Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.40 +0.49 (+2.24%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 5.738 5.774 5.486 5.534 8,173,640 -0.23(-4.05%)
Apr 27, 2017 5.863 5.875 5.726 5.768 6,810,298 -0.05(-0.93%)
Apr 26, 2017 5.780 5.869 5.654 5.822 8,543,560 +0.03(+0.52%)
Apr 25, 2017 5.822 5.857 5.690 5.792 7,806,536 -0.03(-0.51%)
Apr 24, 2017 6.043 6.049 5.792 5.822 12,736,644 -0.18(-2.99%)
Apr 21, 2017 5.935 6.037 5.893 6.001 45,708,696 +0.04(+0.60%)
Apr 20, 2017 5.971 6.013 5.869 5.965 7,403,932 +0.02(+0.40%)
Apr 19, 2017 5.905 6.043 5.881 5.941 8,383,635 +0.04(+0.61%)
Apr 18, 2017 5.822 5.965 5.798 5.905 15,795,567 +0.23(+4.00%)
Apr 17, 2017 5.642 5.730 5.606 5.678 2,567,415 +0.07(+1.28%)
Apr 13, 2017 5.600 5.642 5.558 5.606 2,400,705 -0.02(-0.32%)
Apr 12, 2017 5.576 5.690 5.576 5.624 2,689,074 +0.03(+0.53%)
Apr 11, 2017 5.492 5.660 5.492 5.594 4,446,698 +0.10(+1.74%)
Apr 10, 2017 5.451 5.504 5.367 5.498 2,858,704 +0.05(+0.99%)
Apr 07, 2017 5.445 5.469 5.409 5.445 3,345,333 -0.01(-0.11%)
Apr 06, 2017 5.397 5.451 5.328 5.451 5,310,224 +0.07(+1.22%)
Apr 05, 2017 5.606 5.606 5.349 5.385 5,844,989 -0.19(-3.43%)
Apr 04, 2017 5.648 5.744 5.558 5.576 4,925,981 -0.07(-1.27%)
Apr 03, 2017 5.726 5.786 5.618 5.648 4,891,328 -0.06(-1.05%)
Mar 31, 2017 5.570 5.839 5.570 5.708 8,332,763 +0.14(+2.58%)
Mar 30, 2017 5.474 5.588 5.436 5.564 5,925,708 +0.09(+1.64%)
Mar 29, 2017 5.451 5.516 5.391 5.474 5,072,057 +0.02(+0.33%)
Mar 28, 2017 5.469 5.516 5.241 5.457 6,962,672 -0.03(-0.49%)
Mar 27, 2017 5.449 5.604 5.402 5.483 7,435,907 -0.01(-0.21%)
Mar 24, 2017 5.303 5.565 5.303 5.495 7,191,481 +0.18(+3.39%)
Mar 23, 2017 5.175 5.355 5.135 5.315 4,606,326 +0.12(+2.35%)
Mar 22, 2017 5.379 5.420 5.071 5.193 11,473,065 -0.27(-4.90%)
Mar 21, 2017 5.582 5.611 5.379 5.460 5,322,755 -0.13(-2.39%)
Mar 20, 2017 5.594 5.652 5.577 5.594 3,344,940 +0.00(+0.00%)
Mar 17, 2017 5.623 5.629 5.501 5.594 6,448,110 -0.04(-0.72%)
Mar 16, 2017 5.687 5.734 5.635 5.635 2,548,671 -0.03(-0.51%)
Mar 15, 2017 5.501 5.716 5.501 5.664 4,206,884 +0.19(+3.40%)
Mar 14, 2017 5.390 5.542 5.379 5.478 3,957,974 +0.01(+0.21%)
Mar 13, 2017 5.402 5.472 5.350 5.466 4,148,819 +0.07(+1.29%)
Mar 10, 2017 5.472 5.518 5.321 5.396 3,825,460 +0.01(+0.22%)
Mar 09, 2017 5.524 5.582 5.321 5.385 5,399,058 -0.16(-2.94%)
Mar 08, 2017 5.670 5.681 5.443 5.547 6,874,052 -0.14(-2.45%)
Mar 07, 2017 5.797 5.821 5.675 5.687 4,502,628 -0.11(-1.91%)
Mar 06, 2017 5.949 5.960 5.763 5.797 2,721,304 -0.15(-2.54%)
Mar 03, 2017 5.954 5.989 5.850 5.949 4,537,768 -0.02(-0.39%)
Mar 02, 2017 5.757 6.001 5.757 5.972 4,621,319 +0.17(+3.01%)
Mar 01, 2017 5.850 5.879 5.768 5.797 2,502,354 -0.03(-0.60%)
Feb 28, 2017 5.896 5.920 5.763 5.832 3,285,376 -0.10(-1.76%)
Feb 27, 2017 5.827 5.960 5.757 5.937 3,023,896 +0.14(+2.41%)
Feb 24, 2017 6.024 6.030 5.681 5.797 6,875,226 -0.23(-3.86%)
Feb 23, 2017 6.135 6.155 6.018 6.030 3,621,759 -0.08(-1.33%)
Feb 22, 2017 6.111 6.181 6.077 6.111 2,024,004 +0.00(+0.00%)
Feb 21, 2017 6.018 6.129 6.001 6.111 1,870,996 +0.10(+1.74%)
Feb 17, 2017 6.007 6.007 6.007 0 -0.04(-0.67%)
Feb 16, 2017 6.071 6.184 6.024 6.048 1,928,152 -0.05(-0.76%)
Feb 15, 2017 6.181 6.187 6.007 6.094 3,223,845 -0.14(-2.24%)
Feb 14, 2017 6.234 6.251 6.123 6.234 3,119,156 -0.03(-0.56%)
Feb 13, 2017 6.303 6.338 6.205 6.268 1,588,955 -0.01(-0.19%)
Feb 10, 2017 6.222 6.356 6.216 6.280 3,094,669 +0.11(+1.79%)
Feb 09, 2017 6.117 6.216 6.117 6.170 2,499,927 +0.02(+0.28%)
Feb 08, 2017 6.129 6.199 6.077 6.152 3,672,322 +0.01(+0.09%)
Feb 07, 2017 6.228 6.309 6.106 6.146 4,021,115 -0.03(-0.56%)
Feb 06, 2017 6.146 6.271 6.094 6.181 2,823,897 +0.03(+0.57%)
Feb 03, 2017 6.193 6.239 6.030 6.146 7,148,691 +0.06(+0.96%)
Feb 02, 2017 6.292 6.460 6.059 6.088 7,685,231 -0.05(-0.85%)
Feb 01, 2017 6.309 6.391 6.100 6.141 4,957,598 -0.17(-2.67%)
Jan 31, 2017 5.943 6.321 5.943 6.309 8,555,646 +0.38(+6.48%)
Jan 30, 2017 5.832 6.021 5.768 5.925 6,344,038 +0.19(+3.35%)
Jan 27, 2017 6.059 6.059 5.716 5.734 7,796,431 -0.35(-5.74%)
Jan 26, 2017 6.170 6.222 6.059 6.082 1,706,081 -0.07(-1.13%)
Jan 25, 2017 6.088 6.205 6.045 6.152 3,453,707 +0.07(+1.15%)
Jan 24, 2017 6.094 6.123 6.036 6.082 4,109,307 -0.01(-0.10%)
Jan 23, 2017 6.065 6.117 6.024 6.088 2,868,250 +0.01(+0.19%)
Jan 20, 2017 6.071 6.088 6.013 6.077 3,903,948 -0.01(-0.19%)
Jan 19, 2017 6.210 6.222 5.995 6.088 8,162,184 -0.15(-2.42%)
Jan 18, 2017 6.332 6.379 6.228 6.239 4,600,407 -0.10(-1.56%)
Jan 17, 2017 6.402 6.460 6.321 6.338 2,764,890 -0.04(-0.64%)
Jan 13, 2017 6.379 6.379 6.379 0 -0.09(-1.44%)
Jan 12, 2017 6.414 6.501 6.338 6.472 2,697,797 +0.03(+0.54%)
Jan 11, 2017 6.373 6.519 6.362 6.437 3,902,782 +0.04(+0.64%)
Jan 10, 2017 6.565 6.565 6.344 6.396 3,383,701 -0.17(-2.57%)
Jan 09, 2017 6.786 6.809 6.565 6.565 1,779,377 -0.20(-3.01%)
Jan 06, 2017 6.734 6.873 6.670 6.769 3,030,128 +0.03(+0.52%)
Jan 05, 2017 6.803 6.833 6.623 6.734 3,898,766 -0.17(-2.53%)
Jan 04, 2017 6.780 6.933 6.699 6.908 2,722,663 +0.17(+2.59%)
Jan 03, 2017 6.769 6.833 6.646 6.734 3,443,879 +0.05(+0.70%)
Dec 30, 2016 6.687 6.687 6.687 0 +0.13(+2.04%)
Dec 29, 2016 6.495 6.600 6.463 6.553 2,210,624 +0.05(+0.80%)
Dec 28, 2016 6.646 6.646 6.431 6.501 2,734,262 -0.15(-2.23%)
Dec 27, 2016 6.587 6.757 6.575 6.649 2,895,797 +0.08(+1.21%)
Dec 23, 2016 6.570 6.570 6.570 0 +0.03(+0.43%)
Dec 22, 2016 6.649 6.649 6.468 6.541 2,427,293 -0.14(-2.04%)
Dec 21, 2016 6.769 6.843 6.615 6.678 3,322,210 -0.11(-1.67%)
Dec 20, 2016 6.712 6.826 6.681 6.791 2,667,363 +0.07(+1.01%)
Dec 19, 2016 6.689 6.735 6.627 6.723 2,184,970 +0.11(+1.63%)
Dec 16, 2016 6.445 6.649 6.445 6.615 5,769,258 +0.24(+3.74%)
Dec 15, 2016 6.411 6.567 6.354 6.377 3,140,350 -0.03(-0.53%)
Dec 14, 2016 6.683 6.701 6.399 6.411 2,783,243 -0.27(-4.00%)
Dec 13, 2016 6.780 6.843 6.615 6.678 2,897,187 -0.17(-2.49%)
Dec 12, 2016 6.894 7.016 6.814 6.848 3,254,833 -0.06(-0.82%)
Dec 09, 2016 6.911 6.973 6.834 6.905 2,875,817 -0.01(-0.16%)
Dec 08, 2016 6.962 6.968 6.740 6.916 4,421,604 -0.06(-0.90%)
Dec 07, 2016 6.666 6.993 6.564 6.979 3,406,287 +0.24(+3.63%)
Dec 06, 2016 6.604 6.735 6.530 6.735 2,733,389 +0.15(+2.24%)
Dec 05, 2016 6.502 6.587 6.408 6.587 2,825,237 +0.12(+1.85%)
Dec 02, 2016 6.456 6.598 6.377 6.468 4,058,519 +0.04(+0.62%)
Dec 01, 2016 6.706 6.706 6.263 6.428 5,542,658 -0.31(-4.64%)
Nov 30, 2016 6.774 6.786 6.627 6.740 4,345,434 -0.07(-1.08%)
Nov 29, 2016 6.769 6.928 6.746 6.814 1,861,846 +0.07(+1.01%)
Nov 28, 2016 6.814 6.877 6.678 6.746 2,344,680 -0.06(-0.92%)
Nov 25, 2016 6.803 6.860 6.783 6.809 696,159 +0.05(+0.67%)
Nov 23, 2016 6.763 6.763 6.763 0 +0.03(+0.42%)
Nov 22, 2016 6.604 6.735 6.593 6.735 1,854,444 +0.20(+3.04%)
Nov 21, 2016 6.605 6.723 6.524 6.536 3,003,176 -0.03(-0.52%)
Nov 18, 2016 6.695 6.701 6.561 6.570 2,301,803 -0.10(-1.45%)
Nov 17, 2016 6.672 6.720 6.564 6.666 3,036,221 +0.01(+0.17%)
Nov 16, 2016 6.814 6.865 6.621 6.655 2,916,702 -0.20(-2.98%)
Nov 15, 2016 6.735 6.871 6.686 6.860 6,523,929 +0.09(+1.26%)
Nov 14, 2016 6.394 6.820 6.382 6.774 5,738,688 +0.37(+5.77%)
Nov 11, 2016 6.274 6.419 6.223 6.405 5,247,982 +0.16(+2.55%)
Nov 10, 2016 6.166 6.360 6.104 6.246 4,460,578 +0.10(+1.57%)
Nov 09, 2016 5.854 6.172 5.837 6.149 3,279,838 +0.06(+1.03%)
Nov 08, 2016 6.019 6.149 5.939 6.087 2,423,392 +0.06(+0.94%)
Nov 07, 2016 5.984 6.058 5.984 6.030 2,427,295 +0.14(+2.41%)
Nov 04, 2016 6.013 6.013 5.854 5.888 4,400,741 -0.11(-1.89%)
Nov 03, 2016 6.058 6.070 5.956 6.001 5,165,566 -0.07(-1.12%)
Nov 02, 2016 5.922 6.141 5.911 6.070 8,444,475 +0.15(+2.59%)
Nov 01, 2016 6.064 6.087 5.894 5.916 4,664,116 -0.16(-2.71%)
Oct 31, 2016 6.291 6.303 6.058 6.081 6,947,076 -0.20(-3.25%)
Oct 28, 2016 6.485 6.536 6.138 6.286 10,127,533 -0.08(-1.25%)
Oct 27, 2016 6.485 6.503 6.246 6.365 7,715,888 -0.15(-2.27%)
Oct 26, 2016 6.683 6.689 6.496 6.513 6,406,555 -0.23(-3.45%)
Oct 25, 2016 6.814 6.848 6.689 6.746 2,555,310 -0.11(-1.58%)
Oct 24, 2016 6.922 7.002 6.803 6.854 2,423,915 -0.03(-0.50%)
Oct 21, 2016 6.843 6.962 6.831 6.888 2,336,903 -0.03(-0.41%)
Oct 20, 2016 6.860 6.979 6.837 6.916 2,422,780 +0.06(+0.83%)
Oct 19, 2016 6.701 6.871 6.621 6.860 3,554,073 +0.19(+2.90%)
Oct 18, 2016 6.712 6.712 6.624 6.666 3,000,014 +0.04(+0.60%)
Oct 17, 2016 6.678 6.757 6.621 6.627 2,841,045 -0.02(-0.26%)
Oct 14, 2016 6.791 6.791 6.615 6.644 1,983,601 -0.06(-0.93%)
Oct 13, 2016 6.740 6.786 6.683 6.706 2,905,110 -0.07(-1.01%)
Oct 12, 2016 6.888 6.945 6.774 6.774 5,595,792 -0.10(-1.41%)
Oct 11, 2016 6.826 6.922 6.752 6.871 11,166,144 +0.06(+0.92%)
Oct 10, 2016 6.797 6.902 6.763 6.809 2,553,261 +0.05(+0.67%)
Oct 07, 2016 6.718 6.848 6.718 6.763 4,898,311 +0.10(+1.54%)
Oct 06, 2016 6.757 6.780 6.575 6.661 8,250,353 -0.14(-2.01%)
Oct 05, 2016 6.826 6.871 6.672 6.797 6,389,839 +0.02(+0.34%)
Oct 04, 2016 6.803 6.860 6.703 6.774 4,945,465 -0.04(-0.58%)
Oct 03, 2016 6.860 6.860 6.683 6.814 5,917,289 -0.09(-1.24%)
Sep 30, 2016 6.894 6.979 6.766 6.899 4,099,056 +0.05(+0.75%)
Sep 29, 2016 6.854 6.916 6.757 6.848 4,474,968 -0.06(-0.90%)
Sep 28, 2016 6.763 6.922 6.757 6.911 5,644,477 +0.13(+1.97%)
Sep 27, 2016 6.955 6.977 6.755 6.777 5,069,354 -0.13(-1.93%)
Sep 26, 2016 6.989 7.027 6.905 6.911 2,916,206 -0.13(-1.89%)
Sep 23, 2016 6.866 7.064 6.844 7.044 5,538,988 +0.14(+2.01%)
Sep 22, 2016 6.989 7.111 6.863 6.905 9,983,552 +0.04(+0.57%)
Sep 21, 2016 6.944 6.983 6.622 6.866 14,996,792 -0.07(-0.96%)
Sep 20, 2016 7.244 7.278 6.905 6.933 6,534,852 -0.23(-3.18%)
Sep 19, 2016 7.133 7.233 7.097 7.161 4,580,444 +0.11(+1.58%)
Sep 16, 2016 7.033 7.100 6.911 7.050 8,454,810 -0.04(-0.63%)
Sep 15, 2016 7.050 7.139 7.011 7.094 2,357,706 +0.00(+0.00%)
Sep 14, 2016 6.994 7.155 6.966 7.094 5,157,032 +0.12(+1.67%)
Sep 13, 2016 7.350 7.361 6.938 6.977 6,758,325 -0.42(-5.64%)
Sep 12, 2016 7.411 7.467 7.233 7.394 5,747,784 -0.02(-0.30%)
Sep 09, 2016 7.722 7.795 7.383 7.417 8,227,492 -0.48(-6.06%)
Sep 08, 2016 7.845 7.917 7.789 7.895 3,206,443 -0.05(-0.63%)
Sep 07, 2016 7.789 7.945 7.695 7.945 5,659,579 +0.16(+2.07%)
Sep 06, 2016 7.622 7.806 7.544 7.784 5,008,735 +0.19(+2.56%)
Sep 02, 2016 7.600 7.589 7.589 7.589 5,565,433 +0.03(+0.37%)
Sep 01, 2016 7.939 7.939 7.542 7.561 10,323,218 -0.37(-4.70%)
Aug 31, 2016 7.878 7.950 7.778 7.934 7,881,085 +0.04(+0.49%)
Aug 30, 2016 7.839 7.923 7.739 7.895 4,985,391 +0.07(+0.92%)
Aug 29, 2016 7.645 7.850 7.561 7.822 8,343,263 +0.46(+6.27%)
Aug 26, 2016 7.344 7.492 7.239 7.361 6,653,929 +0.06(+0.84%)
Aug 25, 2016 7.055 7.411 7.011 7.300 5,468,572 +0.21(+2.98%)
Aug 24, 2016 7.111 7.139 7.000 7.089 3,061,835 -0.08(-1.09%)
Aug 23, 2016 7.144 7.194 7.089 7.166 2,672,674 +0.06(+0.78%)
Aug 22, 2016 7.055 7.122 6.997 7.111 1,862,691 +0.05(+0.71%)
Aug 19, 2016 7.094 7.122 6.989 7.061 2,850,553 -0.06(-0.86%)
Aug 18, 2016 7.100 7.144 7.016 7.122 2,927,673 +0.02(+0.31%)
Aug 17, 2016 7.150 7.150 6.972 7.100 4,203,951 -0.04(-0.62%)
Aug 16, 2016 7.311 7.311 7.100 7.144 3,943,342 -0.18(-2.50%)
Aug 15, 2016 6.994 7.333 6.989 7.328 7,413,995 +0.34(+4.94%)
Aug 12, 2016 6.888 7.044 6.866 6.983 4,214,829 +0.06(+0.88%)
Aug 11, 2016 6.977 7.111 6.811 6.922 7,403,897 -0.07(-0.95%)
Aug 10, 2016 6.861 7.033 6.827 6.989 5,197,050 +0.18(+2.61%)
Aug 09, 2016 6.744 6.850 6.711 6.811 4,128,360 +0.06(+0.82%)
Aug 08, 2016 6.761 6.902 6.699 6.755 3,586,386 -0.03(-0.49%)
Aug 05, 2016 6.694 6.808 6.655 6.788 3,125,434 +0.09(+1.41%)
Aug 04, 2016 6.577 6.741 6.549 6.694 3,800,100 +0.14(+2.21%)
Aug 03, 2016 6.688 6.688 6.533 6.549 4,622,504 -0.17(-2.48%)
Aug 02, 2016 6.766 6.816 6.711 6.716 6,221,299 -0.06(-0.90%)
Aug 01, 2016 6.822 6.855 6.694 6.777 5,261,020 -0.06(-0.81%)
Jul 29, 2016 6.377 6.916 6.371 6.833 13,469,058 +0.73(+11.93%)
Jul 28, 2016 6.032 6.110 5.952 6.105 7,701,217 +0.06(+0.92%)
Jul 27, 2016 6.199 6.210 6.010 6.049 3,545,052 -0.14(-2.33%)
Jul 26, 2016 6.238 6.238 6.146 6.193 3,146,758 -0.04(-0.71%)
Jul 25, 2016 6.171 6.294 6.099 6.238 4,282,925 +0.07(+1.17%)
Jul 22, 2016 6.132 6.238 6.132 6.166 2,906,877 -0.01(-0.18%)
Jul 21, 2016 6.138 6.227 6.116 6.177 4,420,375 +0.02(+0.36%)
Jul 20, 2016 6.143 6.182 6.121 6.155 3,286,784 -0.01(-0.18%)
Jul 19, 2016 6.132 6.277 6.132 6.166 4,985,250 +0.02(+0.27%)
Jul 18, 2016 6.093 6.177 6.071 6.149 3,574,650 +0.05(+0.82%)
Jul 15, 2016 6.010 6.221 6.004 6.099 5,809,712 +0.13(+2.14%)
Jul 14, 2016 5.966 6.071 5.941 5.971 3,349,681 -0.02(-0.28%)
Jul 13, 2016 5.782 5.993 5.754 5.988 4,123,811 +0.22(+3.86%)
Jul 12, 2016 5.882 5.960 5.738 5.765 4,952,604 -0.12(-2.08%)
Jul 11, 2016 5.582 5.943 5.582 5.888 5,519,188 +0.28(+5.06%)
Jul 08, 2016 5.543 5.660 5.476 5.604 5,744,904 +0.13(+2.33%)
Jul 07, 2016 5.404 5.599 5.379 5.476 6,297,989 +0.06(+1.13%)
Jul 06, 2016 5.393 5.448 5.348 5.415 9,244,611 +0.00(+0.00%)
Jul 05, 2016 5.360 5.448 5.315 5.415 6,718,174 +0.01(+0.10%)
Jul 01, 2016 5.215 5.410 5.410 5.410 5,754,473 +0.23(+4.51%)
Jun 30, 2016 5.120 5.187 5.026 5.176 4,006,869 +0.04(+0.76%)
Jun 29, 2016 5.104 5.204 5.093 5.137 3,830,452 +0.08(+1.54%)
Jun 28, 2016 4.959 5.098 4.926 5.059 5,325,024 +0.13(+2.65%)
Jun 27, 2016 5.134 5.172 4.885 4.929 8,651,616 -0.25(-4.90%)
Jun 24, 2016 5.155 5.325 5.107 5.182 29,616,754 -0.08(-1.44%)
Jun 23, 2016 5.317 5.409 5.258 5.258 3,263,675 -0.01(-0.10%)
Jun 22, 2016 5.280 5.323 5.231 5.263 2,560,057 -0.02(-0.31%)
Jun 21, 2016 5.323 5.409 5.274 5.280 3,392,975 -0.04(-0.81%)
Jun 20, 2016 5.344 5.444 5.296 5.323 5,313,009 +0.03(+0.61%)
Jun 17, 2016 5.182 5.307 5.161 5.290 4,604,679 +0.11(+2.19%)
Jun 16, 2016 5.269 5.280 5.112 5.177 3,953,239 -0.11(-2.14%)
Jun 15, 2016 5.274 5.415 5.263 5.290 3,752,875 +0.04(+0.72%)
Jun 14, 2016 5.317 5.344 5.174 5.253 4,686,057 -0.05(-1.02%)
Jun 13, 2016 5.566 5.582 5.290 5.307 6,176,844 -0.25(-4.47%)
Jun 10, 2016 5.566 5.625 5.463 5.555 4,946,244 -0.04(-0.77%)
Jun 09, 2016 5.506 5.684 5.458 5.598 5,046,409 +0.07(+1.27%)
Jun 08, 2016 5.474 5.593 5.452 5.528 5,409,845 +0.06(+1.09%)
Jun 07, 2016 5.118 5.479 5.118 5.468 10,467,356 +0.36(+7.08%)
Jun 06, 2016 5.215 5.242 5.042 5.107 4,090,544 -0.10(-1.87%)
Jun 03, 2016 5.285 5.377 5.161 5.204 4,416,817 -0.01(-0.10%)
Jun 02, 2016 5.193 5.220 5.085 5.209 5,081,366 +0.01(+0.10%)
Jun 01, 2016 5.188 5.215 5.155 5.204 3,734,834 +0.01(+0.21%)
May 31, 2016 5.166 5.236 5.118 5.193 6,380,730 +0.05(+0.94%)
May 27, 2016 5.172 5.145 5.145 5.145 3,576,308 -0.08(-1.45%)
May 26, 2016 5.107 5.226 5.074 5.220 7,232,972 +0.15(+2.87%)
May 25, 2016 4.896 5.253 4.848 5.074 33,727,268 -0.46(-8.38%)
May 24, 2016 5.598 5.625 5.490 5.539 2,771,779 -0.02(-0.29%)
May 23, 2016 5.560 5.620 5.512 5.555 2,760,122 +0.00(+0.00%)
May 20, 2016 5.468 5.633 5.468 5.555 3,016,586 +0.10(+1.78%)
May 19, 2016 5.490 5.533 5.388 5.458 3,464,664 -0.08(-1.46%)
May 18, 2016 5.733 5.733 5.458 5.539 3,650,544 -0.22(-3.84%)
May 17, 2016 5.922 5.938 5.722 5.760 2,926,769 -0.20(-3.35%)
May 16, 2016 5.911 5.976 5.884 5.960 5,215,921 +0.05(+0.82%)
May 13, 2016 6.073 6.073 5.852 5.911 3,845,341 -0.21(-3.44%)
May 12, 2016 6.257 6.327 5.922 6.122 4,087,346 -0.12(-1.90%)
May 11, 2016 6.559 6.575 6.222 6.240 6,023,564 -0.33(-5.01%)
May 10, 2016 6.597 6.656 6.559 6.570 1,854,886 -0.01(-0.16%)
May 09, 2016 6.575 6.640 6.537 6.581 2,948,680 +0.01(+0.08%)
May 06, 2016 6.424 6.575 6.381 6.575 2,839,021 +0.15(+2.27%)
May 05, 2016 6.591 6.602 6.386 6.429 2,448,089 -0.17(-2.54%)
May 04, 2016 6.343 6.644 6.327 6.597 6,050,391 +0.17(+2.69%)
May 03, 2016 6.370 6.424 6.316 6.424 2,429,930 +0.04(+0.59%)
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.