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 28, 2006 9.177 9.552 9.116 9.400 1,030,095 +0.16(+1.70%)
Apr 27, 2006 8.964 9.352 8.959 9.243 1,075,510 +0.14(+1.53%)
Apr 26, 2006 9.308 9.334 9.025 9.103 1,040,187 -0.29(-3.06%)
Apr 25, 2006 9.430 9.452 9.326 9.391 1,421,398 -0.02(-0.23%)
Apr 24, 2006 9.522 9.539 9.400 9.413 1,330,339 -0.12(-1.28%)
Apr 21, 2006 9.657 9.657 9.404 9.535 1,782,883 +0.06(+0.64%)
Apr 20, 2006 9.548 9.548 9.439 9.474 710,355 -0.01(-0.09%)
Apr 19, 2006 9.286 9.483 9.256 9.483 1,055,784 +0.17(+1.83%)
Apr 18, 2006 8.981 9.356 9.025 9.313 1,332,174 +0.33(+3.69%)
Apr 17, 2006 8.981 9.020 8.942 8.981 753,935 -0.03(-0.29%)
Apr 13, 2006 8.981 9.016 8.938 9.007 994,543 +0.03(+0.29%)
Apr 12, 2006 9.047 9.073 8.942 8.981 690,629 -0.02(-0.24%)
Apr 11, 2006 8.972 9.108 8.946 9.003 976,193 +0.03(+0.39%)
Apr 10, 2006 8.968 9.060 8.938 8.968 1,308,090 -0.01(-0.15%)
Apr 07, 2006 9.003 9.116 8.972 8.981 1,109,227 -0.04(-0.48%)
Apr 06, 2006 8.850 9.068 8.850 9.025 2,165,012 +0.14(+1.52%)
Apr 05, 2006 8.868 8.981 8.842 8.890 628,241 +0.03(+0.30%)
Apr 04, 2006 8.872 8.990 8.833 8.863 611,038 -0.04(-0.44%)
Apr 03, 2006 9.025 9.156 8.837 8.903 986,056 -0.19(-2.06%)
Mar 31, 2006 9.086 9.108 9.016 9.090 765,862 +0.00(+0.00%)
Mar 30, 2006 9.068 9.103 9.003 9.090 578,009 +0.02(+0.24%)
Mar 29, 2006 9.156 9.156 9.012 9.068 1,031,700 +0.04(+0.48%)
Mar 28, 2006 9.129 9.129 8.946 9.025 1,320,017 -0.12(-1.29%)
Mar 27, 2006 9.247 9.256 9.055 9.142 1,968,213 -0.10(-1.08%)
Mar 24, 2006 9.330 9.343 9.217 9.243 697,739 -0.07(-0.80%)
Mar 23, 2006 9.156 9.326 9.156 9.317 632,140 +0.12(+1.28%)
Mar 22, 2006 9.108 9.230 9.073 9.199 516,997 +0.07(+0.81%)
Mar 21, 2006 9.334 9.400 9.116 9.125 590,854 -0.18(-1.92%)
Mar 20, 2006 9.443 9.448 9.204 9.304 458,278 -0.14(-1.48%)
Mar 17, 2006 9.221 9.443 9.142 9.443 1,284,235 +0.22(+2.41%)
Mar 16, 2006 9.169 9.265 9.164 9.221 833,296 +0.06(+0.62%)
Mar 15, 2006 9.134 9.164 9.073 9.164 530,759 +0.03(+0.33%)
Mar 14, 2006 9.108 9.169 9.029 9.134 432,818 +0.03(+0.29%)
Mar 13, 2006 9.234 9.243 9.038 9.108 462,407 -0.05(-0.57%)
Mar 10, 2006 9.112 9.177 9.047 9.160 426,855 +0.08(+0.91%)
Mar 09, 2006 8.972 9.103 8.972 9.077 381,440 +0.09(+1.02%)
Mar 08, 2006 8.898 8.990 8.811 8.986 650,489 +0.04(+0.44%)
Mar 07, 2006 8.959 8.990 8.872 8.946 636,039 -0.03(-0.29%)
Mar 06, 2006 8.563 9.055 8.563 8.972 897,978 -0.00(-0.05%)
Mar 03, 2006 9.134 9.134 8.968 8.977 580,761 -0.16(-1.72%)
Mar 02, 2006 9.408 9.408 9.134 9.134 1,293,869 -0.27(-2.92%)
Mar 01, 2006 9.295 9.408 9.286 9.408 399,560 +0.11(+1.22%)
Feb 28, 2006 9.304 9.343 9.273 9.295 388,550 -0.01(-0.09%)
Feb 27, 2006 9.347 9.413 9.273 9.304 1,141,568 -0.03(-0.37%)
Feb 24, 2006 9.356 9.408 9.265 9.339 323,410 -0.05(-0.51%)
Feb 23, 2006 9.496 9.509 9.347 9.387 807,836 -0.13(-1.33%)
Feb 22, 2006 9.400 9.513 9.343 9.513 723,429 +0.11(+1.21%)
Feb 21, 2006 9.352 9.400 9.286 9.400 663,563 +0.00(+0.00%)
Feb 17, 2006 9.561 9.561 9.347 9.400 731,227 -0.15(-1.60%)
Feb 16, 2006 9.374 9.592 9.374 9.552 548,650 +0.08(+0.83%)
Feb 15, 2006 9.352 9.491 9.308 9.474 260,792 +0.10(+1.12%)
Feb 14, 2006 9.299 9.526 9.195 9.369 509,886 +0.10(+1.13%)
Feb 13, 2006 9.286 9.343 9.230 9.265 304,143 +0.01(+0.14%)
Feb 10, 2006 9.217 9.308 9.217 9.251 627,323 +0.00(+0.05%)
Feb 09, 2006 9.286 9.330 9.243 9.247 442,223 -0.02(-0.19%)
Feb 08, 2006 9.221 9.317 9.195 9.265 450,939 +0.00(+0.00%)
Feb 07, 2006 9.343 9.456 9.251 9.265 364,008 -0.16(-1.67%)
Feb 06, 2006 9.304 9.422 9.251 9.422 275,471 +0.09(+0.93%)
Feb 03, 2006 9.439 9.478 9.286 9.334 368,595 -0.17(-1.79%)
Feb 02, 2006 9.657 9.679 9.417 9.504 353,457 -0.17(-1.71%)
Feb 01, 2006 9.657 9.796 9.631 9.670 455,755 -0.01(-0.09%)
Jan 31, 2006 9.631 9.740 9.535 9.679 469,747 +0.07(+0.68%)
Jan 30, 2006 9.626 9.714 9.570 9.613 355,292 -0.05(-0.50%)
Jan 27, 2006 9.692 9.735 9.631 9.661 540,851 -0.12(-1.20%)
Jan 26, 2006 9.714 9.783 9.618 9.779 694,987 +0.08(+0.85%)
Jan 25, 2006 9.801 9.805 9.639 9.696 464,930 -0.10(-1.07%)
Jan 24, 2006 9.727 9.831 9.727 9.801 308,042 +0.07(+0.72%)
Jan 23, 2006 9.762 9.762 9.639 9.731 419,515 +0.02(+0.18%)
Jan 20, 2006 9.984 9.984 9.644 9.714 324,327 -0.18(-1.85%)
Jan 19, 2006 9.744 9.905 9.740 9.897 380,752 +0.13(+1.29%)
Jan 18, 2006 9.600 9.770 9.574 9.770 361,026 +0.14(+1.40%)
Jan 17, 2006 9.613 9.661 9.570 9.635 160,328 -0.07(-0.76%)
Jan 13, 2006 9.670 9.744 9.609 9.709 273,407 +0.00(+0.00%)
Jan 12, 2006 9.814 9.866 9.705 9.709 395,202 -0.16(-1.59%)
Jan 11, 2006 9.923 9.936 9.801 9.866 431,672 -0.07(-0.66%)
Jan 10, 2006 9.801 9.975 9.783 9.932 606,909 +0.10(+1.02%)
Jan 09, 2006 9.635 9.840 9.609 9.831 485,803 +0.23(+2.36%)
Jan 06, 2006 9.583 9.609 9.465 9.605 364,237 -0.01(-0.09%)
Jan 05, 2006 9.504 9.648 9.491 9.613 375,935 +0.10(+1.10%)
Jan 04, 2006 9.570 9.600 9.483 9.509 420,891 -0.07(-0.68%)
Jan 03, 2006 9.347 9.574 9.190 9.574 566,770 +0.29(+3.10%)
Dec 30, 2005 9.347 9.360 9.256 9.286 471,811 -0.03(-0.37%)
Dec 29, 2005 9.456 9.469 9.321 9.321 477,316 -0.13(-1.34%)
Dec 28, 2005 9.313 9.448 9.313 9.448 500,712 +0.15(+1.64%)
Dec 27, 2005 9.439 9.456 9.291 9.295 438,553 -0.11(-1.16%)
Dec 23, 2005 9.417 9.469 9.395 9.404 171,109 +0.02(+0.23%)
Dec 22, 2005 9.256 9.395 9.256 9.382 404,606 +0.12(+1.27%)
Dec 21, 2005 9.251 9.356 9.199 9.265 692,235 -0.01(-0.09%)
Dec 20, 2005 9.129 9.352 9.129 9.273 733,062 +0.05(+0.57%)
Dec 19, 2005 9.033 9.269 9.033 9.221 923,209 -0.08(-0.84%)
Dec 16, 2005 9.330 9.400 9.251 9.299 1,462,914 -0.01(-0.09%)
Dec 15, 2005 9.461 9.504 9.282 9.308 786,734 -0.17(-1.84%)
Dec 14, 2005 9.426 9.526 9.365 9.483 301,849 +0.08(+0.83%)
Dec 13, 2005 9.286 9.483 9.286 9.404 897,749 +0.09(+0.98%)
Dec 12, 2005 9.491 9.491 9.243 9.313 663,105 -0.12(-1.29%)
Dec 09, 2005 9.317 9.439 9.299 9.435 667,004 +0.10(+1.12%)
Dec 08, 2005 9.256 9.334 9.199 9.330 537,869 +0.08(+0.90%)
Dec 07, 2005 9.217 9.299 9.190 9.247 446,581 +0.00(+0.05%)
Dec 06, 2005 9.413 9.413 9.238 9.243 506,446 -0.07(-0.70%)
Dec 05, 2005 9.313 9.343 9.199 9.308 585,349 -0.05(-0.51%)
Dec 02, 2005 9.439 9.439 9.321 9.356 289,692 -0.14(-1.42%)
Dec 01, 2005 9.304 9.491 9.304 9.491 708,061 +0.21(+2.25%)
Nov 30, 2005 9.369 9.395 9.230 9.282 509,428 -0.06(-0.65%)
Nov 29, 2005 9.321 9.378 9.308 9.343 225,928 +0.02(+0.23%)
Nov 28, 2005 9.400 9.443 9.321 9.321 857,609 -0.05(-0.51%)
Nov 25, 2005 9.387 9.400 9.321 9.369 116,978 -0.01(-0.09%)
Nov 23, 2005 9.243 9.378 9.243 9.378 425,249 +0.10(+1.13%)
Nov 22, 2005 9.182 9.286 9.169 9.273 463,324 +0.08(+0.85%)
Nov 21, 2005 9.125 9.217 9.042 9.195 411,717 +0.09(+0.96%)
Nov 18, 2005 9.112 9.121 9.012 9.108 281,206 +0.04(+0.43%)
Nov 17, 2005 8.911 9.112 8.907 9.068 610,809 +0.19(+2.11%)
Nov 16, 2005 8.964 8.999 8.833 8.881 572,045 -0.07(-0.83%)
Nov 15, 2005 9.047 9.134 8.938 8.955 605,304 -0.10(-1.11%)
Nov 14, 2005 9.225 9.230 8.938 9.055 1,188,130 -0.16(-1.70%)
Nov 11, 2005 9.265 9.308 9.177 9.212 630,305 -0.10(-1.12%)
Nov 10, 2005 9.173 9.317 9.081 9.317 623,195 +0.13(+1.42%)
Nov 09, 2005 9.038 9.199 9.025 9.186 765,403 +0.06(+0.67%)
Nov 08, 2005 9.221 9.190 9.077 9.125 649,113 -0.10(-1.04%)
Nov 07, 2005 9.086 9.221 9.016 9.221 1,154,413 +0.15(+1.68%)
Nov 04, 2005 9.007 9.068 8.872 9.068 759,440 +0.06(+0.68%)
Nov 03, 2005 9.208 9.243 8.959 9.007 956,926 -0.19(-2.09%)
Nov 02, 2005 9.099 9.199 9.073 9.199 800,726 +0.07(+0.76%)
Nov 01, 2005 9.199 9.308 9.108 9.129 571,587 -0.37(-3.86%)
Oct 31, 2005 9.391 9.570 9.391 9.496 527,318 +0.10(+1.11%)
Oct 28, 2005 9.177 9.391 9.177 9.391 651,866 +0.28(+3.06%)
Oct 27, 2005 9.374 9.374 9.112 9.112 290,151 -0.35(-3.69%)
Oct 26, 2005 9.417 9.565 9.330 9.461 399,101 -0.02(-0.23%)
Oct 25, 2005 9.644 9.653 9.422 9.483 587,642 -0.19(-1.98%)
Oct 24, 2005 9.539 9.692 9.526 9.674 450,939 +0.14(+1.42%)
Oct 21, 2005 9.465 9.561 9.404 9.539 314,923 +0.11(+1.20%)
Oct 20, 2005 9.496 9.552 9.317 9.426 438,553 -0.16(-1.64%)
Oct 19, 2005 9.308 9.583 9.195 9.583 833,526 +0.20(+2.19%)
Oct 18, 2005 9.469 9.587 9.374 9.378 534,199 -0.18(-1.87%)
Oct 17, 2005 9.714 9.744 9.526 9.557 854,169 -0.16(-1.62%)
Oct 14, 2005 9.587 9.748 9.517 9.714 515,850 +0.24(+2.48%)
Oct 13, 2005 9.448 9.570 9.308 9.478 489,014 -0.02(-0.23%)
Oct 12, 2005 9.496 9.565 9.378 9.500 491,078 -0.09(-0.91%)
Oct 11, 2005 9.766 9.823 9.565 9.587 476,399 -0.14(-1.39%)
Oct 10, 2005 10.28 10.28 9.722 9.722 385,110 -0.14(-1.41%)
Oct 07, 2005 9.932 9.971 9.748 9.862 350,934 -0.07(-0.70%)
Oct 06, 2005 9.866 9.958 9.783 9.932 369,283 +0.07(+0.66%)
Oct 05, 2005 9.962 10.05 9.853 9.866 607,368 -0.15(-1.52%)
Oct 04, 2005 10.30 10.30 10.02 10.02 260,333 -0.28(-2.71%)
Oct 03, 2005 10.25 10.37 10.18 10.30 681,225 +0.03(+0.30%)
Sep 30, 2005 10.24 10.31 10.22 10.27 422,497 +0.03(+0.30%)
Sep 29, 2005 10.07 10.24 9.958 10.24 361,255 +0.17(+1.69%)
Sep 28, 2005 10.11 10.18 10.01 10.07 666,775 -0.04(-0.43%)
Sep 27, 2005 9.949 10.12 9.949 10.11 437,176 +0.08(+0.83%)
Sep 26, 2005 9.975 10.05 9.940 10.03 325,474 +0.12(+1.19%)
Sep 23, 2005 9.910 9.993 9.801 9.910 346,346 -0.02(-0.18%)
Sep 22, 2005 9.879 10.00 9.770 9.927 409,193 -0.02(-0.22%)
Sep 21, 2005 9.997 10.06 9.940 9.949 382,587 -0.12(-1.17%)
Sep 20, 2005 10.12 10.22 10.04 10.07 300,931 -0.03(-0.34%)
Sep 19, 2005 10.19 10.23 10.05 10.10 242,213 -0.14(-1.32%)
Sep 16, 2005 10.31 10.31 10.15 10.24 931,466 -0.00(-0.04%)
Sep 15, 2005 10.24 10.30 10.20 10.24 285,105 +0.00(+0.00%)
Sep 14, 2005 10.34 10.38 10.21 10.24 336,942 -0.10(-0.93%)
Sep 13, 2005 10.35 10.40 10.28 10.34 433,277 -0.10(-0.92%)
Sep 12, 2005 10.46 10.46 10.40 10.43 389,697 -0.03(-0.29%)
Sep 09, 2005 10.38 10.46 10.38 10.46 567,917 +0.09(+0.84%)
Sep 08, 2005 10.33 10.45 10.31 10.38 634,204 -0.01(-0.08%)
Sep 07, 2005 10.37 10.42 10.19 10.38 899,813 +0.00(+0.00%)
Sep 06, 2005 10.04 10.39 10.04 10.38 993,396 +0.38(+3.84%)
Sep 02, 2005 10.09 10.16 9.936 10.00 393,138 -0.04(-0.43%)
Sep 01, 2005 9.988 10.25 9.975 10.04 414,010 +0.02(+0.17%)
Aug 31, 2005 9.727 10.03 9.727 10.03 713,566 +0.26(+2.63%)
Aug 30, 2005 9.762 9.818 9.701 9.770 279,371 -0.05(-0.53%)
Aug 29, 2005 9.727 9.836 9.622 9.823 314,005 +0.05(+0.49%)
Aug 26, 2005 9.958 10.00 9.735 9.775 380,293 -0.20(-2.01%)
Aug 25, 2005 9.971 10.04 9.936 9.975 244,965 +0.00(+0.00%)
Aug 24, 2005 9.875 10.10 9.849 9.975 552,549 +0.07(+0.75%)
Aug 23, 2005 9.810 9.984 9.810 9.901 1,027,572 +0.07(+0.71%)
Aug 22, 2005 9.666 9.836 9.666 9.831 522,502 +0.13(+1.35%)
Aug 19, 2005 9.639 9.740 9.592 9.701 279,600 -0.01(-0.09%)
Aug 18, 2005 9.783 9.836 9.674 9.709 372,265 -0.14(-1.46%)
Aug 17, 2005 9.871 10.00 9.783 9.853 473,875 -0.03(-0.26%)
Aug 16, 2005 9.740 9.919 9.731 9.879 470,894 +0.13(+1.34%)
Aug 15, 2005 9.814 9.879 9.714 9.748 467,912 -0.07(-0.67%)
Aug 12, 2005 9.884 9.884 9.635 9.814 492,225 -0.06(-0.57%)
Aug 11, 2005 9.701 9.879 9.670 9.871 539,475 +0.12(+1.21%)
Aug 10, 2005 9.618 9.862 9.618 9.753 886,281 +0.18(+1.91%)
Aug 09, 2005 9.526 9.674 9.504 9.570 667,692 +0.13(+1.39%)
Aug 08, 2005 9.910 9.914 9.374 9.439 855,775 -0.46(-4.67%)
Aug 05, 2005 10.20 10.20 9.757 9.901 694,987 -0.30(-2.95%)
Aug 04, 2005 10.44 10.44 10.16 10.20 772,514 -0.26(-2.50%)
Aug 03, 2005 10.60 10.61 10.33 10.46 467,224 -0.14(-1.32%)
Aug 02, 2005 10.38 10.60 10.36 10.60 542,686 +0.18(+1.71%)
Aug 01, 2005 10.47 10.55 10.39 10.42 862,426 -0.03(-0.29%)
Jul 29, 2005 10.44 10.55 10.41 10.45 4,169,924 -0.01(-0.08%)
Jul 28, 2005 10.39 10.55 10.35 10.46 854,857 +0.09(+0.84%)
Jul 27, 2005 10.39 10.42 10.21 10.38 681,913 -0.07(-0.71%)
Jul 26, 2005 10.40 10.51 10.39 10.45 752,788 +0.06(+0.59%)
Jul 25, 2005 10.50 10.50 10.32 10.39 674,114 -0.12(-1.12%)
Jul 22, 2005 10.53 10.53 10.40 10.51 753,705 +0.00(+0.04%)
Jul 21, 2005 10.61 10.71 10.45 10.50 731,457 -0.14(-1.27%)
Jul 20, 2005 10.48 10.66 10.48 10.64 582,826 +0.11(+1.04%)
Jul 19, 2005 10.50 10.62 10.49 10.53 385,568 +0.06(+0.54%)
Jul 18, 2005 10.51 10.56 10.35 10.47 377,999 -0.10(-0.95%)
Jul 15, 2005 10.46 10.61 10.35 10.57 552,090 +0.02(+0.21%)
Jul 14, 2005 10.85 10.85 10.55 10.55 765,403 -0.21(-1.98%)
Jul 13, 2005 10.87 10.87 10.62 10.76 1,490,438 -0.22(-1.99%)
Jul 12, 2005 10.91 11.01 10.88 10.98 403,459 +0.01(+0.08%)
Jul 11, 2005 10.69 10.97 10.69 10.97 369,283 +0.23(+2.11%)
Jul 08, 2005 10.56 10.79 10.48 10.75 507,822 +0.13(+1.23%)
Jul 07, 2005 10.41 10.63 10.38 10.62 358,503 +0.10(+0.95%)
Jul 06, 2005 10.86 10.86 10.52 10.52 413,093 -0.40(-3.64%)
Jul 05, 2005 10.49 10.91 10.47 10.91 463,095 +0.36(+3.39%)
Jul 01, 2005 10.62 10.65 10.44 10.56 449,562 -0.04(-0.41%)
Jun 30, 2005 10.60 10.65 10.48 10.60 1,020,003 -0.03(-0.33%)
Jun 29, 2005 10.54 10.67 10.53 10.63 365,613 +0.09(+0.87%)
Jun 28, 2005 10.33 10.56 10.33 10.54 591,771 +0.24(+2.37%)
Jun 27, 2005 10.36 10.36 10.18 10.30 697,969 -0.12(-1.13%)
Jun 24, 2005 10.36 10.42 10.25 10.42 515,162 +0.02(+0.17%)
Jun 23, 2005 10.44 10.57 10.36 10.40 294,968 -0.04(-0.42%)
Jun 22, 2005 10.41 10.51 10.38 10.44 287,857 +0.03(+0.34%)
Jun 21, 2005 10.46 10.51 10.38 10.41 318,134 -0.07(-0.62%)
Jun 20, 2005 10.44 10.53 10.40 10.47 288,087 +0.00(+0.00%)
Jun 17, 2005 10.45 10.53 10.38 10.47 970,000 +0.11(+1.09%)
Jun 16, 2005 10.31 10.36 10.23 10.36 489,243 +0.07(+0.64%)
Jun 15, 2005 10.42 10.42 10.27 10.29 525,254 -0.09(-0.88%)
Jun 14, 2005 10.19 10.38 10.17 10.38 918,851 +0.16(+1.58%)
Jun 13, 2005 10.16 10.22 10.09 10.22 291,986 +0.06(+0.56%)
Jun 10, 2005 10.16 10.19 10.14 10.17 297,261 +0.04(+0.43%)
Jun 09, 2005 10.16 10.18 10.06 10.12 277,306 -0.06(-0.60%)
Jun 08, 2005 10.22 10.32 10.17 10.18 323,180 -0.03(-0.26%)
Jun 07, 2005 10.22 10.35 10.20 10.21 403,230 -0.04(-0.38%)
Jun 06, 2005 10.10 10.25 10.10 10.25 347,264 +0.12(+1.21%)
Jun 03, 2005 10.16 10.27 10.08 10.13 496,354 -0.09(-0.85%)
Jun 02, 2005 10.16 10.23 10.12 10.21 522,272 +0.06(+0.56%)
Jun 01, 2005 10.01 10.20 10.01 10.16 726,869 +0.12(+1.17%)
May 31, 2005 9.966 10.13 9.966 10.04 497,042 +0.03(+0.30%)
May 27, 2005 9.980 10.07 9.980 10.01 406,670 +0.04(+0.39%)
May 26, 2005 10.07 10.20 9.958 9.971 593,606 -0.11(-1.12%)
May 25, 2005 10.24 10.24 10.04 10.08 563,329 -0.20(-1.91%)
May 24, 2005 10.35 10.35 10.18 10.28 497,042 -0.16(-1.50%)
May 23, 2005 10.49 10.52 10.38 10.44 503,235 -0.02(-0.21%)
May 20, 2005 10.45 10.46 10.33 10.46 410,340 +0.01(+0.08%)
May 19, 2005 10.25 10.46 10.25 10.45 814,488 +0.15(+1.44%)
May 18, 2005 10.05 10.31 10.05 10.30 1,143,174 +0.27(+2.74%)
May 17, 2005 9.866 10.06 9.866 10.03 564,017 +0.09(+0.88%)
May 16, 2005 9.770 9.953 9.770 9.940 394,514 +0.11(+1.11%)
May 13, 2005 9.932 9.932 9.783 9.831 698,198 -0.05(-0.49%)
May 12, 2005 9.997 10.06 9.871 9.879 522,502 -0.17(-1.69%)
May 11, 2005 10.16 10.17 9.975 10.05 635,351 -0.10(-0.95%)
May 10, 2005 10.23 10.23 10.00 10.15 770,908 -0.16(-1.52%)
May 09, 2005 10.21 10.35 10.14 10.30 616,084 +0.07(+0.64%)
May 06, 2005 10.18 10.32 10.14 10.24 379,376 +0.01(+0.09%)
May 05, 2005 10.33 10.39 10.16 10.23 554,384 -0.17(-1.63%)
May 04, 2005 10.22 10.40 10.15 10.40 257,351 +0.17(+1.71%)
May 03, 2005 10.20 10.25 10.12 10.22 503,923 +0.06(+0.60%)
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.