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

Lxp Industrial Trust (NY: LXP )

8.510 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2004 8.188 8.223 8.013 8.061 1,117,026 -0.13(-1.54%)
Apr 29, 2004 8.231 8.327 8.109 8.188 716,318 -0.04(-0.53%)
Apr 28, 2004 8.436 8.436 8.209 8.231 688,106 -0.22(-2.58%)
Apr 27, 2004 8.458 8.563 8.423 8.449 511,033 -0.05(-0.62%)
Apr 26, 2004 8.436 8.584 8.436 8.502 356,668 +0.00(+0.05%)
Apr 23, 2004 8.641 8.641 8.475 8.497 167,668 -0.14(-1.67%)
Apr 22, 2004 8.502 8.707 8.502 8.641 307,124 +0.14(+1.64%)
Apr 21, 2004 8.436 8.545 8.349 8.502 386,027 +0.00(+0.00%)
Apr 20, 2004 8.676 8.746 8.502 8.502 623,653 -0.21(-2.45%)
Apr 19, 2004 8.663 8.733 8.580 8.715 414,928 +0.05(+0.60%)
Apr 16, 2004 8.489 8.672 8.484 8.663 421,579 +0.17(+2.00%)
Apr 15, 2004 8.284 8.528 8.284 8.493 468,600 +0.15(+1.83%)
Apr 14, 2004 8.284 8.423 8.284 8.340 685,583 -0.10(-1.19%)
Apr 13, 2004 8.305 8.515 8.196 8.441 1,194,552 +0.05(+0.57%)
Apr 12, 2004 8.842 8.850 7.957 8.393 1,432,637 -0.45(-5.08%)
Apr 08, 2004 9.003 9.068 8.842 8.842 459,425 -0.25(-2.73%)
Apr 07, 2004 8.829 9.212 8.715 9.090 688,106 +0.17(+1.96%)
Apr 06, 2004 9.265 9.265 8.693 8.916 1,114,732 -0.40(-4.26%)
Apr 05, 2004 9.513 9.526 9.169 9.313 981,698 -0.22(-2.29%)
Apr 02, 2004 9.539 9.605 9.491 9.530 550,026 +0.00(+0.05%)
Apr 01, 2004 9.504 9.539 9.461 9.526 571,128 +0.03(+0.28%)
Mar 31, 2004 9.461 9.500 9.374 9.500 461,260 +0.06(+0.60%)
Mar 30, 2004 9.374 9.461 9.360 9.443 482,821 +0.06(+0.60%)
Mar 29, 2004 9.308 9.413 9.269 9.387 532,594 +0.08(+0.89%)
Mar 26, 2004 9.330 9.395 9.265 9.304 794,992 -0.06(-0.61%)
Mar 25, 2004 9.347 9.374 9.308 9.360 227,304 +0.07(+0.80%)
Mar 24, 2004 9.374 9.395 9.286 9.286 785,358 -0.10(-1.07%)
Mar 23, 2004 9.352 9.395 9.286 9.387 263,086 +0.06(+0.61%)
Mar 22, 2004 9.374 9.417 9.286 9.330 454,608 -0.08(-0.83%)
Mar 19, 2004 9.417 9.461 9.221 9.408 1,823,711 +0.03(+0.28%)
Mar 18, 2004 9.326 9.391 9.265 9.382 645,443 +0.06(+0.61%)
Mar 17, 2004 9.230 9.339 9.199 9.326 423,644 +0.14(+1.52%)
Mar 16, 2004 9.204 9.230 9.160 9.186 360,567 -0.02(-0.19%)
Mar 15, 2004 9.308 9.308 9.199 9.204 288,316 -0.10(-1.12%)
Mar 12, 2004 9.177 9.308 9.134 9.308 310,335 +0.10(+1.14%)
Mar 11, 2004 9.112 9.204 9.025 9.204 395,890 +0.05(+0.57%)
Mar 10, 2004 9.395 9.395 9.138 9.151 348,181 -0.22(-2.37%)
Mar 09, 2004 9.360 9.374 9.308 9.374 294,050 +0.04(+0.47%)
Mar 08, 2004 9.374 9.374 9.260 9.330 275,930 -0.00(-0.05%)
Mar 05, 2004 9.286 9.356 9.260 9.334 394,743 +0.07(+0.71%)
Mar 04, 2004 9.243 9.286 9.243 9.269 331,437 -0.00(-0.05%)
Mar 03, 2004 9.251 9.282 9.147 9.273 732,833 +0.02(+0.24%)
Mar 02, 2004 9.265 9.265 9.156 9.251 1,073,216 +0.00(+0.00%)
Mar 01, 2004 9.068 9.308 9.068 9.251 747,742 -0.01(-0.09%)
Feb 27, 2004 9.177 9.304 9.177 9.260 2,470,302 -0.20(-2.12%)
Feb 26, 2004 9.548 9.578 9.430 9.461 614,249 -0.04(-0.46%)
Feb 25, 2004 9.526 9.539 9.417 9.504 732,374 -0.02(-0.23%)
Feb 24, 2004 9.504 9.574 9.483 9.526 366,072 +0.08(+0.88%)
Feb 23, 2004 9.448 9.504 9.439 9.443 211,478 +0.00(+0.00%)
Feb 20, 2004 9.513 9.513 9.408 9.443 145,419 -0.02(-0.18%)
Feb 19, 2004 9.417 9.504 9.417 9.461 241,984 +0.02(+0.23%)
Feb 18, 2004 9.448 9.583 9.408 9.439 299,785 -0.02(-0.23%)
Feb 17, 2004 9.417 9.522 9.387 9.461 159,411 +0.04(+0.46%)
Feb 13, 2004 9.548 9.548 9.382 9.417 414,010 -0.14(-1.50%)
Feb 12, 2004 9.744 9.744 9.526 9.561 295,197 -0.07(-0.68%)
Feb 11, 2004 9.570 9.657 9.509 9.626 296,573 +0.01(+0.09%)
Feb 10, 2004 9.408 9.622 9.395 9.618 339,924 +0.15(+1.57%)
Feb 09, 2004 9.491 9.491 9.304 9.469 287,399 -0.07(-0.69%)
Feb 06, 2004 9.265 9.592 9.234 9.535 374,559 +0.20(+2.10%)
Feb 05, 2004 9.265 9.352 9.208 9.339 315,611 +0.11(+1.18%)
Feb 04, 2004 9.631 9.670 9.212 9.230 714,254 -0.40(-4.12%)
Feb 03, 2004 9.461 9.744 9.422 9.626 618,378 +0.12(+1.28%)
Feb 02, 2004 9.221 9.504 9.217 9.504 577,550 +0.31(+3.32%)
Jan 30, 2004 9.112 9.238 9.025 9.199 5,260,802 +0.11(+1.20%)
Jan 29, 2004 9.047 9.147 8.872 9.090 419,974 +0.09(+0.97%)
Jan 28, 2004 9.269 9.374 9.003 9.003 367,678 -0.31(-3.32%)
Jan 27, 2004 9.260 9.352 9.217 9.313 379,834 +0.05(+0.56%)
Jan 26, 2004 9.033 9.282 9.033 9.260 292,674 +0.19(+2.12%)
Jan 23, 2004 9.047 9.068 8.981 9.068 333,272 +0.07(+0.73%)
Jan 22, 2004 9.003 9.095 8.942 9.003 223,175 -0.03(-0.34%)
Jan 21, 2004 8.959 9.095 8.959 9.033 189,917 -0.01(-0.14%)
Jan 20, 2004 8.850 9.081 8.850 9.047 361,255 +0.10(+1.07%)
Jan 16, 2004 9.112 9.112 8.951 8.951 409,882 -0.05(-0.58%)
Jan 15, 2004 9.025 9.125 8.972 9.003 193,128 +0.04(+0.49%)
Jan 14, 2004 8.894 8.964 8.833 8.959 504,381 +0.08(+0.93%)
Jan 13, 2004 8.850 8.881 8.763 8.877 380,064 -0.01(-0.15%)
Jan 12, 2004 8.872 8.894 8.776 8.890 310,106 +0.04(+0.44%)
Jan 09, 2004 8.829 8.868 8.807 8.850 304,372 -0.01(-0.10%)
Jan 08, 2004 8.872 8.872 8.785 8.859 232,579 -0.01(-0.15%)
Jan 07, 2004 8.811 8.933 8.768 8.872 278,224 +0.04(+0.44%)
Jan 06, 2004 8.929 8.951 8.816 8.833 238,314 -0.05(-0.59%)
Jan 05, 2004 8.872 8.938 8.833 8.885 281,664 +0.03(+0.39%)
Jan 02, 2004 8.842 8.938 8.807 8.850 205,973 +0.05(+0.54%)
Dec 31, 2003 9.112 9.116 8.802 8.802 344,282 -0.29(-3.17%)
Dec 30, 2003 9.068 9.142 9.020 9.090 148,630 +0.05(+0.58%)
Dec 29, 2003 9.025 9.147 8.999 9.038 288,087 +0.00(+0.05%)
Dec 26, 2003 9.003 9.121 9.003 9.033 141,979 +0.09(+0.97%)
Dec 24, 2003 8.959 9.068 8.938 8.946 231,662 -0.01(-0.10%)
Dec 23, 2003 8.898 8.972 8.850 8.955 483,280 +0.08(+0.93%)
Dec 22, 2003 8.829 8.885 8.733 8.872 361,485 +0.04(+0.49%)
Dec 19, 2003 8.741 8.829 8.632 8.829 318,593 +0.09(+1.00%)
Dec 18, 2003 8.698 8.750 8.650 8.741 177,302 +0.04(+0.45%)
Dec 17, 2003 8.720 8.720 8.632 8.702 154,135 -0.04(-0.45%)
Dec 16, 2003 8.654 8.746 8.611 8.741 308,730 +0.07(+0.75%)
Dec 15, 2003 8.711 8.802 8.624 8.676 197,486 -0.03(-0.40%)
Dec 12, 2003 8.763 8.763 8.707 8.711 247,718 -0.05(-0.60%)
Dec 11, 2003 8.720 8.820 8.720 8.763 387,403 +0.03(+0.30%)
Dec 10, 2003 8.763 8.772 8.663 8.737 161,016 -0.03(-0.40%)
Dec 09, 2003 8.816 8.816 8.724 8.772 206,431 -0.08(-0.89%)
Dec 08, 2003 8.837 8.850 8.672 8.850 286,022 +0.13(+1.50%)
Dec 05, 2003 8.781 8.794 8.654 8.720 148,172 -0.02(-0.25%)
Dec 04, 2003 8.741 8.824 8.741 8.741 267,902 -0.11(-1.23%)
Dec 03, 2003 8.842 8.894 8.789 8.850 385,568 +0.06(+0.64%)
Dec 02, 2003 8.846 8.846 8.741 8.794 462,866 -0.06(-0.64%)
Dec 01, 2003 8.611 8.816 8.598 8.850 471,811 +0.24(+2.84%)
Nov 28, 2003 8.632 8.641 8.541 8.606 264,691 +0.02(+0.20%)
Nov 26, 2003 8.624 8.672 8.528 8.589 276,618 -0.02(-0.20%)
Nov 25, 2003 8.554 8.615 8.528 8.606 221,111 -0.02(-0.20%)
Nov 24, 2003 8.523 8.663 8.445 8.624 231,203 +0.10(+1.18%)
Nov 21, 2003 8.536 8.571 8.432 8.523 202,303 +0.01(+0.10%)
Nov 20, 2003 8.580 8.580 8.467 8.515 330,520 -0.05(-0.61%)
Nov 19, 2003 8.567 8.645 8.545 8.567 290,839 +0.09(+1.03%)
Nov 18, 2003 8.611 8.628 8.480 8.480 300,702 -0.11(-1.27%)
Nov 17, 2003 8.598 8.628 8.580 8.589 436,488 +0.00(+0.00%)
Nov 14, 2003 8.480 8.589 8.471 8.589 475,022 +0.13(+1.55%)
Nov 13, 2003 8.523 8.523 8.384 8.458 309,647 +0.01(+0.10%)
Nov 12, 2003 8.310 8.449 8.284 8.449 278,453 +0.12(+1.41%)
Nov 11, 2003 8.349 8.388 8.288 8.332 186,247 -0.02(-0.21%)
Nov 10, 2003 8.371 8.458 8.349 8.349 253,223 -0.10(-1.19%)
Nov 07, 2003 8.502 8.536 8.406 8.449 322,721 -0.05(-0.62%)
Nov 06, 2003 8.576 8.576 8.445 8.502 208,266 -0.01(-0.15%)
Nov 05, 2003 8.410 8.475 8.410 8.515 325,474 +0.04(+0.46%)
Nov 04, 2003 8.410 8.475 8.410 8.475 196,692 +0.04(+0.52%)
Nov 03, 2003 8.393 8.441 8.371 8.432 377,999 +0.07(+0.83%)
Oct 31, 2003 8.371 8.371 8.288 8.362 5,568,615 +0.02(+0.21%)
Oct 30, 2003 8.419 8.419 8.327 8.345 395,890 -0.07(-0.83%)
Oct 29, 2003 8.458 8.458 8.153 8.414 2,274,879 -0.20(-2.28%)
Oct 28, 2003 8.685 8.685 8.589 8.611 322,721 -0.07(-0.75%)
Oct 27, 2003 8.676 8.728 8.632 8.676 323,410 +0.04(+0.50%)
Oct 24, 2003 8.698 8.741 8.589 8.632 213,542 -0.07(-0.80%)
Oct 23, 2003 8.720 8.798 8.567 8.702 136,703 -0.05(-0.60%)
Oct 22, 2003 8.829 8.894 8.685 8.754 297,032 -0.06(-0.69%)
Oct 21, 2003 8.824 8.846 8.746 8.816 192,211 +0.07(+0.85%)
Oct 20, 2003 8.872 8.898 8.724 8.741 208,954 +0.02(+0.20%)
Oct 17, 2003 8.863 8.868 8.724 8.724 191,752 -0.15(-1.67%)
Oct 16, 2003 8.772 8.837 8.789 8.872 125,005 +0.10(+1.14%)
Oct 15, 2003 8.833 8.850 8.715 8.772 211,248 -0.06(-0.64%)
Oct 14, 2003 8.698 8.829 8.698 8.829 169,732 +0.12(+1.35%)
Oct 13, 2003 8.759 8.807 8.676 8.711 231,891 -0.05(-0.55%)
Oct 10, 2003 8.811 8.829 8.676 8.759 158,952 -0.02(-0.20%)
Oct 09, 2003 8.637 8.833 8.637 8.776 246,342 +0.10(+1.16%)
Oct 08, 2003 8.720 8.763 8.624 8.676 154,594 -0.04(-0.50%)
Oct 07, 2003 8.689 8.785 8.667 8.720 235,332 +0.03(+0.35%)
Oct 06, 2003 8.584 8.680 8.528 8.689 103,674 +0.06(+0.66%)
Oct 03, 2003 8.502 8.663 8.502 8.632 285,793 +0.13(+1.54%)
Oct 02, 2003 8.414 8.502 8.397 8.502 572,045 +0.07(+0.88%)
Oct 01, 2003 8.371 8.480 8.358 8.427 208,954 +0.07(+0.89%)
Sep 30, 2003 8.327 8.441 8.327 8.353 263,086 +0.02(+0.21%)
Sep 29, 2003 8.327 8.358 8.305 8.336 209,184 +0.01(+0.10%)
Sep 26, 2003 8.327 8.345 8.175 8.327 247,488 +0.02(+0.26%)
Sep 25, 2003 8.327 8.340 8.236 8.305 202,532 +0.04(+0.47%)
Sep 24, 2003 8.301 8.336 8.262 8.266 122,024 -0.06(-0.73%)
Sep 23, 2003 8.393 8.349 8.236 8.327 259,186 -0.07(-0.78%)
Sep 22, 2003 8.297 8.393 8.209 8.393 262,856 +0.04(+0.52%)
Sep 19, 2003 8.205 8.441 8.205 8.349 183,724 +0.03(+0.37%)
Sep 18, 2003 8.284 8.336 8.231 8.318 127,529 +0.03(+0.42%)
Sep 17, 2003 8.262 8.305 8.183 8.284 205,973 -0.04(-0.47%)
Sep 16, 2003 8.284 8.323 8.227 8.323 145,190 +0.04(+0.47%)
Sep 15, 2003 8.275 8.332 8.236 8.284 338,777 +0.02(+0.26%)
Sep 12, 2003 8.275 8.393 8.244 8.262 172,944 -0.06(-0.73%)
Sep 11, 2003 8.218 8.345 8.175 8.323 172,714 +0.12(+1.49%)
Sep 10, 2003 8.371 8.371 8.192 8.201 290,380 -0.14(-1.62%)
Sep 09, 2003 8.414 8.480 8.310 8.336 461,719 -0.12(-1.44%)
Sep 08, 2003 8.506 8.523 8.436 8.458 498,647 -0.05(-0.56%)
Sep 05, 2003 8.632 8.632 8.445 8.506 2,221,666 -0.19(-2.16%)
Sep 04, 2003 8.327 8.693 8.244 8.693 4,400,440 +0.34(+4.13%)
Sep 03, 2003 8.218 8.349 8.109 8.349 304,831 +0.14(+1.75%)
Sep 02, 2003 8.066 8.205 8.048 8.205 578,238 +0.16(+1.95%)
Aug 29, 2003 8.122 8.175 8.035 8.048 1,036,976 +0.09(+1.15%)
Aug 28, 2003 8.053 8.053 7.926 7.957 196,110 -0.07(-0.82%)
Aug 27, 2003 7.935 8.022 7.883 8.022 139,914 +0.10(+1.32%)
Aug 26, 2003 7.869 7.948 7.782 7.917 236,479 +0.06(+0.72%)
Aug 25, 2003 7.839 7.869 7.808 7.861 433,507 +0.02(+0.28%)
Aug 22, 2003 7.883 7.883 7.760 7.839 198,633 -0.03(-0.39%)
Aug 21, 2003 7.878 7.891 7.843 7.869 185,100 -0.00(-0.06%)
Aug 20, 2003 7.891 7.891 7.848 7.874 131,198 -0.02(-0.22%)
Aug 19, 2003 7.782 7.913 7.782 7.891 298,638 +0.13(+1.63%)
Aug 18, 2003 7.695 7.804 7.695 7.765 160,558 +0.14(+1.77%)
Aug 15, 2003 7.782 7.804 7.630 7.630 170,879 -0.11(-1.46%)
Aug 14, 2003 7.747 7.791 7.717 7.743 248,406 +0.05(+0.62%)
Aug 13, 2003 7.800 7.800 7.617 7.695 285,793 -0.10(-1.23%)
Aug 12, 2003 7.804 7.813 7.704 7.791 181,430 -0.01(-0.17%)
Aug 11, 2003 7.717 7.804 7.630 7.804 158,493 +0.17(+2.23%)
Aug 08, 2003 7.586 7.695 7.586 7.634 178,219 +0.01(+0.11%)
Aug 07, 2003 7.695 7.695 7.608 7.625 261,251 -0.07(-0.91%)
Aug 06, 2003 7.804 7.808 7.651 7.695 170,879 -0.07(-0.84%)
Aug 05, 2003 7.739 7.800 7.678 7.760 221,799 +0.00(+0.00%)
Aug 04, 2003 7.891 7.891 7.721 7.760 230,286 -0.12(-1.49%)
Aug 01, 2003 7.913 7.970 7.826 7.878 215,606 -0.00(-0.06%)
Jul 31, 2003 7.904 7.948 7.865 7.883 4,516,501 -0.01(-0.11%)
Jul 30, 2003 7.821 7.900 7.782 7.891 309,189 +0.09(+1.17%)
Jul 29, 2003 7.887 7.913 7.734 7.800 187,164 -0.15(-1.87%)
Jul 28, 2003 8.000 8.057 7.939 7.948 243,819 -0.04(-0.55%)
Jul 25, 2003 8.044 8.061 7.978 7.992 199,092 -0.01(-0.11%)
Jul 24, 2003 7.992 8.000 7.913 8.000 346,346 +0.10(+1.21%)
Jul 23, 2003 7.992 8.018 7.883 7.904 213,542 -0.04(-0.55%)
Jul 22, 2003 7.944 8.031 7.944 7.948 125,235 +0.01(+0.16%)
Jul 21, 2003 8.057 8.057 7.935 7.935 138,997 -0.07(-0.87%)
Jul 18, 2003 8.000 8.057 7.957 8.005 162,851 +0.09(+1.10%)
Jul 17, 2003 8.066 8.087 7.896 7.917 171,797 -0.10(-1.30%)
Jul 16, 2003 8.087 8.109 8.022 8.022 235,791 +0.00(+0.00%)
Jul 15, 2003 8.100 8.109 8.013 8.022 181,430 -0.06(-0.76%)
Jul 14, 2003 8.044 8.083 7.970 8.083 305,289 +0.13(+1.64%)
Jul 11, 2003 7.957 8.013 7.891 7.952 134,180 +0.02(+0.22%)
Jul 10, 2003 8.044 8.053 7.883 7.935 236,708 -0.09(-1.09%)
Jul 09, 2003 8.000 8.031 7.891 8.022 308,730 -0.04(-0.49%)
Jul 08, 2003 7.978 8.061 7.900 8.061 207,120 +0.04(+0.49%)
Jul 07, 2003 7.913 8.026 7.878 8.022 242,213 +0.14(+1.77%)
Jul 03, 2003 7.869 7.891 7.826 7.883 134,410 +0.03(+0.44%)
Jul 02, 2003 7.848 7.865 7.804 7.848 577,550 +0.00(+0.06%)
Jul 01, 2003 7.760 7.848 7.695 7.843 657,141 +0.13(+1.64%)
Jun 30, 2003 7.673 7.739 7.564 7.717 606,221 +0.13(+1.67%)
Jun 27, 2003 7.630 7.673 7.542 7.590 278,453 -0.04(-0.51%)
Jun 26, 2003 7.551 7.630 7.481 7.630 175,467 +0.13(+1.74%)
Jun 25, 2003 7.508 7.556 7.455 7.499 270,884 +0.01(+0.12%)
Jun 24, 2003 7.455 7.538 7.455 7.490 232,350 +0.03(+0.35%)
Jun 23, 2003 7.521 7.542 7.455 7.464 244,965 -0.04(-0.58%)
Jun 20, 2003 7.586 7.630 7.503 7.508 141,291 -0.01(-0.17%)
Jun 19, 2003 7.564 7.673 7.473 7.521 198,174 -0.05(-0.69%)
Jun 18, 2003 7.630 7.717 7.521 7.573 167,439 -0.01(-0.17%)
Jun 17, 2003 7.630 7.691 7.577 7.586 268,820 -0.07(-0.97%)
Jun 16, 2003 7.630 7.695 7.621 7.660 318,822 +0.08(+1.03%)
Jun 13, 2003 7.778 7.778 7.521 7.582 233,268 -0.17(-2.14%)
Jun 12, 2003 7.813 7.813 7.695 7.747 126,840 +0.00(+0.06%)
Jun 11, 2003 7.800 7.800 7.712 7.743 209,872 -0.05(-0.67%)
Jun 10, 2003 7.743 7.830 7.695 7.795 236,020 +0.10(+1.30%)
Jun 09, 2003 7.656 7.830 7.656 7.695 507,363 +0.00(+0.00%)
Jun 06, 2003 7.774 7.843 7.691 7.695 298,638 +0.01(+0.11%)
Jun 05, 2003 7.651 7.743 7.621 7.686 136,933 -0.01(-0.11%)
Jun 04, 2003 7.660 7.730 7.617 7.695 231,203 +0.04(+0.57%)
Jun 03, 2003 7.630 7.665 7.577 7.651 232,809 +0.02(+0.29%)
Jun 02, 2003 7.625 7.673 7.586 7.630 226,845 +0.01(+0.17%)
May 30, 2003 7.542 7.630 7.455 7.617 360,797 +0.14(+1.93%)
May 29, 2003 7.665 7.673 7.420 7.473 439,929 -0.19(-2.50%)
May 28, 2003 7.695 7.708 7.577 7.665 284,646 +0.00(+0.00%)
May 27, 2003 7.682 7.717 7.617 7.665 223,863 -0.05(-0.68%)
May 23, 2003 7.695 7.756 7.656 7.717 355,521 -0.13(-1.67%)
May 22, 2003 7.630 7.848 7.521 7.848 491,307 +0.27(+3.51%)
May 21, 2003 7.590 7.608 7.486 7.582 248,177 +0.02(+0.23%)
May 20, 2003 7.560 7.608 7.481 7.564 747,742 +0.02(+0.29%)
May 19, 2003 7.630 7.630 7.499 7.542 207,578 -0.09(-1.14%)
May 16, 2003 7.499 7.630 7.486 7.630 290,610 +0.09(+1.21%)
May 15, 2003 7.477 7.564 7.473 7.538 291,069 +0.06(+0.82%)
May 14, 2003 7.630 7.630 7.399 7.477 373,871 +0.01(+0.18%)
May 13, 2003 7.525 7.556 7.451 7.464 528,006 -0.08(-1.04%)
May 12, 2003 7.586 7.590 7.464 7.542 625,488 -0.13(-1.65%)
May 09, 2003 7.660 7.760 7.630 7.669 391,303 +0.00(+0.00%)
May 08, 2003 7.638 7.673 7.603 7.669 202,532 +0.04(+0.51%)
May 07, 2003 7.630 7.669 7.612 7.630 198,862 -0.03(-0.46%)
May 06, 2003 7.651 7.673 7.617 7.665 459,884 -0.01(-0.11%)
May 05, 2003 7.717 7.721 7.586 7.673 171,567 -0.02(-0.28%)
May 02, 2003 7.647 7.695 7.599 7.695 255,058 +0.05(+0.63%)
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.