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

Cbl & Associates Properties Inc (NY: CBL )

22.17 +0.23 (+1.05%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Mar 28, 2013 10.77 10.81 10.72 10.79 2,745,504 +0.04(+0.34%)
Mar 27, 2013 10.72 10.82 10.66 10.75 2,728,504 -0.02(-0.17%)
Mar 26, 2013 10.74 10.77 10.69 10.77 4,439,010 +0.09(+0.80%)
Mar 25, 2013 10.67 10.74 10.62 10.68 3,737,806 +0.05(+0.47%)
Mar 22, 2013 10.62 10.65 10.53 10.63 1,968,529 +0.05(+0.43%)
Mar 21, 2013 10.54 10.66 10.53 10.59 5,425,120 +0.03(+0.30%)
Mar 20, 2013 10.53 10.56 10.42 10.56 2,977,795 +0.09(+0.82%)
Mar 19, 2013 10.48 10.53 10.38 10.47 2,603,153 -0.00(-0.04%)
Mar 18, 2013 10.39 10.49 10.39 10.48 3,003,443 +0.04(+0.39%)
Mar 15, 2013 10.36 10.44 10.34 10.44 3,022,676 +0.07(+0.65%)
Mar 14, 2013 10.28 10.41 10.28 10.37 1,537,862 +0.08(+0.79%)
Mar 13, 2013 10.29 10.32 10.23 10.29 2,396,273 +0.00(+0.04%)
Mar 12, 2013 10.32 10.37 10.15 10.28 2,460,534 -0.06(-0.57%)
Mar 11, 2013 10.34 10.37 10.25 10.34 1,911,735 +0.00(+0.00%)
Mar 08, 2013 10.34 10.35 10.22 10.34 2,665,820 +0.07(+0.66%)
Mar 07, 2013 10.34 10.34 10.23 10.27 2,388,243 -0.07(-0.66%)
Mar 06, 2013 10.38 10.39 10.22 10.34 1,653,417 +0.00(+0.04%)
Mar 05, 2013 10.37 10.45 10.29 10.34 2,704,691 +0.01(+0.13%)
Mar 04, 2013 10.33 10.36 10.26 10.32 3,391,786 -0.00(-0.04%)
Mar 01, 2013 10.26 10.36 10.17 10.33 2,644,456 +0.03(+0.31%)
Feb 28, 2013 10.34 10.41 10.26 10.29 4,034,407 -0.03(-0.26%)
Feb 27, 2013 10.05 10.37 10.03 10.32 3,521,849 +0.27(+2.66%)
Feb 26, 2013 9.942 10.07 9.887 10.05 3,089,760 +0.14(+1.37%)
Feb 25, 2013 10.14 10.14 9.919 9.919 3,176,271 -0.17(-1.70%)
Feb 22, 2013 10.05 10.15 10.04 10.09 1,633,190 +0.09(+0.86%)
Feb 21, 2013 10.11 10.15 9.932 10.00 3,664,758 -0.14(-1.38%)
Feb 20, 2013 10.16 10.31 10.11 10.15 4,021,005 -0.04(-0.36%)
Feb 19, 2013 10.10 10.20 10.09 10.18 2,363,450 +0.09(+0.85%)
Feb 15, 2013 10.03 10.11 10.01 10.10 4,389,683 +0.05(+0.54%)
Feb 14, 2013 10.01 10.05 9.942 10.04 3,336,945 +0.00(+0.04%)
Feb 13, 2013 10.19 10.23 10.00 10.04 2,593,326 -0.11(-1.12%)
Feb 12, 2013 10.11 10.24 10.08 10.15 3,093,827 +0.07(+0.67%)
Feb 11, 2013 10.05 10.12 10.02 10.08 2,497,691 +0.05(+0.50%)
Feb 08, 2013 9.928 10.06 9.901 10.03 4,094,388 -0.04(-0.36%)
Feb 07, 2013 10.05 10.09 10.03 10.07 3,005,305 -0.01(-0.09%)
Feb 06, 2013 9.951 10.16 9.951 10.08 4,472,915 +0.19(+1.88%)
Feb 04, 2013 9.819 9.985 9.819 9.892 1,883,348 +0.01(+0.09%)
Feb 01, 2013 9.751 9.892 9.724 9.883 3,415,209 +0.15(+1.58%)
Jan 31, 2013 9.824 9.842 9.711 9.729 4,369,582 -0.09(-0.92%)
Jan 30, 2013 9.883 9.887 9.756 9.819 3,747,393 -0.05(-0.46%)
Jan 29, 2013 9.792 9.874 9.769 9.865 3,242,808 +0.03(+0.32%)
Jan 28, 2013 9.715 9.833 9.662 9.833 4,053,850 +0.18(+1.83%)
Jan 25, 2013 9.679 9.683 9.607 9.656 2,830,473 +0.02(+0.24%)
Jan 24, 2013 9.647 9.702 9.607 9.634 2,548,032 -0.01(-0.09%)
Jan 23, 2013 9.575 9.652 9.557 9.643 2,791,247 +0.09(+0.95%)
Jan 22, 2013 9.552 9.597 9.525 9.552 4,505,240 +0.00(+0.00%)
Jan 18, 2013 9.634 9.643 9.530 9.552 3,694,987 -0.04(-0.38%)
Jan 17, 2013 9.647 9.674 9.588 9.588 4,554,208 -0.05(-0.47%)
Jan 16, 2013 9.656 9.686 9.607 9.634 4,166,357 +0.01(+0.14%)
Jan 15, 2013 9.466 9.629 9.434 9.620 4,423,864 +0.16(+1.67%)
Jan 14, 2013 9.493 9.516 9.398 9.462 8,878,843 -0.05(-0.48%)
Jan 11, 2013 9.702 9.706 9.484 9.507 7,903,874 -0.18(-1.82%)
Jan 10, 2013 9.892 9.892 9.683 9.683 2,513,915 -0.18(-1.84%)
Jan 09, 2013 9.851 9.903 9.815 9.865 2,336,912 +0.05(+0.51%)
Jan 08, 2013 9.919 9.951 9.801 9.815 2,918,108 -0.10(-1.00%)
Jan 07, 2013 9.865 9.946 9.865 9.914 2,356,386 +0.03(+0.32%)
Jan 04, 2013 9.901 9.923 9.851 9.883 2,154,564 +0.02(+0.23%)
Jan 03, 2013 9.860 9.939 9.828 9.860 7,032,308 +0.01(+0.09%)
Jan 02, 2013 9.801 9.855 9.597 9.851 6,562,605 +0.25(+2.64%)
Dec 31, 2012 9.430 9.729 9.412 9.597 3,636,103 +0.17(+1.78%)
Dec 28, 2012 9.407 9.516 9.376 9.430 4,640,565 -0.01(-0.10%)
Dec 27, 2012 9.425 9.489 9.326 9.439 3,478,356 +0.03(+0.29%)
Dec 26, 2012 9.493 9.534 9.391 9.412 2,662,456 -0.02(-0.24%)
Dec 24, 2012 9.497 9.506 9.385 9.434 2,202,297 -0.03(-0.33%)
Dec 21, 2012 9.385 9.515 9.291 9.466 15,495,497 -0.04(-0.38%)
Dec 20, 2012 9.515 9.578 9.484 9.502 5,091,514 -0.00(-0.05%)
Dec 19, 2012 9.605 9.614 9.497 9.506 5,308,713 -0.05(-0.52%)
Dec 18, 2012 9.578 9.636 9.520 9.555 7,359,271 -0.00(-0.05%)
Dec 17, 2012 9.623 9.658 9.542 9.560 12,406,805 -0.05(-0.56%)
Dec 14, 2012 9.726 9.779 9.591 9.614 4,029,468 -0.13(-1.38%)
Dec 13, 2012 9.860 9.909 9.685 9.748 3,743,838 -0.13(-1.27%)
Dec 12, 2012 10.07 10.07 9.860 9.873 4,137,678 -0.15(-1.52%)
Dec 11, 2012 9.999 10.04 9.981 10.03 3,509,118 -0.04(-0.40%)
Dec 10, 2012 10.06 10.17 10.02 10.07 1,784,236 +0.01(+0.09%)
Dec 07, 2012 10.08 10.11 10.03 10.06 2,584,733 -0.01(-0.13%)
Dec 06, 2012 9.923 10.11 9.874 10.07 3,299,203 -0.01(-0.09%)
Dec 05, 2012 10.15 10.18 10.04 10.08 3,057,353 -0.04(-0.40%)
Dec 04, 2012 10.11 10.19 10.09 10.12 1,796,494 +0.04(+0.36%)
Nov 30, 2012 9.945 10.09 9.945 10.08 6,253,213 +0.14(+1.44%)
Nov 29, 2012 9.882 9.963 9.838 9.941 3,069,264 +0.11(+1.14%)
Nov 28, 2012 9.739 9.838 9.618 9.829 3,147,705 +0.08(+0.83%)
Nov 27, 2012 9.833 9.894 9.679 9.748 3,228,943 -0.15(-1.54%)
Nov 26, 2012 9.833 9.963 9.806 9.900 2,073,409 +0.04(+0.41%)
Nov 23, 2012 9.721 9.865 9.721 9.860 1,250,560 +0.19(+1.99%)
Nov 21, 2012 9.667 9.717 9.605 9.667 4,221,153 +0.04(+0.37%)
Nov 20, 2012 9.735 9.775 9.600 9.632 4,544,794 -0.08(-0.83%)
Nov 19, 2012 9.793 9.905 9.654 9.712 4,343,417 +0.03(+0.32%)
Nov 16, 2012 9.641 9.699 9.551 9.681 4,259,936 +0.09(+0.93%)
Nov 15, 2012 9.694 9.869 9.520 9.591 4,185,473 -0.15(-1.52%)
Nov 14, 2012 10.03 10.05 9.708 9.739 4,157,364 -0.26(-2.60%)
Nov 13, 2012 9.941 10.08 9.856 9.999 2,891,801 +0.02(+0.18%)
Nov 12, 2012 10.03 10.03 9.932 9.981 2,472,362 -0.05(-0.54%)
Nov 09, 2012 9.999 10.08 9.882 10.03 2,862,032 -0.01(-0.13%)
Nov 08, 2012 10.18 10.22 10.05 10.05 4,775,549 -0.09(-0.88%)
Nov 07, 2012 10.10 10.30 9.882 10.14 3,469,801 -0.08(-0.79%)
Nov 06, 2012 10.24 10.25 10.08 10.22 2,143,627 +0.02(+0.22%)
Nov 05, 2012 10.14 10.23 9.905 10.20 3,040,290 +0.08(+0.80%)
Nov 02, 2012 10.26 10.28 10.08 10.12 2,132,669 -0.04(-0.44%)
Nov 01, 2012 10.03 10.18 9.924 10.16 2,453,437 +0.14(+1.39%)
Oct 31, 2012 9.847 10.02 9.802 10.02 4,079,033 +0.24(+2.47%)
Oct 26, 2012 9.896 9.779 9.779 9.779 3,555,508 -0.11(-1.09%)
Oct 25, 2012 9.950 10.00 9.779 9.887 4,296,989 -0.02(-0.18%)
Oct 24, 2012 9.977 9.978 9.851 9.905 4,710,026 +0.08(+0.82%)
Oct 23, 2012 9.793 9.860 9.694 9.824 4,582,688 -0.11(-1.13%)
Oct 19, 2012 9.941 9.977 9.840 9.936 2,757,340 -0.00(-0.05%)
Oct 18, 2012 9.838 9.941 9.838 9.941 1,698,969 +0.10(+1.00%)
Oct 17, 2012 9.900 9.914 9.770 9.842 2,131,809 -0.06(-0.59%)
Oct 16, 2012 9.806 9.918 9.757 9.900 2,911,501 +0.15(+1.56%)
Oct 15, 2012 9.587 9.748 9.497 9.748 2,034,158 +0.17(+1.73%)
Oct 12, 2012 9.609 9.641 9.546 9.582 1,923,832 -0.02(-0.23%)
Oct 11, 2012 9.582 9.641 9.560 9.605 1,830,716 +0.09(+0.99%)
Oct 10, 2012 9.529 9.596 9.466 9.511 2,151,935 -0.04(-0.38%)
Oct 09, 2012 9.538 9.667 9.506 9.546 2,078,662 +0.03(+0.33%)
Oct 08, 2012 9.560 9.587 9.461 9.515 1,061,543 -0.09(-0.93%)
Oct 05, 2012 9.542 9.712 9.502 9.605 2,174,204 +0.12(+1.23%)
Oct 04, 2012 9.600 9.658 9.443 9.488 2,019,818 -0.05(-0.52%)
Oct 03, 2012 9.511 9.667 9.484 9.538 3,590,222 +0.05(+0.52%)
Oct 02, 2012 9.461 9.533 9.412 9.488 3,796,050 +0.04(+0.38%)
Oct 01, 2012 9.636 9.636 9.358 9.452 3,460,832 -0.11(-1.12%)
Sep 28, 2012 9.654 9.694 9.560 9.560 2,924,251 -0.12(-1.25%)
Sep 27, 2012 9.708 9.806 9.654 9.681 2,604,954 +0.01(+0.14%)
Sep 26, 2012 9.703 9.770 9.632 9.667 4,704,778 -0.01(-0.09%)
Sep 25, 2012 9.894 9.925 9.659 9.676 6,767,847 -0.22(-2.24%)
Sep 24, 2012 9.885 9.927 9.809 9.898 6,214,919 -0.03(-0.27%)
Sep 21, 2012 9.796 9.925 9.761 9.925 5,417,792 +0.17(+1.77%)
Sep 20, 2012 9.867 9.867 9.661 9.752 4,193,001 -0.13(-1.30%)
Sep 19, 2012 9.814 9.920 9.814 9.880 4,186,162 +0.05(+0.54%)
Sep 18, 2012 9.845 9.867 9.730 9.827 2,875,576 -0.04(-0.40%)
Sep 17, 2012 9.929 10.00 9.796 9.867 2,184,007 -0.09(-0.94%)
Sep 14, 2012 9.770 9.982 9.770 9.960 2,228,547 +0.23(+2.37%)
Sep 13, 2012 9.650 9.809 9.605 9.730 4,294,829 +0.11(+1.11%)
Sep 12, 2012 9.712 9.725 9.574 9.623 3,574,137 -0.09(-0.91%)
Sep 11, 2012 9.801 9.801 9.681 9.712 2,337,447 -0.05(-0.50%)
Sep 10, 2012 9.889 9.889 9.730 9.761 936,704 -0.12(-1.17%)
Sep 07, 2012 9.858 9.894 9.747 9.876 1,422,748 +0.08(+0.77%)
Sep 06, 2012 9.699 9.815 9.676 9.801 2,314,913 +0.16(+1.70%)
Sep 05, 2012 9.645 9.694 9.628 9.636 2,483,251 -0.03(-0.28%)
Sep 04, 2012 9.459 9.668 9.455 9.663 1,898,218 +0.19(+1.97%)
Aug 31, 2012 9.490 9.503 9.362 9.477 2,175,806 +0.04(+0.38%)
Aug 30, 2012 9.437 9.455 9.344 9.441 1,406,113 -0.02(-0.19%)
Aug 29, 2012 9.477 9.488 9.370 9.459 2,467,405 -0.02(-0.23%)
Aug 27, 2012 9.503 9.503 9.375 9.481 2,661,369 +0.04(+0.42%)
Aug 24, 2012 9.366 9.490 9.326 9.441 2,437,033 +0.07(+0.76%)
Aug 23, 2012 9.353 9.399 9.267 9.370 3,176,416 +0.03(+0.28%)
Aug 22, 2012 9.388 9.428 9.260 9.344 1,991,218 -0.06(-0.61%)
Aug 21, 2012 9.295 9.444 9.295 9.401 2,532,215 +0.14(+1.48%)
Aug 20, 2012 9.428 9.432 9.215 9.264 3,664,343 -0.18(-1.88%)
Aug 17, 2012 9.322 9.455 9.313 9.441 3,060,517 +0.09(+1.00%)
Aug 16, 2012 9.197 9.410 9.158 9.348 2,660,602 +0.18(+1.93%)
Aug 15, 2012 9.095 9.215 9.078 9.171 3,517,355 +0.06(+0.68%)
Aug 14, 2012 9.109 9.162 9.100 9.109 3,250,968 -0.01(-0.15%)
Aug 13, 2012 9.016 9.122 8.976 9.122 1,680,458 +0.11(+1.18%)
Aug 10, 2012 8.980 9.033 8.958 9.016 1,962,361 +0.04(+0.40%)
Aug 09, 2012 9.002 9.056 8.967 8.980 2,758,597 -0.01(-0.15%)
Aug 08, 2012 8.971 9.016 8.891 8.993 3,203,880 -0.04(-0.44%)
Aug 07, 2012 9.095 9.138 8.949 9.033 2,591,246 -0.06(-0.68%)
Aug 06, 2012 9.091 9.151 9.060 9.095 2,916,262 +0.04(+0.44%)
Aug 03, 2012 8.914 9.135 8.846 9.056 4,247,581 +0.22(+2.46%)
Aug 02, 2012 8.781 8.871 8.741 8.838 6,322,258 -0.02(-0.20%)
Aug 01, 2012 8.812 8.936 8.754 8.856 7,428,697 +0.11(+1.22%)
Jul 31, 2012 8.754 8.803 8.634 8.750 4,433,657 +0.02(+0.20%)
Jul 30, 2012 8.639 8.843 8.639 8.732 12,052,795 +0.08(+0.92%)
Jul 27, 2012 8.603 8.687 8.506 8.652 14,637,576 +0.18(+2.15%)
Jul 26, 2012 8.426 8.528 8.342 8.470 5,781,470 +0.16(+1.92%)
Jul 25, 2012 8.421 8.452 8.266 8.311 3,200,197 -0.08(-0.90%)
Jul 24, 2012 8.506 8.532 8.302 8.386 5,874,526 -0.09(-1.05%)
Jul 23, 2012 8.572 8.572 8.359 8.475 5,600,524 +0.03(+0.37%)
Jul 20, 2012 8.448 8.488 8.417 8.444 3,776,341 -0.06(-0.68%)
Jul 19, 2012 8.648 8.674 8.417 8.501 4,969,244 -0.14(-1.64%)
Jul 18, 2012 8.652 8.745 8.541 8.643 6,339,179 -0.04(-0.41%)
Jul 17, 2012 8.719 8.758 8.579 8.679 7,635,027 +0.01(+0.15%)
Jul 16, 2012 8.710 8.789 8.625 8.665 7,379,076 +0.01(+0.10%)
Jul 13, 2012 8.732 8.754 8.639 8.656 8,123,842 -0.03(-0.31%)
Jul 12, 2012 8.732 8.754 8.630 8.683 4,341,820 -0.08(-0.91%)
Jul 11, 2012 8.829 8.838 8.687 8.763 3,575,066 -0.05(-0.55%)
Jul 10, 2012 9.060 9.060 8.781 8.812 3,650,319 -0.17(-1.88%)
Jul 09, 2012 8.918 9.002 8.896 8.980 3,101,772 +0.05(+0.55%)
Jul 06, 2012 8.869 8.954 8.843 8.931 3,193,232 +0.01(+0.15%)
Jul 05, 2012 8.829 8.936 8.790 8.918 2,187,840 +0.10(+1.11%)
Jul 03, 2012 8.856 8.905 8.781 8.820 1,767,073 +0.02(+0.20%)
Jul 02, 2012 8.723 8.825 8.623 8.803 3,555,976 +0.14(+1.59%)
Jun 29, 2012 8.448 8.679 8.417 8.665 5,469,379 +0.35(+4.16%)
Jun 28, 2012 8.151 8.342 8.124 8.319 3,206,177 +0.14(+1.74%)
Jun 27, 2012 8.151 8.226 8.078 8.177 2,064,577 +0.02(+0.27%)
Jun 26, 2012 8.129 8.260 8.076 8.155 3,944,568 +0.03(+0.38%)
Jun 25, 2012 8.063 8.186 7.936 8.125 4,618,858 +0.00(+0.05%)
Jun 22, 2012 8.098 8.217 7.976 8.120 35,306,068 +0.11(+1.37%)
Jun 21, 2012 8.111 8.155 7.962 8.011 5,723,121 -0.08(-0.98%)
Jun 20, 2012 8.094 8.195 7.993 8.090 2,712,794 +0.00(+0.05%)
Jun 19, 2012 8.252 8.291 8.046 8.085 6,694,333 -0.12(-1.44%)
Jun 18, 2012 8.111 8.306 8.111 8.204 5,706,223 +0.04(+0.48%)
Jun 15, 2012 8.116 8.212 8.037 8.164 6,732,971 +0.06(+0.76%)
Jun 14, 2012 7.879 8.129 7.879 8.103 3,247,448 +0.21(+2.67%)
Jun 13, 2012 7.897 7.984 7.827 7.892 4,207,728 -0.04(-0.50%)
Jun 12, 2012 7.818 7.936 7.752 7.932 3,117,094 +0.16(+2.09%)
Jun 11, 2012 7.989 7.989 7.761 7.770 7,251,291 -0.12(-1.50%)
Jun 08, 2012 7.621 7.892 7.603 7.888 2,560,570 +0.24(+3.15%)
Jun 07, 2012 7.796 7.844 7.616 7.647 2,846,544 -0.04(-0.57%)
Jun 06, 2012 7.686 7.800 7.629 7.691 4,462,571 +0.10(+1.27%)
Jun 05, 2012 7.406 7.660 7.384 7.594 3,363,965 +0.16(+2.12%)
Jun 04, 2012 7.529 7.572 7.336 7.437 4,604,865 -0.06(-0.76%)
Jun 01, 2012 7.494 7.542 7.393 7.494 4,600,031 -0.16(-2.06%)
May 31, 2012 7.625 7.721 7.498 7.651 3,023,463 +0.05(+0.63%)
May 30, 2012 7.792 7.813 7.594 7.603 2,949,202 -0.25(-3.23%)
May 29, 2012 7.761 7.888 7.708 7.857 2,118,688 +0.17(+2.22%)
May 25, 2012 7.708 7.730 7.577 7.686 1,824,104 -0.01(-0.11%)
May 24, 2012 7.730 7.783 7.599 7.695 2,497,529 -0.04(-0.57%)
May 23, 2012 7.590 7.765 7.489 7.739 3,926,609 +0.07(+0.86%)
May 22, 2012 7.581 7.700 7.533 7.673 4,076,655 +0.12(+1.57%)
May 21, 2012 7.340 7.590 7.305 7.555 3,411,359 +0.21(+2.80%)
May 18, 2012 7.529 7.555 7.296 7.349 4,112,472 -0.18(-2.39%)
May 17, 2012 7.875 7.919 7.529 7.529 5,232,581 -0.36(-4.61%)
May 16, 2012 8.019 8.041 7.849 7.892 3,004,001 -0.11(-1.42%)
May 15, 2012 8.041 8.072 7.932 8.006 2,350,913 -0.03(-0.38%)
May 14, 2012 8.195 8.269 8.006 8.037 3,323,004 -0.28(-3.32%)
May 11, 2012 8.221 8.348 8.186 8.313 3,082,847 +0.01(+0.11%)
May 10, 2012 8.274 8.344 8.151 8.304 3,400,330 +0.09(+1.12%)
May 09, 2012 8.116 8.234 8.085 8.212 3,549,314 -0.01(-0.16%)
May 08, 2012 8.190 8.265 8.111 8.225 2,757,525 -0.04(-0.53%)
May 07, 2012 8.217 8.287 8.164 8.269 3,270,717 +0.02(+0.21%)
May 04, 2012 8.230 8.296 8.195 8.252 3,288,195 -0.04(-0.53%)
May 03, 2012 8.326 8.374 8.243 8.296 2,555,098 -0.04(-0.47%)
May 02, 2012 8.256 8.339 8.155 8.335 4,118,537 +0.01(+0.11%)
May 01, 2012 8.322 8.515 8.182 8.326 4,174,988 +0.16(+1.99%)
Apr 30, 2012 8.182 8.199 8.094 8.164 2,483,442 +0.00(+0.00%)
Apr 27, 2012 8.247 8.247 8.085 8.164 4,602,535 -0.04(-0.48%)
Apr 26, 2012 8.230 8.287 8.193 8.204 2,593,202 -0.04(-0.43%)
Apr 25, 2012 8.282 8.366 8.208 8.239 2,794,885 +0.07(+0.80%)
Apr 24, 2012 8.059 8.217 8.046 8.173 1,917,356 +0.14(+1.69%)
Apr 23, 2012 8.046 8.081 7.936 8.037 2,701,209 -0.13(-1.56%)
Apr 20, 2012 8.072 8.204 8.011 8.164 3,509,158 +0.18(+2.31%)
Apr 19, 2012 8.059 8.059 7.827 7.980 4,844,344 -0.05(-0.65%)
Apr 18, 2012 8.208 8.230 8.015 8.033 4,285,809 -0.21(-2.55%)
Apr 17, 2012 8.326 8.326 8.217 8.243 3,951,435 +0.00(+0.05%)
Apr 16, 2012 8.160 8.265 8.076 8.239 2,918,286 +0.16(+1.95%)
Apr 13, 2012 8.019 8.138 7.938 8.081 3,781,906 +0.05(+0.60%)
Apr 12, 2012 7.980 8.076 7.941 8.033 3,102,695 +0.08(+0.99%)
Apr 11, 2012 7.932 7.989 7.879 7.954 2,079,270 +0.12(+1.57%)
Apr 10, 2012 8.033 8.063 7.800 7.831 5,347,902 -0.18(-2.19%)
Apr 09, 2012 7.989 8.059 7.945 8.006 3,134,188 -0.13(-1.62%)
Apr 05, 2012 8.182 8.247 8.125 8.138 1,974,962 -0.07(-0.91%)
Apr 04, 2012 8.291 8.331 8.199 8.212 2,202,335 -0.15(-1.83%)
Apr 03, 2012 8.379 8.445 8.352 8.366 3,500,517 +0.00(+0.00%)
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.