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
First Industrial Realty Trust
(NY:
FR
)
47.12
+0.54 (+1.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 24, 2011
8.845
8.943
8.709
8.860
855,776
+0.03(+0.34%)
May 23, 2011
8.709
8.875
8.633
8.829
623,418
-0.05(-0.59%)
May 20, 2011
8.935
9.003
8.784
8.882
868,100
-0.13(-1.42%)
May 19, 2011
8.912
9.026
8.807
9.011
811,527
+0.20(+2.23%)
May 18, 2011
8.731
8.829
8.626
8.814
570,402
+0.11(+1.21%)
May 17, 2011
8.528
8.746
8.490
8.709
781,627
+0.09(+1.05%)
May 16, 2011
8.837
8.988
8.596
8.618
776,006
-0.28(-3.14%)
May 13, 2011
9.079
9.131
8.882
8.897
931,792
-0.15(-1.67%)
May 12, 2011
8.912
9.071
8.792
9.048
780,738
+0.12(+1.35%)
May 11, 2011
9.350
9.380
8.912
8.928
564,157
-0.44(-4.67%)
May 10, 2011
9.199
9.388
9.154
9.365
473,971
+0.26(+2.90%)
May 09, 2011
8.958
9.207
8.875
9.101
417,494
+0.08(+0.92%)
May 06, 2011
9.101
9.252
8.965
9.018
600,679
+0.03(+0.34%)
May 05, 2011
8.867
9.079
8.818
8.988
1,260,237
+0.05(+0.51%)
May 04, 2011
9.086
9.131
8.860
8.943
1,016,577
-0.13(-1.41%)
May 03, 2011
9.343
9.516
8.935
9.071
1,435,403
-0.33(-3.53%)
May 02, 2011
9.448
9.463
9.395
9.403
1,569,744
-0.05(-0.48%)
Apr 29, 2011
9.388
9.471
9.320
9.448
1,751,371
+0.05(+0.48%)
Apr 28, 2011
9.290
9.494
9.267
9.403
1,028,471
+0.05(+0.48%)
Apr 27, 2011
9.380
9.433
9.139
9.358
1,535,539
-0.02(-0.24%)
Apr 26, 2011
9.486
9.509
9.350
9.380
2,259,643
-0.08(-0.80%)
Apr 25, 2011
9.501
9.569
9.388
9.456
892,808
-0.11(-1.10%)
Apr 21, 2011
9.712
9.743
9.365
9.561
1,069,928
+0.03(+0.32%)
Apr 20, 2011
9.501
9.546
9.399
9.531
1,656,448
+0.18(+1.94%)
Apr 19, 2011
9.350
9.433
9.177
9.350
576,149
+0.04(+0.41%)
Apr 18, 2011
9.275
9.373
9.109
9.312
974,865
-0.14(-1.44%)
Apr 15, 2011
9.343
9.531
9.177
9.448
1,344,597
+0.17(+1.79%)
Apr 14, 2011
9.056
9.411
8.995
9.282
2,051,378
+0.18(+1.99%)
Apr 13, 2011
9.041
9.116
8.958
9.101
1,305,594
+0.10(+1.09%)
Apr 12, 2011
8.920
9.056
8.890
9.003
1,109,354
+0.00(+0.00%)
Apr 11, 2011
9.063
9.146
8.912
9.003
1,014,767
-0.08(-0.91%)
Apr 08, 2011
9.154
9.154
8.980
9.086
1,106,760
+0.01(+0.08%)
Apr 07, 2011
9.146
9.146
8.935
9.079
1,004,728
-0.08(-0.82%)
Apr 06, 2011
9.146
9.237
9.071
9.154
1,636,383
+0.08(+0.92%)
Apr 05, 2011
8.920
9.169
8.920
9.071
1,216,964
+0.09(+1.01%)
Apr 04, 2011
9.063
9.079
8.860
8.980
1,993,996
-0.08(-0.83%)
Apr 01, 2011
8.995
9.162
8.950
9.056
3,677,617
+0.08(+0.93%)
Mar 31, 2011
8.626
8.980
8.550
8.973
3,923,736
+0.29(+3.39%)
Mar 30, 2011
8.679
8.679
8.663
8.679
1,725,407
+0.05(+0.61%)
Mar 29, 2011
8.535
8.652
8.490
8.626
2,136,444
+0.08(+0.97%)
Mar 28, 2011
8.497
8.558
8.475
8.543
1,392,231
+0.08(+0.98%)
Mar 25, 2011
8.301
8.467
8.271
8.460
1,588,066
+0.20(+2.47%)
Mar 24, 2011
8.226
8.279
8.150
8.256
1,230,850
+0.09(+1.11%)
Mar 23, 2011
8.203
8.233
7.856
8.165
1,231,686
-0.10(-1.19%)
Mar 22, 2011
8.135
8.263
7.969
8.263
1,155,624
+0.15(+1.86%)
Mar 21, 2011
8.067
8.150
8.052
8.113
1,115,474
+0.20(+2.48%)
Mar 18, 2011
7.871
8.135
7.788
7.916
2,250,430
+0.15(+1.94%)
Mar 17, 2011
7.803
7.894
7.652
7.765
1,227,838
+0.17(+2.18%)
Mar 16, 2011
7.735
7.826
7.554
7.599
2,423,537
-0.17(-2.14%)
Mar 15, 2011
7.765
7.901
7.720
7.765
1,618,952
-0.14(-1.72%)
Mar 14, 2011
7.886
7.969
7.773
7.901
1,953,997
-0.10(-1.23%)
Mar 11, 2011
8.007
8.211
7.788
7.999
2,510,428
-0.13(-1.58%)
Mar 10, 2011
8.490
8.497
8.113
8.128
1,793,239
-0.46(-5.36%)
Mar 09, 2011
8.626
8.626
8.546
8.588
824,062
-0.04(-0.44%)
Mar 08, 2011
8.497
8.731
8.452
8.626
2,008,214
+0.16(+1.87%)
Mar 07, 2011
8.663
8.746
8.339
8.467
1,631,715
-0.13(-1.49%)
Mar 04, 2011
8.867
8.867
8.377
8.596
7,949,851
-0.36(-4.04%)
Mar 03, 2011
8.452
8.988
8.429
8.958
1,591,597
+0.64(+7.71%)
Mar 02, 2011
8.135
8.452
8.052
8.316
1,094,703
+0.17(+2.04%)
Mar 01, 2011
8.528
8.588
8.026
8.150
1,986,233
-0.31(-3.66%)
Feb 28, 2011
8.309
8.497
8.263
8.460
1,894,191
+0.20(+2.37%)
Feb 25, 2011
7.984
8.324
7.977
8.263
1,588,291
+0.32(+4.09%)
Feb 24, 2011
7.856
8.241
7.614
7.939
3,513,333
-0.53(-6.24%)
Feb 23, 2011
8.558
8.600
8.196
8.467
1,457,775
-0.05(-0.53%)
Feb 22, 2011
8.686
9.018
8.490
8.513
979,025
-0.28(-3.18%)
Feb 18, 2011
8.784
8.965
8.724
8.792
1,096,853
+0.02(+0.26%)
Feb 17, 2011
8.603
8.867
8.580
8.769
955,420
+0.17(+1.93%)
Feb 16, 2011
8.414
8.724
8.399
8.603
1,530,152
+0.21(+2.52%)
Feb 15, 2011
8.301
8.414
8.258
8.392
647,901
+0.01(+0.09%)
Feb 14, 2011
8.105
8.384
8.090
8.384
900,654
+0.26(+3.25%)
Feb 11, 2011
7.969
8.128
7.931
8.120
860,643
+0.14(+1.70%)
Feb 10, 2011
7.871
8.082
7.848
7.984
722,751
+0.06(+0.76%)
Feb 09, 2011
8.030
8.097
7.864
7.924
839,725
-0.15(-1.87%)
Feb 08, 2011
8.007
8.173
7.999
8.075
949,516
+0.05(+0.66%)
Feb 07, 2011
7.841
8.113
7.841
8.022
943,937
+0.18(+2.31%)
Feb 04, 2011
7.871
7.924
7.705
7.841
749,188
-0.04(-0.48%)
Feb 03, 2011
7.773
7.924
7.697
7.879
1,408,165
+0.07(+0.87%)
Feb 02, 2011
7.690
7.894
7.682
7.811
1,564,892
+0.09(+1.17%)
Feb 01, 2011
7.765
7.841
7.577
7.720
1,326,907
+0.01(+0.10%)
Jan 31, 2011
7.547
7.833
7.547
7.713
981,738
+0.18(+2.40%)
Jan 28, 2011
7.743
7.773
7.456
7.531
1,668,113
-0.17(-2.25%)
Jan 27, 2011
7.471
7.879
7.471
7.705
3,564,200
+0.37(+5.04%)
Jan 26, 2011
7.396
7.486
7.215
7.335
2,868,666
-0.38(-4.99%)
Jan 25, 2011
7.622
7.826
7.599
7.720
1,326,956
+0.06(+0.79%)
Jan 24, 2011
7.501
7.683
7.501
7.660
634,631
+0.14(+1.91%)
Jan 21, 2011
7.539
7.577
7.471
7.516
677,223
+0.07(+0.91%)
Jan 20, 2011
7.411
7.645
7.298
7.448
1,036,378
-0.02(-0.30%)
Jan 19, 2011
7.713
7.773
7.464
7.471
1,989,111
-0.22(-2.85%)
Jan 18, 2011
7.682
7.728
7.652
7.690
1,083,564
+0.02(+0.20%)
Jan 14, 2011
7.645
7.728
7.554
7.675
1,421,684
+0.03(+0.39%)
Jan 13, 2011
7.524
7.675
7.494
7.645
1,232,236
+0.11(+1.50%)
Jan 12, 2011
7.494
7.569
7.411
7.531
2,049,163
+0.11(+1.42%)
Jan 11, 2011
7.433
7.448
7.252
7.426
1,496,632
+0.05(+0.61%)
Jan 10, 2011
7.131
7.396
7.116
7.381
1,755,219
+0.18(+2.52%)
Jan 07, 2011
7.139
7.237
7.101
7.199
1,862,882
+0.07(+0.95%)
Jan 06, 2011
7.079
7.147
6.973
7.131
2,109,296
-0.02(-0.32%)
Jan 05, 2011
7.162
7.199
7.056
7.154
1,355,903
+0.02(+0.32%)
Jan 04, 2011
7.207
7.426
7.071
7.131
2,505,847
-0.03(-0.42%)
Jan 03, 2011
6.664
7.298
6.584
7.162
2,796,478
+0.55(+8.33%)
Dec 31, 2010
6.566
6.641
6.482
6.611
664,069
+0.01(+0.11%)
Dec 30, 2010
6.588
6.701
6.528
6.603
554,738
-0.02(-0.34%)
Dec 29, 2010
6.558
6.675
6.520
6.626
607,602
+0.11(+1.74%)
Dec 28, 2010
6.399
6.520
6.384
6.513
473,476
+0.13(+2.01%)
Dec 27, 2010
6.218
6.407
6.188
6.384
317,200
+0.13(+2.05%)
Dec 23, 2010
6.384
6.467
6.249
6.256
852,812
-0.14(-2.13%)
Dec 22, 2010
6.415
6.491
6.339
6.392
765,556
+0.00(+0.00%)
Dec 21, 2010
6.188
6.505
6.188
6.392
2,047,047
+0.25(+4.05%)
Dec 20, 2010
6.060
6.218
6.022
6.143
794,581
+0.08(+1.37%)
Dec 17, 2010
6.000
6.113
5.924
6.060
1,239,833
+0.05(+0.75%)
Dec 16, 2010
5.871
6.154
5.841
6.015
1,212,317
+0.17(+2.84%)
Dec 15, 2010
6.045
6.060
5.826
5.849
1,803,311
-0.23(-3.73%)
Dec 14, 2010
6.256
6.271
6.022
6.075
1,274,434
-0.18(-2.90%)
Dec 13, 2010
6.505
6.535
6.249
6.256
2,006,466
-0.23(-3.60%)
Dec 10, 2010
6.347
6.574
6.294
6.490
1,052,584
+0.17(+2.75%)
Dec 09, 2010
6.218
6.354
6.158
6.316
5,917,476
+0.16(+2.57%)
Dec 08, 2010
6.264
6.286
6.143
6.158
2,087,159
-0.10(-1.57%)
Dec 07, 2010
6.332
6.407
6.256
6.256
1,985,538
+0.02(+0.36%)
Dec 06, 2010
6.015
6.271
5.962
6.233
1,519,400
+0.19(+3.12%)
Dec 03, 2010
5.932
6.120
5.932
6.045
1,394,766
+0.04(+0.63%)
Dec 02, 2010
5.811
6.007
5.811
6.007
1,464,641
+0.23(+4.05%)
Dec 01, 2010
5.886
5.954
5.773
5.773
929,586
+0.03(+0.53%)
Nov 30, 2010
5.750
5.788
5.660
5.743
893,047
-0.05(-0.91%)
Nov 29, 2010
5.622
5.811
5.577
5.796
704,571
+0.11(+1.86%)
Nov 26, 2010
5.652
5.803
5.652
5.690
379,331
-0.02(-0.26%)
Nov 24, 2010
5.622
5.705
5.705
5.705
977,006
+0.15(+2.72%)
Nov 23, 2010
5.456
5.615
5.411
5.554
912,403
-0.02(-0.27%)
Nov 22, 2010
5.554
5.652
5.471
5.569
539,193
-0.02(-0.40%)
Nov 19, 2010
5.441
5.615
5.328
5.592
891,987
+0.11(+2.07%)
Nov 18, 2010
5.358
5.652
5.358
5.479
1,577,208
+0.17(+3.27%)
Nov 17, 2010
5.230
5.351
5.169
5.305
973,706
+0.08(+1.59%)
Nov 16, 2010
5.358
5.373
5.154
5.222
1,897,289
-0.20(-3.76%)
Nov 15, 2010
5.486
5.592
5.373
5.426
1,017,005
-0.06(-1.10%)
Nov 12, 2010
5.600
5.652
5.177
5.486
2,523,232
-0.22(-3.84%)
Nov 11, 2010
5.743
5.849
5.698
5.705
1,031,883
-0.12(-2.07%)
Nov 10, 2010
5.720
5.894
5.569
5.826
1,365,122
+0.08(+1.45%)
Nov 09, 2010
6.000
6.038
5.690
5.743
2,940,691
-0.25(-4.16%)
Nov 08, 2010
5.901
6.045
5.833
5.992
1,558,205
+0.11(+1.79%)
Nov 05, 2010
5.962
6.083
5.879
5.886
1,981,130
-0.06(-1.02%)
Nov 04, 2010
5.901
5.969
5.849
5.947
1,684,748
+0.17(+3.01%)
Nov 03, 2010
5.698
5.856
5.690
5.773
1,878,507
+0.11(+2.00%)
Nov 02, 2010
5.607
5.698
5.486
5.660
2,393,165
+0.11(+2.04%)
Nov 01, 2010
5.584
5.705
5.464
5.547
2,239,863
+0.02(+0.27%)
Oct 29, 2010
5.449
5.554
5.388
5.532
1,124,323
+0.07(+1.24%)
Oct 28, 2010
5.494
5.524
5.283
5.464
1,294,542
+0.04(+0.70%)
Oct 27, 2010
4.815
5.554
4.815
5.426
4,392,894
+0.17(+3.30%)
Oct 25, 2010
5.109
5.366
5.041
5.252
2,527,097
+0.20(+3.88%)
Oct 22, 2010
4.860
5.124
4.832
5.056
1,759,603
+0.22(+4.52%)
Oct 21, 2010
4.777
4.996
4.777
4.837
1,510,869
+0.11(+2.40%)
Oct 20, 2010
4.611
4.822
4.611
4.724
1,164,645
+0.14(+2.96%)
Oct 19, 2010
4.588
4.694
4.452
4.588
1,512,907
-0.12(-2.56%)
Oct 18, 2010
4.679
4.717
4.573
4.709
958,874
+0.05(+1.13%)
Oct 15, 2010
4.588
4.717
4.513
4.656
1,113,845
+0.12(+2.66%)
Oct 14, 2010
4.566
4.596
4.490
4.535
967,383
-0.05(-0.99%)
Oct 13, 2010
4.377
4.618
4.354
4.581
1,529,177
+0.23(+5.38%)
Oct 12, 2010
4.264
4.362
4.226
4.347
992,371
+0.05(+1.05%)
Oct 11, 2010
4.219
4.377
4.128
4.302
1,277,422
+0.03(+0.71%)
Oct 08, 2010
4.271
4.294
4.030
4.271
1,653,440
+0.22(+5.40%)
Oct 07, 2010
4.030
4.090
3.962
4.053
1,659
+0.07(+1.70%)
Oct 06, 2010
3.902
4.007
3.849
3.985
938,499
+0.06(+1.54%)
Oct 05, 2010
3.819
3.939
3.743
3.924
909,900
+0.16(+4.21%)
Oct 04, 2010
3.849
3.849
3.698
3.766
907,772
-0.09(-2.35%)
Oct 01, 2010
3.856
3.894
3.788
3.856
1,131,192
+0.03(+0.85%)
Sep 30, 2010
3.829
3.886
3.773
3.824
11,521
+0.04(+0.93%)
Sep 29, 2010
3.894
3.894
3.736
3.788
1,259,553
-0.11(-2.90%)
Sep 28, 2010
3.902
3.902
3.668
3.902
16,872
+0.16(+4.23%)
Sep 27, 2010
3.864
3.864
3.736
3.743
634,568
-0.13(-3.31%)
Sep 24, 2010
3.698
3.886
3.653
3.871
981,350
+0.26(+7.32%)
Sep 23, 2010
3.720
3.766
3.600
3.607
3,242
-0.17(-4.40%)
Sep 22, 2010
4.022
4.037
3.773
3.773
1,018,673
-0.28(-6.89%)
Sep 21, 2010
3.977
4.075
3.894
4.053
1,294,324
+0.08(+2.09%)
Sep 20, 2010
3.773
4.075
3.705
3.969
1,692,249
+0.21(+5.62%)
Sep 17, 2010
3.758
3.902
3.758
3.758
1,289,816
-0.09(-2.35%)
Sep 15, 2010
3.819
3.879
3.773
3.849
873,122
+0.00(+0.00%)
Sep 14, 2010
3.932
3.962
3.841
3.849
954,184
-0.11(-2.67%)
Sep 13, 2010
3.766
3.969
3.705
3.954
1,879,207
+0.24(+6.50%)
Sep 10, 2010
3.464
3.728
3.449
3.713
1,438,409
+0.27(+7.89%)
Sep 09, 2010
3.456
3.517
3.396
3.441
739,023
+0.06(+1.79%)
Sep 08, 2010
3.381
3.456
3.336
3.381
671,850
+0.01(+0.22%)
Sep 07, 2010
3.524
3.539
3.371
3.373
2,640
-0.17(-4.89%)
Sep 03, 2010
3.539
3.622
3.524
3.547
889,721
+0.08(+2.17%)
Sep 02, 2010
3.434
3.509
3.388
3.471
1,447
+0.02(+0.44%)
Sep 01, 2010
3.290
3.464
3.260
3.456
1,581,842
+0.23(+7.26%)
Aug 31, 2010
3.222
3.290
3.207
3.222
3,577
-0.02(-0.47%)
Aug 30, 2010
3.366
3.388
3.215
3.237
833,873
-0.16(-4.67%)
Aug 27, 2010
3.215
3.396
3.139
3.396
954,841
+0.17(+5.39%)
Aug 26, 2010
3.373
3.449
3.222
3.222
1,849
-0.13(-3.83%)
Aug 25, 2010
3.200
3.358
3.139
3.351
1,831
+0.12(+3.74%)
Aug 24, 2010
3.207
3.494
3.185
3.230
7,440
-0.07(-2.06%)
Aug 23, 2010
3.471
3.532
3.290
3.298
734,616
-0.11(-3.10%)
Aug 20, 2010
3.283
3.419
3.207
3.403
1,089,036
+0.08(+2.50%)
Aug 19, 2010
3.539
3.554
3.290
3.320
3,430
-0.23(-6.38%)
Aug 18, 2010
3.554
3.570
3.471
3.547
31,401
-0.02(-0.63%)
Aug 17, 2010
3.630
3.660
3.554
3.570
4,547
+0.02(+0.42%)
Aug 16, 2010
3.464
3.607
3.403
3.554
1,396,633
+0.05(+1.29%)
Aug 13, 2010
3.509
3.592
3.464
3.509
2,209,920
-0.03(-0.85%)
Aug 12, 2010
3.547
3.622
3.471
3.539
2,577,425
-0.11(-2.90%)
Aug 11, 2010
3.826
3.871
3.622
3.645
10,003
-0.31(-7.82%)
Aug 10, 2010
3.932
4.030
3.826
3.954
4,461
-0.05(-1.13%)
Aug 09, 2010
3.969
4.015
3.864
4.000
823,185
+0.09(+2.32%)
Aug 06, 2010
3.909
4.037
3.736
3.909
1,456,424
-0.05(-1.15%)
Aug 05, 2010
3.849
4.105
3.849
3.954
1,877,773
+0.11(+2.95%)
Aug 04, 2010
3.713
3.894
3.713
3.841
3,422
+0.19(+5.17%)
Aug 03, 2010
3.366
3.728
3.275
3.653
1,325
+0.35(+10.76%)
Aug 02, 2010
3.260
3.358
3.228
3.298
2,477,157
+0.11(+3.55%)
Jul 30, 2010
3.185
3.222
3.064
3.185
1,216,374
+0.03(+0.96%)
Jul 29, 2010
3.222
3.305
3.117
3.154
1,180,751
-0.04(-1.18%)
Jul 28, 2010
3.192
3.283
3.147
3.192
2,970
-0.03(-0.94%)
Jul 27, 2010
3.434
3.524
3.207
3.222
1,346,290
-0.16(-4.69%)
Jul 26, 2010
3.170
3.381
3.139
3.381
1,043,102
+0.26(+8.21%)
Jul 23, 2010
3.011
3.132
2.943
3.124
1,249,076
+0.08(+2.73%)
Jul 22, 2010
2.890
3.071
2.860
3.041
1,563,045
+0.20(+7.18%)
Jul 21, 2010
2.951
3.071
2.785
2.837
2,135,895
-0.08(-2.59%)
Jul 20, 2010
2.898
2.928
2.792
2.913
1,508,501
+0.01(+0.26%)
Jul 19, 2010
3.026
3.056
2.815
2.905
1,678,212
-0.12(-3.93%)
Jul 16, 2010
3.019
3.343
2.988
3.024
2,537,279
-0.35(-10.35%)
Jul 15, 2010
3.562
3.615
3.328
3.373
1,405,711
-0.19(-5.30%)
Jul 14, 2010
3.502
3.577
3.381
3.562
1,559,665
+0.05(+1.29%)
Jul 13, 2010
3.517
3.524
3.403
3.517
7,261
+0.17(+5.19%)
Jul 12, 2010
3.358
3.449
3.313
3.343
765,983
-0.02(-0.67%)
Jul 09, 2010
3.366
3.388
3.268
3.366
1,619,545
+0.05(+1.59%)
Jul 08, 2010
3.313
3.509
3.222
3.313
2,207
-0.07(-2.01%)
Jul 07, 2010
3.245
3.381
3.132
3.381
2,297,519
+0.20(+6.41%)
Jul 06, 2010
3.177
3.645
3.143
3.177
3,712
-0.14(-4.10%)
Jul 02, 2010
3.313
3.547
3.260
3.313
1,074,114
-0.15(-4.36%)
Jul 01, 2010
3.622
3.630
3.358
3.464
2,169,318
-0.17(-4.77%)
Jun 30, 2010
3.637
3.924
3.622
3.637
5,825
-0.26(-6.77%)
Jun 29, 2010
4.000
4.060
3.856
3.902
1,126,937
-0.37(-8.66%)
Jun 25, 2010
4.271
4.377
4.196
4.271
2,100,324
+0.04(+0.89%)
Jun 24, 2010
4.234
4.460
4.234
4.234
984,597
-0.23(-5.24%)
Jun 23, 2010
4.505
4.588
4.422
4.468
756,968
-0.06(-1.33%)
Jun 22, 2010
4.528
4.800
4.513
4.528
1,904
-0.20(-4.31%)
Jun 21, 2010
4.709
4.875
4.641
4.732
1,426,566
+0.12(+2.62%)
Jun 18, 2010
4.611
4.815
4.603
4.611
1,004,922
-0.06(-1.29%)
Jun 17, 2010
4.671
4.754
4.573
4.671
751,047
-0.03(-0.64%)
Jun 16, 2010
4.649
4.807
4.603
4.702
1,074,760
-0.05(-1.11%)
Jun 15, 2010
4.754
4.785
4.528
4.754
3,310
+0.21(+4.65%)
Jun 14, 2010
4.377
4.649
4.377
4.543
1,140,130
+0.18(+4.15%)
Jun 11, 2010
4.219
4.407
4.136
4.362
847,201
+0.07(+1.58%)
Jun 10, 2010
4.294
4.324
4.120
4.294
5,558
+0.22(+5.37%)
Jun 09, 2010
4.120
4.166
3.992
4.075
1,400,896
+0.04(+0.93%)
Jun 08, 2010
4.151
4.294
3.894
4.037
2,088,662
-0.09(-2.19%)
Jun 07, 2010
4.392
4.445
4.120
4.128
1,645,383
-0.21(-4.87%)
Jun 04, 2010
4.339
4.702
4.317
4.339
1,589,737
-0.46(-9.59%)
Jun 03, 2010
4.800
4.943
4.732
4.800
11,019
-0.03(-0.62%)
Jun 02, 2010
4.830
4.830
4.664
4.830
884,731
+0.04(+0.79%)
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
.