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

BRT Realty Trust (NY: BRT )

17.64 -0.20 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 3.471 3.526 3.356 3.356 9,337 -0.13(-3.71%)
Apr 29, 2009 3.437 3.485 3.437 3.485 4,701 +0.14(+4.28%)
Apr 28, 2009 3.172 3.498 3.151 3.342 18,475 +0.12(+3.59%)
Apr 27, 2009 3.131 3.226 3.131 3.226 1,322 +0.11(+3.49%)
Apr 24, 2009 3.042 3.131 3.042 3.117 14,839 +0.09(+2.92%)
Apr 23, 2009 3.029 3.036 3.008 3.029 4,845 +0.03(+1.14%)
Apr 22, 2009 2.899 2.999 2.899 2.995 6,758 -0.02(-0.77%)
Apr 21, 2009 3.070 3.070 2.978 3.018 4,870 -0.06(-1.90%)
Apr 20, 2009 3.029 3.097 3.029 3.076 1,500 +0.00(+0.00%)
Apr 17, 2009 3.049 3.097 3.036 3.076 2,056 +0.01(+0.44%)
Apr 16, 2009 2.995 3.165 2.995 3.063 11,313 +0.13(+4.41%)
Apr 15, 2009 2.865 2.933 2.859 2.933 16,235 +0.07(+2.38%)
Apr 14, 2009 2.743 2.865 2.743 2.865 3,252 +0.01(+0.48%)
Apr 13, 2009 2.716 2.879 2.716 2.852 10,137 -0.02(-0.71%)
Apr 09, 2009 2.818 3.117 2.818 2.872 50,343 +0.13(+4.71%)
Apr 08, 2009 2.586 2.743 2.586 2.743 10,953 +0.16(+6.05%)
Apr 07, 2009 2.457 2.586 2.450 2.586 3,599 +0.07(+2.70%)
Apr 06, 2009 2.409 2.518 2.409 2.518 15,903 -0.01(-0.27%)
Apr 03, 2009 2.464 2.532 2.437 2.525 14,104 +0.05(+2.20%)
Apr 02, 2009 2.461 2.546 2.450 2.471 25,410 +0.02(+0.83%)
Apr 01, 2009 2.409 2.457 2.400 2.450 22,904 +0.03(+1.41%)
Mar 31, 2009 2.505 2.518 2.416 2.416 31,280 -0.14(-5.59%)
Mar 30, 2009 2.661 2.661 2.546 2.559 13,368 +0.03(+1.08%)
Mar 26, 2009 2.416 2.559 2.416 2.532 26,593 +0.14(+5.68%)
Mar 25, 2009 2.620 2.682 2.382 2.396 56,200 -0.27(-9.97%)
Mar 24, 2009 2.859 2.859 2.654 2.661 22,237 -0.20(-6.90%)
Mar 23, 2009 2.654 2.893 2.654 2.859 17,529 +0.24(+9.09%)
Mar 20, 2009 2.151 2.620 2.151 2.620 59,194 +0.53(+25.41%)
Mar 19, 2009 2.076 2.130 2.069 2.090 27,070 +0.01(+0.33%)
Mar 18, 2009 1.933 2.110 1.933 2.083 23,067 +0.04(+2.00%)
Mar 17, 2009 2.049 2.049 2.028 2.042 35,907 +0.00(+0.00%)
Mar 16, 2009 2.090 2.124 2.042 2.042 39,229 -0.03(-1.32%)
Mar 13, 2009 2.090 2.130 2.062 2.069 0 +0.03(+1.33%)
Mar 12, 2009 2.144 2.164 2.042 2.042 25,462 -0.10(-4.76%)
Mar 11, 2009 2.083 2.144 2.083 2.144 30,651 +0.12(+5.70%)
Mar 10, 2009 2.028 2.137 2.028 2.028 62,369 -0.01(-0.67%)
Mar 09, 2009 2.083 2.144 2.035 2.042 32,993 -0.09(-4.15%)
Mar 06, 2009 2.153 2.178 2.130 2.130 0 +0.05(+2.29%)
Mar 05, 2009 2.042 2.185 2.042 2.083 48,779 -0.11(-4.97%)
Mar 04, 2009 2.110 2.266 2.083 2.192 27,035 +0.14(+6.62%)
Mar 02, 2009 1.940 2.090 1.933 2.055 12,404 +0.12(+5.97%)
Feb 27, 2009 2.103 2.314 1.933 1.940 0 -0.17(-8.06%)
Feb 26, 2009 2.477 2.477 2.110 2.110 32,720 -0.32(-13.17%)
Feb 25, 2009 2.355 2.471 2.355 2.430 36,763 +0.06(+2.43%)
Feb 24, 2009 2.307 2.416 2.300 2.372 16,674 +0.06(+2.81%)
Feb 23, 2009 2.645 2.654 2.307 2.307 31,940 -0.37(-13.74%)
Feb 20, 2009 2.586 2.688 2.491 2.675 12,825 -0.01(-0.51%)
Feb 19, 2009 2.784 2.804 2.688 2.688 33,751 -0.10(-3.42%)
Feb 18, 2009 2.831 2.859 2.784 2.784 12,958 -0.07(-2.39%)
Feb 17, 2009 2.688 2.917 2.654 2.852 26,161 -0.01(-0.24%)
Feb 13, 2009 2.753 2.859 2.728 2.859 9,688 +0.10(+3.70%)
Feb 12, 2009 2.484 2.757 2.430 2.757 53,994 +0.20(+8.00%)
Feb 11, 2009 2.586 2.586 2.416 2.552 26,218 -0.03(-1.32%)
Feb 10, 2009 2.675 2.675 2.586 2.586 5,142 -0.11(-4.04%)
Feb 09, 2009 2.757 2.777 2.627 2.695 50,799 -0.13(-4.58%)
Feb 06, 2009 2.729 2.845 2.729 2.825 15,903 +0.07(+2.47%)
Feb 05, 2009 2.743 2.790 2.743 2.757 8,374 +0.03(+1.00%)
Feb 04, 2009 2.729 2.763 2.722 2.729 11,945 -0.05(-1.72%)
Feb 03, 2009 2.736 2.777 2.722 2.777 11,900 +0.02(+0.74%)
Feb 02, 2009 2.722 2.825 2.722 2.757 9,209 -0.11(-3.73%)
Jan 30, 2009 2.859 2.869 2.859 2.863 0 -0.00(-0.08%)
Jan 29, 2009 2.927 3.029 2.865 2.865 17,116 -0.13(-4.32%)
Jan 28, 2009 2.913 2.995 2.906 2.995 5,583 +0.09(+3.04%)
Jan 27, 2009 3.029 3.029 2.906 2.906 7,493 -0.01(-0.23%)
Jan 26, 2009 2.893 2.927 2.886 2.913 4,376 -0.03(-1.15%)
Jan 23, 2009 3.002 3.002 2.886 2.947 23,537 -0.07(-2.48%)
Jan 22, 2009 3.063 3.063 2.940 3.022 12,421 -0.14(-4.52%)
Jan 21, 2009 2.893 3.165 2.791 3.165 21,620 +0.25(+8.64%)
Jan 20, 2009 2.804 3.015 2.804 2.913 6,023 -0.10(-3.17%)
Jan 16, 2009 2.967 3.063 2.967 3.008 3,526 +0.01(+0.45%)
Jan 15, 2009 2.893 3.029 2.791 2.995 33,168 +0.10(+3.29%)
Jan 14, 2009 3.008 3.042 2.893 2.899 17,279 -0.19(-6.17%)
Jan 13, 2009 3.117 3.117 3.070 3.090 2,203 +0.01(+0.44%)
Jan 12, 2009 3.029 3.206 2.974 3.076 30,501 +0.05(+1.57%)
Jan 09, 2009 3.056 3.056 3.029 3.029 5,982 -0.05(-1.77%)
Jan 08, 2009 3.362 3.362 3.076 3.083 20,995 -0.08(-2.58%)
Jan 07, 2009 3.335 3.417 3.063 3.165 123,675 -0.24(-7.00%)
Jan 06, 2009 3.178 3.519 3.178 3.403 34,436 +0.17(+5.26%)
Jan 05, 2009 3.430 3.471 3.104 3.233 56,069 -0.31(-8.65%)
Jan 02, 2009 2.511 3.539 2.511 3.539 0 +1.02(+40.54%)
Jan 01, 2009 2.246 2.518 2.246 2.518 0 +0.00(+0.00%)
Dec 31, 2008 2.246 2.518 2.246 2.518 58,462 +0.25(+10.78%)
Dec 30, 2008 2.437 2.511 2.226 2.273 103,502 -0.21(-8.49%)
Dec 29, 2008 2.647 2.648 2.484 2.484 32,837 -0.17(-6.41%)
Dec 26, 2008 2.716 2.736 2.634 2.654 19,401 -0.13(-4.65%)
Dec 24, 2008 2.586 2.797 2.559 2.784 22,467 +0.20(+7.63%)
Dec 23, 2008 2.682 2.770 2.586 2.586 39,030 -0.15(-5.47%)
Dec 22, 2008 2.518 2.831 2.518 2.736 36,115 -0.12(-4.29%)
Dec 19, 2008 2.722 2.859 2.682 2.859 32,045 +0.14(+5.00%)
Dec 18, 2008 2.722 2.845 2.654 2.722 37,601 -0.16(-5.44%)
Dec 17, 2008 2.355 3.335 2.287 2.879 54,215 +0.56(+24.41%)
Dec 16, 2008 2.124 2.416 2.021 2.314 54,888 +0.17(+7.94%)
Dec 15, 2008 2.042 2.178 2.042 2.144 63,301 +0.03(+1.61%)
Dec 12, 2008 2.212 2.321 2.042 2.110 0 -0.32(-13.17%)
Dec 11, 2008 2.525 2.525 2.055 2.430 61,369 -0.05(-2.19%)
Dec 10, 2008 2.137 2.539 2.073 2.484 47,762 +0.44(+21.26%)
Dec 09, 2008 1.994 2.239 1.906 2.049 46,134 +0.12(+5.99%)
Dec 08, 2008 1.940 2.008 1.879 1.933 36,149 +0.06(+3.27%)
Dec 05, 2008 1.770 1.879 1.770 1.872 48,117 +0.14(+8.27%)
Dec 04, 2008 1.817 1.899 1.729 1.729 39,375 -0.11(-5.93%)
Dec 03, 2008 1.736 1.913 1.729 1.838 24,485 +0.03(+1.89%)
Dec 02, 2008 1.858 1.967 1.804 1.804 35,574 -0.06(-3.28%)
Dec 01, 2008 2.008 2.008 1.865 1.865 37,486 -0.13(-6.48%)
Nov 28, 2008 1.933 2.008 1.919 1.994 8,521 -0.01(-0.68%)
Nov 26, 2008 1.953 2.008 1.913 2.008 46,365 +0.10(+4.98%)
Nov 25, 2008 1.960 1.994 1.913 1.913 41,669 +0.02(+1.08%)
Nov 24, 2008 1.913 2.090 1.565 1.892 69,535 -0.08(-4.14%)
Nov 21, 2008 1.906 2.042 1.851 1.974 95,846 -0.22(-10.22%)
Nov 20, 2008 2.409 2.777 2.178 2.198 60,731 -0.49(-18.23%)
Nov 19, 2008 3.131 3.192 2.627 2.688 34,140 -0.51(-15.96%)
Nov 18, 2008 3.029 3.226 2.743 3.199 32,692 +0.15(+4.91%)
Nov 17, 2008 3.253 3.417 2.872 3.049 44,465 -0.33(-9.86%)
Nov 14, 2008 3.526 3.709 3.335 3.383 0 -0.07(-2.17%)
Nov 13, 2008 3.464 3.539 3.267 3.458 28,903 +0.05(+1.60%)
Nov 12, 2008 3.839 3.907 3.349 3.403 43,320 -0.46(-11.97%)
Nov 11, 2008 3.750 3.982 3.737 3.866 38,082 +0.05(+1.43%)
Nov 10, 2008 3.934 4.063 3.811 3.811 21,916 +0.06(+1.63%)
Nov 07, 2008 3.873 3.873 3.743 3.750 14,286 -0.11(-2.82%)
Nov 06, 2008 4.145 4.145 3.811 3.859 20,569 -0.26(-6.28%)
Nov 05, 2008 4.016 4.118 3.914 4.118 20,563 +0.10(+2.54%)
Nov 04, 2008 3.975 4.016 3.811 4.016 36,293 +0.10(+2.61%)
Nov 03, 2008 3.954 4.084 3.771 3.914 47,904 -0.07(-1.71%)
Oct 31, 2008 3.845 3.982 3.703 3.982 0 +0.14(+3.54%)
Oct 30, 2008 3.914 3.914 3.641 3.845 24,088 +0.15(+4.05%)
Oct 29, 2008 3.675 3.777 3.580 3.696 13,957 +0.02(+0.56%)
Oct 28, 2008 3.743 3.743 3.573 3.675 39,762 -0.07(-1.82%)
Oct 27, 2008 3.839 3.855 3.743 3.743 9,964 -0.14(-3.68%)
Oct 24, 2008 4.118 4.322 3.886 3.886 14,028 -0.25(-5.93%)
Oct 23, 2008 4.444 4.444 4.118 4.131 28,544 -0.31(-6.90%)
Oct 22, 2008 4.526 4.526 4.438 4.438 5,478 -0.13(-2.95%)
Oct 21, 2008 4.751 4.894 4.446 4.572 27,558 -0.25(-5.11%)
Oct 20, 2008 4.560 4.832 3.743 4.819 12,488 +0.29(+6.47%)
Oct 17, 2008 4.689 4.737 4.513 4.526 0 -0.41(-8.28%)
Oct 16, 2008 4.764 5.091 4.655 4.934 44,187 +0.17(+3.57%)
Oct 15, 2008 4.969 5.098 4.764 4.764 11,601 -0.27(-5.41%)
Oct 14, 2008 5.785 5.785 4.962 5.037 62,406 +0.12(+2.49%)
Oct 13, 2008 4.696 5.003 4.465 4.914 50,868 +1.16(+31.03%)
Oct 10, 2008 3.226 3.941 2.083 3.750 101,040 -0.88(-18.97%)
Oct 09, 2008 4.669 4.805 4.594 4.628 71,737 -0.03(-0.73%)
Oct 08, 2008 4.928 5.091 4.594 4.662 99,384 -0.43(-8.42%)
Oct 07, 2008 4.887 5.346 4.832 5.091 49,443 +0.22(+4.62%)
Oct 06, 2008 5.125 5.166 4.594 4.866 102,074 -0.24(-4.67%)
Oct 03, 2008 5.683 5.942 4.969 5.105 0 -0.33(-6.02%)
Oct 02, 2008 6.384 6.384 5.425 5.431 46,985 -0.55(-9.21%)
Oct 01, 2008 6.126 6.126 5.173 5.983 60,972 +0.14(+2.33%)
Sep 30, 2008 6.371 6.534 5.316 5.847 55,270 -0.69(-10.52%)
Sep 29, 2008 4.832 6.534 4.594 6.534 131,500 +1.74(+36.17%)
Sep 26, 2008 5.009 5.009 4.526 4.798 0 -0.21(-4.21%)
Sep 25, 2008 5.016 5.184 5.009 5.009 41,922 -0.04(-0.81%)
Sep 24, 2008 5.881 5.881 4.928 5.050 121,408 -0.75(-12.91%)
Sep 23, 2008 6.003 6.010 5.043 5.799 99,128 -0.33(-5.44%)
Sep 22, 2008 6.568 6.568 5.996 6.132 51,218 -0.67(-9.90%)
Sep 19, 2008 7.323 7.323 5.812 6.806 0 -0.34(-4.76%)
Sep 18, 2008 7.296 7.671 6.793 7.146 271,737 +0.41(+6.06%)
Sep 17, 2008 6.289 7.146 6.289 6.738 126,533 +0.07(+1.02%)
Sep 16, 2008 6.534 7.072 6.092 6.670 138,738 +0.17(+2.62%)
Sep 15, 2008 6.098 6.548 5.833 6.500 65,086 +0.39(+6.47%)
Sep 12, 2008 6.085 6.126 4.764 6.105 194,805 +0.02(+0.34%)
Sep 11, 2008 6.650 6.650 6.078 6.085 158,097 -0.61(-9.15%)
Sep 10, 2008 6.956 7.004 6.466 6.697 161,269 -0.27(-3.81%)
Sep 09, 2008 7.044 7.255 6.711 6.963 123,712 -0.04(-0.58%)
Sep 08, 2008 7.065 7.072 6.813 7.004 24,389 +0.00(+0.00%)
Sep 05, 2008 6.976 7.004 6.854 7.004 0 -0.07(-1.06%)
Sep 04, 2008 7.017 7.262 7.017 7.078 21,157 +0.04(+0.58%)
Sep 03, 2008 6.908 7.058 6.840 7.038 12,988 +0.03(+0.49%)
Sep 02, 2008 7.317 7.317 6.963 7.004 59,707 -0.18(-2.56%)
Aug 29, 2008 7.242 7.317 7.187 7.187 0 +0.01(+0.19%)
Aug 28, 2008 7.126 7.174 7.010 7.174 19,100 +0.06(+0.86%)
Aug 27, 2008 7.024 7.140 7.024 7.112 9,851 +0.12(+1.75%)
Aug 26, 2008 7.146 7.283 6.901 6.990 46,134 -0.20(-2.84%)
Aug 25, 2008 7.215 7.215 7.065 7.194 19,961 +0.03(+0.48%)
Aug 22, 2008 7.065 7.201 7.051 7.160 24,476 +0.07(+1.06%)
Aug 21, 2008 7.078 7.201 6.983 7.085 8,703 -0.02(-0.29%)
Aug 20, 2008 7.276 7.289 7.010 7.106 13,664 -0.15(-2.06%)
Aug 19, 2008 7.357 7.398 7.194 7.255 14,616 -0.17(-2.29%)
Aug 18, 2008 7.827 7.922 7.405 7.426 38,391 -0.25(-3.28%)
Aug 15, 2008 8.392 8.392 7.677 7.677 0 -0.55(-6.70%)
Aug 14, 2008 8.610 8.610 8.106 8.229 76,348 +0.11(+1.34%)
Aug 13, 2008 7.582 8.167 7.323 8.120 49,194 +0.65(+8.75%)
Aug 12, 2008 7.630 7.827 7.466 7.466 49,926 -0.29(-3.69%)
Aug 11, 2008 8.031 8.031 7.541 7.752 48,558 -0.29(-3.56%)
Aug 08, 2008 7.534 8.079 7.521 8.038 27,432 +0.48(+6.40%)
Aug 07, 2008 8.052 8.052 7.555 7.555 25,908 -0.56(-6.96%)
Aug 06, 2008 7.848 8.331 7.562 8.120 27,915 +0.31(+3.92%)
Aug 05, 2008 7.956 7.956 7.739 7.814 27,020 -0.01(-0.09%)
Aug 04, 2008 8.167 8.167 7.820 7.820 18,790 -0.34(-4.17%)
Aug 01, 2008 8.195 8.201 7.997 8.161 11,956 +0.03(+0.33%)
Jul 31, 2008 8.140 8.304 8.093 8.133 40,661 +0.04(+0.50%)
Jul 30, 2008 8.222 8.229 8.031 8.093 24,859 -0.07(-0.92%)
Jul 29, 2008 8.167 8.351 7.868 8.167 34,982 +0.37(+4.71%)
Jul 28, 2008 7.848 8.222 7.800 7.800 36,178 +0.12(+1.60%)
Jul 25, 2008 7.657 7.943 7.242 7.677 57,519 +0.10(+1.35%)
Jul 24, 2008 8.603 8.603 7.555 7.575 81,718 -1.14(-13.05%)
Jul 23, 2008 8.229 8.834 8.229 8.712 65,920 +0.41(+4.92%)
Jul 22, 2008 8.304 8.304 8.181 8.304 14,213 -0.02(-0.25%)
Jul 21, 2008 8.174 8.324 8.174 8.324 24,214 +0.00(+0.00%)
Jul 18, 2008 8.201 8.385 8.167 8.324 20,554 +0.08(+0.99%)
Jul 17, 2008 8.120 8.242 7.841 8.242 57,435 +0.47(+6.04%)
Jul 16, 2008 7.487 7.793 7.181 7.773 98,573 +0.11(+1.42%)
Jul 15, 2008 7.773 7.956 7.637 7.664 47,863 -0.24(-3.01%)
Jul 14, 2008 7.711 8.011 7.677 7.902 48,206 +0.22(+2.93%)
Jul 11, 2008 7.562 7.936 7.562 7.677 43,501 -0.12(-1.48%)
Jul 10, 2008 7.861 7.929 7.623 7.793 40,051 +0.07(+0.88%)
Jul 09, 2008 8.256 8.338 7.650 7.725 44,547 -0.46(-5.57%)
Jul 08, 2008 8.181 8.324 7.827 8.181 75,041 +0.07(+0.84%)
Jul 07, 2008 7.888 8.113 7.786 8.113 112,283 +0.31(+4.01%)
Jul 04, 2008 7.929 8.263 7.800 7.800 71,033 +0.00(+0.00%)
Jul 03, 2008 7.929 8.263 7.800 7.800 71,033 -0.13(-1.63%)
Jul 02, 2008 8.338 8.412 7.834 7.929 78,732 -0.35(-4.27%)
Jul 01, 2008 8.079 8.491 8.079 8.283 97,709 +0.12(+1.42%)
Jun 30, 2008 9.100 9.100 7.072 8.167 129,708 -0.42(-4.84%)
Jun 27, 2008 8.705 9.113 8.378 8.583 588,047 -0.12(-1.41%)
Jun 26, 2008 8.651 8.930 8.392 8.705 79,640 -0.07(-0.78%)
Jun 25, 2008 9.073 9.073 8.664 8.773 46,993 -0.16(-1.75%)
Jun 24, 2008 9.263 9.263 8.467 8.930 102,819 -0.49(-5.20%)
Jun 23, 2008 10.19 10.19 9.324 9.420 124,602 -0.78(-7.61%)
Jun 20, 2008 9.849 10.37 9.849 10.20 173,987 +0.27(+2.67%)
Jun 19, 2008 10.04 10.38 9.801 9.930 111,773 +0.24(+2.46%)
Jun 18, 2008 9.903 10.11 9.597 9.692 50,742 -0.20(-2.06%)
Jun 17, 2008 9.971 10.50 9.896 9.896 90,736 -0.04(-0.41%)
Jun 16, 2008 9.359 10.22 9.331 9.937 148,248 +0.68(+7.35%)
Jun 13, 2008 8.916 9.372 8.866 9.256 68,556 +0.39(+4.37%)
Jun 12, 2008 8.637 8.909 8.576 8.868 41,723 +0.13(+1.48%)
Jun 11, 2008 8.671 8.902 8.555 8.739 28,936 +0.12(+1.34%)
Jun 10, 2008 8.787 8.937 8.406 8.623 63,764 +0.13(+1.52%)
Jun 09, 2008 8.828 8.930 8.494 8.494 72,823 -0.25(-2.88%)
Jun 06, 2008 9.120 9.120 8.746 8.746 84,756 -0.33(-3.67%)
Jun 05, 2008 8.787 9.168 8.780 9.079 51,817 +0.18(+1.99%)
Jun 04, 2008 8.760 9.182 8.760 8.902 113,537 +0.14(+1.55%)
Jun 03, 2008 8.991 9.008 8.712 8.766 64,157 -0.27(-3.01%)
Jun 02, 2008 8.794 9.039 8.766 9.039 54,410 +0.25(+2.87%)
May 30, 2008 8.766 8.834 8.678 8.787 39,516 -0.12(-1.30%)
May 29, 2008 8.787 9.120 8.787 8.902 84,874 -0.03(-0.30%)
May 28, 2008 8.841 9.079 8.739 8.930 89,778 +0.11(+1.23%)
May 27, 2008 8.780 8.889 8.630 8.821 147,818 -0.22(-2.48%)
May 26, 2008 8.760 9.297 8.685 9.045 0 +0.00(+0.00%)
May 23, 2008 8.760 9.297 8.685 9.045 72,107 +0.29(+3.26%)
May 22, 2008 8.678 8.773 8.589 8.760 49,750 +0.14(+1.58%)
May 21, 2008 8.712 8.766 8.583 8.623 89,653 +0.00(+0.00%)
May 20, 2008 8.671 8.678 8.508 8.623 66,802 -0.02(-0.24%)
May 19, 2008 8.678 8.698 8.589 8.644 101,050 -0.03(-0.39%)
May 16, 2008 9.113 9.188 8.549 8.678 167,330 -0.49(-5.35%)
May 15, 2008 9.175 9.263 8.902 9.168 100,842 +0.00(+0.00%)
May 14, 2008 9.236 9.318 9.148 9.168 59,002 -0.09(-0.96%)
May 13, 2008 9.188 9.388 9.161 9.256 64,669 +0.07(+0.82%)
May 12, 2008 9.569 9.569 9.086 9.182 91,321 -0.46(-4.80%)
May 09, 2008 10.48 10.48 9.529 9.644 53,186 -0.91(-8.58%)
May 08, 2008 10.71 10.71 10.29 10.55 60,804 +0.16(+1.51%)
May 07, 2008 11.06 11.06 10.38 10.39 79,686 -0.56(-5.10%)
May 06, 2008 10.62 10.95 10.55 10.95 39,594 +0.31(+2.94%)
May 05, 2008 10.69 10.81 10.47 10.64 53,579 -0.05(-0.45%)
May 02, 2008 11.03 11.03 10.65 10.69 57,040 -0.22(-2.00%)
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.