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

Lxp Industrial Trust (NY: LXP )

8.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Apr 29, 2005 9.940 10.07 9.901 10.02 330,061 +0.08(+0.79%)
Apr 28, 2005 9.971 10.03 9.905 9.940 410,111 -0.09(-0.87%)
Apr 27, 2005 9.997 10.09 9.935 10.03 487,179 -0.18(-1.75%)
Apr 26, 2005 10.21 10.30 10.15 10.21 572,045 -0.03(-0.26%)
Apr 25, 2005 10.13 10.26 10.13 10.23 446,581 +0.08(+0.82%)
Apr 22, 2005 10.07 10.17 10.03 10.15 382,816 +0.03(+0.35%)
Apr 21, 2005 10.18 10.21 10.03 10.11 735,815 +0.02(+0.22%)
Apr 20, 2005 10.05 10.16 10.01 10.09 887,427 -0.01(-0.13%)
Apr 19, 2005 9.810 10.11 9.810 10.11 1,988,627 +0.33(+3.39%)
Apr 18, 2005 9.635 9.818 9.578 9.775 394,055 +0.10(+1.04%)
Apr 15, 2005 9.600 9.714 9.548 9.674 460,801 +0.08(+0.86%)
Apr 14, 2005 9.744 9.788 9.565 9.592 289,922 -0.15(-1.57%)
Apr 13, 2005 9.853 9.897 9.718 9.744 314,923 -0.11(-1.11%)
Apr 12, 2005 9.548 9.857 9.522 9.853 366,301 +0.27(+2.77%)
Apr 11, 2005 9.657 9.670 9.565 9.587 346,117 -0.01(-0.09%)
Apr 08, 2005 9.709 9.709 9.592 9.596 405,982 -0.11(-1.17%)
Apr 07, 2005 9.635 9.709 9.578 9.709 431,901 +0.07(+0.77%)
Apr 06, 2005 9.653 9.714 9.622 9.635 391,303 -0.01(-0.09%)
Apr 05, 2005 9.592 9.679 9.592 9.644 614,020 +0.05(+0.55%)
Apr 04, 2005 9.592 9.705 9.469 9.592 625,029 +0.00(+0.05%)
Apr 01, 2005 9.618 9.766 9.452 9.587 413,781 +0.02(+0.23%)
Mar 31, 2005 9.644 9.696 9.500 9.565 703,244 -0.14(-1.39%)
Mar 30, 2005 9.722 9.779 9.648 9.701 969,312 +0.24(+2.58%)
Mar 29, 2005 9.544 9.683 9.448 9.456 412,175 -0.15(-1.54%)
Mar 28, 2005 9.653 9.701 9.504 9.605 396,808 -0.05(-0.50%)
Mar 24, 2005 9.705 9.831 9.648 9.653 347,264 -0.03(-0.27%)
Mar 23, 2005 9.666 9.744 9.483 9.679 631,911 +0.01(+0.14%)
Mar 22, 2005 9.871 9.984 9.666 9.666 723,658 -0.20(-1.99%)
Mar 21, 2005 9.940 9.940 9.818 9.862 692,923 -0.10(-1.01%)
Mar 18, 2005 10.04 10.04 9.818 9.962 705,997 +0.00(+0.04%)
Mar 17, 2005 9.875 10.01 9.849 9.958 320,886 +0.07(+0.66%)
Mar 16, 2005 9.949 10.11 9.866 9.892 307,812 -0.11(-1.09%)
Mar 15, 2005 9.980 10.15 9.971 10.00 708,061 +0.04(+0.39%)
Mar 14, 2005 9.853 10.02 9.810 9.962 2,994,409 +0.13(+1.33%)
Mar 11, 2005 9.892 9.923 9.788 9.831 742,008 -0.12(-1.18%)
Mar 10, 2005 9.901 10.01 9.827 9.949 887,198 +0.03(+0.31%)
Mar 09, 2005 10.19 10.21 9.919 9.919 1,139,045 -0.32(-3.11%)
Mar 08, 2005 10.24 10.30 10.20 10.24 522,502 -0.03(-0.34%)
Mar 07, 2005 10.21 10.42 10.15 10.27 338,548 +0.06(+0.60%)
Mar 04, 2005 10.02 10.25 9.997 10.21 655,306 +0.18(+1.78%)
Mar 03, 2005 9.823 10.07 9.810 10.03 546,815 +0.22(+2.22%)
Mar 02, 2005 9.666 9.827 9.622 9.814 650,031 +0.11(+1.12%)
Mar 01, 2005 9.622 9.779 9.605 9.705 485,803 +0.10(+1.09%)
Feb 28, 2005 9.657 9.657 9.491 9.600 483,738 -0.06(-0.59%)
Feb 25, 2005 9.465 9.687 9.465 9.657 564,935 +0.18(+1.89%)
Feb 24, 2005 9.408 9.483 9.339 9.478 544,980 +0.10(+1.07%)
Feb 23, 2005 9.417 9.461 9.374 9.378 502,088 -0.01(-0.09%)
Feb 22, 2005 9.618 9.618 9.352 9.387 781,918 -0.27(-2.80%)
Feb 18, 2005 9.670 9.692 9.596 9.657 461,490 -0.00(-0.05%)
Feb 17, 2005 9.714 9.727 9.653 9.661 284,187 -0.05(-0.54%)
Feb 16, 2005 9.613 9.714 9.561 9.714 327,538 +0.07(+0.68%)
Feb 15, 2005 9.574 9.740 9.574 9.648 534,199 +0.02(+0.23%)
Feb 14, 2005 9.578 9.705 9.565 9.626 289,463 +0.01(+0.14%)
Feb 11, 2005 9.557 9.635 9.483 9.613 438,782 +0.06(+0.64%)
Feb 10, 2005 9.513 9.570 9.430 9.552 617,690 +0.04(+0.41%)
Feb 09, 2005 9.522 9.526 9.439 9.513 836,737 +0.01(+0.09%)
Feb 08, 2005 9.469 9.504 9.430 9.504 913,117 +0.02(+0.23%)
Feb 07, 2005 9.461 9.483 9.413 9.483 477,545 +0.02(+0.23%)
Feb 04, 2005 9.360 9.491 9.360 9.461 560,806 +0.10(+1.12%)
Feb 03, 2005 9.417 9.461 9.313 9.356 313,776 -0.08(-0.88%)
Feb 02, 2005 9.382 9.474 9.347 9.439 549,338 +0.07(+0.79%)
Feb 01, 2005 9.321 9.435 9.286 9.365 378,229 +0.03(+0.37%)
Jan 31, 2005 9.234 9.374 9.173 9.330 3,149,233 +0.16(+1.76%)
Jan 28, 2005 9.251 9.343 9.142 9.169 351,163 -0.08(-0.85%)
Jan 27, 2005 9.339 9.365 9.160 9.247 693,611 -0.14(-1.53%)
Jan 26, 2005 9.326 9.391 9.243 9.391 1,008,993 +0.11(+1.17%)
Jan 25, 2005 9.461 9.474 9.278 9.282 492,225 -0.12(-1.30%)
Jan 24, 2005 9.583 9.592 9.256 9.404 530,759 -0.14(-1.51%)
Jan 21, 2005 9.395 9.548 9.374 9.548 587,642 +0.14(+1.53%)
Jan 20, 2005 9.295 9.452 9.295 9.404 641,773 +0.00(+0.05%)
Jan 19, 2005 9.526 9.548 9.352 9.400 1,175,515 +0.04(+0.42%)
Jan 18, 2005 9.199 9.391 9.151 9.360 370,659 +0.16(+1.75%)
Jan 14, 2005 9.077 9.221 9.073 9.199 584,890 +0.17(+1.88%)
Jan 13, 2005 8.990 9.116 8.972 9.029 422,267 +0.03(+0.29%)
Jan 12, 2005 8.981 9.051 8.794 9.003 809,442 -0.06(-0.63%)
Jan 11, 2005 9.186 9.260 9.051 9.060 271,802 -0.20(-2.12%)
Jan 10, 2005 9.112 9.352 9.112 9.256 466,765 +0.15(+1.68%)
Jan 07, 2005 9.330 9.461 9.077 9.103 347,952 -0.14(-1.56%)
Jan 06, 2005 9.251 9.400 9.182 9.247 829,856 -0.03(-0.33%)
Jan 05, 2005 9.596 9.622 9.225 9.278 635,580 -0.34(-3.54%)
Jan 04, 2005 9.722 9.783 9.561 9.618 1,669,346 -0.08(-0.85%)
Jan 03, 2005 9.844 9.849 9.661 9.701 450,480 -0.14(-1.46%)
Dec 31, 2004 9.866 9.940 9.775 9.844 595,900 -0.00(-0.04%)
Dec 30, 2004 9.857 9.884 9.805 9.849 229,368 +0.04(+0.40%)
Dec 29, 2004 9.940 9.940 9.810 9.810 266,526 -0.01(-0.13%)
Dec 28, 2004 9.722 9.862 9.718 9.823 289,234 +0.10(+1.03%)
Dec 27, 2004 9.788 9.871 9.679 9.722 200,009 -0.04(-0.40%)
Dec 23, 2004 9.897 9.936 9.762 9.762 218,129 -0.12(-1.24%)
Dec 22, 2004 9.823 9.892 9.823 9.884 449,104 +0.07(+0.67%)
Dec 21, 2004 9.714 9.844 9.687 9.818 298,408 +0.10(+1.08%)
Dec 20, 2004 9.714 9.753 9.631 9.714 239,231 -0.03(-0.27%)
Dec 17, 2004 9.692 9.762 9.600 9.740 469,976 +0.05(+0.49%)
Dec 16, 2004 9.748 9.775 9.657 9.692 318,363 -0.11(-1.16%)
Dec 15, 2004 9.727 9.862 9.727 9.805 779,853 +0.05(+0.49%)
Dec 14, 2004 9.548 9.805 9.548 9.757 788,799 +0.03(+0.36%)
Dec 13, 2004 9.740 9.748 9.635 9.722 283,499 -0.03(-0.31%)
Dec 10, 2004 9.635 9.788 9.635 9.753 406,900 +0.06(+0.63%)
Dec 09, 2004 9.701 9.722 9.648 9.692 568,375 -0.06(-0.63%)
Dec 08, 2004 9.718 9.801 9.653 9.753 508,510 +0.03(+0.31%)
Dec 07, 2004 9.779 9.827 9.709 9.722 672,738 -0.07(-0.76%)
Dec 06, 2004 9.766 9.862 9.744 9.796 439,011 -0.04(-0.40%)
Dec 03, 2004 9.744 9.849 9.570 9.836 1,135,604 +0.09(+0.94%)
Dec 02, 2004 9.940 9.953 9.740 9.744 1,053,949 -0.38(-3.79%)
Dec 01, 2004 9.823 10.15 9.805 10.13 578,468 +0.33(+3.38%)
Nov 30, 2004 9.871 9.879 9.748 9.796 335,795 -0.08(-0.79%)
Nov 29, 2004 9.827 9.940 9.714 9.875 387,174 +0.05(+0.49%)
Nov 26, 2004 9.862 9.919 9.779 9.827 82,343 -0.01(-0.09%)
Nov 24, 2004 9.805 9.905 9.757 9.836 373,641 +0.03(+0.31%)
Nov 23, 2004 9.744 9.810 9.666 9.805 577,321 +0.06(+0.63%)
Nov 22, 2004 9.592 9.748 9.513 9.744 399,789 +0.20(+2.05%)
Nov 19, 2004 9.762 9.762 9.491 9.548 271,113 -0.21(-2.19%)
Nov 18, 2004 9.714 9.796 9.600 9.762 207,578 -0.02(-0.18%)
Nov 17, 2004 9.993 10.05 9.740 9.779 233,956 -0.14(-1.45%)
Nov 16, 2004 10.04 10.10 9.919 9.923 363,778 -0.08(-0.83%)
Nov 15, 2004 10.08 10.18 9.966 10.01 400,936 -0.03(-0.35%)
Nov 12, 2004 9.932 10.04 9.766 10.04 240,607 +0.20(+1.99%)
Nov 11, 2004 9.779 9.844 9.666 9.844 308,271 +0.12(+1.21%)
Nov 10, 2004 9.696 9.775 9.618 9.727 334,419 +0.04(+0.40%)
Nov 09, 2004 9.609 9.696 9.504 9.687 495,665 +0.08(+0.82%)
Nov 08, 2004 9.657 9.657 9.456 9.609 441,993 +0.06(+0.59%)
Nov 05, 2004 9.744 9.875 9.395 9.552 657,141 -0.21(-2.14%)
Nov 04, 2004 9.570 9.762 9.522 9.762 599,111 +0.20(+2.05%)
Nov 03, 2004 9.474 9.683 9.417 9.565 950,274 -0.01(-0.09%)
Nov 02, 2004 9.949 9.980 9.557 9.574 5,318,145 -0.43(-4.27%)
Nov 01, 2004 10.09 10.09 9.836 10.00 762,880 +0.22(+2.23%)
Oct 29, 2004 9.897 9.910 9.783 9.783 490,390 -0.11(-1.15%)
Oct 28, 2004 9.810 9.897 9.766 9.897 462,866 +0.07(+0.71%)
Oct 27, 2004 9.744 9.831 9.596 9.827 458,049 -0.07(-0.70%)
Oct 26, 2004 9.578 9.897 9.504 9.897 419,744 +0.28(+2.90%)
Oct 25, 2004 9.592 9.648 9.522 9.618 518,144 -0.01(-0.14%)
Oct 22, 2004 9.844 9.905 9.595 9.631 626,176 -0.24(-2.39%)
Oct 21, 2004 9.766 9.866 9.644 9.866 258,269 +0.15(+1.57%)
Oct 20, 2004 9.740 9.875 9.574 9.714 642,232 -0.10(-1.02%)
Oct 19, 2004 9.879 9.988 9.796 9.814 484,197 -0.07(-0.66%)
Oct 18, 2004 9.740 9.919 9.635 9.879 249,094 +0.17(+1.75%)
Oct 15, 2004 9.661 9.801 9.613 9.709 440,846 +0.06(+0.59%)
Oct 14, 2004 9.674 9.692 9.600 9.653 239,461 -0.02(-0.18%)
Oct 13, 2004 9.788 9.788 9.613 9.670 359,420 -0.07(-0.67%)
Oct 12, 2004 9.635 9.735 9.565 9.735 663,105 +0.10(+1.09%)
Oct 11, 2004 9.796 9.796 9.631 9.631 254,370 -0.13(-1.34%)
Oct 08, 2004 9.670 9.775 9.670 9.762 528,236 +0.05(+0.49%)
Oct 07, 2004 9.731 9.766 9.679 9.714 547,044 -0.06(-0.62%)
Oct 06, 2004 9.653 9.775 9.570 9.775 727,099 +0.13(+1.31%)
Oct 05, 2004 9.709 9.766 9.626 9.648 344,511 -0.05(-0.49%)
Oct 04, 2004 9.792 9.805 9.692 9.696 460,113 -0.09(-0.94%)
Oct 01, 2004 9.517 9.788 9.439 9.788 469,976 +0.32(+3.41%)
Sep 30, 2004 9.387 9.535 9.365 9.465 408,505 +0.09(+0.93%)
Sep 29, 2004 9.382 9.387 9.343 9.378 284,187 -0.02(-0.19%)
Sep 28, 2004 9.404 9.456 9.321 9.395 251,617 +0.03(+0.28%)
Sep 27, 2004 9.382 9.400 9.265 9.369 184,871 -0.01(-0.14%)
Sep 24, 2004 9.313 9.430 9.286 9.382 118,583 +0.02(+0.23%)
Sep 23, 2004 9.395 9.404 9.313 9.360 255,975 +0.02(+0.23%)
Sep 22, 2004 9.500 9.500 9.339 9.339 347,035 -0.16(-1.65%)
Sep 21, 2004 9.469 9.517 9.365 9.496 231,891 +0.07(+0.74%)
Sep 20, 2004 9.578 9.578 9.426 9.426 332,355 -0.17(-1.73%)
Sep 17, 2004 9.592 9.592 9.461 9.592 553,925 +0.00(+0.00%)
Sep 16, 2004 9.382 9.600 9.330 9.592 430,525 +0.18(+1.90%)
Sep 15, 2004 9.273 9.430 9.265 9.413 292,445 +0.14(+1.50%)
Sep 14, 2004 9.461 9.461 9.234 9.273 363,090 -0.19(-1.98%)
Sep 13, 2004 9.548 9.578 9.456 9.461 253,911 -0.04(-0.46%)
Sep 10, 2004 9.539 9.544 9.430 9.504 354,145 +0.03(+0.37%)
Sep 09, 2004 9.583 9.583 9.452 9.469 665,169 -0.09(-0.91%)
Sep 08, 2004 9.583 9.592 9.483 9.557 403,918 +0.00(+0.05%)
Sep 07, 2004 9.674 9.674 9.413 9.552 197,027 +0.11(+1.15%)
Sep 03, 2004 9.356 9.452 9.321 9.443 237,396 +0.10(+1.03%)
Sep 02, 2004 9.221 9.352 9.221 9.347 257,351 +0.09(+0.99%)
Sep 01, 2004 9.238 9.317 9.108 9.256 227,533 +0.03(+0.33%)
Aug 31, 2004 9.251 9.256 9.081 9.225 402,312 +0.03(+0.38%)
Aug 30, 2004 9.182 9.260 9.156 9.190 315,840 -0.03(-0.33%)
Aug 27, 2004 9.190 9.221 9.138 9.221 176,843 +0.03(+0.33%)
Aug 26, 2004 9.169 9.190 9.108 9.190 341,071 +0.02(+0.24%)
Aug 25, 2004 9.169 9.169 9.060 9.169 263,086 +0.00(+0.00%)
Aug 24, 2004 9.051 9.169 8.990 9.169 220,882 +0.20(+2.24%)
Aug 23, 2004 9.068 9.068 8.964 8.968 201,156 -0.10(-1.11%)
Aug 20, 2004 8.907 9.068 8.894 9.068 299,096 +0.27(+3.07%)
Aug 19, 2004 8.968 9.025 8.798 8.798 269,967 -0.23(-2.51%)
Aug 18, 2004 8.894 9.025 8.850 9.025 282,582 +0.17(+1.97%)
Aug 17, 2004 8.837 8.894 8.794 8.850 293,362 +0.01(+0.15%)
Aug 16, 2004 8.615 8.837 8.615 8.837 185,788 +0.19(+2.17%)
Aug 13, 2004 8.676 8.698 8.602 8.650 133,492 +0.02(+0.25%)
Aug 12, 2004 8.724 8.724 8.598 8.628 516,538 -0.07(-0.75%)
Aug 11, 2004 8.632 8.707 8.502 8.693 385,798 +0.00(+0.05%)
Aug 10, 2004 8.654 8.728 8.632 8.689 258,269 +0.04(+0.50%)
Aug 09, 2004 8.698 8.720 8.615 8.645 240,378 -0.07(-0.85%)
Aug 06, 2004 8.720 8.824 8.632 8.720 482,362 -0.07(-0.74%)
Aug 05, 2004 8.698 8.820 8.676 8.785 484,197 +0.03(+0.30%)
Aug 04, 2004 8.632 8.759 8.545 8.759 327,079 +0.13(+1.46%)
Aug 03, 2004 8.632 8.733 8.576 8.632 229,598 -0.07(-0.75%)
Aug 02, 2004 8.563 8.698 8.441 8.698 279,600 +0.17(+1.99%)
Jul 30, 2004 8.340 8.563 8.340 8.528 373,871 +0.17(+1.98%)
Jul 29, 2004 8.462 8.475 8.358 8.362 464,471 +0.07(+0.89%)
Jul 28, 2004 8.284 8.358 8.148 8.288 251,846 -0.21(-2.51%)
Jul 27, 2004 8.449 8.536 8.393 8.502 208,496 +0.02(+0.26%)
Jul 26, 2004 8.458 8.480 8.388 8.480 229,827 -0.01(-0.10%)
Jul 23, 2004 8.436 8.615 8.432 8.489 187,164 -0.04(-0.51%)
Jul 22, 2004 8.768 8.768 8.532 8.532 286,711 -0.22(-2.49%)
Jul 21, 2004 8.981 9.012 8.750 8.750 688,794 -0.23(-2.57%)
Jul 20, 2004 8.842 9.012 8.829 8.981 737,420 +0.15(+1.73%)
Jul 19, 2004 8.781 8.872 8.685 8.829 177,990 +0.09(+1.00%)
Jul 16, 2004 8.820 8.850 8.711 8.741 345,888 +0.01(+0.15%)
Jul 15, 2004 8.733 8.850 8.728 8.728 184,871 +0.06(+0.70%)
Jul 14, 2004 8.663 8.733 8.624 8.667 186,706 -0.04(-0.45%)
Jul 13, 2004 8.807 8.816 8.680 8.707 123,171 -0.08(-0.94%)
Jul 12, 2004 8.632 8.829 8.632 8.789 223,863 +0.01(+0.10%)
Jul 09, 2004 8.737 8.820 8.680 8.781 200,009 +0.05(+0.55%)
Jul 08, 2004 8.903 8.951 8.676 8.733 352,769 -0.16(-1.77%)
Jul 07, 2004 8.842 8.951 8.842 8.890 185,329 +0.06(+0.69%)
Jul 06, 2004 8.863 8.890 8.720 8.829 639,938 -0.03(-0.39%)
Jul 02, 2004 8.676 8.863 8.667 8.863 362,861 +0.19(+2.16%)
Jul 01, 2004 8.624 8.763 8.624 8.676 232,809 -0.00(-0.05%)
Jun 30, 2004 8.645 8.741 8.589 8.680 255,058 +0.10(+1.12%)
Jun 29, 2004 8.794 8.794 8.571 8.584 371,118 -0.18(-2.04%)
Jun 28, 2004 8.720 8.776 8.689 8.763 275,242 -0.02(-0.25%)
Jun 25, 2004 8.584 8.785 8.584 8.785 564,476 +0.15(+1.77%)
Jun 24, 2004 8.667 8.667 8.611 8.632 355,292 -0.03(-0.40%)
Jun 23, 2004 8.667 8.676 8.567 8.667 414,240 +0.03(+0.40%)
Jun 22, 2004 8.615 8.645 8.545 8.632 236,249 -0.03(-0.40%)
Jun 21, 2004 8.654 8.667 8.589 8.667 350,016 +0.03(+0.40%)
Jun 18, 2004 8.611 8.654 8.571 8.632 569,752 +0.03(+0.35%)
Jun 17, 2004 8.502 8.602 8.480 8.602 234,644 +0.12(+1.44%)
Jun 16, 2004 8.489 8.502 8.375 8.480 208,496 +0.04(+0.52%)
Jun 15, 2004 8.353 8.467 8.353 8.436 358,732 +0.13(+1.52%)
Jun 14, 2004 8.449 8.449 8.310 8.310 341,071 -0.12(-1.45%)
Jun 10, 2004 8.510 8.536 8.414 8.432 368,136 -0.00(-0.05%)
Jun 09, 2004 8.654 8.654 8.432 8.436 310,106 -0.08(-0.97%)
Jun 08, 2004 8.458 8.554 8.458 8.519 272,719 +0.01(+0.10%)
Jun 07, 2004 8.449 8.510 8.349 8.510 182,118 +0.12(+1.40%)
Jun 04, 2004 8.393 8.458 8.345 8.393 212,395 +0.07(+0.79%)
Jun 03, 2004 8.371 8.432 8.327 8.327 241,066 -0.03(-0.42%)
Jun 02, 2004 8.305 8.410 8.297 8.362 315,611 +0.07(+0.84%)
Jun 01, 2004 8.292 8.393 8.262 8.292 329,602 -0.06(-0.68%)
May 28, 2004 8.327 8.401 8.288 8.349 230,056 +0.06(+0.68%)
May 27, 2004 8.327 8.362 8.231 8.292 228,451 -0.01(-0.16%)
May 26, 2004 8.188 8.305 8.109 8.305 280,976 +0.12(+1.44%)
May 25, 2004 7.978 8.209 7.948 8.188 414,240 +0.18(+2.23%)
May 24, 2004 7.935 8.009 7.891 8.009 228,680 +0.12(+1.49%)
May 21, 2004 7.961 7.970 7.852 7.891 296,573 -0.03(-0.33%)
May 20, 2004 7.774 7.939 7.774 7.917 431,901 +0.14(+1.85%)
May 19, 2004 8.018 8.079 7.743 7.774 628,929 -0.16(-1.98%)
May 18, 2004 7.691 7.930 7.682 7.930 1,494,108 +0.24(+3.12%)
May 17, 2004 7.665 7.756 7.551 7.691 368,825 -0.02(-0.23%)
May 14, 2004 7.651 7.756 7.521 7.708 404,377 +0.12(+1.55%)
May 13, 2004 7.651 7.734 7.573 7.590 404,606 -0.05(-0.63%)
May 12, 2004 7.630 7.669 7.512 7.638 623,424 -0.03(-0.45%)
May 11, 2004 7.529 7.686 7.521 7.673 856,463 +0.13(+1.73%)
May 10, 2004 7.521 7.638 7.351 7.542 1,032,159 -0.15(-1.93%)
May 07, 2004 7.926 7.944 7.660 7.691 797,974 -0.31(-3.87%)
May 06, 2004 8.035 8.044 7.869 8.000 408,735 -0.02(-0.27%)
May 05, 2004 8.105 8.135 7.978 8.022 416,533 -0.08(-1.02%)
May 04, 2004 8.061 8.218 8.022 8.105 1,123,677 +0.08(+1.03%)
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.