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

Cbl & Associates Properties Inc (NY: CBL )

22.00 -0.06 (-0.27%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 22, 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 (%)
Nov 29, 2013 8.671 8.736 8.447 8.447 1,503,560 -0.15(-1.79%)
Nov 27, 2013 8.498 8.620 8.424 8.601 1,935,200 +0.13(+1.55%)
Nov 26, 2013 8.517 8.562 8.419 8.470 3,248,600 -0.05(-0.55%)
Nov 25, 2013 8.634 8.681 8.489 8.517 2,273,099 -0.17(-1.94%)
Nov 22, 2013 8.685 8.746 8.625 8.685 3,438,114 -0.06(-0.70%)
Nov 21, 2013 8.714 8.770 8.653 8.746 1,396,409 +0.04(+0.48%)
Nov 20, 2013 8.779 8.805 8.681 8.704 3,917,645 -0.08(-0.91%)
Nov 19, 2013 8.788 8.854 8.718 8.784 2,310,058 -0.05(-0.58%)
Nov 18, 2013 8.873 8.887 8.798 8.835 2,871,309 -0.01(-0.11%)
Nov 15, 2013 8.821 8.887 8.765 8.845 2,047,531 +0.03(+0.32%)
Nov 14, 2013 8.648 8.859 8.625 8.816 2,842,483 +0.21(+2.39%)
Nov 13, 2013 8.414 8.615 8.377 8.611 3,447,259 +0.19(+2.22%)
Nov 12, 2013 8.522 8.540 8.358 8.424 1,761,355 -0.11(-1.32%)
Nov 11, 2013 8.466 8.555 8.447 8.536 2,590,606 +0.02(+0.27%)
Nov 08, 2013 8.555 8.634 8.355 8.512 2,355,307 -0.07(-0.87%)
Nov 07, 2013 8.746 8.793 8.578 8.587 3,755,570 -0.16(-1.82%)
Nov 06, 2013 8.653 8.868 8.480 8.746 6,509,872 -0.35(-3.81%)
Nov 05, 2013 9.167 9.186 9.027 9.092 3,687,270 -0.12(-1.27%)
Nov 04, 2013 9.256 9.308 9.139 9.209 1,742,470 -0.05(-0.51%)
Nov 01, 2013 9.279 9.359 9.139 9.256 3,056,630 -0.01(-0.10%)
Oct 31, 2013 9.378 9.434 9.242 9.265 3,169,879 -0.11(-1.20%)
Oct 30, 2013 9.340 9.443 9.312 9.378 2,664,809 +0.00(+0.05%)
Oct 29, 2013 9.420 9.424 9.317 9.373 2,474,080 -0.07(-0.69%)
Oct 28, 2013 9.532 9.572 9.392 9.439 3,567,443 -0.13(-1.37%)
Oct 25, 2013 9.481 9.649 9.481 9.569 3,949,782 +0.08(+0.89%)
Oct 24, 2013 9.382 9.504 9.375 9.485 3,759,337 +0.11(+1.15%)
Oct 23, 2013 9.354 9.427 9.303 9.378 3,293,062 +0.00(+0.00%)
Oct 22, 2013 9.270 9.382 9.214 9.378 2,611,694 +0.17(+1.88%)
Oct 21, 2013 9.401 9.424 9.195 9.205 2,668,609 -0.20(-2.09%)
Oct 18, 2013 9.546 9.588 9.399 9.401 2,356,024 -0.16(-1.71%)
Oct 17, 2013 9.284 9.588 9.228 9.565 2,191,990 +0.23(+2.51%)
Oct 16, 2013 9.130 9.340 9.111 9.331 1,993,996 +0.23(+2.52%)
Oct 15, 2013 9.139 9.233 9.055 9.102 1,776,167 -0.06(-0.66%)
Oct 14, 2013 9.050 9.181 9.041 9.163 1,803,156 +0.05(+0.51%)
Oct 11, 2013 8.966 9.139 8.952 9.116 2,556,385 +0.05(+0.57%)
Oct 10, 2013 8.887 9.078 8.840 9.064 2,015,000 +0.28(+3.19%)
Oct 09, 2013 8.854 8.901 8.737 8.784 3,399,482 -0.03(-0.37%)
Oct 08, 2013 8.952 9.008 8.816 8.816 1,865,546 -0.15(-1.72%)
Oct 07, 2013 8.873 8.989 8.823 8.971 1,815,148 +0.06(+0.63%)
Oct 04, 2013 8.971 9.043 8.896 8.915 2,739,695 -0.05(-0.57%)
Oct 03, 2013 9.102 9.139 8.901 8.966 3,089,152 -0.16(-1.74%)
Oct 02, 2013 9.120 9.205 9.046 9.125 2,352,333 -0.02(-0.26%)
Oct 01, 2013 8.975 9.261 8.903 9.149 4,884,490 +0.22(+2.41%)
Sep 30, 2013 8.910 9.027 8.887 8.933 3,432,046 -0.06(-0.62%)
Sep 27, 2013 8.961 9.046 8.929 8.989 3,941,052 +0.03(+0.31%)
Sep 26, 2013 8.774 8.961 8.765 8.961 3,109,440 +0.18(+2.08%)
Sep 25, 2013 8.964 9.015 8.664 8.779 6,441,661 -0.13(-1.50%)
Sep 24, 2013 9.056 9.089 8.908 8.913 4,884,679 -0.15(-1.63%)
Sep 23, 2013 9.153 9.213 9.061 9.061 2,651,592 -0.14(-1.51%)
Sep 20, 2013 9.444 9.454 9.163 9.200 4,926,525 -0.24(-2.55%)
Sep 19, 2013 9.444 9.544 9.370 9.440 4,635,182 +0.04(+0.44%)
Sep 18, 2013 9.112 9.451 9.102 9.398 11,470,767 +0.27(+2.99%)
Sep 17, 2013 9.107 9.200 9.070 9.126 3,122,158 -0.02(-0.20%)
Sep 16, 2013 9.181 9.149 9.089 9.144 3,476,378 +0.22(+2.49%)
Sep 13, 2013 8.899 8.959 8.871 8.922 3,525,929 +0.05(+0.57%)
Sep 12, 2013 8.867 8.982 8.825 8.871 14,115,020 +0.02(+0.21%)
Sep 11, 2013 8.844 8.908 8.737 8.853 6,630,587 +0.02(+0.26%)
Sep 10, 2013 8.964 9.121 8.821 8.830 5,482,938 -0.15(-1.70%)
Sep 09, 2013 8.913 9.001 8.890 8.982 3,719,577 +0.12(+1.36%)
Sep 06, 2013 8.973 9.102 8.862 8.862 7,737,427 +0.00(+0.05%)
Sep 05, 2013 8.992 9.008 8.834 8.858 8,497,433 -0.09(-1.03%)
Sep 04, 2013 8.848 9.038 8.779 8.950 4,956,673 +0.09(+1.04%)
Sep 03, 2013 8.973 9.047 8.714 8.858 5,734,181 -0.01(-0.16%)
Aug 30, 2013 9.019 9.070 8.867 8.871 3,559,319 -0.12(-1.39%)
Aug 29, 2013 8.959 9.010 8.918 8.996 1,980,610 +0.01(+0.10%)
Aug 28, 2013 9.070 9.070 8.890 8.987 2,311,067 -0.07(-0.77%)
Aug 27, 2013 9.084 9.158 9.015 9.056 2,321,249 -0.07(-0.81%)
Aug 26, 2013 9.329 9.338 9.070 9.130 3,485,444 -0.19(-2.03%)
Aug 23, 2013 9.324 9.324 9.190 9.320 3,967,712 -0.01(-0.15%)
Aug 22, 2013 9.264 9.333 9.176 9.333 2,276,681 +0.09(+1.00%)
Aug 21, 2013 9.107 9.400 8.950 9.241 3,739,880 +0.14(+1.57%)
Aug 20, 2013 8.945 9.153 8.945 9.098 3,818,074 +0.18(+2.07%)
Aug 19, 2013 9.181 9.181 8.904 8.913 3,303,578 -0.27(-2.92%)
Aug 16, 2013 9.491 9.491 9.181 9.181 2,681,032 -0.34(-3.59%)
Aug 15, 2013 9.759 9.770 9.491 9.523 2,745,641 -0.37(-3.74%)
Aug 14, 2013 9.888 9.930 9.809 9.893 2,587,677 -0.02(-0.19%)
Aug 13, 2013 9.911 9.920 9.747 9.911 3,324,065 -0.00(-0.05%)
Aug 12, 2013 9.999 10.07 9.860 9.916 3,508,851 -0.08(-0.83%)
Aug 09, 2013 9.865 10.09 9.837 9.999 2,295,025 +0.11(+1.07%)
Aug 08, 2013 9.934 9.948 9.828 9.893 2,789,658 -0.02(-0.23%)
Aug 07, 2013 9.879 9.953 9.842 9.916 1,440,801 +0.00(+0.00%)
Aug 06, 2013 9.925 10.05 9.844 9.916 4,492,246 -0.13(-1.33%)
Aug 05, 2013 10.08 10.18 10.05 10.05 2,840,000 -0.03(-0.27%)
Aug 02, 2013 10.26 10.35 10.05 10.08 5,315,072 -0.18(-1.76%)
Aug 01, 2013 10.60 10.65 10.19 10.26 4,780,128 -0.26(-2.50%)
Jul 31, 2013 10.79 10.81 10.44 10.52 2,947,795 -0.25(-2.36%)
Jul 30, 2013 10.86 10.92 10.75 10.78 1,440,749 -0.05(-0.47%)
Jul 29, 2013 10.86 10.95 10.77 10.83 1,695,199 -0.05(-0.42%)
Jul 26, 2013 10.83 10.93 10.75 10.87 2,132,908 +0.03(+0.30%)
Jul 25, 2013 10.87 10.95 10.78 10.84 3,127,276 -0.06(-0.55%)
Jul 24, 2013 11.06 11.06 10.75 10.90 3,473,989 -0.14(-1.30%)
Jul 23, 2013 11.10 11.14 11.01 11.04 1,843,154 -0.04(-0.33%)
Jul 22, 2013 10.96 11.09 10.90 11.08 1,773,391 +0.06(+0.59%)
Jul 19, 2013 11.01 11.08 10.90 11.02 1,718,591 +0.02(+0.21%)
Jul 18, 2013 10.91 11.02 10.84 10.99 1,627,499 +0.14(+1.32%)
Jul 17, 2013 10.89 10.93 10.82 10.85 1,866,420 -0.01(-0.09%)
Jul 16, 2013 10.74 10.88 10.65 10.86 3,519,040 +0.12(+1.12%)
Jul 15, 2013 10.67 10.79 10.61 10.74 1,619,386 +0.08(+0.78%)
Jul 12, 2013 10.73 10.79 10.54 10.65 1,984,345 -0.07(-0.65%)
Jul 11, 2013 10.59 10.74 10.59 10.72 2,222,071 +0.27(+2.61%)
Jul 10, 2013 10.30 10.52 10.27 10.45 3,660,153 +0.16(+1.57%)
Jul 09, 2013 10.27 10.33 10.18 10.29 2,763,609 +0.08(+0.81%)
Jul 08, 2013 10.10 10.29 10.07 10.21 4,724,793 +0.12(+1.19%)
Jul 05, 2013 10.18 10.21 9.805 10.09 2,870,334 -0.08(-0.77%)
Jul 03, 2013 10.11 10.17 10.03 10.17 3,026,606 +0.05(+0.50%)
Jul 02, 2013 10.01 10.13 9.934 10.11 2,691,494 +0.11(+1.11%)
Jul 01, 2013 9.948 10.08 9.920 10.00 1,866,536 +0.11(+1.07%)
Jun 28, 2013 10.02 10.05 9.851 9.897 6,160,014 -0.15(-1.47%)
Jun 27, 2013 9.934 10.07 9.860 10.05 2,426,508 +0.18(+1.83%)
Jun 26, 2013 9.769 9.897 9.764 9.865 3,338,452 +0.23(+2.37%)
Jun 25, 2013 9.650 9.719 9.531 9.636 2,311,283 +0.10(+1.05%)
Jun 24, 2013 9.472 9.719 9.243 9.536 5,545,281 -0.05(-0.52%)
Jun 21, 2013 9.810 9.869 9.367 9.586 7,558,501 -0.21(-2.10%)
Jun 20, 2013 10.01 10.02 9.728 9.792 5,662,443 -0.29(-2.86%)
Jun 19, 2013 10.40 10.44 9.947 10.08 3,638,806 -0.31(-2.95%)
Jun 18, 2013 10.25 10.44 10.17 10.39 3,239,867 +0.16(+1.52%)
Jun 17, 2013 10.40 10.48 10.15 10.23 2,594,940 -0.13(-1.28%)
Jun 14, 2013 10.35 10.52 10.34 10.36 3,298,870 +0.00(+0.04%)
Jun 13, 2013 10.10 10.40 10.08 10.36 3,000,178 +0.23(+2.30%)
Jun 12, 2013 10.38 10.39 10.08 10.13 2,011,742 -0.18(-1.73%)
Jun 11, 2013 10.38 10.50 10.27 10.30 4,517,043 -0.16(-1.57%)
Jun 10, 2013 10.54 10.58 10.40 10.47 3,650,427 -0.04(-0.39%)
Jun 07, 2013 10.34 10.52 10.22 10.51 5,718,571 +0.20(+1.91%)
Jun 06, 2013 10.13 10.33 10.00 10.31 3,969,553 +0.20(+1.99%)
Jun 05, 2013 10.23 10.33 10.08 10.11 2,863,241 -0.16(-1.60%)
Jun 04, 2013 10.47 10.55 10.25 10.28 3,713,903 -0.23(-2.22%)
Jun 03, 2013 10.51 10.61 10.36 10.51 5,026,013 +0.00(+0.00%)
May 31, 2013 10.74 10.79 10.50 10.51 7,900,539 -0.29(-2.71%)
May 30, 2013 11.03 11.14 10.78 10.80 7,824,476 -0.24(-2.19%)
May 29, 2013 11.31 11.36 10.94 11.04 4,039,857 -0.36(-3.17%)
May 28, 2013 11.67 11.70 11.32 11.41 2,875,454 -0.11(-0.99%)
May 24, 2013 11.70 11.74 11.39 11.52 3,695,348 -0.25(-2.10%)
May 23, 2013 11.78 11.89 11.58 11.77 3,295,125 -0.14(-1.19%)
May 22, 2013 12.15 12.32 11.85 11.91 12,805,698 -0.24(-1.99%)
May 21, 2013 12.14 12.24 12.10 12.15 2,525,091 +0.05(+0.38%)
May 20, 2013 12.09 12.11 12.05 12.10 2,807,843 +0.02(+0.19%)
May 17, 2013 12.02 12.14 11.99 12.08 3,501,952 +0.13(+1.07%)
May 16, 2013 11.96 12.13 11.90 11.95 4,248,739 -0.05(-0.46%)
May 15, 2013 11.71 12.04 11.71 12.01 4,377,081 +0.25(+2.14%)
May 13, 2013 11.64 11.80 11.58 11.76 2,823,462 +0.10(+0.82%)
May 10, 2013 11.53 11.67 11.52 11.66 2,026,657 +0.13(+1.11%)
May 09, 2013 11.61 11.61 11.47 11.53 2,212,392 -0.09(-0.75%)
May 08, 2013 11.48 11.62 11.44 11.62 2,589,758 +0.13(+1.11%)
May 07, 2013 11.54 11.57 11.43 11.49 3,228,627 +0.00(+0.04%)
May 06, 2013 11.26 11.49 11.13 11.49 2,944,159 +0.49(+4.49%)
May 03, 2013 10.99 11.07 10.91 10.99 1,977,741 +0.09(+0.80%)
May 02, 2013 10.83 10.98 10.72 10.91 2,705,638 +0.13(+1.23%)
May 01, 2013 11.06 11.11 10.77 10.77 4,278,207 -0.26(-2.36%)
Apr 30, 2013 11.08 11.13 10.92 11.04 4,159,836 -0.02(-0.21%)
Apr 29, 2013 10.99 11.10 10.96 11.06 3,233,934 +0.08(+0.71%)
Apr 26, 2013 10.89 11.02 10.93 10.98 1,844,765 +0.05(+0.42%)
Apr 25, 2013 10.90 10.96 10.76 10.93 2,098,890 +0.05(+0.50%)
Apr 24, 2013 10.77 10.88 10.70 10.88 2,284,921 +0.13(+1.19%)
Apr 23, 2013 10.77 10.79 10.70 10.75 3,093,418 +0.03(+0.30%)
Apr 22, 2013 10.78 10.79 10.67 10.72 1,813,304 -0.03(-0.30%)
Apr 19, 2013 10.61 10.76 10.53 10.75 2,150,419 +0.18(+1.69%)
Apr 18, 2013 10.55 10.60 10.43 10.57 2,364,294 +0.04(+0.39%)
Apr 17, 2013 10.73 10.73 10.48 10.53 3,981,379 -0.23(-2.12%)
Apr 16, 2013 10.74 10.80 10.63 10.76 4,641,177 +0.08(+0.73%)
Apr 15, 2013 10.95 10.96 10.64 10.68 3,549,440 -0.26(-2.34%)
Apr 12, 2013 10.99 11.07 10.91 10.94 4,486,759 -0.05(-0.50%)
Apr 11, 2013 11.01 11.11 10.98 10.99 2,862,541 +0.02(+0.17%)
Apr 10, 2013 11.01 11.05 10.96 10.98 13,406,592 +0.00(+0.00%)
Apr 09, 2013 11.16 11.16 10.92 10.98 2,118,929 -0.16(-1.40%)
Apr 08, 2013 10.81 11.13 10.76 11.13 2,915,550 +0.32(+2.96%)
Apr 05, 2013 10.71 10.82 10.60 10.81 2,409,916 +0.05(+0.42%)
Apr 04, 2013 10.71 10.79 10.68 10.77 2,417,590 +0.06(+0.60%)
Apr 03, 2013 10.82 10.82 10.63 10.70 1,581,597 -0.07(-0.68%)
Apr 02, 2013 10.85 10.87 10.75 10.77 1,735,365 -0.03(-0.25%)
Apr 01, 2013 10.79 10.84 10.71 10.80 1,971,399 +0.01(+0.13%)
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%)
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.