.918 6.165 3,174,283 +0.33(+5.74%)
Aug 26, 2011 5.703 5.909 5.571 5.831 3,660,110 +0.07(+1.29%)
Aug 25, 2011 6.037 6.153 5.728 5.756 3,623,621 -0.23(-3.80%)
Aug 24, 2011 6.004 6.041 5.806 5.984 5,023,548 -0.06(-0.96%)
Aug 23, 2011 5.839 6.041 5.771 6.041 4,619,125 +0.24(+4.05%)
Aug 22, 2011 6.091 6.091 5.777 5.806 4,055,079 -0.09(-1.61%)
Aug 19, 2011 6.066 6.260 5.893 5.901 7,025,215 -0.32(-5.18%)
Aug 18, 2011 6.318 6.405 6.132 6.223 9,234,231 -0.39(-5.93%)
Aug 17, 2011 6.570 6.648 6.504 6.615 5,214,800 +0.10(+1.59%)
Aug 16, 2011 6.475 6.595 6.421 6.512 6,794,921 -0.08(-1.19%)
Aug 15, 2011 6.471 6.648 6.463 6.591 8,305,203 +0.19(+2.97%)
Aug 12, 2011 6.264 6.624 6.264 6.401 3,764,235 -0.07(-1.02%)
Aug 11, 2011 6.004 6.615 5.884 6.467 8,241,725 +0.53(+8.90%)
Aug 10, 2011 5.835 6.314 5.723 5.938 8,116,903 -0.08(-1.37%)
Aug 09, 2011 5.843 6.025 5.232 6.021 9,478,502 +0.85(+16.36%)
Aug 08, 2011 5.843 5.946 5.170 5.174 10,675,271 -0.95(-15.51%)
Aug 05, 2011 6.496 6.537 5.864 6.124 11,184,775 -0.26(-4.14%)
Aug 04, 2011 6.797 6.838 6.380 6.388 6,642,662 -0.52(-7.48%)
Aug 03, 2011 6.859 6.987 6.611 6.904 9,830,906 +0.10(+1.46%)
Aug 02, 2011 7.231 7.231 6.797 6.805 6,262,765 -0.48(-6.63%)
Aug 01, 2011 7.462 7.466 7.214 7.289 3,363,477 -0.05(-0.62%)
Jul 29, 2011 7.210 7.392 7.165 7.334 3,494,077 +0.02(+0.23%)
Jul 28, 2011 7.297 7.441 7.219 7.317 1,998,138 +0.03(+0.45%)
Jul 27, 2011 7.553 7.553 7.272 7.284 3,522,921 -0.30(-3.92%)
Jul 26, 2011 7.578 7.652 7.528 7.582 1,293,851 -0.02(-0.22%)
Jul 25, 2011 7.524 7.640 7.520 7.598 2,279,974 -0.04(-0.54%)
Jul 22, 2011 7.627 7.685 7.623 7.640 1,543,428 +0.02(+0.22%)
Jul 21, 2011 7.615 7.706 7.561 7.623 3,258,194 +0.07(+0.98%)
Jul 20, 2011 7.627 7.627 7.536 7.549 2,327,445 -0.06(-0.76%)
Jul 19, 2011 7.495 7.615 7.474 7.606 2,092,986 +0.17(+2.33%)
Jul 18, 2011 7.586 7.586 7.342 7.433 2,374,414 -0.16(-2.12%)
Jul 15, 2011 7.536 7.598 7.462 7.594 3,234,935 +0.11(+1.49%)
Jul 14, 2011 7.677 7.714 7.462 7.483 2,682,689 -0.16(-2.11%)
Jul 13, 2011 7.718 7.792 7.631 7.644 2,204,448 -0.05(-0.59%)
Jul 12, 2011 7.648 7.846 7.627 7.689 2,238,329 -0.00(-0.05%)
Jul 11, 2011 7.792 7.850 7.673 7.693 2,668,646 -0.20(-2.56%)
Jul 08, 2011 7.805 7.900 7.743 7.896 2,464,949 -0.04(-0.47%)
Jul 07, 2011 7.772 7.982 7.710 7.933 3,134,403 +0.27(+3.50%)
Jul 06, 2011 7.611 7.714 7.578 7.664 2,447,153 +0.03(+0.38%)
Jul 05, 2011 7.578 7.640 7.507 7.635 3,103,007 +0.07(+0.93%)
Jul 01, 2011 7.507 7.594 7.462 7.565 3,662,728 +0.08(+1.05%)
Jun 30, 2011 7.445 7.615 7.425 7.487 3,992,991 +0.06(+0.83%)
Jun 29, 2011 7.392 7.441 7.309 7.425 2,746,104 +0.07(+1.01%)
Jun 28, 2011 7.355 7.388 7.251 7.350 2,257,780 +0.04(+0.51%)
Jun 27, 2011 7.195 7.346 7.187 7.313 2,342,076 +0.13(+1.76%)
Jun 24, 2011 7.285 7.383 7.162 7.187 5,054,355 -0.07(-1.01%)
Jun 23, 2011 7.256 7.338 7.105 7.260 2,926,142 -0.10(-1.39%)
Jun 22, 2011 7.436 7.544 7.358 7.362 2,900,901 -0.13(-1.74%)
Jun 21, 2011 7.403 7.517 7.348 7.493 2,891,296 +0.15(+2.00%)
Jun 20, 2011 7.350 7.387 7.334 7.346 3,554,523 +0.07(+1.01%)
Jun 17, 2011 7.183 7.301 7.109 7.272 4,505,476 +0.16(+2.24%)
Jun 16, 2011 6.999 7.175 6.983 7.113 2,749,743 +0.13(+1.81%)
Jun 15, 2011 7.101 7.113 6.938 6.987 3,666,714 -0.19(-2.67%)
Jun 14, 2011 7.060 7.207 7.040 7.179 5,044,287 +0.28(+4.02%)
Jun 13, 2011 6.877 6.990 6.799 6.901 2,738,826 +0.07(+1.08%)
Jun 10, 2011 7.003 7.040 6.819 6.828 8,195,502 -0.23(-3.24%)
Jun 09, 2011 7.215 7.236 7.040 7.056 3,721,697 -0.12(-1.65%)
Jun 08, 2011 7.272 7.317 7.130 7.175 4,196,961 -0.14(-1.90%)
Jun 07, 2011 7.338 7.387 7.266 7.313 2,920,298 +0.03(+0.39%)
Jun 06, 2011 7.460 7.464 7.268 7.285 3,361,089 -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.