Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRT Realty Trust (NY: BRT )

17.33 -0.06 (-0.35%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 23, 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, 2008 10.94 10.94 10.21 10.26 71,067 -0.63(-5.81%)
Apr 29, 2008 10.77 10.98 10.62 10.90 32,075 +0.27(+2.56%)
Apr 28, 2008 10.92 10.92 10.62 10.62 27,690 -0.18(-1.64%)
Apr 25, 2008 11.06 11.06 10.56 10.80 52,599 -0.29(-2.64%)
Apr 24, 2008 10.62 11.14 10.62 11.09 57,102 +0.52(+4.89%)
Apr 23, 2008 10.75 10.75 10.35 10.58 55,243 -0.12(-1.08%)
Apr 22, 2008 10.95 10.97 10.55 10.69 65,381 -0.33(-2.96%)
Apr 21, 2008 10.99 11.09 10.81 11.02 57,738 +0.16(+1.44%)
Apr 18, 2008 10.67 11.14 10.67 10.86 118,574 +0.23(+2.18%)
Apr 17, 2008 10.26 10.75 10.23 10.63 67,808 +0.37(+3.58%)
Apr 16, 2008 9.957 10.26 9.957 10.26 67,134 +0.23(+2.31%)
Apr 15, 2008 9.454 10.04 9.331 10.03 122,278 +0.58(+6.12%)
Apr 14, 2008 9.393 9.529 9.188 9.454 52,158 +0.10(+1.09%)
Apr 11, 2008 9.678 9.780 9.304 9.352 105,515 -0.33(-3.38%)
Apr 10, 2008 9.665 9.780 9.576 9.678 123,123 -0.03(-0.28%)
Apr 09, 2008 9.917 10.11 9.699 9.706 94,369 -0.22(-2.26%)
Apr 08, 2008 9.733 10.06 9.706 9.930 54,949 +0.15(+1.53%)
Apr 07, 2008 9.998 10.18 9.678 9.780 90,946 -0.03(-0.28%)
Apr 04, 2008 9.658 10.03 9.631 9.808 93,708 +0.19(+1.98%)
Apr 03, 2008 9.597 9.672 9.495 9.617 107,843 +0.08(+0.86%)
Apr 02, 2008 9.461 9.685 9.148 9.535 89,624 -0.04(-0.43%)
Apr 01, 2008 9.556 9.699 9.406 9.576 52,502 +0.04(+0.43%)
Mar 31, 2008 9.393 9.699 9.311 9.535 45,717 +0.25(+2.64%)
Mar 28, 2008 9.699 9.699 9.256 9.290 33,058 -0.41(-4.21%)
Mar 27, 2008 9.631 9.876 9.569 9.699 56,272 +0.16(+1.64%)
Mar 26, 2008 9.733 9.767 9.359 9.542 59,504 -0.20(-2.03%)
Mar 25, 2008 9.699 9.971 9.270 9.740 112,985 -0.23(-2.32%)
Mar 24, 2008 9.529 10.14 9.501 9.971 108,837 +0.65(+6.93%)
Mar 21, 2008 8.848 9.597 8.848 9.324 241,104 +0.00(+0.00%)
Mar 20, 2008 8.848 9.597 8.848 9.324 241,104 +0.42(+4.74%)
Mar 19, 2008 9.617 9.617 8.807 8.902 124,269 -0.95(-9.61%)
Mar 18, 2008 9.569 9.849 9.161 9.849 164,467 +0.61(+6.55%)
Mar 17, 2008 9.250 9.359 9.052 9.243 117,848 +0.03(+0.37%)
Mar 14, 2008 9.086 9.359 8.848 9.209 83,187 +0.19(+2.11%)
Mar 13, 2008 8.889 9.195 8.657 9.018 201,728 +0.01(+0.08%)
Mar 12, 2008 8.916 9.433 8.879 9.011 180,864 +0.05(+0.53%)
Mar 11, 2008 7.936 8.971 7.691 8.964 270,878 +1.41(+18.65%)
Mar 10, 2008 7.630 7.745 7.541 7.555 78,458 -0.07(-0.98%)
Mar 07, 2008 7.759 7.759 7.412 7.630 79,941 -0.02(-0.27%)
Mar 06, 2008 7.895 7.990 7.623 7.650 122,876 -0.44(-5.39%)
Mar 05, 2008 8.120 8.297 7.970 8.086 97,264 -0.05(-0.67%)
Mar 04, 2008 8.161 8.167 7.779 8.140 210,984 +0.05(+0.67%)
Mar 03, 2008 8.508 8.726 8.065 8.086 209,221 -0.49(-5.71%)
Feb 29, 2008 8.338 8.576 8.031 8.576 198,481 +0.30(+3.62%)
Feb 28, 2008 8.555 8.555 8.181 8.276 209,725 -0.32(-3.72%)
Feb 27, 2008 8.610 8.739 8.549 8.596 72,325 -0.06(-0.71%)
Feb 26, 2008 8.644 8.937 8.528 8.657 84,285 -0.02(-0.24%)
Feb 25, 2008 8.882 8.916 8.542 8.678 86,538 -0.17(-1.92%)
Feb 22, 2008 8.746 8.848 8.535 8.848 118,609 +0.16(+1.80%)
Feb 21, 2008 9.052 9.188 8.685 8.691 114,454 -0.34(-3.77%)
Feb 20, 2008 9.052 9.120 8.984 9.032 77,576 -0.01(-0.15%)
Feb 19, 2008 9.188 9.250 9.018 9.045 58,329 -0.04(-0.45%)
Feb 18, 2008 9.018 9.515 8.882 9.086 0 +0.00(+0.00%)
Feb 15, 2008 9.018 9.515 8.882 9.086 95,795 +0.04(+0.45%)
Feb 14, 2008 9.270 9.393 9.018 9.045 188,651 -0.22(-2.42%)
Feb 13, 2008 9.345 9.428 9.073 9.270 97,705 -0.08(-0.87%)
Feb 12, 2008 9.188 9.699 9.188 9.352 106,079 +0.14(+1.48%)
Feb 11, 2008 9.617 9.617 8.916 9.216 172,124 -0.35(-3.63%)
Feb 08, 2008 10.14 10.19 9.284 9.563 199,052 -0.62(-6.08%)
Feb 07, 2008 10.57 10.58 10.14 10.18 74,050 -0.33(-3.17%)
Feb 06, 2008 10.64 10.75 10.43 10.52 55,978 +0.10(+0.91%)
Feb 05, 2008 10.68 11.01 10.41 10.42 78,810 -0.48(-4.43%)
Feb 04, 2008 11.22 11.22 10.63 10.90 98,025 -0.21(-1.90%)
Feb 01, 2008 10.88 11.23 10.69 11.11 93,444 +0.44(+4.08%)
Jan 31, 2008 10.21 10.89 10.01 10.68 74,931 +0.52(+5.16%)
Jan 30, 2008 10.48 10.61 10.01 10.15 76,401 -0.36(-3.43%)
Jan 29, 2008 10.04 10.96 10.04 10.52 88,595 +0.49(+4.89%)
Jan 28, 2008 10.12 10.20 9.542 10.03 72,727 +0.03(+0.34%)
Jan 25, 2008 10.43 10.43 9.869 9.991 81,396 -0.29(-2.78%)
Jan 24, 2008 11.03 11.20 10.24 10.28 130,322 -0.72(-6.56%)
Jan 23, 2008 9.638 11.05 9.535 11.00 147,454 +1.25(+12.85%)
Jan 22, 2008 8.916 10.24 8.848 9.746 118,752 +0.29(+3.02%)
Jan 21, 2008 9.665 9.903 8.998 9.461 0 +0.00(+0.00%)
Jan 18, 2008 9.665 9.903 8.998 9.461 219,653 -0.31(-3.14%)
Jan 17, 2008 10.38 10.40 9.767 9.767 68,614 -0.65(-6.21%)
Jan 16, 2008 9.991 10.54 9.849 10.41 58,476 +0.42(+4.15%)
Jan 15, 2008 10.26 10.35 9.862 9.998 71,993 -0.37(-3.61%)
Jan 14, 2008 9.855 10.43 9.855 10.37 98,733 +0.52(+5.32%)
Jan 11, 2008 9.393 9.896 9.168 9.849 171,711 +0.39(+4.10%)
Jan 10, 2008 8.916 9.583 8.698 9.461 192,861 +0.58(+6.51%)
Jan 09, 2008 9.270 9.270 8.685 8.882 197,195 -0.31(-3.33%)
Jan 08, 2008 9.461 9.590 9.134 9.188 94,165 -0.25(-2.67%)
Jan 07, 2008 9.644 9.692 9.386 9.440 112,601 -0.18(-1.84%)
Jan 04, 2008 9.780 9.883 9.331 9.617 187,566 -0.34(-3.42%)
Jan 03, 2008 10.47 10.47 9.957 9.957 94,032 -0.49(-4.69%)
Jan 02, 2008 10.39 10.55 10.28 10.45 90,358 +0.03(+0.33%)
Jan 01, 2008 10.54 10.71 10.28 10.41 0 +0.00(+0.00%)
Dec 31, 2007 10.54 10.71 10.28 10.41 206,767 -0.23(-2.17%)
Dec 28, 2007 10.74 11.09 10.62 10.64 94,954 -0.01(-0.13%)
Dec 27, 2007 10.65 10.77 10.45 10.66 122,829 -0.21(-1.94%)
Dec 26, 2007 10.89 11.08 10.73 10.87 132,452 -0.20(-1.84%)
Dec 24, 2007 11.06 11.14 10.72 11.07 77,282 -0.08(-0.73%)
Dec 21, 2007 10.91 11.16 10.72 11.16 146,043 +0.27(+2.50%)
Dec 20, 2007 10.99 11.03 10.81 10.88 90,212 -0.10(-0.93%)
Dec 19, 2007 11.07 11.07 10.70 10.99 97,852 -0.09(-0.80%)
Dec 18, 2007 11.11 11.11 10.82 11.07 132,914 +0.11(+0.99%)
Dec 17, 2007 10.73 11.08 10.73 10.96 67,879 +0.03(+0.31%)
Dec 14, 2007 11.24 11.28 10.72 10.93 192,178 -0.65(-5.64%)
Dec 13, 2007 10.99 11.58 10.99 11.58 115,159 +0.60(+5.45%)
Dec 12, 2007 11.33 11.69 10.90 10.99 129,147 -0.02(-0.19%)
Dec 11, 2007 11.23 12.09 10.98 11.01 228,909 -0.19(-1.70%)
Dec 10, 2007 10.89 11.54 10.89 11.20 132,232 +0.31(+2.81%)
Dec 07, 2007 10.60 10.96 10.55 10.89 63,471 +0.33(+3.09%)
Dec 06, 2007 10.66 10.66 10.34 10.56 72,052 -0.10(-0.89%)
Dec 05, 2007 10.48 10.81 10.48 10.66 38,788 +0.27(+2.62%)
Dec 04, 2007 10.67 10.84 10.32 10.39 72,434 -0.33(-3.11%)
Dec 03, 2007 10.35 10.99 10.28 10.72 114,013 +0.44(+4.30%)
Nov 30, 2007 10.31 10.69 10.28 10.28 89,918 -0.02(-0.20%)
Nov 29, 2007 10.50 10.61 10.10 10.30 154,565 -0.20(-1.88%)
Nov 28, 2007 10.04 10.69 9.876 10.50 149,569 +0.66(+6.71%)
Nov 27, 2007 9.862 10.16 9.801 9.835 98,544 -0.13(-1.30%)
Nov 26, 2007 10.21 10.34 9.835 9.964 105,932 -0.35(-3.37%)
Nov 23, 2007 10.55 10.55 10.24 10.31 44,077 -0.31(-2.95%)
Nov 21, 2007 10.24 10.84 10.18 10.62 38,935 +0.27(+2.63%)
Nov 20, 2007 10.77 10.77 10.16 10.35 121,984 -0.13(-1.23%)
Nov 19, 2007 10.89 10.95 10.41 10.48 106,814 -0.40(-3.69%)
Nov 16, 2007 10.79 10.99 10.55 10.88 56,860 +0.09(+0.82%)
Nov 15, 2007 11.28 11.34 10.55 10.79 47,750 -0.50(-4.46%)
Nov 14, 2007 11.46 11.55 11.24 11.30 53,039 -0.17(-1.48%)
Nov 13, 2007 11.89 11.89 11.35 11.47 88,448 -0.12(-1.00%)
Nov 12, 2007 10.75 11.69 10.52 11.58 100,827 +0.99(+9.31%)
Nov 09, 2007 10.87 10.94 10.26 10.60 106,272 -0.20(-1.83%)
Nov 08, 2007 10.39 10.85 10.22 10.79 96,529 +0.48(+4.69%)
Nov 07, 2007 10.89 11.11 10.22 10.31 76,694 -0.62(-5.67%)
Nov 06, 2007 10.54 10.99 10.54 10.93 102,700 +0.56(+5.45%)
Nov 05, 2007 10.21 10.62 10.21 10.37 84,261 +0.14(+1.40%)
Nov 02, 2007 10.58 10.75 10.22 10.22 105,932 -0.28(-2.66%)
Nov 01, 2007 10.89 10.89 10.44 10.50 118,274 -0.40(-3.68%)
Oct 31, 2007 10.55 10.99 10.50 10.90 100,202 +0.43(+4.09%)
Oct 30, 2007 10.80 10.86 10.35 10.47 84,188 -0.35(-3.27%)
Oct 29, 2007 10.88 11.26 10.72 10.83 103,876 +0.02(+0.19%)
Oct 26, 2007 10.39 10.84 10.08 10.81 103,435 +0.55(+5.37%)
Oct 25, 2007 10.35 10.48 10.22 10.26 69,642 -0.06(-0.59%)
Oct 24, 2007 10.26 10.46 10.08 10.32 152,361 -0.01(-0.13%)
Oct 23, 2007 10.41 10.54 10.21 10.33 107,402 -0.13(-1.24%)
Oct 22, 2007 10.23 10.75 10.23 10.46 134,142 +0.21(+2.06%)
Oct 19, 2007 10.58 10.58 10.22 10.25 138,256 -0.33(-3.15%)
Oct 18, 2007 10.60 10.68 10.24 10.58 215,539 -0.26(-2.39%)
Oct 17, 2007 11.47 11.48 10.66 10.84 201,581 -0.49(-4.32%)
Oct 16, 2007 11.52 11.55 11.24 11.33 58,476 -0.16(-1.42%)
Oct 15, 2007 11.50 11.57 11.23 11.50 115,630 +0.01(+0.12%)
Oct 12, 2007 11.67 11.69 11.23 11.48 171,461 -0.24(-2.03%)
Oct 11, 2007 11.84 11.97 11.61 11.72 77,429 -0.05(-0.46%)
Oct 10, 2007 11.76 12.04 11.74 11.77 124,004 +0.01(+0.12%)
Oct 09, 2007 11.94 11.94 11.57 11.76 129,441 -0.13(-1.09%)
Oct 08, 2007 12.05 12.31 11.82 11.89 70,083 -0.19(-1.58%)
Oct 05, 2007 12.30 12.30 11.81 12.08 58,623 -0.05(-0.39%)
Oct 04, 2007 12.08 12.15 11.97 12.13 63,765 +0.12(+0.96%)
Oct 03, 2007 12.16 12.20 11.82 12.01 74,637 -0.12(-0.95%)
Oct 02, 2007 11.97 12.39 11.80 12.13 102,406 +0.12(+1.02%)
Oct 01, 2007 11.72 12.15 11.50 12.01 137,521 +0.20(+1.73%)
Sep 28, 2007 11.65 11.82 11.53 11.80 99,468 +0.09(+0.75%)
Sep 27, 2007 11.85 12.04 11.61 11.71 82,865 -0.14(-1.21%)
Sep 26, 2007 12.01 12.19 11.74 11.86 217,449 +0.03(+0.23%)
Sep 25, 2007 12.59 12.66 11.76 11.83 130,175 -1.08(-8.38%)
Sep 24, 2007 12.45 12.93 12.37 12.91 502,924 +0.37(+2.99%)
Sep 21, 2007 13.00 13.00 12.48 12.54 132,820 -0.36(-2.80%)
Sep 20, 2007 13.37 13.41 12.61 12.90 73,462 -0.81(-5.91%)
Sep 19, 2007 13.08 13.95 12.95 13.71 202,903 +0.80(+6.22%)
Sep 18, 2007 12.76 13.09 12.73 12.90 170,286 +0.22(+1.77%)
Sep 17, 2007 12.59 12.76 12.46 12.68 92,709 -0.04(-0.32%)
Sep 14, 2007 12.80 12.80 12.32 12.72 62,883 -0.03(-0.21%)
Sep 13, 2007 12.24 12.88 12.20 12.75 133,995 +0.54(+4.40%)
Sep 12, 2007 12.25 12.65 12.12 12.21 155,152 -0.29(-2.34%)
Sep 11, 2007 13.10 13.27 12.35 12.50 272,105 -0.95(-7.03%)
Sep 10, 2007 13.36 13.53 12.77 13.45 73,315 +0.09(+0.66%)
Sep 07, 2007 14.00 14.05 13.28 13.36 74,637 -0.64(-4.57%)
Sep 06, 2007 14.48 14.48 13.76 14.00 71,405 -0.46(-3.20%)
Sep 05, 2007 14.80 14.80 14.24 14.46 47,897 -0.22(-1.48%)
Sep 04, 2007 14.41 14.74 13.96 14.68 89,183 +0.27(+1.89%)
Aug 31, 2007 14.09 14.63 13.97 14.41 54,949 +0.59(+4.29%)
Aug 30, 2007 13.51 14.16 13.35 13.82 94,913 +0.24(+1.76%)
Aug 29, 2007 13.48 13.82 13.37 13.58 55,243 +0.07(+0.50%)
Aug 28, 2007 14.02 14.02 13.21 13.51 139,872 -0.51(-3.64%)
Aug 27, 2007 14.54 14.54 13.99 14.02 79,780 -0.51(-3.51%)
Aug 24, 2007 14.31 15.35 14.07 14.53 99,468 -0.11(-0.74%)
Aug 23, 2007 15.55 15.67 14.64 14.64 56,566 -0.93(-5.99%)
Aug 22, 2007 15.04 15.60 15.04 15.57 116,658 +0.94(+6.42%)
Aug 21, 2007 13.95 14.70 13.95 14.63 60,826 +0.68(+4.88%)
Aug 20, 2007 14.16 14.33 13.82 13.95 99,468 +0.01(+0.10%)
Aug 17, 2007 13.78 14.28 13.46 13.94 165,584 +0.67(+5.03%)
Aug 16, 2007 12.12 13.27 11.98 13.27 113,426 +1.05(+8.64%)
Aug 15, 2007 12.25 13.07 11.99 12.22 250,360 +0.07(+0.56%)
Aug 14, 2007 13.14 13.44 12.05 12.15 129,000 -1.02(-7.75%)
Aug 13, 2007 13.00 13.75 13.00 13.17 160,001 +0.51(+4.03%)
Aug 10, 2007 12.86 12.93 12.46 12.66 248,156 +0.00(+0.00%)
Aug 09, 2007 12.55 13.61 12.50 12.66 240,075 +0.10(+0.76%)
Aug 08, 2007 11.30 12.63 11.13 12.56 366,578 +1.50(+13.60%)
Aug 07, 2007 10.69 11.50 10.59 11.06 272,692 +0.37(+3.50%)
Aug 06, 2007 10.72 11.34 10.38 10.69 327,349 -0.10(-0.88%)
Aug 03, 2007 10.75 12.40 10.42 10.78 426,082 -1.62(-13.06%)
Aug 02, 2007 12.88 13.33 12.32 12.40 170,286 -0.52(-4.00%)
Aug 01, 2007 13.41 13.48 12.59 12.92 182,774 -0.71(-5.24%)
Jul 31, 2007 13.92 14.16 13.56 13.63 150,892 -0.05(-0.35%)
Jul 30, 2007 14.11 14.21 13.24 13.68 70,377 -0.43(-3.04%)
Jul 27, 2007 13.61 14.38 13.40 14.11 145,896 +0.20(+1.42%)
Jul 26, 2007 14.50 14.50 13.35 13.91 212,894 -0.84(-5.72%)
Jul 25, 2007 14.60 15.01 14.51 14.76 92,122 -0.10(-0.64%)
Jul 24, 2007 15.18 15.36 14.67 14.85 150,745 -0.71(-4.59%)
Jul 23, 2007 15.72 15.79 15.33 15.57 132,379 -0.27(-1.68%)
Jul 20, 2007 16.55 16.55 15.67 15.83 111,663 -0.71(-4.28%)
Jul 19, 2007 16.74 16.75 16.51 16.54 44,371 +0.12(+0.70%)
Jul 18, 2007 16.28 17.51 16.17 16.42 92,122 -0.01(-0.08%)
Jul 17, 2007 16.59 16.68 16.32 16.44 46,281 -0.05(-0.33%)
Jul 16, 2007 16.64 16.78 16.39 16.49 92,122 +0.13(+0.79%)
Jul 13, 2007 16.47 16.47 15.88 16.36 126,649 -0.22(-1.35%)
Jul 12, 2007 16.85 16.91 16.42 16.59 88,155 -0.18(-1.06%)
Jul 11, 2007 16.69 16.89 16.69 16.76 90,946 -0.01(-0.08%)
Jul 10, 2007 17.22 17.27 16.70 16.78 114,748 -0.62(-3.56%)
Jul 09, 2007 17.27 17.66 17.25 17.40 123,857 +0.41(+2.40%)
Jul 06, 2007 16.75 17.12 16.68 16.99 138,256 +0.03(+0.16%)
Jul 05, 2007 17.12 17.29 16.92 16.96 87,861 -0.33(-1.89%)
Jul 03, 2007 17.51 17.51 16.88 17.29 84,775 -0.01(-0.08%)
Jul 02, 2007 17.53 17.85 16.52 17.30 213,041 -0.40(-2.27%)
Jun 29, 2007 17.95 18.15 17.61 17.70 95,648 -0.25(-1.40%)
Jun 28, 2007 18.28 18.38 17.95 17.95 47,456 -0.43(-2.33%)
Jun 27, 2007 17.88 18.38 17.79 18.38 73,903 +0.50(+2.82%)
Jun 26, 2007 17.87 17.98 17.51 17.88 118,568 -0.26(-1.43%)
Jun 25, 2007 18.23 18.29 18.04 18.14 117,099 -0.09(-0.49%)
Jun 22, 2007 19.17 19.17 18.22 18.23 483,677 -0.95(-4.97%)
Jun 21, 2007 19.58 19.58 19.08 19.18 69,495 -0.52(-2.63%)
Jun 20, 2007 19.76 20.03 19.19 19.70 93,150 -0.16(-0.82%)
Jun 19, 2007 19.66 19.99 19.62 19.86 133,554 +0.30(+1.53%)
Jun 18, 2007 19.74 19.74 19.56 19.56 60,533 -0.05(-0.28%)
Jun 15, 2007 19.26 19.62 19.17 19.62 31,588 +0.33(+1.73%)
Jun 14, 2007 19.30 19.39 19.27 19.28 33,351 -0.11(-0.56%)
Jun 13, 2007 19.47 19.47 19.19 19.39 29,091 -0.05(-0.25%)
Jun 12, 2007 19.81 19.84 19.41 19.44 40,110 -0.29(-1.45%)
Jun 11, 2007 20.28 20.28 19.63 19.72 67,879 -0.61(-3.01%)
Jun 08, 2007 20.33 20.34 20.06 20.34 20,422 +0.01(+0.03%)
Jun 07, 2007 20.63 20.75 20.33 20.33 17,777 -0.40(-1.94%)
Jun 06, 2007 21.15 21.15 20.45 20.73 51,423 -0.25(-1.20%)
Jun 05, 2007 21.03 21.03 20.77 20.98 27,621 -0.05(-0.23%)
Jun 04, 2007 20.42 21.03 20.36 21.03 29,972 +0.61(+3.00%)
Jun 01, 2007 20.15 20.42 19.94 20.42 36,437 +0.41(+2.04%)
May 31, 2007 19.94 20.08 19.84 20.01 24,683 +0.10(+0.51%)
May 30, 2007 20.08 20.26 19.85 19.91 47,456 -0.31(-1.52%)
May 29, 2007 20.42 20.42 20.04 20.21 34,821 +0.46(+2.34%)
May 25, 2007 19.60 19.94 19.60 19.75 28,209 +0.04(+0.21%)
May 24, 2007 19.84 19.88 19.43 19.71 74,197 +0.01(+0.03%)
May 23, 2007 19.29 19.81 19.29 19.70 98,733 +0.55(+2.88%)
May 22, 2007 19.34 19.34 18.78 19.15 138,109 -0.31(-1.61%)
May 21, 2007 19.50 19.70 19.45 19.47 55,831 -0.03(-0.14%)
May 18, 2007 20.09 20.09 19.49 19.49 46,134 -0.65(-3.21%)
May 17, 2007 20.06 20.14 19.92 20.14 38,347 +0.07(+0.34%)
May 16, 2007 20.32 20.32 20.00 20.07 22,626 -0.16(-0.81%)
May 15, 2007 20.30 20.30 20.18 20.23 33,205 -0.07(-0.34%)
May 14, 2007 20.66 20.72 20.28 20.30 54,949 -0.22(-1.06%)
May 11, 2007 20.75 20.78 20.49 20.52 30,707 -0.10(-0.46%)
May 10, 2007 21.09 21.10 20.61 20.62 34,086 -0.37(-1.75%)
May 09, 2007 21.44 21.53 20.95 20.98 67,144 -0.14(-0.68%)
May 08, 2007 21.10 21.20 21.07 21.13 28,797 -0.05(-0.26%)
May 07, 2007 21.05 21.22 21.03 21.18 21,744 +0.03(+0.16%)
May 04, 2007 20.86 21.15 20.79 21.15 42,608 +0.18(+0.88%)
May 03, 2007 21.10 21.10 20.96 20.96 24,683 +0.03(+0.13%)
May 02, 2007 20.44 20.96 20.42 20.94 39,816 +0.50(+2.43%)
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.