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

SL Green Realty Corp (NY: SLG )

51.37 -1.21 (-2.30%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 7, 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 (%)
Dec 31, 2009 31.04 30.14 30.14 30.14 1,097,373 -0.80(-2.60%)
Dec 30, 2009 31.04 31.04 30.54 30.95 1,090,629 -0.10(-0.33%)
Dec 29, 2009 31.80 32.19 31.01 31.05 1,542,502 -0.59(-1.88%)
Dec 28, 2009 31.40 32.25 31.29 31.64 2,095,002 +0.26(+0.84%)
Dec 24, 2009 30.94 31.44 30.94 31.38 711,330 +0.68(+2.21%)
Dec 23, 2009 30.69 31.28 30.32 30.70 1,473,336 +0.17(+0.57%)
Dec 22, 2009 30.59 30.59 30.14 30.53 2,491,420 -0.05(-0.18%)
Dec 21, 2009 30.33 30.83 30.26 30.58 1,744,131 +0.35(+1.15%)
Dec 18, 2009 30.59 30.65 29.66 30.23 3,721,274 -0.31(-1.00%)
Dec 17, 2009 30.67 30.99 30.37 30.54 2,216,257 -0.29(-0.95%)
Dec 16, 2009 30.18 31.04 30.03 30.83 3,008,695 +0.92(+3.09%)
Dec 15, 2009 30.36 30.36 29.51 29.91 2,791,196 -0.56(-1.83%)
Dec 14, 2009 30.28 30.72 30.21 30.47 4,405,451 +1.19(+4.06%)
Dec 11, 2009 27.90 29.46 27.90 29.28 3,724,256 +1.45(+5.22%)
Dec 10, 2009 28.43 28.61 27.68 27.83 2,804,588 -0.36(-1.28%)
Dec 09, 2009 27.87 28.46 27.58 28.19 3,146,582 +0.23(+0.84%)
Dec 08, 2009 27.87 28.97 27.65 27.95 3,311,651 +0.16(+0.58%)
Dec 07, 2009 28.55 28.85 27.48 27.79 4,496,639 -0.99(-3.44%)
Dec 04, 2009 28.33 28.99 27.94 28.78 3,344,091 +1.20(+4.35%)
Dec 03, 2009 28.48 29.06 27.48 27.58 3,165,409 -0.62(-2.19%)
Dec 02, 2009 27.33 28.41 27.16 28.20 3,630,381 +0.77(+2.80%)
Dec 01, 2009 26.91 27.69 26.65 27.43 3,729,790 +0.78(+2.93%)
Nov 30, 2009 25.70 26.90 25.38 26.65 7,451,663 +0.95(+3.71%)
Nov 27, 2009 25.87 26.39 25.70 25.70 1,678,645 -1.11(-4.14%)
Nov 25, 2009 27.06 27.45 26.72 26.81 2,168,385 -0.14(-0.51%)
Nov 24, 2009 27.48 27.58 26.69 26.95 2,176,862 -0.67(-2.41%)
Nov 23, 2009 27.65 28.37 27.39 27.61 3,096,017 +0.62(+2.31%)
Nov 20, 2009 26.80 27.09 26.48 26.99 2,842,068 -0.23(-0.86%)
Nov 19, 2009 27.08 28.04 26.66 27.22 6,364,139 +0.04(+0.13%)
Nov 18, 2009 26.43 27.32 26.17 27.18 2,704,164 +0.78(+2.95%)
Nov 17, 2009 26.17 26.80 26.01 26.41 2,980,323 -0.02(-0.09%)
Nov 16, 2009 25.61 26.74 25.45 26.43 3,459,313 +1.04(+4.09%)
Nov 13, 2009 25.39 25.56 24.96 25.39 1,929,754 +0.43(+1.71%)
Nov 12, 2009 25.32 25.80 24.87 24.97 2,473,973 -0.36(-1.42%)
Nov 11, 2009 25.00 25.70 24.82 25.33 3,421,354 +0.73(+2.98%)
Nov 10, 2009 24.23 24.79 24.03 24.59 3,943,334 +0.08(+0.32%)
Nov 09, 2009 23.13 24.60 23.01 24.52 3,593,280 +1.81(+7.95%)
Nov 06, 2009 22.81 23.35 22.46 22.71 2,720,755 -0.92(-3.88%)
Nov 05, 2009 23.14 23.68 22.60 23.63 3,667,661 +0.76(+3.33%)
Nov 04, 2009 23.38 24.07 22.79 22.87 4,761,074 -0.07(-0.31%)
Nov 03, 2009 22.25 23.05 22.06 22.94 5,700,921 +0.31(+1.35%)
Nov 02, 2009 23.24 23.65 21.71 22.63 5,423,593 -0.62(-2.68%)
Oct 30, 2009 23.57 23.57 21.95 23.26 7,522,099 -0.39(-1.65%)
Oct 29, 2009 23.14 23.77 22.92 23.65 4,745,143 +0.87(+3.82%)
Oct 28, 2009 24.45 24.58 22.72 22.78 8,064,087 -0.98(-4.12%)
Oct 27, 2009 24.98 25.25 23.41 23.75 7,137,638 -1.33(-5.31%)
Oct 26, 2009 25.24 26.22 24.96 25.09 2,882,486 -0.23(-0.90%)
Oct 23, 2009 25.47 25.60 25.12 25.31 2,244,249 -0.50(-1.93%)
Oct 22, 2009 25.40 26.02 24.37 25.81 3,354,219 +0.41(+1.61%)
Oct 21, 2009 25.57 26.64 25.39 25.40 3,213,108 -0.36(-1.40%)
Oct 20, 2009 25.61 26.04 25.60 25.76 2,484,190 -1.09(-4.04%)
Oct 19, 2009 25.76 26.93 25.50 26.85 3,144,360 +0.44(+1.66%)
Oct 16, 2009 26.75 26.84 26.08 26.41 2,963,330 -0.88(-3.21%)
Oct 15, 2009 27.05 27.39 26.59 27.29 2,977,546 -0.08(-0.31%)
Oct 14, 2009 26.75 27.52 26.32 27.37 4,684,294 +1.42(+5.48%)
Oct 13, 2009 26.02 26.10 25.27 25.95 2,794,421 -0.17(-0.67%)
Oct 12, 2009 25.79 26.63 25.70 26.12 2,328,272 -0.05(-0.18%)
Oct 09, 2009 25.79 26.32 25.21 26.17 2,853,105 +0.28(+1.09%)
Oct 08, 2009 25.30 26.64 25.18 25.89 4,665,092 +1.11(+4.48%)
Oct 07, 2009 24.79 25.37 24.34 24.78 3,489,058 -0.22(-0.89%)
Oct 06, 2009 25.81 26.35 24.66 25.00 4,867,939 -0.50(-1.98%)
Oct 05, 2009 24.38 25.68 24.34 25.51 3,624,229 +1.37(+5.69%)
Oct 02, 2009 23.86 25.22 23.22 24.13 4,707,537 -0.34(-1.37%)
Oct 01, 2009 26.05 26.30 24.34 24.47 5,682,547 -1.84(-7.00%)
Sep 30, 2009 26.96 26.96 25.55 26.31 4,994,956 -0.08(-0.30%)
Sep 29, 2009 26.18 27.10 25.94 26.39 3,456,713 +0.36(+1.38%)
Sep 28, 2009 25.18 26.24 24.86 26.03 4,282,440 +1.21(+4.88%)
Sep 25, 2009 24.42 25.49 23.82 24.82 5,614,656 +0.21(+0.85%)
Sep 24, 2009 26.38 26.42 24.12 24.61 6,879,199 -1.43(-5.49%)
Sep 23, 2009 28.01 28.30 25.89 26.03 6,208,551 -2.05(-7.31%)
Sep 22, 2009 26.04 28.58 25.82 28.09 6,968,765 +1.91(+7.29%)
Sep 21, 2009 25.42 26.57 25.12 26.18 5,425,835 +0.26(+1.02%)
Sep 18, 2009 26.24 26.44 25.21 25.91 5,359,902 -0.14(-0.53%)
Sep 17, 2009 25.41 26.77 24.73 26.05 5,859,314 +0.89(+3.53%)
Sep 16, 2009 24.59 25.73 24.59 25.16 5,333,581 +0.80(+3.30%)
Sep 15, 2009 24.28 25.39 23.79 24.36 4,500,831 +0.32(+1.35%)
Sep 14, 2009 21.99 24.26 21.76 24.04 3,615,084 +1.76(+7.92%)
Sep 11, 2009 22.32 22.96 21.91 22.27 2,460,047 -0.05(-0.22%)
Sep 10, 2009 21.68 22.42 21.31 22.32 2,985,349 +0.55(+2.54%)
Sep 09, 2009 21.29 22.12 21.01 21.77 2,537,735 +0.40(+1.85%)
Sep 08, 2009 20.56 21.38 20.33 21.37 3,215,916 +1.21(+6.01%)
Sep 04, 2009 19.67 20.20 19.21 20.16 1,675,249 +0.38(+1.94%)
Sep 03, 2009 19.66 20.06 19.26 19.78 2,888,079 +0.34(+1.76%)
Sep 02, 2009 19.79 19.84 19.15 19.43 4,349,409 -0.16(-0.83%)
Sep 01, 2009 21.11 21.55 19.60 19.60 6,298,780 -1.58(-7.45%)
Aug 31, 2009 21.76 21.93 20.93 21.17 4,005,390 -1.07(-4.80%)
Aug 28, 2009 22.23 23.10 21.70 22.24 2,757,523 +0.20(+0.90%)
Aug 27, 2009 21.49 22.08 20.75 22.04 4,005,378 +0.73(+3.41%)
Aug 26, 2009 21.32 21.77 20.95 21.32 4,668,010 +0.10(+0.45%)
Aug 25, 2009 21.04 21.62 21.04 21.22 3,824,746 +0.20(+0.97%)
Aug 24, 2009 21.22 21.97 20.98 21.02 5,954,922 +0.04(+0.17%)
Aug 21, 2009 19.71 21.19 19.71 20.98 5,283,449 +1.53(+7.87%)
Aug 20, 2009 18.21 19.50 18.08 19.45 4,603,948 +1.36(+7.49%)
Aug 19, 2009 17.98 18.28 17.91 18.10 4,324,850 -0.45(-2.43%)
Aug 18, 2009 18.13 18.63 17.91 18.55 3,531,914 +0.10(+0.52%)
Aug 17, 2009 18.89 18.90 17.83 18.45 4,589,321 -1.12(-5.70%)
Aug 14, 2009 19.64 19.82 18.87 19.57 5,788,156 -0.65(-3.23%)
Aug 13, 2009 20.08 20.31 19.58 20.22 3,835,939 +0.65(+3.31%)
Aug 12, 2009 18.73 19.80 18.73 19.57 6,303,258 +0.92(+4.96%)
Aug 11, 2009 19.53 19.69 18.40 18.65 5,310,694 -0.82(-4.22%)
Aug 10, 2009 19.55 21.10 19.34 19.47 8,647,738 -0.02(-0.09%)
Aug 07, 2009 18.94 20.12 18.52 19.49 9,431,010 +1.03(+5.56%)
Aug 06, 2009 18.21 19.15 18.10 18.46 6,835,562 +0.52(+2.91%)
Aug 05, 2009 17.12 18.48 16.96 17.94 7,696,924 +0.74(+4.33%)
Aug 04, 2009 15.70 17.57 15.65 17.20 10,100,763 +1.39(+8.81%)
Aug 03, 2009 15.55 15.92 15.46 15.80 3,331,682 +0.34(+2.17%)
Jul 31, 2009 15.16 15.72 15.16 15.47 2,894,354 +0.17(+1.14%)
Jul 30, 2009 14.48 15.62 14.34 15.29 4,536,462 +0.90(+6.25%)
Jul 29, 2009 14.48 14.60 14.06 14.39 3,765,893 -0.34(-2.28%)
Jul 28, 2009 14.31 14.99 13.83 14.73 5,830,286 +0.47(+3.33%)
Jul 27, 2009 14.03 14.41 13.76 14.26 3,612,227 +0.15(+1.06%)
Jul 24, 2009 13.74 14.24 13.22 14.11 3,124,836 +0.20(+1.47%)
Jul 23, 2009 13.27 14.14 13.21 13.90 5,093,174 +0.67(+5.08%)
Jul 22, 2009 12.78 13.43 12.46 13.23 3,640,061 +0.32(+2.46%)
Jul 21, 2009 13.33 13.44 12.40 12.91 3,431,497 -0.39(-2.93%)
Jul 20, 2009 12.86 13.35 12.86 13.30 2,926,272 +0.56(+4.43%)
Jul 17, 2009 13.11 13.20 12.61 12.74 5,258,857 -0.40(-3.06%)
Jul 16, 2009 12.56 13.33 12.47 13.14 4,347,824 +0.37(+2.87%)
Jul 15, 2009 12.20 12.92 12.20 12.77 5,552,701 +0.83(+6.93%)
Jul 14, 2009 11.92 12.19 11.39 11.95 3,000,108 +0.07(+0.56%)
Jul 13, 2009 11.38 11.93 11.33 11.88 4,463,473 +0.68(+6.11%)
Jul 10, 2009 11.30 11.50 10.82 11.20 3,853,313 -0.23(-2.05%)
Jul 09, 2009 11.78 11.87 11.37 11.43 2,678,115 -0.16(-1.40%)
Jul 08, 2009 12.16 12.32 11.23 11.59 6,891,354 -0.47(-3.88%)
Jul 07, 2009 12.98 13.06 11.96 12.06 4,623,731 -1.01(-7.76%)
Jul 06, 2009 12.76 13.14 12.41 13.07 3,098,200 +0.50(+4.01%)
Jul 02, 2009 13.58 13.70 12.57 12.57 3,646,308 -1.29(-9.31%)
Jul 01, 2009 13.78 14.12 13.75 13.86 2,500,612 +0.10(+0.70%)
Jun 30, 2009 13.84 14.08 13.61 13.76 2,532,653 -0.03(-0.22%)
Jun 29, 2009 13.55 13.90 13.31 13.79 2,583,852 +0.33(+2.45%)
Jun 26, 2009 13.23 13.63 13.15 13.46 4,921,538 +0.12(+0.90%)
Jun 25, 2009 12.99 13.36 12.91 13.34 3,619,902 +0.38(+2.92%)
Jun 24, 2009 12.44 13.26 12.44 12.97 4,615,690 +0.67(+5.47%)
Jun 23, 2009 12.36 12.83 12.15 12.29 4,217,001 -0.05(-0.39%)
Jun 22, 2009 13.27 13.40 12.32 12.34 4,842,950 -1.19(-8.78%)
Jun 19, 2009 13.39 13.65 13.30 13.53 3,946,068 +0.19(+1.44%)
Jun 18, 2009 13.11 13.51 12.88 13.34 3,249,931 +0.19(+1.46%)
Jun 17, 2009 13.47 13.81 12.94 13.15 3,678,090 -0.34(-2.49%)
Jun 16, 2009 14.13 14.38 13.33 13.48 4,298,822 -0.52(-3.73%)
Jun 15, 2009 14.80 14.88 13.92 14.00 5,057,961 -1.07(-7.12%)
Jun 12, 2009 14.47 15.15 14.41 15.08 3,264,798 +0.61(+4.23%)
Jun 11, 2009 14.60 15.18 14.41 14.47 3,873,330 -0.18(-1.23%)
Jun 10, 2009 15.04 15.35 14.21 14.65 4,876,410 -0.31(-2.05%)
Jun 09, 2009 15.64 15.68 14.85 14.95 5,401,337 -0.47(-3.03%)
Jun 08, 2009 15.62 15.68 14.95 15.42 4,542,543 -0.49(-3.06%)
Jun 05, 2009 16.58 16.65 15.85 15.91 4,963,798 -0.11(-0.71%)
Jun 04, 2009 15.14 16.49 15.06 16.02 5,933,751 +1.04(+6.97%)
Jun 03, 2009 14.62 15.41 14.59 14.98 5,409,789 +0.07(+0.48%)
Jun 02, 2009 14.85 15.09 14.34 14.90 5,078,020 -0.08(-0.56%)
Jun 01, 2009 13.99 15.88 13.99 14.99 8,440,032 +1.25(+9.08%)
May 29, 2009 13.50 13.76 13.10 13.74 4,612,572 +0.40(+2.97%)
May 28, 2009 13.15 13.54 12.43 13.34 5,813,459 +0.43(+3.30%)
May 27, 2009 13.30 13.72 12.73 12.92 7,445,788 -1.14(-8.11%)
May 26, 2009 12.57 14.49 12.45 14.06 6,737,382 +1.34(+10.57%)
May 22, 2009 12.62 12.96 12.23 12.71 4,597,656 +0.19(+1.53%)
May 21, 2009 12.62 12.84 12.20 12.52 4,976,330 -0.26(-2.02%)
May 20, 2009 13.24 14.04 12.73 12.78 6,988,645 -0.04(-0.33%)
May 19, 2009 13.28 13.57 12.71 12.82 5,287,405 -0.61(-4.51%)
May 18, 2009 12.02 13.53 11.93 13.43 8,240,503 +1.55(+13.03%)
May 15, 2009 12.04 12.34 11.41 11.88 9,076,147 -0.47(-3.79%)
May 14, 2009 12.30 12.74 11.42 12.35 10,168,323 -0.10(-0.77%)
May 13, 2009 13.45 13.45 12.13 12.44 9,583,965 -1.60(-11.37%)
May 12, 2009 13.75 14.16 13.09 14.04 22,933,692 +0.83(+6.27%)
May 11, 2009 12.95 13.67 12.71 13.21 8,759,482 -0.35(-2.57%)
May 08, 2009 12.16 14.39 11.95 13.56 9,872,489 +1.90(+16.31%)
May 07, 2009 12.79 13.60 11.33 11.66 7,294,226 -0.97(-7.70%)
May 06, 2009 12.35 12.83 11.83 12.63 6,654,327 +0.62(+5.14%)
May 05, 2009 12.04 13.10 11.72 12.01 6,152,049 -0.25(-2.05%)
May 04, 2009 10.97 12.30 10.73 12.26 8,070,475 +1.70(+16.14%)
May 01, 2009 10.72 11.39 10.42 10.56 5,256,843 -0.04(-0.34%)
Apr 30, 2009 11.39 11.71 10.49 10.60 8,648,743 -0.45(-4.07%)
Apr 29, 2009 10.82 11.28 10.10 11.05 14,656,508 -0.05(-0.49%)
Apr 28, 2009 10.62 11.86 10.62 11.10 9,226,939 -0.46(-3.95%)
Apr 27, 2009 11.20 12.18 10.71 11.56 8,923,593 -0.12(-1.03%)
Apr 24, 2009 10.06 11.90 10.06 11.68 8,974,053 +1.48(+14.47%)
Apr 23, 2009 10.11 10.53 9.516 10.20 6,538,728 +0.14(+1.43%)
Apr 22, 2009 9.624 11.12 9.624 10.06 9,847,747 -0.31(-3.01%)
Apr 21, 2009 8.574 10.37 8.400 10.37 10,482,625 +1.58(+17.95%)
Apr 20, 2009 10.89 11.24 8.712 8.790 12,804,634 -2.74(-23.78%)
Apr 17, 2009 10.02 12.73 9.852 11.53 17,907,148 +1.46(+14.47%)
Apr 16, 2009 9.264 10.83 8.868 10.07 15,733,285 +1.12(+12.46%)
Apr 15, 2009 7.950 9.114 7.890 8.958 11,297,119 +1.32(+17.28%)
Apr 14, 2009 8.100 8.208 7.572 7.638 8,608,425 -0.61(-7.42%)
Apr 13, 2009 7.668 8.352 7.440 8.250 7,328,292 +0.44(+5.61%)
Apr 09, 2009 7.110 7.866 6.954 7.812 9,240,000 +1.29(+19.78%)
Apr 08, 2009 6.660 6.876 6.336 6.522 5,684,966 +0.02(+0.28%)
Apr 07, 2009 7.050 7.146 6.492 6.504 7,230,583 -0.74(-10.26%)
Apr 06, 2009 7.350 7.674 6.954 7.248 7,682,130 -0.71(-8.97%)
Apr 03, 2009 7.086 8.463 6.984 7.962 12,923,588 +0.84(+11.79%)
Apr 02, 2009 6.606 7.452 6.606 7.122 7,798,191 +0.71(+11.14%)
Apr 01, 2009 6.180 6.534 6.084 6.408 6,767,662 -0.07(-1.11%)
Mar 31, 2009 6.474 6.648 6.180 6.480 7,442,201 +0.20(+3.25%)
Mar 30, 2009 7.002 7.002 6.216 6.276 4,866,294 -1.47(-18.98%)
Mar 26, 2009 7.242 7.829 6.900 7.746 5,892,266 +0.64(+9.04%)
Mar 25, 2009 7.524 7.686 6.510 7.104 5,727,474 -0.09(-1.25%)
Mar 24, 2009 7.062 7.914 7.020 7.194 6,153,331 -0.52(-6.69%)
Mar 23, 2009 7.020 7.914 7.008 7.710 9,040,124 +1.49(+23.92%)
Mar 20, 2009 7.464 7.464 6.222 6.222 6,992,588 -1.17(-15.83%)
Mar 19, 2009 8.052 8.334 7.338 7.392 5,262,307 -0.46(-5.88%)
Mar 18, 2009 7.308 8.064 6.912 7.854 7,777,716 +0.30(+3.97%)
Mar 17, 2009 6.768 7.572 6.450 7.554 6,758,393 +0.79(+11.61%)
Mar 16, 2009 7.452 7.626 6.768 6.768 8,317,748 -0.62(-8.37%)
Mar 13, 2009 8.502 8.574 6.972 7.386 0 -1.01(-12.07%)
Mar 12, 2009 7.260 8.676 7.074 8.400 6,936,376 +1.06(+14.38%)
Mar 11, 2009 7.038 7.626 6.786 7.344 8,990,141 +0.33(+4.70%)
Mar 10, 2009 5.862 7.224 5.856 7.014 12,665,457 +1.40(+25.03%)
Mar 09, 2009 5.214 5.790 4.884 5.610 7,977,294 +0.40(+7.60%)
Mar 06, 2009 5.904 5.934 4.860 5.214 0 -0.54(-9.38%)
Mar 05, 2009 6.390 6.516 5.604 5.754 6,409,927 -0.96(-14.30%)
Mar 04, 2009 6.858 7.164 6.480 6.714 6,048,739 +0.54(+8.75%)
Mar 02, 2009 6.672 6.816 6.078 6.174 6,738,092 -0.80(-11.45%)
Feb 27, 2009 7.068 7.476 6.606 6.972 0 -0.35(-4.83%)
Feb 26, 2009 7.920 8.532 7.224 7.326 6,494,850 -0.38(-4.98%)
Feb 25, 2009 7.752 8.082 7.224 7.710 6,167,528 -0.23(-2.87%)
Feb 24, 2009 7.140 8.076 7.104 7.938 6,414,762 +0.82(+11.55%)
Feb 23, 2009 8.106 8.178 7.032 7.116 7,812,213 -0.88(-11.03%)
Feb 20, 2009 7.104 8.160 6.924 7.998 7,111,116 +0.49(+6.47%)
Feb 19, 2009 8.118 8.376 7.446 7.512 4,452,331 -0.54(-6.71%)
Feb 18, 2009 7.950 8.178 7.464 8.052 4,436,480 +0.25(+3.23%)
Feb 17, 2009 8.286 8.508 7.752 7.800 5,340,208 -1.03(-11.62%)
Feb 13, 2009 9.390 9.390 8.712 8.826 5,476,133 -0.58(-6.19%)
Feb 12, 2009 9.492 9.540 8.514 9.408 6,108,616 -0.38(-3.92%)
Feb 11, 2009 9.792 9.996 9.144 9.792 5,136,324 +0.15(+1.56%)
Feb 10, 2009 10.70 10.87 9.414 9.642 6,495,835 -1.29(-11.80%)
Feb 09, 2009 10.85 11.03 10.35 10.93 3,456,836 +0.09(+0.83%)
Feb 06, 2009 9.516 10.97 9.426 10.84 6,204,571 +1.48(+15.83%)
Feb 05, 2009 8.874 9.750 8.262 9.360 5,428,335 +0.34(+3.79%)
Feb 04, 2009 9.366 9.798 9.012 9.018 4,539,689 -0.29(-3.09%)
Feb 03, 2009 9.168 9.396 8.712 9.306 6,548,570 +0.23(+2.51%)
Feb 02, 2009 9.294 9.306 8.460 9.078 5,105,743 -0.35(-3.69%)
Jan 30, 2009 9.936 10.27 9.234 9.426 0 -0.38(-3.86%)
Jan 29, 2009 10.59 10.75 9.744 9.804 5,986,305 -1.15(-10.47%)
Jan 28, 2009 9.672 11.35 9.450 10.95 9,757,452 +1.74(+18.89%)
Jan 27, 2009 9.912 10.57 8.772 9.210 7,941,469 -0.07(-0.71%)
Jan 26, 2009 9.198 9.870 8.952 9.276 7,983,037 +0.19(+2.11%)
Jan 23, 2009 8.412 9.570 7.956 9.084 4,893,294 +0.40(+4.63%)
Jan 22, 2009 8.580 9.300 8.287 8.682 5,146,946 -0.45(-4.93%)
Jan 21, 2009 8.412 9.216 8.010 9.132 6,719,935 +0.87(+10.53%)
Jan 20, 2009 9.372 9.774 8.184 8.262 5,952,314 -1.51(-15.47%)
Jan 16, 2009 10.04 10.71 9.192 9.774 5,430,738 +0.11(+1.12%)
Jan 15, 2009 10.44 10.69 8.808 9.666 7,160,242 -0.77(-7.41%)
Jan 14, 2009 10.68 10.90 9.966 10.44 5,700,531 -0.60(-5.43%)
Jan 13, 2009 11.13 11.59 10.46 11.04 5,175,422 +0.12(+1.10%)
Jan 12, 2009 12.29 12.31 10.75 10.92 4,359,201 -1.22(-10.08%)
Jan 09, 2009 13.01 13.45 12.07 12.14 6,511,941 -1.75(-12.57%)
Jan 08, 2009 14.16 14.38 13.54 13.89 6,105,628 -0.55(-3.82%)
Jan 07, 2009 14.71 15.32 14.15 14.44 4,241,850 -1.06(-6.81%)
Jan 06, 2009 14.44 15.75 13.80 15.50 4,745,972 +1.36(+9.63%)
Jan 05, 2009 14.80 14.91 13.46 14.14 5,192,531 -0.78(-5.23%)
Jan 02, 2009 15.44 15.58 14.77 14.92 0 -0.62(-4.01%)
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.