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

Cbl & Associates Properties Inc (NY: CBL )

21.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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, 2014 8.499 8.627 8.471 8.589 2,271,094 +0.09(+1.00%)
Apr 29, 2014 8.343 8.641 8.343 8.504 3,923,970 -0.01(-0.17%)
Apr 28, 2014 8.438 8.542 8.377 8.518 3,063,807 +0.13(+1.58%)
Apr 25, 2014 8.438 8.447 8.372 8.386 1,791,324 -0.06(-0.67%)
Apr 24, 2014 8.362 8.457 8.325 8.443 3,060,739 +0.09(+1.08%)
Apr 23, 2014 8.518 8.528 8.325 8.353 3,018,139 -0.16(-1.89%)
Apr 22, 2014 8.372 8.514 8.310 8.514 2,783,177 +0.13(+1.58%)
Apr 21, 2014 8.358 8.414 8.320 8.381 2,213,243 +0.01(+0.11%)
Apr 17, 2014 8.433 8.372 8.372 8.372 3,084,711 -0.09(-1.06%)
Apr 16, 2014 8.452 8.485 8.414 8.462 2,725,487 +0.04(+0.51%)
Apr 15, 2014 8.367 8.424 8.343 8.419 3,865,032 +0.05(+0.62%)
Apr 14, 2014 8.452 8.514 8.310 8.367 2,586,713 -0.10(-1.17%)
Apr 11, 2014 8.443 8.570 8.353 8.466 4,291,978 -0.01(-0.17%)
Apr 10, 2014 8.547 8.589 8.433 8.481 6,058,802 -0.08(-0.94%)
Apr 09, 2014 8.646 8.665 8.502 8.561 2,942,855 -0.08(-0.93%)
Apr 08, 2014 8.599 8.707 8.580 8.641 3,795,399 +0.04(+0.44%)
Apr 07, 2014 8.580 8.722 8.566 8.603 4,510,171 +0.00(+0.00%)
Apr 04, 2014 8.509 8.641 8.495 8.603 5,394,755 +0.13(+1.56%)
Apr 03, 2014 8.419 8.495 8.343 8.471 5,351,981 +0.05(+0.62%)
Apr 02, 2014 8.320 8.457 8.310 8.419 3,165,413 +0.06(+0.68%)
Apr 01, 2014 8.367 8.377 8.225 8.362 5,097,426 -0.03(-0.34%)
Mar 31, 2014 8.263 8.410 8.216 8.391 3,937,987 +0.15(+1.78%)
Mar 28, 2014 8.102 8.339 8.093 8.244 5,712,699 +0.15(+1.87%)
Mar 27, 2014 7.795 8.100 7.776 8.093 4,355,381 +0.25(+3.23%)
Mar 26, 2014 7.868 7.910 7.793 7.840 4,381,380 -0.04(-0.47%)
Mar 25, 2014 7.943 8.017 7.835 7.877 3,265,639 -0.02(-0.29%)
Mar 24, 2014 7.956 7.970 7.891 7.901 4,341,995 -0.06(-0.76%)
Mar 21, 2014 7.733 7.961 7.714 7.961 6,400,340 +0.24(+3.14%)
Mar 20, 2014 7.789 7.840 7.602 7.719 4,327,844 -0.08(-1.02%)
Mar 19, 2014 7.961 8.082 7.775 7.798 6,006,468 -0.15(-1.88%)
Mar 18, 2014 7.896 8.003 7.859 7.947 2,972,627 +0.04(+0.47%)
Mar 17, 2014 8.012 8.031 7.873 7.910 3,302,583 -0.07(-0.82%)
Mar 14, 2014 8.092 8.171 7.947 7.975 4,455,275 -0.11(-1.38%)
Mar 13, 2014 8.129 8.171 8.087 8.087 5,325,107 -0.01(-0.17%)
Mar 12, 2014 7.956 8.106 7.938 8.101 5,464,330 +0.13(+1.58%)
Mar 11, 2014 7.989 8.036 7.929 7.975 4,178,794 +0.01(+0.18%)
Mar 10, 2014 8.106 8.129 7.938 7.961 4,557,624 -0.14(-1.78%)
Mar 07, 2014 8.269 8.292 8.012 8.106 4,780,507 -0.21(-2.52%)
Mar 06, 2014 8.315 8.380 8.245 8.315 3,588,617 -0.00(-0.06%)
Mar 05, 2014 8.231 8.325 8.171 8.320 5,801,725 +0.10(+1.25%)
Mar 04, 2014 8.106 8.227 8.040 8.217 8,854,429 +0.01(+0.17%)
Mar 03, 2014 8.222 8.269 8.134 8.203 3,600,713 -0.08(-1.01%)
Feb 28, 2014 8.259 8.320 8.208 8.287 6,481,935 +0.04(+0.51%)
Feb 27, 2014 8.385 8.460 8.152 8.245 28,057,572 -0.11(-1.34%)
Feb 26, 2014 8.669 8.669 8.352 8.357 6,865,020 -0.32(-3.65%)
Feb 25, 2014 8.651 8.781 8.595 8.674 4,772,785 +0.03(+0.32%)
Feb 24, 2014 8.669 8.774 8.595 8.646 5,299,639 +0.01(+0.16%)
Feb 21, 2014 8.408 8.660 8.357 8.632 4,957,670 +0.22(+2.66%)
Feb 20, 2014 8.590 8.613 8.362 8.408 5,514,871 -0.18(-2.12%)
Feb 19, 2014 7.994 8.632 7.952 8.590 13,759,046 +0.61(+7.58%)
Feb 18, 2014 7.943 7.984 7.849 7.984 3,558,308 +0.02(+0.23%)
Feb 14, 2014 7.929 7.966 7.966 7.966 2,170,288 +0.06(+0.77%)
Feb 13, 2014 7.854 7.938 7.817 7.905 6,203,106 +0.02(+0.30%)
Feb 12, 2014 7.738 7.984 7.738 7.882 9,348,457 +0.16(+2.11%)
Feb 11, 2014 7.756 7.796 7.675 7.719 7,972,887 -0.11(-1.43%)
Feb 10, 2014 7.859 7.887 7.826 7.831 5,213,656 -0.02(-0.30%)
Feb 07, 2014 7.793 7.887 7.779 7.854 10,709,343 +0.09(+1.20%)
Feb 06, 2014 7.682 7.812 7.635 7.761 7,827,707 +0.07(+0.97%)
Feb 05, 2014 7.458 7.933 7.453 7.686 25,201,886 -0.40(-4.95%)
Feb 04, 2014 7.998 8.134 7.943 8.087 12,739,404 +0.12(+1.46%)
Feb 03, 2014 7.891 8.008 7.812 7.970 10,589,969 +0.06(+0.71%)
Jan 31, 2014 7.793 7.919 7.747 7.915 4,962,053 +0.05(+0.65%)
Jan 30, 2014 7.766 7.901 7.752 7.863 8,851,778 +0.19(+2.43%)
Jan 29, 2014 7.584 7.726 7.528 7.677 4,398,418 +0.03(+0.43%)
Jan 28, 2014 7.668 7.724 7.609 7.644 3,557,243 +0.00(+0.06%)
Jan 27, 2014 7.933 7.960 7.593 7.640 6,382,278 -0.27(-3.36%)
Jan 24, 2014 8.152 8.168 7.887 7.905 8,527,787 -0.27(-3.36%)
Jan 23, 2014 8.120 8.259 8.094 8.180 5,468,896 +0.01(+0.11%)
Jan 22, 2014 7.854 8.175 7.817 8.171 9,711,221 +0.14(+1.68%)
Jan 21, 2014 8.059 8.075 7.938 8.036 5,525,124 -0.02(-0.23%)
Jan 17, 2014 8.185 8.054 8.054 8.054 3,902,654 -0.15(-1.87%)
Jan 16, 2014 8.250 8.259 7.952 8.208 9,155,324 -0.18(-2.17%)
Jan 15, 2014 8.432 8.432 8.380 8.390 8,464,115 -0.04(-0.50%)
Jan 14, 2014 8.352 8.450 8.301 8.432 2,959,652 +0.11(+1.29%)
Jan 13, 2014 8.334 8.469 8.287 8.325 3,557,885 -0.01(-0.17%)
Jan 10, 2014 8.301 8.404 8.259 8.338 8,262,290 +0.08(+1.02%)
Jan 09, 2014 8.394 8.394 8.203 8.255 3,383,352 -0.12(-1.39%)
Jan 08, 2014 8.385 8.434 8.278 8.371 2,630,846 -0.03(-0.39%)
Jan 07, 2014 8.543 8.604 8.399 8.404 2,456,165 -0.14(-1.64%)
Jan 06, 2014 8.492 8.602 8.474 8.543 4,537,258 -0.07(-0.86%)
Jan 03, 2014 8.464 8.655 8.423 8.618 4,890,620 +0.17(+1.98%)
Jan 02, 2014 8.366 8.470 8.334 8.450 3,220,344 +0.08(+1.00%)
Dec 31, 2013 8.408 8.366 8.366 8.366 3,769,990 -0.05(-0.55%)
Dec 30, 2013 8.320 8.427 8.320 8.413 2,408,107 +0.07(+0.78%)
Dec 27, 2013 8.385 8.385 8.278 8.348 1,072,856 +0.00(+0.00%)
Dec 26, 2013 8.348 8.418 8.315 8.348 2,744,901 -0.00(-0.03%)
Dec 24, 2013 8.336 8.387 8.318 8.350 1,237,782 +0.00(+0.06%)
Dec 23, 2013 8.350 8.414 8.295 8.346 2,976,279 +0.04(+0.50%)
Dec 20, 2013 8.166 8.318 8.116 8.304 2,954,722 +0.16(+1.92%)
Dec 19, 2013 8.258 8.323 8.127 8.148 2,869,115 -0.17(-2.10%)
Dec 18, 2013 8.231 8.359 8.074 8.323 3,063,498 +0.16(+1.97%)
Dec 17, 2013 8.084 8.162 8.001 8.162 2,684,867 +0.07(+0.91%)
Dec 16, 2013 8.148 8.235 8.074 8.088 2,770,356 -0.06(-0.79%)
Dec 13, 2013 8.093 8.175 8.028 8.153 2,758,247 +0.08(+0.97%)
Dec 12, 2013 8.198 8.198 8.065 8.074 1,752,364 -0.12(-1.46%)
Dec 11, 2013 8.359 8.364 8.180 8.194 2,842,172 -0.16(-1.93%)
Dec 10, 2013 8.305 8.497 8.304 8.355 2,537,834 -0.03(-0.38%)
Dec 09, 2013 8.378 8.410 8.313 8.387 2,694,921 +0.01(+0.11%)
Dec 06, 2013 8.281 8.382 8.263 8.378 2,663,079 +0.18(+2.24%)
Dec 05, 2013 8.171 8.221 8.038 8.194 4,053,659 +0.01(+0.17%)
Dec 04, 2013 8.093 8.244 8.028 8.180 2,596,262 +0.04(+0.45%)
Dec 03, 2013 8.175 8.221 8.102 8.143 2,311,198 -0.04(-0.51%)
Dec 02, 2013 8.318 8.341 8.171 8.185 3,998,473 -0.11(-1.38%)
Nov 29, 2013 8.520 8.583 8.300 8.300 1,530,258 -0.15(-1.79%)
Nov 27, 2013 8.350 8.470 8.277 8.451 1,969,563 +0.13(+1.55%)
Nov 26, 2013 8.369 8.412 8.272 8.323 3,306,285 -0.05(-0.55%)
Nov 25, 2013 8.483 8.529 8.341 8.369 2,313,463 -0.17(-1.94%)
Nov 22, 2013 8.534 8.594 8.474 8.534 3,499,165 -0.06(-0.70%)
Nov 21, 2013 8.562 8.617 8.502 8.594 1,421,205 +0.04(+0.48%)
Nov 20, 2013 8.626 8.651 8.529 8.552 3,987,210 -0.08(-0.91%)
Nov 19, 2013 8.635 8.699 8.566 8.630 2,351,078 -0.05(-0.58%)
Nov 18, 2013 8.718 8.732 8.644 8.681 2,922,295 -0.01(-0.11%)
Nov 15, 2013 8.667 8.732 8.612 8.690 2,083,889 +0.03(+0.32%)
Nov 14, 2013 8.497 8.704 8.474 8.663 2,892,958 +0.20(+2.39%)
Nov 13, 2013 8.267 8.465 8.231 8.460 3,508,472 +0.18(+2.22%)
Nov 12, 2013 8.373 8.391 8.212 8.277 1,792,631 -0.11(-1.32%)
Nov 11, 2013 8.318 8.405 8.300 8.387 2,636,608 +0.02(+0.27%)
Nov 08, 2013 8.405 8.483 8.210 8.364 2,397,131 -0.07(-0.87%)
Nov 07, 2013 8.594 8.640 8.428 8.437 3,822,258 -0.16(-1.82%)
Nov 06, 2013 8.502 8.713 8.332 8.594 6,625,468 -0.34(-3.81%)
Nov 05, 2013 9.007 9.026 8.869 8.934 3,752,745 -0.11(-1.27%)
Nov 04, 2013 9.095 9.145 8.980 9.049 1,773,411 -0.05(-0.51%)
Nov 01, 2013 9.118 9.196 8.980 9.095 3,110,907 -0.01(-0.10%)
Oct 31, 2013 9.214 9.269 9.081 9.104 3,226,166 -0.11(-1.20%)
Oct 30, 2013 9.177 9.278 9.150 9.214 2,712,128 +0.00(+0.05%)
Oct 29, 2013 9.255 9.259 9.154 9.209 2,518,013 -0.06(-0.69%)
Oct 28, 2013 9.366 9.405 9.228 9.274 3,630,790 -0.13(-1.37%)
Oct 25, 2013 9.315 9.481 9.315 9.403 4,019,918 +0.08(+0.89%)
Oct 24, 2013 9.219 9.338 9.212 9.320 3,826,092 +0.11(+1.15%)
Oct 23, 2013 9.191 9.262 9.141 9.214 3,351,538 +0.00(+0.00%)
Oct 22, 2013 9.108 9.219 9.053 9.214 2,658,070 +0.17(+1.88%)
Oct 21, 2013 9.237 9.260 9.035 9.044 2,715,995 -0.19(-2.09%)
Oct 18, 2013 9.380 9.421 9.235 9.237 2,397,860 -0.16(-1.71%)
Oct 17, 2013 9.122 9.421 9.067 9.398 2,230,914 +0.23(+2.51%)
Oct 16, 2013 8.971 9.177 8.952 9.168 2,029,404 +0.23(+2.52%)
Oct 15, 2013 8.980 9.072 8.897 8.943 1,807,707 -0.06(-0.66%)
Oct 14, 2013 8.892 9.021 8.883 9.003 1,835,175 +0.05(+0.51%)
Oct 11, 2013 8.810 8.980 8.796 8.957 2,601,778 +0.05(+0.57%)
Oct 10, 2013 8.732 8.920 8.686 8.906 2,050,781 +0.28(+3.19%)
Oct 09, 2013 8.699 8.745 8.585 8.630 3,459,847 -0.03(-0.37%)
Oct 08, 2013 8.796 8.851 8.663 8.663 1,898,673 -0.15(-1.72%)
Oct 07, 2013 8.718 8.833 8.670 8.814 1,847,380 +0.06(+0.63%)
Oct 04, 2013 8.814 8.886 8.741 8.759 2,788,343 -0.05(-0.57%)
Oct 03, 2013 8.943 8.980 8.745 8.810 3,144,007 -0.16(-1.74%)
Oct 02, 2013 8.961 9.044 8.888 8.966 2,394,104 -0.02(-0.26%)
Oct 01, 2013 8.819 9.099 8.748 8.989 4,971,224 +0.21(+2.41%)
Sep 30, 2013 8.755 8.869 8.732 8.778 3,492,989 -0.06(-0.62%)
Sep 27, 2013 8.805 8.888 8.773 8.833 4,011,033 +0.03(+0.31%)
Sep 26, 2013 8.621 8.805 8.612 8.805 3,164,655 +0.18(+2.08%)
Sep 25, 2013 8.807 8.857 8.512 8.626 6,556,045 -0.13(-1.50%)
Sep 24, 2013 8.898 8.930 8.753 8.758 4,971,416 -0.15(-1.63%)
Sep 23, 2013 8.994 9.053 8.903 8.903 2,698,676 -0.14(-1.51%)
Sep 20, 2013 9.280 9.289 9.003 9.039 5,014,005 -0.24(-2.55%)
Sep 19, 2013 9.280 9.377 9.207 9.275 4,717,489 +0.04(+0.44%)
Sep 18, 2013 8.953 9.286 8.944 9.234 11,674,453 +0.27(+2.99%)
Sep 17, 2013 8.948 9.039 8.912 8.966 3,177,598 -0.02(-0.20%)
Sep 16, 2013 9.021 8.989 8.930 8.985 3,538,108 +0.22(+2.49%)
Sep 13, 2013 8.744 8.803 8.717 8.767 3,588,538 +0.05(+0.57%)
Sep 12, 2013 8.712 8.826 8.671 8.717 14,365,660 +0.02(+0.21%)
Sep 11, 2013 8.689 8.753 8.585 8.698 6,748,326 +0.02(+0.26%)
Sep 10, 2013 8.807 8.962 8.667 8.676 5,580,298 -0.15(-1.70%)
Sep 09, 2013 8.758 8.844 8.735 8.826 3,785,625 +0.12(+1.36%)
Sep 06, 2013 8.817 8.944 8.708 8.708 7,874,820 +0.00(+0.05%)
Sep 05, 2013 8.835 8.851 8.680 8.703 8,648,322 -0.09(-1.03%)
Sep 04, 2013 8.694 8.880 8.626 8.794 5,044,688 +0.09(+1.04%)
Sep 03, 2013 8.817 8.889 8.562 8.703 5,836,003 -0.01(-0.16%)
Aug 30, 2013 8.862 8.912 8.712 8.717 3,622,521 -0.12(-1.39%)
Aug 29, 2013 8.803 8.853 8.762 8.839 2,015,779 +0.01(+0.10%)
Aug 28, 2013 8.912 8.912 8.735 8.830 2,352,104 -0.07(-0.77%)
Aug 27, 2013 8.925 8.998 8.857 8.898 2,362,468 -0.07(-0.81%)
Aug 26, 2013 9.166 9.175 8.912 8.971 3,547,335 -0.19(-2.03%)
Aug 23, 2013 9.162 9.162 9.030 9.157 4,038,167 -0.01(-0.15%)
Aug 22, 2013 9.103 9.171 9.016 9.171 2,317,108 +0.09(+1.00%)
Aug 21, 2013 8.948 9.236 8.794 9.080 3,806,289 +0.14(+1.57%)
Aug 20, 2013 8.789 8.994 8.789 8.939 3,885,872 +0.18(+2.07%)
Aug 19, 2013 9.021 9.021 8.748 8.758 3,362,240 -0.26(-2.92%)
Aug 16, 2013 9.325 9.325 9.021 9.021 2,728,639 -0.34(-3.59%)
Aug 15, 2013 9.588 9.600 9.325 9.357 2,794,396 -0.36(-3.74%)
Aug 14, 2013 9.715 9.756 9.638 9.720 2,633,626 -0.02(-0.19%)
Aug 13, 2013 9.738 9.747 9.577 9.738 3,383,090 -0.00(-0.05%)
Aug 12, 2013 9.824 9.897 9.688 9.743 3,571,157 -0.08(-0.83%)
Aug 09, 2013 9.693 9.911 9.665 9.824 2,335,778 +0.10(+1.07%)
Aug 08, 2013 9.761 9.774 9.656 9.720 2,839,194 -0.02(-0.23%)
Aug 07, 2013 9.706 9.779 9.670 9.743 1,466,385 +0.00(+0.00%)
Aug 06, 2013 9.752 9.870 9.672 9.743 4,572,015 -0.13(-1.33%)
Aug 05, 2013 9.906 10.01 9.870 9.874 2,890,430 -0.03(-0.28%)
Aug 02, 2013 10.08 10.17 9.879 9.902 5,409,452 -0.18(-1.76%)
Aug 01, 2013 10.41 10.46 10.01 10.08 4,865,009 -0.26(-2.50%)
Jul 31, 2013 10.61 10.62 10.26 10.34 3,000,139 -0.25(-2.36%)
Jul 30, 2013 10.67 10.73 10.56 10.59 1,466,332 -0.05(-0.47%)
Jul 29, 2013 10.67 10.76 10.58 10.64 1,725,301 -0.05(-0.42%)
Jul 26, 2013 10.64 10.74 10.56 10.68 2,170,782 +0.03(+0.30%)
Jul 25, 2013 10.68 10.76 10.59 10.65 3,182,807 -0.06(-0.55%)
Jul 24, 2013 10.87 10.87 10.56 10.71 3,535,676 -0.14(-1.30%)
Jul 23, 2013 10.91 10.94 10.81 10.85 1,875,883 -0.04(-0.33%)
Jul 22, 2013 10.77 10.90 10.71 10.89 1,804,882 +0.06(+0.59%)
Jul 19, 2013 10.81 10.88 10.71 10.82 1,749,107 +0.02(+0.21%)
Jul 18, 2013 10.72 10.82 10.65 10.80 1,656,399 +0.14(+1.32%)
Jul 17, 2013 10.70 10.74 10.63 10.66 1,899,561 -0.01(-0.09%)
Jul 16, 2013 10.56 10.69 10.47 10.67 3,581,527 +0.12(+1.12%)
Jul 15, 2013 10.48 10.61 10.43 10.55 1,648,141 +0.08(+0.78%)
Jul 12, 2013 10.54 10.61 10.36 10.47 2,019,581 -0.07(-0.65%)
Jul 11, 2013 10.41 10.56 10.41 10.54 2,261,528 +0.27(+2.61%)
Jul 10, 2013 10.12 10.34 10.09 10.27 3,725,146 +0.16(+1.57%)
Jul 09, 2013 10.09 10.15 10.00 10.11 2,812,682 +0.08(+0.81%)
Jul 08, 2013 9.920 10.11 9.897 10.03 4,808,691 +0.12(+1.19%)
Jul 05, 2013 10.00 10.03 9.634 9.911 2,921,303 -0.08(-0.77%)
Jul 03, 2013 9.933 9.992 9.852 9.988 3,080,350 +0.05(+0.50%)
Jul 02, 2013 9.838 9.952 9.761 9.938 2,739,287 +0.11(+1.11%)
Jul 01, 2013 9.774 9.902 9.747 9.829 1,899,680 +0.10(+1.07%)
Jun 28, 2013 9.847 9.879 9.679 9.725 6,269,397 -0.15(-1.47%)
Jun 27, 2013 9.761 9.893 9.688 9.870 2,469,595 +0.18(+1.83%)
Jun 26, 2013 9.598 9.724 9.594 9.693 3,397,732 +0.22(+2.37%)
Jun 25, 2013 9.482 9.549 9.365 9.468 2,352,325 +0.10(+1.05%)
Jun 24, 2013 9.306 9.549 9.082 9.369 5,643,749 -0.05(-0.52%)
Jun 21, 2013 9.639 9.697 9.203 9.419 7,692,717 -0.20(-2.10%)
Jun 20, 2013 9.836 9.845 9.558 9.621 5,762,991 -0.28(-2.86%)
Jun 19, 2013 10.21 10.25 9.774 9.904 3,703,420 -0.30(-2.95%)
Jun 18, 2013 10.07 10.26 9.994 10.20 3,297,397 +0.15(+1.52%)
Jun 17, 2013 10.22 10.30 9.976 10.05 2,641,018 -0.13(-1.28%)
Jun 14, 2013 10.17 10.34 10.16 10.18 3,357,448 +0.00(+0.04%)
Jun 13, 2013 9.922 10.21 9.904 10.18 3,053,452 +0.23(+2.30%)
Jun 12, 2013 10.20 10.21 9.908 9.949 2,047,465 -0.18(-1.73%)
Jun 11, 2013 10.20 10.31 10.09 10.12 4,597,252 -0.16(-1.57%)
Jun 10, 2013 10.36 10.39 10.22 10.29 3,715,247 -0.04(-0.39%)
Jun 07, 2013 10.16 10.34 10.04 10.33 5,820,116 +0.19(+1.91%)
Jun 06, 2013 9.953 10.15 9.830 10.13 4,040,040 +0.20(+1.99%)
Jun 05, 2013 10.05 10.15 9.906 9.935 2,914,083 -0.16(-1.60%)
Jun 04, 2013 10.29 10.36 10.07 10.10 3,779,851 -0.23(-2.22%)
Jun 03, 2013 10.33 10.42 10.18 10.33 5,115,259 +0.00(+0.00%)
May 31, 2013 10.55 10.60 10.31 10.33 8,040,829 -0.29(-2.71%)
May 30, 2013 10.83 10.95 10.59 10.61 7,963,414 -0.24(-2.19%)
May 29, 2013 11.11 11.16 10.75 10.85 4,111,592 -0.35(-3.17%)
May 28, 2013 11.47 11.49 11.13 11.21 2,926,513 -0.11(-0.99%)
May 24, 2013 11.49 11.54 11.19 11.32 3,760,966 -0.24(-2.10%)
May 23, 2013 11.57 11.68 11.38 11.56 3,353,636 -0.14(-1.19%)
May 22, 2013 11.94 12.10 11.65 11.70 13,033,089 -0.24(-1.99%)
May 21, 2013 11.93 12.02 11.89 11.94 2,569,929 +0.04(+0.38%)
May 20, 2013 11.88 11.90 11.84 11.89 2,857,701 +0.02(+0.19%)
May 17, 2013 11.81 11.93 11.78 11.87 3,564,136 +0.13(+1.07%)
May 16, 2013 11.75 11.92 11.69 11.75 4,324,183 -0.05(-0.46%)
May 15, 2013 11.51 11.83 11.50 11.80 4,454,804 +0.25(+2.14%)
May 13, 2013 11.44 11.59 11.38 11.55 2,873,598 +0.09(+0.82%)
May 10, 2013 11.33 11.46 11.32 11.46 2,062,644 +0.13(+1.11%)
May 09, 2013 11.40 11.41 11.27 11.33 2,251,678 -0.09(-0.75%)
May 08, 2013 11.28 11.42 11.24 11.42 2,635,744 +0.13(+1.11%)
May 07, 2013 11.34 11.36 11.23 11.29 3,285,958 +0.00(+0.04%)
May 06, 2013 11.06 11.29 10.94 11.29 2,996,438 +0.49(+4.49%)
May 03, 2013 10.80 10.87 10.72 10.80 2,012,860 +0.09(+0.80%)
May 02, 2013 10.64 10.79 10.53 10.72 2,753,681 +0.13(+1.23%)
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.