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: 7:00 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 (%)
Feb 26, 2010 4.117 4.177 4.057 4.140 924,207 +0.04(+1.10%)
Feb 25, 2010 3.810 4.117 3.758 4.095 813,084 +0.21(+5.35%)
Feb 24, 2010 3.922 3.997 3.874 3.887 715,669 -0.02(-0.54%)
Feb 23, 2010 3.967 3.982 3.868 3.908 641,361 -0.06(-1.51%)
Feb 22, 2010 4.050 4.080 3.926 3.967 602,471 -0.08(-2.03%)
Feb 19, 2010 3.878 4.072 3.878 4.050 683,733 +0.16(+4.24%)
Feb 18, 2010 3.818 3.893 3.780 3.885 286,433 +0.05(+1.37%)
Feb 17, 2010 3.840 3.885 3.795 3.833 400,997 +0.01(+0.39%)
Feb 16, 2010 3.601 3.870 3.585 3.818 856,789 +0.25(+6.92%)
Feb 12, 2010 3.563 3.571 3.571 3.571 469,833 -0.03(-0.83%)
Feb 11, 2010 3.601 3.638 3.548 3.601 459,572 -0.01(-0.21%)
Feb 10, 2010 3.638 3.660 3.593 3.608 437,709 -0.01(-0.41%)
Feb 09, 2010 3.720 3.758 3.608 3.623 524,416 +0.01(+0.41%)
Feb 08, 2010 3.601 3.765 3.548 3.608 753,043 +0.01(+0.42%)
Feb 05, 2010 3.623 3.675 3.473 3.593 581,293 -0.01(-0.21%)
Feb 04, 2010 3.788 3.803 3.578 3.601 755,794 -0.24(-6.24%)
Feb 03, 2010 3.908 3.975 3.803 3.840 557,765 -0.06(-1.54%)
Feb 02, 2010 3.818 3.915 3.795 3.900 607,456 +0.07(+1.76%)
Feb 01, 2010 3.893 3.922 3.780 3.833 507,037 +0.00(+0.00%)
Jan 29, 2010 3.937 3.990 3.780 3.833 817,413 -0.09(-2.29%)
Jan 28, 2010 4.027 4.065 3.885 3.922 701,070 -0.07(-1.87%)
Jan 27, 2010 3.967 4.012 3.908 3.997 703,496 +0.01(+0.19%)
Jan 26, 2010 4.027 4.095 3.952 3.990 841,605 -0.07(-1.84%)
Jan 25, 2010 4.072 4.237 3.967 4.065 997,789 +0.07(+1.69%)
Jan 22, 2010 4.065 4.229 3.975 3.997 1,207,698 -0.10(-2.55%)
Jan 21, 2010 4.424 4.484 4.095 4.102 1,044,452 -0.29(-6.64%)
Jan 20, 2010 4.506 4.529 4.379 4.394 777,821 -0.19(-4.08%)
Jan 19, 2010 4.289 4.589 4.282 4.581 1,140,886 +0.29(+6.81%)
Jan 15, 2010 4.304 4.289 4.289 4.289 707,221 +0.03(+0.70%)
Jan 14, 2010 4.184 4.289 4.125 4.259 382,062 +0.04(+0.89%)
Jan 13, 2010 4.162 4.327 4.095 4.222 765,069 +0.08(+1.99%)
Jan 12, 2010 4.110 4.162 4.065 4.140 534,678 -0.04(-0.90%)
Jan 11, 2010 4.147 4.192 4.012 4.177 629,628 +0.11(+2.76%)
Jan 08, 2010 4.102 4.207 4.057 4.065 815,172 -0.09(-2.16%)
Jan 07, 2010 3.930 4.155 3.922 4.155 1,186,401 +0.09(+2.21%)
Jan 06, 2010 4.177 4.237 4.038 4.065 899,436 -0.10(-2.51%)
Jan 05, 2010 4.117 4.244 4.080 4.170 1,173,326 +0.08(+2.01%)
Jan 04, 2010 4.020 4.095 3.922 4.087 1,270,383 +0.17(+4.40%)
Dec 31, 2009 4.027 3.915 3.915 3.915 1,051,079 -0.12(-2.97%)
Dec 30, 2009 3.952 4.042 3.913 4.035 639,422 +0.03(+0.75%)
Dec 29, 2009 3.945 4.042 3.922 4.005 754,224 +0.09(+2.29%)
Dec 28, 2009 3.908 3.967 3.848 3.915 414,739 +0.02(+0.58%)
Dec 24, 2009 3.825 3.908 3.825 3.893 235,113 +0.06(+1.56%)
Dec 23, 2009 3.803 3.922 3.788 3.833 1,066,247 +0.06(+1.59%)
Dec 22, 2009 3.818 3.818 3.713 3.773 881,109 -0.04(-0.98%)
Dec 21, 2009 3.863 3.863 3.750 3.810 583,699 +0.03(+0.79%)
Dec 18, 2009 3.735 3.788 3.608 3.780 1,186,356 +0.07(+2.02%)
Dec 17, 2009 3.788 3.795 3.608 3.705 662,888 -0.08(-2.17%)
Dec 16, 2009 3.810 3.855 3.750 3.788 551,869 +0.06(+1.61%)
Dec 15, 2009 3.795 3.885 3.728 3.728 484,214 -0.10(-2.73%)
Dec 14, 2009 3.850 3.863 3.788 3.833 1,068,132 +0.03(+0.79%)
Dec 11, 2009 3.646 3.833 3.616 3.803 1,267,999 +0.19(+5.39%)
Dec 10, 2009 3.623 3.739 3.503 3.608 852,291 +0.03(+0.84%)
Dec 09, 2009 3.548 3.638 3.466 3.578 772,814 -0.02(-0.62%)
Dec 08, 2009 3.601 3.705 3.563 3.601 528,313 -0.06(-1.64%)
Dec 07, 2009 3.638 3.795 3.608 3.660 697,335 +0.02(+0.62%)
Dec 04, 2009 3.571 3.660 3.458 3.638 899,281 +0.20(+5.88%)
Dec 03, 2009 3.421 3.660 3.406 3.436 1,211,396 +0.02(+0.66%)
Dec 02, 2009 3.515 3.571 3.354 3.413 892,298 -0.12(-3.39%)
Dec 01, 2009 3.384 3.548 3.376 3.533 1,127,508 +0.19(+5.83%)
Nov 30, 2009 3.249 3.376 3.204 3.339 1,155,833 +0.07(+2.29%)
Nov 27, 2009 3.271 3.331 3.219 3.264 461,928 -0.14(-4.18%)
Nov 25, 2009 3.436 3.496 3.398 3.406 585,071 -0.01(-0.44%)
Nov 24, 2009 3.496 3.541 3.398 3.421 449,504 -0.06(-1.72%)
Nov 23, 2009 3.503 3.668 3.428 3.481 590,917 +0.03(+0.87%)
Nov 20, 2009 3.406 3.548 3.391 3.451 625,246 +0.01(+0.22%)
Nov 19, 2009 3.413 3.546 3.361 3.443 951,832 -0.01(-0.43%)
Nov 18, 2009 3.541 3.541 3.376 3.458 1,002,533 -0.07(-1.91%)
Nov 17, 2009 3.623 3.631 3.406 3.526 1,141,412 -0.05(-1.46%)
Nov 16, 2009 3.735 3.758 3.563 3.578 1,540,820 -0.16(-4.21%)
Nov 13, 2009 3.571 3.735 3.556 3.735 843,840 +0.19(+5.50%)
Nov 12, 2009 3.398 3.631 3.369 3.541 1,130,079 +0.14(+4.19%)
Nov 11, 2009 3.316 3.473 3.294 3.398 648,293 +0.10(+2.95%)
Nov 10, 2009 3.406 3.466 3.234 3.301 883,656 -0.10(-3.08%)
Nov 09, 2009 3.189 3.406 3.178 3.406 939,235 +0.24(+7.57%)
Nov 06, 2009 3.189 3.279 3.129 3.166 595,423 -0.08(-2.53%)
Nov 05, 2009 3.398 3.413 3.181 3.249 1,447,288 +0.21(+6.90%)
Nov 04, 2009 3.219 3.316 3.039 3.039 1,448,251 -0.16(-4.92%)
Nov 03, 2009 3.136 3.226 3.054 3.196 1,408,397 -0.01(-0.23%)
Nov 02, 2009 3.286 3.346 2.942 3.204 2,006,360 -0.05(-1.61%)
Oct 30, 2009 3.593 3.653 3.249 3.256 3,319,515 -0.37(-10.31%)
Oct 29, 2009 3.428 3.720 3.391 3.631 1,469,584 +0.31(+9.48%)
Oct 28, 2009 3.586 3.623 3.316 3.316 1,186,225 -0.28(-7.71%)
Oct 27, 2009 3.646 3.713 3.586 3.593 1,024,777 -0.06(-1.64%)
Oct 26, 2009 3.743 3.848 3.608 3.653 850,328 -0.08(-2.20%)
Oct 23, 2009 3.855 3.863 3.713 3.735 881,588 -0.10(-2.54%)
Oct 22, 2009 3.788 3.840 3.646 3.833 821,772 +0.07(+1.99%)
Oct 21, 2009 3.795 3.990 3.735 3.758 1,370,700 -0.06(-1.57%)
Oct 20, 2009 3.810 3.855 3.795 3.818 1,003,745 -0.05(-1.35%)
Oct 19, 2009 3.922 3.960 3.788 3.870 861,596 -0.02(-0.58%)
Oct 16, 2009 3.930 3.967 3.825 3.893 1,114,584 -0.07(-1.89%)
Oct 15, 2009 4.012 4.050 3.937 3.967 993,703 -0.04(-0.93%)
Oct 14, 2009 4.140 4.155 3.930 4.005 1,754,837 +0.02(+0.56%)
Oct 13, 2009 4.192 4.252 3.960 3.982 2,201,844 -0.21(-5.00%)
Oct 12, 2009 4.417 4.484 4.155 4.192 1,209,069 -0.26(-5.88%)
Oct 09, 2009 4.312 4.484 4.244 4.454 2,699,701 +0.12(+2.76%)
Oct 08, 2009 4.117 4.342 4.102 4.334 1,482,069 +0.23(+5.66%)
Oct 07, 2009 4.057 4.207 3.990 4.102 812,075 -0.03(-0.72%)
Oct 06, 2009 4.259 4.342 4.042 4.132 1,689,375 -0.07(-1.60%)
Oct 05, 2009 3.960 4.297 3.893 4.199 2,548,947 +0.27(+6.86%)
Oct 02, 2009 3.713 4.042 3.668 3.930 2,748,298 +0.10(+2.54%)
Oct 01, 2009 3.922 3.945 3.608 3.833 5,578,242 -0.10(-2.48%)
Sep 30, 2009 4.289 4.297 3.893 3.930 13,309,932 -0.48(-10.87%)
Sep 29, 2009 4.514 4.716 4.342 4.409 4,236,554 -0.58(-11.69%)
Sep 28, 2009 4.896 5.015 4.746 4.993 911,924 +0.15(+3.09%)
Sep 25, 2009 4.491 5.038 4.461 4.843 1,547,915 +0.31(+6.94%)
Sep 24, 2009 5.068 5.143 4.446 4.529 1,642,395 -0.49(-9.70%)
Sep 23, 2009 5.083 5.599 5.015 5.015 3,751,945 -0.07(-1.33%)
Sep 22, 2009 4.319 5.150 4.319 5.083 2,249,836 +0.84(+19.75%)
Sep 21, 2009 4.372 4.559 3.855 4.244 967,704 -0.19(-4.38%)
Sep 18, 2009 4.491 4.574 4.304 4.439 1,012,978 -0.04(-0.84%)
Sep 17, 2009 4.536 4.716 4.431 4.476 1,515,839 +0.07(+1.53%)
Sep 16, 2009 4.289 4.566 4.267 4.409 1,368,835 +0.16(+3.70%)
Sep 15, 2009 4.125 4.297 4.035 4.252 1,222,258 +0.19(+4.60%)
Sep 14, 2009 3.713 4.072 3.713 4.065 1,097,464 +0.28(+7.31%)
Sep 11, 2009 3.848 3.855 3.668 3.788 885,039 -0.06(-1.56%)
Sep 10, 2009 3.713 3.848 3.631 3.848 729,475 +0.11(+3.01%)
Sep 09, 2009 3.631 3.743 3.571 3.735 681,825 +0.11(+3.10%)
Sep 08, 2009 3.735 3.780 3.593 3.623 708,041 -0.12(-3.20%)
Sep 04, 2009 3.735 3.765 3.638 3.743 389,303 +0.01(+0.40%)
Sep 03, 2009 3.773 3.803 3.653 3.728 400,225 -0.01(-0.40%)
Sep 02, 2009 3.631 3.870 3.616 3.743 834,430 +0.04(+1.21%)
Sep 01, 2009 3.848 3.967 3.675 3.698 1,351,836 -0.22(-5.60%)
Aug 31, 2009 3.922 3.990 3.878 3.917 797,447 -0.07(-1.82%)
Aug 28, 2009 4.087 4.117 3.915 3.990 848,840 -0.07(-1.84%)
Aug 27, 2009 4.050 4.072 3.855 4.065 878,816 -0.07(-1.63%)
Aug 26, 2009 4.184 4.214 4.005 4.132 817,361 -0.05(-1.25%)
Aug 25, 2009 4.162 4.244 4.087 4.184 620,244 +0.09(+2.19%)
Aug 24, 2009 4.222 4.297 3.982 4.095 1,086,917 -0.06(-1.44%)
Aug 21, 2009 4.095 4.259 4.042 4.155 1,031,626 +0.12(+2.97%)
Aug 20, 2009 3.915 4.170 3.855 4.035 863,564 +0.10(+2.47%)
Aug 19, 2009 4.012 4.094 3.922 3.937 973,841 -0.25(-5.90%)
Aug 18, 2009 4.012 4.207 3.975 4.184 540,322 +0.16(+3.91%)
Aug 17, 2009 4.184 4.207 3.967 4.027 995,502 -0.38(-8.66%)
Aug 14, 2009 4.469 4.596 4.364 4.409 1,543,687 -0.10(-2.16%)
Aug 13, 2009 4.424 4.566 4.207 4.506 1,193,150 +0.10(+2.21%)
Aug 12, 2009 4.162 4.491 4.125 4.409 2,122,140 +0.30(+7.29%)
Aug 11, 2009 3.863 4.342 3.863 4.110 2,129,194 +0.16(+3.98%)
Aug 10, 2009 3.713 3.960 3.705 3.952 1,890,618 +0.22(+5.81%)
Aug 07, 2009 3.750 3.848 3.675 3.735 1,687,971 +0.01(+0.40%)
Aug 06, 2009 3.922 4.005 3.690 3.720 1,572,662 -0.19(-4.79%)
Aug 05, 2009 3.945 4.102 3.668 3.908 2,208,707 +0.31(+8.75%)
Aug 04, 2009 3.309 3.713 3.241 3.593 1,486,642 +0.28(+8.35%)
Aug 03, 2009 3.249 3.324 3.159 3.316 604,262 +0.14(+4.48%)
Jul 31, 2009 3.122 3.174 3.032 3.174 959,925 +0.04(+1.19%)
Jul 30, 2009 3.099 3.189 3.002 3.136 756,289 +0.10(+3.46%)
Jul 29, 2009 3.099 3.144 3.002 3.032 414,216 -0.13(-4.03%)
Jul 28, 2009 3.136 3.279 3.099 3.159 481,979 -0.06(-1.86%)
Jul 27, 2009 3.136 3.249 3.107 3.219 340,400 +0.07(+2.38%)
Jul 24, 2009 3.017 3.174 2.949 3.144 161 +0.08(+2.69%)
Jul 23, 2009 2.867 3.136 2.830 3.062 677,213 +0.22(+7.63%)
Jul 22, 2009 2.919 2.927 2.822 2.845 678,710 -0.11(-3.80%)
Jul 21, 2009 3.129 3.151 2.938 2.957 613,392 -0.15(-4.82%)
Jul 20, 2009 3.226 3.331 3.039 3.107 776,821 +0.03(+0.97%)
Jul 17, 2009 3.241 3.294 2.994 3.077 613,040 -0.21(-6.38%)
Jul 16, 2009 3.421 3.421 3.196 3.286 760,122 -0.16(-4.57%)
Jul 15, 2009 3.331 3.518 3.279 3.443 536,494 +0.19(+5.99%)
Jul 14, 2009 3.204 3.286 3.054 3.249 306,052 +0.03(+0.93%)
Jul 13, 2009 2.807 3.219 2.777 3.219 679,701 +0.46(+16.85%)
Jul 10, 2009 2.755 2.830 2.635 2.755 325,959 -0.04(-1.60%)
Jul 09, 2009 2.845 2.912 2.785 2.800 393,640 +0.01(+0.54%)
Jul 08, 2009 3.107 3.107 2.702 2.785 880,926 -0.28(-9.05%)
Jul 07, 2009 3.054 3.092 2.882 3.062 987,234 +0.01(+0.24%)
Jul 06, 2009 3.305 3.331 2.994 3.054 1,052,097 -0.31(-9.33%)
Jul 02, 2009 3.264 3.369 3.110 3.369 694,562 +0.03(+0.90%)
Jul 01, 2009 3.316 3.406 3.279 3.339 349,417 +0.08(+2.53%)
Jun 30, 2009 3.571 3.608 3.256 3.256 989,200 -0.29(-8.23%)
Jun 29, 2009 3.631 3.631 3.324 3.548 572,305 -0.06(-1.66%)
Jun 26, 2009 3.211 3.608 3.204 3.608 1,227,509 +0.32(+9.80%)
Jun 25, 2009 3.129 3.294 3.122 3.286 504,605 +0.11(+3.54%)
Jun 24, 2009 3.256 3.324 3.159 3.174 469,444 -0.02(-0.70%)
Jun 23, 2009 3.264 3.406 3.099 3.196 465,434 -0.03(-0.93%)
Jun 22, 2009 3.638 3.638 3.181 3.226 828,334 -0.29(-8.30%)
Jun 19, 2009 3.369 3.526 3.271 3.518 2,411,063 +0.25(+7.55%)
Jun 18, 2009 3.376 3.526 3.219 3.271 748,870 -0.13(-3.96%)
Jun 17, 2009 3.608 3.608 3.309 3.406 794,973 -0.22(-6.19%)
Jun 16, 2009 3.758 3.863 3.466 3.631 926,803 -0.11(-3.00%)
Jun 15, 2009 3.967 4.005 3.713 3.743 1,083,504 -0.28(-7.06%)
Jun 12, 2009 3.765 4.035 3.668 4.027 1,415,007 +0.26(+6.96%)
Jun 11, 2009 3.900 3.982 3.743 3.765 854,196 -0.10(-2.71%)
Jun 10, 2009 4.199 4.199 3.818 3.870 1,096,325 -0.22(-5.31%)
Jun 09, 2009 4.237 4.244 3.945 4.087 1,016,728 -0.09(-2.15%)
Jun 08, 2009 4.214 4.312 3.990 4.177 1,243,194 -0.23(-5.26%)
Jun 05, 2009 4.499 4.746 4.379 4.409 2,266,561 +0.11(+2.61%)
Jun 04, 2009 3.481 4.469 3.219 4.297 3,930,035 +1.18(+37.65%)
Jun 03, 2009 3.189 3.443 3.017 3.122 650,588 -0.11(-3.47%)
Jun 02, 2009 3.361 3.473 3.189 3.234 667,812 -0.16(-4.64%)
Jun 01, 2009 3.062 3.436 3.054 3.391 1,549,637 +0.37(+12.41%)
May 29, 2009 3.092 3.211 3.009 3.017 990,811 -0.07(-2.42%)
May 28, 2009 3.092 3.114 2.860 3.092 869,954 +0.13(+4.56%)
May 27, 2009 3.279 3.324 2.919 2.957 1,654,777 -0.35(-10.63%)
May 26, 2009 3.077 3.481 3.047 3.309 1,514,416 +0.13(+4.25%)
May 22, 2009 3.421 3.473 3.159 3.174 832,904 -0.22(-6.40%)
May 21, 2009 3.376 3.503 3.196 3.391 982,389 -0.07(-1.95%)
May 20, 2009 3.870 3.930 3.436 3.458 1,315,996 -0.36(-9.41%)
May 19, 2009 3.893 3.960 3.616 3.818 1,113,829 -0.11(-2.86%)
May 18, 2009 3.720 3.937 3.488 3.930 1,821,446 +0.32(+8.92%)
May 15, 2009 3.631 3.818 3.541 3.608 1,379,728 -0.06(-1.63%)
May 14, 2009 3.331 3.683 3.099 3.668 1,755,825 +0.30(+8.89%)
May 13, 2009 3.863 4.012 3.369 3.369 1,739,344 -0.67(-16.51%)
May 12, 2009 4.357 4.544 3.818 4.035 1,178,550 -0.37(-8.33%)
May 11, 2009 4.461 4.716 4.379 4.402 1,366,051 -0.31(-6.67%)
May 08, 2009 4.177 4.903 4.020 4.716 2,670,350 +0.74(+18.64%)
May 07, 2009 4.596 5.000 3.930 3.975 2,034,989 -0.59(-12.95%)
May 06, 2009 4.057 4.596 4.057 4.566 2,025,924 +0.64(+16.19%)
May 05, 2009 4.132 4.184 3.780 3.930 1,850,414 -0.26(-6.25%)
May 04, 2009 3.880 4.282 3.825 4.192 2,949,676 +0.91(+27.85%)
May 01, 2009 3.069 3.511 2.919 3.279 2,063,569 +0.46(+16.18%)
Apr 30, 2009 3.062 3.129 2.755 2.822 1,362,783 -0.08(-2.84%)
Apr 29, 2009 2.740 3.107 2.627 2.904 1,602,991 +0.28(+10.86%)
Apr 28, 2009 2.590 2.717 2.478 2.620 578,839 -0.03(-1.13%)
Apr 27, 2009 2.815 2.882 2.433 2.650 1,326,877 -0.14(-5.09%)
Apr 24, 2009 2.538 2.852 2.502 2.792 1,822,795 +0.28(+11.01%)
Apr 23, 2009 2.605 2.605 2.343 2.515 1,394,190 -0.09(-3.45%)
Apr 22, 2009 2.538 2.650 2.388 2.605 1,881,338 -0.04(-1.42%)
Apr 21, 2009 2.208 2.650 2.051 2.642 2,347,365 +0.43(+19.26%)
Apr 20, 2009 2.837 2.837 2.216 2.216 2,580,663 -0.69(-23.71%)
Apr 17, 2009 2.710 3.279 2.590 2.904 2,516,152 +0.19(+6.89%)
Apr 16, 2009 2.568 2.882 2.321 2.717 1,854,576 +0.18(+7.08%)
Apr 15, 2009 2.313 2.553 2.171 2.538 2,310,203 +0.20(+8.65%)
Apr 14, 2009 2.598 2.792 2.321 2.336 1,837,446 -0.27(-10.34%)
Apr 13, 2009 2.523 2.717 2.298 2.605 1,667,528 +0.10(+3.88%)
Apr 09, 2009 1.969 2.508 1.954 2.508 3,371,515 +0.61(+32.41%)
Apr 08, 2009 1.819 1.984 1.774 1.894 1,671,907 +0.10(+5.42%)
Apr 07, 2009 1.909 1.946 1.789 1.797 1,493,679 -0.19(-9.77%)
Apr 06, 2009 2.036 2.036 1.841 1.991 1,533,477 -0.09(-4.32%)
Apr 03, 2009 1.916 2.111 1.804 2.081 2,442,913 +0.15(+7.75%)
Apr 02, 2009 1.939 1.961 1.782 1.931 2,126,677 +0.06(+3.20%)
Apr 01, 2009 1.759 1.901 1.729 1.871 1,575,330 +0.04(+2.04%)
Mar 31, 2009 1.669 1.849 1.662 1.834 2,652,921 +0.22(+13.95%)
Mar 30, 2009 1.677 1.774 1.609 1.609 1,361,911 -0.39(-19.48%)
Mar 26, 2009 1.909 2.014 1.834 1.999 1,436,758 +0.20(+11.25%)
Mar 25, 2009 1.909 2.246 1.654 1.797 1,668,895 -0.07(-4.00%)
Mar 24, 2009 2.059 2.208 1.871 1.871 1,581,809 -0.32(-14.68%)
Mar 23, 2009 2.021 2.201 2.014 2.193 2,525,533 +0.36(+19.59%)
Mar 20, 2009 2.103 2.103 1.834 1.834 1,628,802 -0.32(-14.93%)
Mar 19, 2009 2.328 2.328 2.044 2.156 1,112,627 -0.12(-5.26%)
Mar 18, 2009 2.171 2.276 1.797 2.276 1,978,568 +0.10(+4.47%)
Mar 17, 2009 2.014 2.178 1.916 2.178 1,690,018 +0.21(+10.65%)
Mar 16, 2009 2.373 2.463 1.969 1.969 1,781,704 -0.31(-13.49%)
Mar 13, 2009 2.395 2.422 2.186 2.276 0 -0.05(-2.25%)
Mar 12, 2009 1.916 2.433 1.909 2.328 2,490,265 +0.32(+16.04%)
Mar 11, 2009 2.186 2.283 1.894 2.006 2,395,899 -0.22(-10.07%)
Mar 10, 2009 1.841 2.246 1.759 2.231 3,291,159 +0.51(+29.56%)
Mar 09, 2009 1.744 1.789 1.542 1.722 1,696,215 -0.16(-8.37%)
Mar 06, 2009 1.520 1.939 1.422 1.879 0 +0.34(+21.84%)
Mar 05, 2009 1.587 1.744 1.520 1.542 3,227,254 -0.02(-1.44%)
Mar 04, 2009 1.445 1.602 1.377 1.565 2,316,967 -0.01(-0.48%)
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.