Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cto Realty Growth Inc
(NY:
CTO
)
17.90
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
6.157
6.442
6.058
6.237
89,480
+0.21(+3.48%)
Mar 30, 2009
5.981
6.136
5.865
6.027
77,541
-1.10(-15.41%)
Mar 26, 2009
6.833
7.125
6.785
7.125
117,186
+0.42(+6.23%)
Mar 25, 2009
6.600
6.856
6.318
6.707
83,389
+0.22(+3.40%)
Mar 24, 2009
6.932
7.274
6.487
6.487
117,462
-0.80(-10.98%)
Mar 23, 2009
6.806
7.287
6.699
7.287
120,277
+0.97(+15.28%)
Mar 20, 2009
6.703
6.783
6.321
6.321
83,218
-0.35(-5.20%)
Mar 19, 2009
7.033
7.175
6.554
6.667
36,192
-0.26(-3.76%)
Mar 18, 2009
6.589
6.930
6.468
6.928
133,720
+0.42(+6.49%)
Mar 17, 2009
5.783
6.505
5.783
6.505
56,335
+0.62(+10.52%)
Mar 16, 2009
6.155
6.308
5.846
5.886
61,236
-0.20(-3.31%)
Mar 13, 2009
6.009
6.205
5.890
6.088
0
+0.10(+1.72%)
Mar 12, 2009
5.172
5.985
5.172
5.985
84,470
+0.67(+12.56%)
Mar 11, 2009
5.302
5.426
5.229
5.317
37,139
-0.02(-0.39%)
Mar 10, 2009
4.786
5.342
4.607
5.338
101,657
+0.74(+16.18%)
Mar 09, 2009
4.781
4.973
4.527
4.595
108,738
-0.25(-5.12%)
Mar 06, 2009
4.687
4.880
4.674
4.842
0
+0.12(+2.63%)
Mar 05, 2009
4.775
4.819
4.718
4.718
50,664
-0.21(-4.26%)
Mar 04, 2009
4.853
4.998
4.681
4.928
60,412
+0.19(+3.94%)
Mar 02, 2009
4.777
4.910
4.658
4.742
111,429
-0.00(-0.09%)
Feb 27, 2009
5.017
5.250
4.632
4.746
0
-0.38(-7.41%)
Feb 26, 2009
5.367
5.512
5.126
5.126
50,816
-0.18(-3.40%)
Feb 25, 2009
5.720
5.720
5.306
5.306
76,989
-0.58(-9.88%)
Feb 24, 2009
5.250
5.920
5.151
5.888
102,766
+0.66(+12.61%)
Feb 23, 2009
5.525
5.525
5.229
5.229
148,406
-0.29(-5.32%)
Feb 20, 2009
5.649
5.781
5.523
5.523
51,507
-0.19(-3.31%)
Feb 19, 2009
6.006
6.111
5.712
5.712
12,857
-0.17(-2.86%)
Feb 18, 2009
5.983
6.115
5.880
5.880
35,387
+0.00(+0.00%)
Feb 17, 2009
6.300
6.300
5.880
5.880
36,192
-0.50(-7.89%)
Feb 13, 2009
6.264
6.428
6.237
6.384
47,621
+0.10(+1.60%)
Feb 12, 2009
5.894
6.327
5.882
6.283
56,431
+0.26(+4.40%)
Feb 11, 2009
6.174
6.174
5.861
6.018
95,437
-0.07(-1.17%)
Feb 10, 2009
6.764
6.869
6.090
6.090
54,864
-0.70(-10.36%)
Feb 09, 2009
6.825
7.014
6.582
6.793
49,526
-0.05(-0.77%)
Feb 06, 2009
6.478
6.856
6.478
6.846
34,934
+0.37(+5.67%)
Feb 05, 2009
6.369
6.710
6.331
6.478
27,425
+0.04(+0.55%)
Feb 04, 2009
6.783
6.877
6.287
6.442
31,877
-0.34(-5.04%)
Feb 03, 2009
6.720
6.923
6.655
6.785
59,612
+0.16(+2.38%)
Feb 02, 2009
6.174
6.676
6.165
6.627
50,754
+0.53(+8.64%)
Jan 30, 2009
6.415
6.415
6.100
6.100
0
-0.21(-3.33%)
Jan 29, 2009
6.846
6.934
6.310
6.310
57,007
-0.64(-9.19%)
Jan 28, 2009
7.070
7.070
6.856
6.949
20,072
+0.02(+0.33%)
Jan 27, 2009
6.123
7.154
6.123
6.925
83,765
+0.80(+13.10%)
Jan 26, 2009
6.016
6.202
5.955
6.123
27,620
+0.20(+3.37%)
Jan 23, 2009
5.670
6.163
5.670
5.924
29,839
+0.11(+1.84%)
Jan 22, 2009
5.775
6.094
5.775
5.817
40,297
-0.06(-1.07%)
Jan 21, 2009
5.855
6.008
5.676
5.880
85,937
+0.13(+2.19%)
Jan 20, 2009
6.367
6.367
5.754
5.754
74,608
-0.76(-11.73%)
Jan 16, 2009
6.606
6.606
6.090
6.518
39,563
-0.08(-1.15%)
Jan 15, 2009
6.380
6.610
6.090
6.594
47,621
+0.23(+3.60%)
Jan 14, 2009
6.720
6.783
6.335
6.365
46,430
-0.50(-7.25%)
Jan 13, 2009
6.720
6.995
6.720
6.862
34,311
+0.11(+1.65%)
Jan 12, 2009
7.182
7.182
6.741
6.751
72,703
-0.46(-6.40%)
Jan 09, 2009
7.805
7.805
7.186
7.213
78,113
-0.58(-7.41%)
Jan 08, 2009
7.560
8.045
7.484
7.791
88,627
+0.21(+2.74%)
Jan 07, 2009
7.900
7.942
7.560
7.583
94,113
-0.50(-6.13%)
Jan 06, 2009
8.066
8.152
7.570
8.078
99,995
+0.08(+0.94%)
Jan 05, 2009
8.059
8.202
7.894
8.003
17,381
-0.03(-0.34%)
Jan 02, 2009
8.032
8.393
7.717
8.030
0
+0.01(+0.13%)
Jan 01, 2009
7.927
8.337
7.898
8.020
0
+0.00(+0.00%)
Dec 31, 2008
7.927
8.337
7.898
8.020
76,217
-0.00(-0.03%)
Dec 30, 2008
7.675
8.093
7.621
8.022
57,788
+0.46(+6.11%)
Dec 29, 2008
8.095
8.120
7.560
7.560
48,092
-0.54(-6.61%)
Dec 26, 2008
7.957
8.215
7.864
8.095
75,213
+0.18(+2.25%)
Dec 24, 2008
8.139
8.139
7.878
7.917
58,502
-0.04(-0.48%)
Dec 23, 2008
8.194
8.194
7.845
7.954
68,869
-0.18(-2.17%)
Dec 22, 2008
8.251
8.330
7.602
8.131
84,122
-0.09(-1.15%)
Dec 19, 2008
8.387
8.757
8.211
8.225
244,535
+0.17(+2.14%)
Dec 18, 2008
8.356
8.421
7.841
8.053
103,957
-0.26(-3.16%)
Dec 17, 2008
8.295
8.421
8.018
8.316
86,765
-0.12(-1.37%)
Dec 16, 2008
7.499
8.431
7.369
8.431
182,589
+1.06(+14.32%)
Dec 15, 2008
7.648
7.822
7.028
7.375
162,059
-0.34(-4.44%)
Dec 12, 2008
7.037
7.717
6.875
7.717
0
+0.28(+3.81%)
Dec 11, 2008
7.986
8.295
7.434
7.434
123,043
-0.90(-10.83%)
Dec 10, 2008
7.980
8.337
7.906
8.337
72,774
+0.42(+5.31%)
Dec 09, 2008
8.211
8.400
7.873
7.917
129,734
-0.48(-5.75%)
Dec 08, 2008
7.520
8.452
7.520
8.400
152,745
+0.85(+11.27%)
Dec 05, 2008
6.814
7.549
6.564
7.549
102,919
+0.68(+9.94%)
Dec 04, 2008
7.140
7.547
6.856
6.867
107,881
-0.33(-4.53%)
Dec 03, 2008
7.056
7.270
6.825
7.192
164,983
+0.22(+3.16%)
Dec 02, 2008
6.226
6.972
6.191
6.972
123,348
+0.80(+12.93%)
Dec 01, 2008
7.236
7.266
6.174
6.174
148,730
-1.04(-14.41%)
Nov 28, 2008
7.114
7.245
7.016
7.213
59,050
+0.03(+0.35%)
Nov 26, 2008
6.766
7.290
6.766
7.188
157,407
+0.23(+3.26%)
Nov 25, 2008
6.747
6.961
6.562
6.961
382,760
+0.37(+5.57%)
Nov 24, 2008
5.708
6.615
5.653
6.594
323,429
+1.12(+20.35%)
Nov 21, 2008
5.611
5.617
5.197
5.479
197,190
+0.09(+1.75%)
Nov 20, 2008
5.458
5.670
5.355
5.384
132,006
-0.09(-1.69%)
Nov 19, 2008
5.598
5.873
5.477
5.477
71,884
-0.27(-4.64%)
Nov 18, 2008
6.128
6.153
5.512
5.743
92,861
-0.34(-5.53%)
Nov 17, 2008
6.193
6.193
5.985
6.079
32,577
-0.03(-0.52%)
Nov 14, 2008
6.558
6.762
6.094
6.111
0
-0.57(-8.49%)
Nov 13, 2008
5.907
6.678
5.569
6.678
107,424
+0.84(+14.47%)
Nov 12, 2008
6.547
6.678
5.834
5.834
77,603
-0.85(-12.67%)
Nov 11, 2008
6.566
6.883
6.407
6.680
73,436
+0.02(+0.25%)
Nov 10, 2008
7.289
7.438
6.415
6.663
115,143
-0.67(-9.14%)
Nov 07, 2008
7.297
7.413
7.205
7.333
53,978
+0.16(+2.22%)
Nov 06, 2008
7.108
7.383
7.043
7.173
94,794
-0.02(-0.26%)
Nov 05, 2008
7.633
7.717
7.192
7.192
47,621
-0.56(-7.28%)
Nov 04, 2008
7.744
7.822
7.501
7.757
71,784
+0.09(+1.21%)
Nov 03, 2008
7.625
7.793
7.625
7.665
64,612
-0.08(-1.08%)
Oct 31, 2008
6.900
7.749
6.900
7.749
163,974
+0.82(+11.82%)
Oct 30, 2008
6.564
6.930
6.562
6.930
58,931
+0.54(+8.52%)
Oct 29, 2008
5.995
6.560
5.943
6.386
103,385
+0.39(+6.51%)
Oct 28, 2008
5.073
5.995
5.073
5.995
216,962
+0.96(+18.96%)
Oct 27, 2008
5.964
6.016
5.040
5.040
110,038
-0.84(-14.32%)
Oct 24, 2008
5.586
6.251
5.546
5.882
173,989
-0.14(-2.34%)
Oct 23, 2008
6.075
6.226
5.894
6.023
110,676
-0.02(-0.28%)
Oct 22, 2008
6.222
6.543
5.989
6.039
74,374
-0.38(-5.92%)
Oct 21, 2008
6.615
6.856
6.419
6.419
41,035
-0.28(-4.17%)
Oct 20, 2008
6.982
6.982
6.434
6.699
106,671
-0.25(-3.63%)
Oct 17, 2008
6.825
7.402
6.720
6.951
145,997
-0.40(-5.43%)
Oct 16, 2008
6.562
7.350
6.195
7.350
147,654
+1.05(+16.67%)
Oct 15, 2008
7.047
7.446
6.300
6.300
70,860
-1.16(-15.54%)
Oct 14, 2008
8.368
8.368
7.387
7.459
35,777
-0.41(-5.15%)
Oct 13, 2008
7.064
7.864
7.041
7.864
110,952
+0.93(+13.48%)
Oct 10, 2008
5.659
6.930
5.659
6.930
176,889
+0.83(+13.60%)
Oct 09, 2008
7.207
7.247
6.100
6.100
86,937
-1.06(-14.81%)
Oct 08, 2008
7.312
7.513
7.024
7.161
161,721
-0.48(-6.24%)
Oct 07, 2008
8.169
8.169
7.579
7.637
80,251
-0.54(-6.55%)
Oct 06, 2008
7.610
8.295
7.402
8.173
179,870
+0.17(+2.07%)
Oct 03, 2008
8.908
8.927
8.007
8.007
0
-0.71(-8.19%)
Oct 02, 2008
8.971
8.971
8.704
8.721
38,668
-0.16(-1.82%)
Oct 01, 2008
8.956
8.956
8.715
8.883
37,620
-0.19(-2.06%)
Sep 30, 2008
9.072
9.145
8.769
9.069
62,312
+0.21(+2.35%)
Sep 29, 2008
9.101
9.158
8.862
8.862
105,643
-0.46(-4.98%)
Sep 26, 2008
9.450
9.450
8.820
9.326
0
-0.23(-2.42%)
Sep 25, 2008
9.807
9.807
9.506
9.557
65,717
+0.15(+1.58%)
Sep 24, 2008
10.11
10.12
9.397
9.408
73,746
-0.65(-6.47%)
Sep 23, 2008
10.10
10.36
9.901
10.06
50,240
-0.09(-0.93%)
Sep 22, 2008
10.41
10.50
9.970
10.15
107,624
-0.47(-4.39%)
Sep 19, 2008
9.828
10.62
8.897
10.62
0
+1.06(+11.14%)
Sep 18, 2008
8.635
9.699
8.412
9.555
151,345
+1.15(+13.75%)
Sep 17, 2008
9.366
9.366
8.400
8.400
116,381
-0.77(-8.42%)
Sep 16, 2008
9.158
9.366
8.553
9.172
90,218
+0.04(+0.44%)
Sep 15, 2008
9.525
9.708
9.128
9.132
51,488
-0.50(-5.17%)
Sep 12, 2008
9.519
9.708
9.515
9.630
33,715
-0.01(-0.09%)
Sep 11, 2008
9.492
9.681
9.473
9.639
44,763
+0.08(+0.88%)
Sep 10, 2008
9.345
9.702
9.345
9.555
93,680
+0.31(+3.32%)
Sep 09, 2008
8.992
9.962
8.985
9.248
256,135
+0.26(+2.90%)
Sep 08, 2008
9.061
9.061
8.796
8.988
78,575
+0.30(+3.48%)
Sep 05, 2008
8.589
8.727
8.456
8.685
0
+0.15(+1.80%)
Sep 04, 2008
8.780
8.780
8.484
8.532
32,858
-0.28(-3.15%)
Sep 03, 2008
8.668
8.851
8.668
8.809
33,811
+0.14(+1.62%)
Sep 02, 2008
8.767
8.872
8.568
8.668
39,982
-0.00(-0.02%)
Aug 29, 2008
8.862
8.862
8.347
8.671
0
-0.19(-2.16%)
Aug 28, 2008
8.622
8.937
8.511
8.862
68,988
+0.21(+2.48%)
Aug 27, 2008
8.295
8.647
8.295
8.647
40,001
+0.28(+3.34%)
Aug 26, 2008
8.194
8.452
8.194
8.368
43,335
+0.09(+1.09%)
Aug 25, 2008
8.494
8.557
8.169
8.278
48,811
-0.28(-3.26%)
Aug 22, 2008
8.723
8.723
8.444
8.557
0
+0.04(+0.42%)
Aug 21, 2008
8.496
8.568
8.496
8.521
17,238
-0.05(-0.64%)
Aug 20, 2008
8.605
8.757
8.528
8.576
43,863
+0.02(+0.27%)
Aug 19, 2008
8.505
8.559
8.469
8.553
50,954
-0.04(-0.51%)
Aug 18, 2008
8.775
8.929
8.582
8.597
25,763
-0.13(-1.44%)
Aug 15, 2008
8.820
9.135
8.603
8.723
0
-0.06(-0.65%)
Aug 14, 2008
8.584
8.786
8.507
8.780
99,533
+0.09(+1.04%)
Aug 13, 2008
8.742
8.778
8.463
8.689
81,679
+0.00(+0.00%)
Aug 12, 2008
8.467
8.740
8.395
8.689
63,383
+0.29(+3.45%)
Aug 11, 2008
8.269
8.696
8.242
8.400
156,335
+0.03(+0.30%)
Aug 08, 2008
8.219
8.607
8.219
8.374
360,683
+0.08(+0.91%)
Aug 07, 2008
8.290
8.360
8.265
8.299
40,478
+0.03(+0.30%)
Aug 06, 2008
8.305
8.307
8.137
8.274
65,174
-0.04(-0.53%)
Aug 05, 2008
8.400
8.538
8.295
8.318
91,428
-0.03(-0.35%)
Aug 04, 2008
8.389
8.402
8.116
8.347
46,668
+0.02(+0.20%)
Aug 01, 2008
8.297
8.391
8.295
8.330
115,252
+0.02(+0.20%)
Jul 31, 2008
8.368
8.368
8.251
8.314
87,708
-0.03(-0.33%)
Jul 30, 2008
8.398
8.475
8.232
8.341
113,400
-0.00(-0.05%)
Jul 29, 2008
8.345
8.431
8.169
8.345
85,242
+0.29(+3.62%)
Jul 28, 2008
8.232
8.389
8.053
8.053
27,172
-0.30(-3.59%)
Jul 25, 2008
8.404
8.557
8.295
8.353
91,670
-0.18(-2.07%)
Jul 24, 2008
8.435
8.530
8.299
8.530
141,497
+0.17(+2.01%)
Jul 23, 2008
8.347
8.381
8.269
8.362
52,859
-0.01(-0.13%)
Jul 22, 2008
8.295
8.605
8.263
8.372
131,101
+0.02(+0.20%)
Jul 21, 2008
8.471
8.521
8.282
8.356
66,669
-0.17(-1.97%)
Jul 18, 2008
8.694
8.822
8.427
8.524
72,860
-0.26(-2.94%)
Jul 17, 2008
8.935
8.958
8.505
8.782
102,295
-0.21(-2.29%)
Jul 16, 2008
8.242
8.988
8.085
8.988
101,909
+0.84(+10.31%)
Jul 15, 2008
8.116
8.200
7.803
8.148
80,189
+0.03(+0.39%)
Jul 14, 2008
8.299
8.391
7.948
8.116
89,404
-0.08(-0.95%)
Jul 11, 2008
7.969
8.209
7.965
8.194
93,104
+0.13(+1.61%)
Jul 10, 2008
7.772
8.190
7.772
8.064
107,204
+0.20(+2.48%)
Jul 09, 2008
8.183
8.190
7.866
7.868
50,240
-0.23(-2.85%)
Jul 08, 2008
7.978
8.099
7.770
8.099
177,455
+0.14(+1.71%)
Jul 07, 2008
8.192
8.427
7.770
7.963
58,536
-0.24(-2.97%)
Jul 04, 2008
8.400
8.494
8.118
8.206
64,841
+0.00(+0.00%)
Jul 03, 2008
8.400
8.494
8.118
8.206
64,841
-0.11(-1.29%)
Jul 02, 2008
8.519
8.689
8.295
8.314
174,527
-0.25(-2.97%)
Jul 01, 2008
8.820
9.607
8.526
8.568
428,348
-0.26(-3.00%)
Jun 30, 2008
9.534
9.534
8.820
8.832
186,746
-0.69(-7.25%)
Jun 27, 2008
9.760
9.760
9.042
9.523
372,136
-0.31(-3.20%)
Jun 26, 2008
10.13
10.21
9.765
9.838
41,906
-0.29(-2.88%)
Jun 25, 2008
9.576
10.24
9.573
10.13
66,550
+0.64(+6.73%)
Jun 24, 2008
9.261
9.563
9.135
9.492
68,493
+0.07(+0.76%)
Jun 23, 2008
9.361
9.492
9.361
9.420
37,725
-0.02(-0.20%)
Jun 20, 2008
9.744
9.853
9.433
9.439
131,863
-0.37(-3.81%)
Jun 19, 2008
9.597
9.813
9.588
9.813
39,763
+0.21(+2.14%)
Jun 18, 2008
9.657
9.689
9.479
9.607
42,906
-0.11(-1.08%)
Jun 17, 2008
9.900
9.912
9.641
9.712
49,526
-0.22(-2.22%)
Jun 16, 2008
10.13
10.14
9.817
9.933
62,007
-0.26(-2.57%)
Jun 13, 2008
10.35
10.39
10.09
10.20
28,629
-0.15(-1.46%)
Jun 12, 2008
10.40
10.47
10.29
10.35
6,190
+0.05(+0.51%)
Jun 11, 2008
10.55
10.58
10.29
10.29
29,048
-0.36(-3.39%)
Jun 10, 2008
10.63
10.74
10.38
10.65
25,844
+0.13(+1.28%)
Jun 09, 2008
10.44
10.82
10.29
10.52
60,955
+0.08(+0.72%)
Jun 06, 2008
11.23
11.23
10.44
10.44
34,763
-0.89(-7.89%)
Jun 05, 2008
10.68
11.47
10.60
11.34
67,641
+0.63(+5.88%)
Jun 04, 2008
10.36
10.98
10.33
10.71
47,264
+0.37(+3.60%)
Jun 03, 2008
10.52
10.62
10.18
10.34
49,892
-0.18(-1.70%)
Jun 02, 2008
11.20
11.20
10.18
10.52
61,907
-0.72(-6.45%)
May 30, 2008
11.19
11.36
11.08
11.24
16,405
+0.07(+0.62%)
May 29, 2008
10.55
11.32
10.54
11.17
59,817
+0.58(+5.43%)
May 28, 2008
10.77
10.77
10.48
10.60
35,054
-0.18(-1.64%)
May 27, 2008
10.52
10.86
10.52
10.77
25,953
+0.13(+1.18%)
May 26, 2008
10.60
10.68
10.60
10.65
0
+0.00(+0.00%)
May 23, 2008
10.60
10.68
10.60
10.65
20,529
-0.06(-0.59%)
May 22, 2008
10.64
11.02
10.64
10.71
40,954
+0.00(+0.02%)
May 21, 2008
10.73
11.12
10.54
10.71
29,525
+0.01(+0.10%)
May 20, 2008
10.96
11.06
10.58
10.70
36,192
-0.27(-2.43%)
May 19, 2008
11.12
11.13
10.75
10.96
67,245
-0.09(-0.78%)
May 16, 2008
11.12
11.13
10.68
11.05
74,765
+0.07(+0.63%)
May 15, 2008
11.06
11.11
10.86
10.98
17,619
-0.16(-1.43%)
May 14, 2008
10.97
11.48
10.97
11.14
37,520
+0.06(+0.57%)
May 13, 2008
11.23
11.25
10.96
11.08
35,701
+0.01(+0.11%)
May 12, 2008
11.01
11.25
10.92
11.06
34,763
+0.20(+1.86%)
May 09, 2008
10.67
11.06
10.67
10.86
31,730
-0.02(-0.17%)
May 08, 2008
11.14
11.14
10.73
10.88
80,298
-0.26(-2.36%)
May 07, 2008
11.65
11.71
11.13
11.14
84,880
-0.30(-2.61%)
May 06, 2008
11.40
11.55
11.23
11.44
20,953
-0.00(-0.02%)
May 05, 2008
11.52
11.59
11.43
11.44
43,335
-0.13(-1.14%)
May 02, 2008
11.66
11.67
11.35
11.58
70,817
+0.02(+0.15%)
May 01, 2008
10.97
11.56
10.95
11.56
31,906
+0.60(+5.50%)
Apr 30, 2008
11.25
11.58
10.94
10.96
49,340
-0.28(-2.49%)
Apr 29, 2008
11.67
11.76
11.19
11.24
34,049
-0.43(-3.66%)
Apr 28, 2008
11.77
11.80
11.64
11.66
25,239
-0.10(-0.82%)
Apr 25, 2008
12.17
12.17
11.66
11.76
32,382
-0.23(-1.94%)
Apr 24, 2008
11.65
12.24
11.55
11.99
62,764
+0.37(+3.18%)
Apr 23, 2008
11.76
11.82
11.38
11.62
30,477
-0.09(-0.79%)
Apr 22, 2008
12.39
12.39
11.65
11.72
41,906
-0.69(-5.54%)
Apr 21, 2008
12.35
12.43
12.13
12.40
29,563
-0.02(-0.19%)
Apr 18, 2008
12.49
12.60
12.23
12.43
60,955
-0.03(-0.22%)
Apr 17, 2008
12.49
12.49
12.15
12.45
31,906
-0.04(-0.34%)
Apr 16, 2008
11.70
12.49
11.70
12.49
43,335
+0.82(+7.01%)
Apr 15, 2008
11.63
12.06
11.36
11.68
28,572
+0.06(+0.52%)
Apr 14, 2008
11.58
11.78
11.58
11.61
18,096
+0.01(+0.11%)
Apr 11, 2008
11.93
12.02
11.40
11.60
29,048
-0.47(-3.88%)
Apr 10, 2008
12.25
12.49
11.97
12.07
42,382
-0.20(-1.66%)
Apr 09, 2008
12.31
12.37
12.23
12.27
14,286
+0.00(+0.03%)
Apr 08, 2008
12.02
12.39
11.98
12.27
41,906
+0.22(+1.87%)
Apr 07, 2008
12.43
12.49
12.04
12.04
40,954
-0.32(-2.60%)
Apr 04, 2008
12.32
12.42
12.12
12.37
23,810
+0.07(+0.58%)
Apr 03, 2008
12.32
12.45
12.09
12.29
35,239
-0.16(-1.26%)
Apr 02, 2008
12.24
12.53
12.23
12.45
30,477
+0.19(+1.54%)
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
.