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

First Industrial Realty Trust (NY: FR )

55.51 -1.16 (-2.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2011 7.224 7.546 7.156 7.373 803,967 -0.04(-0.61%)
Oct 28, 2011 7.658 7.688 7.366 7.418 976,117 -0.22(-2.94%)
Oct 27, 2011 7.396 7.860 7.276 7.643 1,628,567 +0.50(+7.02%)
Oct 26, 2011 7.366 7.366 6.932 7.141 997,898 -0.02(-0.31%)
Oct 25, 2011 7.194 7.261 7.066 7.164 891,231 -0.13(-1.85%)
Oct 24, 2011 6.984 7.343 6.909 7.298 1,098,604 +0.34(+4.84%)
Oct 21, 2011 6.857 6.977 6.752 6.962 915,148 +0.26(+3.91%)
Oct 20, 2011 6.640 6.715 6.505 6.700 917,407 +0.07(+1.02%)
Oct 19, 2011 6.864 6.985 6.617 6.632 935,157 -0.26(-3.80%)
Oct 18, 2011 6.655 6.954 6.567 6.894 1,284,488 +0.29(+4.42%)
Oct 17, 2011 6.572 6.670 6.483 6.602 1,826,475 -0.01(-0.23%)
Oct 14, 2011 6.513 6.700 6.460 6.617 1,810,430 +0.22(+3.51%)
Oct 13, 2011 6.318 6.468 6.206 6.393 599,563 +0.00(+0.00%)
Oct 12, 2011 6.348 6.700 6.288 6.393 1,926,881 +0.10(+1.55%)
Oct 11, 2011 5.989 6.348 5.951 6.295 1,152,741 +0.22(+3.70%)
Oct 10, 2011 5.861 6.116 5.849 6.071 1,119,869 +0.34(+6.01%)
Oct 07, 2011 6.011 6.041 5.614 5.727 1,108,368 -0.27(-4.49%)
Oct 06, 2011 5.891 6.003 5.801 5.996 1,187,694 +0.28(+4.84%)
Oct 05, 2011 5.876 5.929 5.352 5.719 1,417,237 -0.17(-2.92%)
Oct 04, 2011 5.577 5.906 5.367 5.891 2,523,226 +0.25(+4.38%)
Oct 03, 2011 6.101 6.206 5.629 5.644 2,583,349 -0.34(-5.75%)
Sep 30, 2011 6.026 6.153 5.989 5.989 2,624,588 -0.16(-2.68%)
Sep 29, 2011 6.243 6.258 6.033 6.153 2,318,376 +0.07(+1.11%)
Sep 28, 2011 6.393 6.408 6.048 6.086 1,612,610 -0.25(-4.01%)
Sep 27, 2011 6.393 6.610 6.221 6.340 1,996,354 +0.08(+1.32%)
Sep 26, 2011 6.273 6.273 6.041 6.258 1,088,936 +0.08(+1.33%)
Sep 23, 2011 6.078 6.206 6.033 6.176 887,644 +0.10(+1.60%)
Sep 22, 2011 6.101 6.310 6.003 6.078 2,469,849 -0.23(-3.68%)
Sep 21, 2011 6.632 6.789 6.310 6.310 1,123,525 -0.39(-5.81%)
Sep 20, 2011 6.887 7.007 6.700 6.700 1,092,137 -0.17(-2.51%)
Sep 19, 2011 6.662 6.962 6.602 6.872 1,548,285 +0.01(+0.11%)
Sep 16, 2011 6.550 6.864 6.453 6.864 1,695,293 +0.36(+5.52%)
Sep 15, 2011 6.393 6.513 6.258 6.505 1,255,677 +0.20(+3.21%)
Sep 14, 2011 6.333 6.430 6.123 6.303 703,361 +0.03(+0.48%)
Sep 13, 2011 6.221 6.318 6.093 6.273 1,061,668 +0.10(+1.58%)
Sep 12, 2011 6.026 6.280 6.003 6.176 1,408,213 +0.05(+0.86%)
Sep 09, 2011 6.303 6.355 6.011 6.123 1,917,621 -0.32(-4.99%)
Sep 08, 2011 6.423 6.644 6.348 6.445 1,053,344 -0.06(-0.92%)
Sep 07, 2011 6.460 6.550 6.318 6.505 2,146,034 +0.21(+3.33%)
Sep 06, 2011 6.168 6.370 6.108 6.295 884,451 -0.13(-1.98%)
Sep 02, 2011 6.490 6.629 6.400 6.423 1,286,253 -0.29(-4.35%)
Sep 01, 2011 7.104 7.164 6.662 6.715 1,406,735 -0.35(-4.98%)
Aug 31, 2011 6.812 7.081 6.707 7.066 2,475,690 +0.32(+4.77%)
Aug 30, 2011 6.415 6.782 6.280 6.745 1,351,897 +0.26(+4.04%)
Aug 29, 2011 6.221 6.550 6.221 6.483 1,841,484 +0.34(+5.61%)
Aug 26, 2011 6.033 6.213 5.989 6.138 1,759,670 +0.06(+0.99%)
Aug 25, 2011 6.520 6.587 5.951 6.078 1,158,429 -0.31(-4.92%)
Aug 24, 2011 6.445 6.587 6.288 6.393 1,318,601 -0.07(-1.16%)
Aug 23, 2011 6.288 6.498 6.168 6.468 1,251,761 +0.23(+3.72%)
Aug 22, 2011 6.370 6.370 5.992 6.236 1,202,578 +0.09(+1.46%)
Aug 19, 2011 6.183 6.468 6.138 6.146 1,677,917 -0.25(-3.98%)
Aug 18, 2011 6.632 6.722 6.318 6.400 1,840,072 -0.57(-8.16%)
Aug 17, 2011 7.051 7.223 6.917 6.969 802,736 -0.04(-0.64%)
Aug 16, 2011 7.066 7.194 6.924 7.014 807,068 -0.19(-2.60%)
Aug 15, 2011 6.804 7.209 6.752 7.201 1,308,766 +0.47(+7.01%)
Aug 12, 2011 6.655 6.894 6.520 6.730 1,894,105 +0.16(+2.39%)
Aug 11, 2011 6.527 6.947 6.468 6.572 2,744,289 +0.07(+1.15%)
Aug 10, 2011 6.752 7.044 6.460 6.498 2,449,872 -0.50(-7.17%)
Aug 09, 2011 6.580 7.007 5.951 6.999 3,887,172 +1.15(+19.72%)
Aug 08, 2011 6.580 6.902 5.839 5.846 3,364,071 -1.06(-15.29%)
Aug 05, 2011 7.411 7.456 6.737 6.902 2,683,107 -0.37(-5.05%)
Aug 04, 2011 7.912 8.010 7.261 7.269 2,735,253 -0.80(-9.93%)
Aug 03, 2011 8.144 8.159 7.740 8.070 1,370,360 -0.07(-0.92%)
Aug 02, 2011 8.893 8.900 8.144 8.144 1,109,370 -0.58(-6.69%)
Aug 01, 2011 9.028 9.058 8.608 8.728 762,336 -0.14(-1.60%)
Jul 29, 2011 8.833 8.968 8.698 8.870 1,894,516 -0.07(-0.84%)
Jul 28, 2011 8.683 9.073 8.676 8.945 1,649,222 +0.34(+3.91%)
Jul 27, 2011 9.043 9.073 8.601 8.608 1,571,312 -0.50(-5.51%)
Jul 26, 2011 8.983 9.110 8.848 9.110 806,029 +0.11(+1.25%)
Jul 25, 2011 8.945 9.125 8.900 8.998 702,263 -0.11(-1.23%)
Jul 22, 2011 9.140 9.177 9.073 9.110 583,481 +0.00(+0.00%)
Jul 21, 2011 9.020 9.162 8.998 9.110 572,528 +0.14(+1.59%)
Jul 20, 2011 8.721 8.975 8.683 8.968 648,114 +0.28(+3.19%)
Jul 19, 2011 8.616 8.781 8.564 8.691 932,524 +0.15(+1.75%)
Jul 18, 2011 8.758 8.826 8.459 8.541 1,117,715 -0.27(-3.06%)
Jul 15, 2011 8.698 8.856 8.608 8.811 781,104 +0.13(+1.55%)
Jul 14, 2011 8.900 8.900 8.582 8.676 1,219,872 -0.19(-2.11%)
Jul 13, 2011 8.975 9.028 8.835 8.863 707,532 -0.07(-0.84%)
Jul 12, 2011 8.870 9.073 8.848 8.938 763,326 +0.04(+0.42%)
Jul 11, 2011 8.975 9.058 8.833 8.900 730,318 -0.25(-2.70%)
Jul 08, 2011 8.975 9.162 8.796 9.147 570,405 -0.01(-0.08%)
Jul 07, 2011 9.058 9.162 8.983 9.155 1,213,151 +0.21(+2.34%)
Jul 06, 2011 8.915 9.058 8.841 8.945 1,712,243 -0.02(-0.25%)
Jul 05, 2011 8.758 8.983 8.743 8.968 2,390,509 +0.22(+2.48%)
Jul 01, 2011 8.549 8.811 8.519 8.751 1,495,411 +0.18(+2.10%)
Jun 30, 2011 8.534 8.594 8.410 8.571 1,472,434 +0.07(+0.79%)
Jun 29, 2011 8.376 8.504 8.234 8.504 1,548,864 +0.19(+2.34%)
Jun 28, 2011 8.257 8.346 8.227 8.309 1,233,785 +0.08(+1.00%)
Jun 27, 2011 8.032 8.242 7.972 8.227 878,025 +0.19(+2.33%)
Jun 24, 2011 8.242 8.264 7.972 8.040 1,612,711 -0.17(-2.10%)
Jun 23, 2011 8.137 8.302 7.882 8.212 1,230,873 -0.07(-0.90%)
Jun 22, 2011 8.324 8.481 8.287 8.287 1,123,892 -0.07(-0.90%)
Jun 21, 2011 8.391 8.429 8.272 8.361 1,346,583 +0.05(+0.63%)
Jun 20, 2011 8.302 8.309 8.264 8.309 1,101,638 +0.07(+0.82%)
Jun 17, 2011 8.137 8.302 8.017 8.242 2,089,975 +0.25(+3.09%)
Jun 16, 2011 7.905 8.092 7.808 7.995 1,474,995 +0.13(+1.62%)
Jun 15, 2011 7.927 8.017 7.793 7.867 1,118,677 -0.18(-2.23%)
Jun 14, 2011 8.062 8.182 7.972 8.047 938,040 +0.10(+1.22%)
Jun 13, 2011 8.339 8.384 7.897 7.950 1,523,598 +0.04(+0.57%)
Jun 10, 2011 8.084 8.167 7.875 7.905 2,278,917 -0.29(-3.56%)
Jun 09, 2011 8.414 8.414 8.159 8.197 1,228,498 -0.18(-2.14%)
Jun 08, 2011 8.534 8.616 8.376 8.376 1,865,877 -0.19(-2.27%)
Jun 07, 2011 8.586 8.691 8.549 8.571 1,211,403 +0.02(+0.26%)
Jun 06, 2011 8.691 8.848 8.534 8.549 1,400,517 -0.22(-2.48%)
Jun 03, 2011 8.698 8.841 8.302 8.766 1,745,686 -0.02(-0.26%)
May 24, 2011 8.773 8.870 8.638 8.788 862,740 +0.03(+0.34%)
May 23, 2011 8.638 8.803 8.564 8.758 628,491 -0.05(-0.59%)
May 20, 2011 8.863 8.930 8.713 8.811 875,164 -0.13(-1.42%)
May 19, 2011 8.841 8.953 8.736 8.938 818,131 +0.19(+2.23%)
May 18, 2011 8.661 8.758 8.556 8.743 575,044 +0.10(+1.21%)
May 17, 2011 8.459 8.676 8.421 8.638 787,987 +0.09(+1.05%)
May 16, 2011 8.766 8.915 8.526 8.549 782,321 -0.28(-3.14%)
May 13, 2011 9.005 9.058 8.811 8.826 939,375 -0.15(-1.67%)
May 12, 2011 8.841 8.998 8.721 8.975 787,091 +0.12(+1.35%)
May 11, 2011 9.275 9.305 8.841 8.856 568,748 -0.43(-4.67%)
May 10, 2011 9.125 9.312 9.080 9.290 477,828 +0.26(+2.90%)
May 09, 2011 8.885 9.132 8.803 9.028 420,891 +0.08(+0.92%)
May 06, 2011 9.028 9.177 8.893 8.945 605,567 +0.03(+0.34%)
May 05, 2011 8.796 9.005 8.747 8.915 1,270,492 +0.04(+0.51%)
May 04, 2011 9.013 9.058 8.788 8.870 1,024,849 -0.13(-1.41%)
May 03, 2011 9.267 9.439 8.863 8.998 1,447,083 -0.33(-3.53%)
May 02, 2011 9.372 9.387 9.320 9.327 1,582,517 -0.04(-0.48%)
Apr 29, 2011 9.312 9.394 9.245 9.372 1,765,623 +0.04(+0.48%)
Apr 28, 2011 9.215 9.417 9.192 9.327 1,036,840 +0.04(+0.48%)
Apr 27, 2011 9.305 9.357 9.065 9.282 1,548,034 -0.02(-0.24%)
Apr 26, 2011 9.409 9.432 9.275 9.305 2,278,031 -0.07(-0.80%)
Apr 25, 2011 9.424 9.492 9.312 9.380 900,073 -0.10(-1.10%)
Apr 21, 2011 9.634 9.664 9.290 9.484 1,078,635 +0.03(+0.32%)
Apr 20, 2011 9.424 9.469 9.323 9.454 1,669,927 +0.18(+1.94%)
Apr 19, 2011 9.275 9.357 9.103 9.275 580,837 +0.04(+0.41%)
Apr 18, 2011 9.200 9.297 9.035 9.237 982,798 -0.13(-1.44%)
Apr 15, 2011 9.267 9.454 9.103 9.372 1,355,539 +0.16(+1.79%)
Apr 14, 2011 8.983 9.335 8.923 9.207 2,068,071 +0.18(+1.99%)
Apr 13, 2011 8.968 9.043 8.885 9.028 1,316,218 +0.10(+1.09%)
Apr 12, 2011 8.848 8.983 8.818 8.930 1,118,382 +0.00(+0.00%)
Apr 11, 2011 8.990 9.073 8.841 8.930 1,023,024 -0.08(-0.91%)
Apr 08, 2011 9.080 9.080 8.908 9.013 1,115,766 +0.01(+0.08%)
Apr 07, 2011 9.073 9.073 8.863 9.005 1,012,904 -0.07(-0.82%)
Apr 06, 2011 9.073 9.162 8.998 9.080 1,649,699 +0.08(+0.92%)
Apr 05, 2011 8.848 9.095 8.848 8.998 1,226,867 +0.09(+1.01%)
Apr 04, 2011 8.990 9.005 8.788 8.908 2,010,222 -0.07(-0.83%)
Apr 01, 2011 8.923 9.088 8.878 8.983 3,707,544 +0.08(+0.93%)
Mar 31, 2011 8.556 8.908 8.481 8.900 3,955,666 +0.29(+3.39%)
Mar 30, 2011 8.608 8.608 8.594 8.608 1,739,447 +0.05(+0.61%)
Mar 29, 2011 8.466 8.582 8.421 8.556 2,153,829 +0.08(+0.97%)
Mar 28, 2011 8.429 8.489 8.406 8.474 1,403,560 +0.08(+0.98%)
Mar 25, 2011 8.234 8.399 8.204 8.391 1,600,989 +0.20(+2.47%)
Mar 24, 2011 8.159 8.212 8.084 8.189 1,240,866 +0.09(+1.11%)
Mar 23, 2011 8.137 8.167 7.793 8.099 1,241,709 -0.10(-1.19%)
Mar 22, 2011 8.070 8.197 7.905 8.197 1,165,028 +0.15(+1.86%)
Mar 21, 2011 8.002 8.084 7.987 8.047 1,124,551 +0.19(+2.48%)
Mar 18, 2011 7.808 8.070 7.725 7.852 2,268,742 +0.15(+1.94%)
Mar 17, 2011 7.740 7.830 7.590 7.703 1,237,829 +0.16(+2.18%)
Mar 16, 2011 7.673 7.763 7.493 7.538 2,443,258 -0.16(-2.14%)
Mar 15, 2011 7.703 7.837 7.658 7.703 1,632,126 -0.13(-1.72%)
Mar 14, 2011 7.822 7.905 7.710 7.837 1,969,898 -0.10(-1.23%)
Mar 11, 2011 7.942 8.144 7.725 7.935 2,530,856 -0.13(-1.58%)
Mar 10, 2011 8.421 8.429 8.047 8.062 1,807,832 -0.46(-5.36%)
Mar 09, 2011 8.556 8.556 8.477 8.519 830,768 -0.04(-0.44%)
Mar 08, 2011 8.429 8.661 8.384 8.556 2,024,556 +0.16(+1.87%)
Mar 07, 2011 8.594 8.676 8.272 8.399 1,644,993 -0.13(-1.49%)
Mar 04, 2011 8.796 8.796 8.309 8.526 8,014,543 -0.36(-4.04%)
Mar 03, 2011 8.384 8.915 8.361 8.885 1,604,549 +0.64(+7.71%)
Mar 02, 2011 8.070 8.384 7.987 8.249 1,103,611 +0.16(+2.04%)
Mar 01, 2011 8.459 8.519 7.961 8.084 2,002,396 -0.31(-3.66%)
Feb 28, 2011 8.242 8.429 8.197 8.391 1,909,605 +0.19(+2.37%)
Feb 25, 2011 7.920 8.257 7.912 8.197 1,601,216 +0.32(+4.09%)
Feb 24, 2011 7.793 8.174 7.553 7.875 3,541,922 -0.52(-6.24%)
Feb 23, 2011 8.489 8.531 8.129 8.399 1,469,637 -0.04(-0.53%)
Feb 22, 2011 8.616 8.945 8.421 8.444 986,991 -0.28(-3.18%)
Feb 18, 2011 8.713 8.893 8.653 8.721 1,105,779 +0.02(+0.26%)
Feb 17, 2011 8.534 8.796 8.511 8.698 963,195 +0.16(+1.93%)
Feb 16, 2011 8.346 8.653 8.332 8.534 1,542,604 +0.21(+2.52%)
Feb 15, 2011 8.234 8.346 8.191 8.324 653,173 +0.01(+0.09%)
Feb 14, 2011 8.040 8.317 8.025 8.317 907,983 +0.26(+3.25%)
Feb 11, 2011 7.905 8.062 7.867 8.055 867,647 +0.13(+1.70%)
Feb 10, 2011 7.808 8.017 7.785 7.920 728,632 +0.06(+0.76%)
Feb 09, 2011 7.965 8.032 7.800 7.860 846,558 -0.15(-1.87%)
Feb 08, 2011 7.942 8.107 7.935 8.010 957,242 +0.05(+0.66%)
Feb 07, 2011 7.778 8.047 7.778 7.957 951,618 +0.18(+2.31%)
Feb 04, 2011 7.808 7.860 7.643 7.778 755,285 -0.04(-0.48%)
Feb 03, 2011 7.710 7.860 7.635 7.815 1,419,624 +0.07(+0.87%)
Feb 02, 2011 7.628 7.830 7.620 7.748 1,577,627 +0.09(+1.17%)
Feb 01, 2011 7.703 7.778 7.516 7.658 1,337,704 +0.01(+0.10%)
Jan 31, 2011 7.486 7.770 7.486 7.650 989,727 +0.18(+2.40%)
Jan 28, 2011 7.680 7.710 7.396 7.471 1,681,687 -0.17(-2.25%)
Jan 27, 2011 7.411 7.815 7.411 7.643 3,593,203 +0.37(+5.04%)
Jan 26, 2011 7.336 7.426 7.156 7.276 2,892,010 -0.38(-4.99%)
Jan 25, 2011 7.560 7.763 7.538 7.658 1,337,754 +0.06(+0.79%)
Jan 24, 2011 7.441 7.621 7.441 7.598 639,796 +0.14(+1.91%)
Jan 21, 2011 7.478 7.516 7.411 7.456 682,734 +0.07(+0.91%)
Jan 20, 2011 7.351 7.583 7.239 7.388 1,044,811 -0.02(-0.30%)
Jan 19, 2011 7.650 7.710 7.403 7.411 2,005,298 -0.22(-2.85%)
Jan 18, 2011 7.620 7.665 7.590 7.628 1,092,381 +0.01(+0.20%)
Jan 14, 2011 7.583 7.665 7.493 7.613 1,433,253 +0.03(+0.39%)
Jan 13, 2011 7.463 7.613 7.433 7.583 1,242,263 +0.11(+1.50%)
Jan 12, 2011 7.433 7.508 7.351 7.471 2,065,838 +0.10(+1.42%)
Jan 11, 2011 7.373 7.388 7.194 7.366 1,508,811 +0.04(+0.61%)
Jan 10, 2011 7.074 7.336 7.059 7.321 1,769,502 +0.18(+2.52%)
Jan 07, 2011 7.081 7.179 7.044 7.141 1,878,041 +0.07(+0.95%)
Jan 06, 2011 7.022 7.089 6.917 7.074 2,126,461 -0.02(-0.32%)
Jan 05, 2011 7.104 7.141 6.999 7.096 1,366,936 +0.02(+0.32%)
Jan 04, 2011 7.149 7.366 7.014 7.074 2,526,238 -0.03(-0.42%)
Jan 03, 2011 6.610 7.239 6.531 7.104 2,819,234 +0.55(+8.33%)
Dec 31, 2010 6.513 6.587 6.430 6.557 669,472 +0.01(+0.11%)
Dec 30, 2010 6.535 6.647 6.475 6.550 559,252 -0.02(-0.34%)
Dec 29, 2010 6.505 6.621 6.468 6.572 612,546 +0.11(+1.74%)
Dec 28, 2010 6.348 6.468 6.333 6.460 477,328 +0.13(+2.01%)
Dec 27, 2010 6.168 6.355 6.138 6.333 319,781 +0.13(+2.05%)
Dec 23, 2010 6.333 6.415 6.198 6.206 859,752 -0.13(-2.13%)
Dec 22, 2010 6.363 6.438 6.288 6.340 771,786 +0.00(+0.00%)
Dec 21, 2010 6.138 6.453 6.138 6.340 2,063,704 +0.25(+4.05%)
Dec 20, 2010 6.011 6.168 5.974 6.093 801,047 +0.08(+1.37%)
Dec 17, 2010 5.951 6.063 5.876 6.011 1,249,922 +0.04(+0.75%)
Dec 16, 2010 5.824 6.105 5.794 5.966 1,222,182 +0.16(+2.84%)
Dec 15, 2010 5.996 6.011 5.779 5.801 1,817,986 -0.22(-3.73%)
Dec 14, 2010 6.206 6.221 5.974 6.026 1,284,804 -0.18(-2.89%)
Dec 13, 2010 6.453 6.483 6.198 6.206 2,022,794 -0.23(-3.60%)
Dec 10, 2010 6.295 6.521 6.243 6.438 1,061,149 +0.17(+2.75%)
Dec 09, 2010 6.168 6.303 6.108 6.265 5,965,629 +0.16(+2.57%)
Dec 08, 2010 6.213 6.236 6.093 6.108 2,104,143 -0.10(-1.57%)
Dec 07, 2010 6.280 6.355 6.206 6.206 2,001,695 +0.02(+0.36%)
Dec 06, 2010 5.966 6.221 5.914 6.183 1,531,764 +0.19(+3.12%)
Dec 03, 2010 5.884 6.071 5.884 5.996 1,406,115 +0.04(+0.63%)
Dec 02, 2010 5.764 5.959 5.764 5.959 1,476,560 +0.23(+4.05%)
Dec 01, 2010 5.839 5.906 5.727 5.727 937,151 +0.03(+0.53%)
Nov 30, 2010 5.704 5.741 5.614 5.697 900,315 -0.05(-0.91%)
Nov 29, 2010 5.577 5.764 5.532 5.749 710,304 +0.10(+1.86%)
Nov 26, 2010 5.607 5.756 5.607 5.644 382,417 -0.01(-0.26%)
Nov 24, 2010 5.577 5.659 5.659 5.659 984,957 +0.15(+2.72%)
Nov 23, 2010 5.412 5.569 5.367 5.509 919,828 -0.01(-0.27%)
Nov 22, 2010 5.509 5.607 5.427 5.524 543,581 -0.02(-0.40%)
Nov 19, 2010 5.397 5.569 5.285 5.547 899,246 +0.11(+2.07%)
Nov 18, 2010 5.315 5.607 5.315 5.435 1,590,042 +0.17(+3.27%)
Nov 17, 2010 5.188 5.307 5.128 5.262 981,629 +0.08(+1.59%)
Nov 16, 2010 5.315 5.330 5.113 5.180 1,912,728 -0.20(-3.76%)
Nov 15, 2010 5.442 5.547 5.330 5.382 1,025,281 -0.06(-1.10%)
Nov 12, 2010 5.554 5.607 5.135 5.442 2,543,765 -0.22(-3.84%)
Nov 11, 2010 5.697 5.801 5.652 5.659 1,040,280 -0.12(-2.07%)
Nov 10, 2010 5.674 5.846 5.524 5.779 1,376,230 +0.08(+1.45%)
Nov 09, 2010 5.951 5.989 5.644 5.697 2,964,621 -0.25(-4.16%)
Nov 08, 2010 5.854 5.996 5.786 5.944 1,570,884 +0.10(+1.79%)
Nov 05, 2010 5.914 6.033 5.831 5.839 1,997,252 -0.06(-1.02%)
Nov 04, 2010 5.854 5.921 5.801 5.899 1,698,458 +0.17(+3.01%)
Nov 03, 2010 5.652 5.809 5.644 5.727 1,893,794 +0.11(+2.00%)
Nov 02, 2010 5.562 5.652 5.442 5.614 2,412,639 +0.11(+2.04%)
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.