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

Lxp Industrial Trust (NY: LXP )

8.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 29, 2011 4.667 4.714 4.574 4.667 1,438,880 +0.02(+0.40%)
Apr 28, 2011 4.565 4.653 4.560 4.649 1,092,081 +0.08(+1.84%)
Apr 27, 2011 4.565 4.579 4.490 4.565 1,011,534 -0.00(-0.10%)
Apr 26, 2011 4.485 4.602 4.457 4.569 969,946 +0.09(+1.98%)
Apr 25, 2011 4.504 4.511 4.434 4.480 659,926 -0.02(-0.52%)
Apr 21, 2011 4.490 4.504 4.406 4.504 623,237 +0.04(+0.84%)
Apr 20, 2011 4.452 4.471 4.392 4.466 741,349 +0.08(+1.81%)
Apr 19, 2011 4.359 4.401 4.354 4.387 841,051 +0.04(+0.97%)
Apr 18, 2011 4.345 4.363 4.298 4.345 1,434,621 -0.06(-1.38%)
Apr 15, 2011 4.378 4.406 4.321 4.406 1,698,663 +0.03(+0.64%)
Apr 14, 2011 4.275 4.382 4.261 4.378 5,063,058 +0.07(+1.74%)
Apr 13, 2011 4.392 4.396 4.247 4.303 2,655,819 -0.08(-1.81%)
Apr 12, 2011 4.340 4.401 4.340 4.382 1,455,898 +0.00(+0.11%)
Apr 11, 2011 4.317 4.378 4.312 4.378 1,918,896 +0.07(+1.63%)
Apr 08, 2011 4.354 4.378 4.279 4.307 1,759,995 -0.01(-0.22%)
Apr 07, 2011 4.401 4.424 4.303 4.317 2,065,198 -0.10(-2.22%)
Apr 06, 2011 4.368 4.420 4.340 4.415 927,943 +0.07(+1.72%)
Apr 05, 2011 4.420 4.424 4.326 4.340 1,198,540 -0.07(-1.69%)
Apr 04, 2011 4.424 4.448 4.382 4.415 1,250,269 +0.01(+0.21%)
Apr 01, 2011 4.410 4.443 4.373 4.406 1,875,544 +0.03(+0.75%)
Mar 31, 2011 4.354 4.387 4.293 4.373 1,610,415 +0.02(+0.43%)
Mar 30, 2011 4.354 4.354 4.354 4.354 2,347,546 +0.12(+2.76%)
Mar 29, 2011 4.247 4.270 4.181 4.237 2,180,591 +0.02(+0.50%)
Mar 28, 2011 4.299 4.313 4.202 4.216 1,187,861 -0.07(-1.62%)
Mar 25, 2011 4.285 4.332 4.262 4.285 1,404,231 +0.02(+0.54%)
Mar 24, 2011 4.253 4.304 4.212 4.262 1,701,889 +0.03(+0.65%)
Mar 23, 2011 4.299 4.318 4.170 4.235 1,817,933 -0.08(-1.93%)
Mar 22, 2011 4.364 4.378 4.313 4.318 946,135 -0.03(-0.64%)
Mar 21, 2011 4.366 4.378 4.336 4.345 1,431,152 +0.06(+1.51%)
Mar 18, 2011 4.212 4.281 4.175 4.281 2,365,746 +0.12(+2.77%)
Mar 17, 2011 4.105 4.179 4.082 4.165 2,122,482 +0.13(+3.32%)
Mar 16, 2011 4.147 4.170 4.018 4.031 2,568,328 -0.12(-3.00%)
Mar 15, 2011 4.152 4.198 4.133 4.156 1,971,632 -0.10(-2.28%)
Mar 14, 2011 4.225 4.262 4.193 4.253 1,428,064 -0.01(-0.32%)
Mar 11, 2011 4.184 4.290 4.156 4.267 2,651,409 +0.09(+2.21%)
Mar 10, 2011 4.239 4.239 4.161 4.175 2,125,455 -0.12(-2.69%)
Mar 09, 2011 4.350 4.373 4.276 4.290 1,059,792 -0.06(-1.38%)
Mar 08, 2011 4.262 4.387 4.230 4.350 1,128,191 +0.10(+2.39%)
Mar 07, 2011 4.373 4.387 4.184 4.248 1,833,024 -0.12(-2.65%)
Mar 04, 2011 4.359 4.369 4.272 4.364 2,203,159 +0.01(+0.32%)
Mar 03, 2011 4.248 4.359 4.207 4.350 2,144,858 +0.18(+4.32%)
Mar 02, 2011 4.216 4.239 4.152 4.170 2,177,788 -0.05(-1.10%)
Mar 01, 2011 4.410 4.419 4.212 4.216 2,006,841 -0.16(-3.59%)
Feb 28, 2011 4.309 4.378 4.290 4.373 4,638,138 +0.11(+2.60%)
Feb 25, 2011 4.230 4.267 4.165 4.262 3,009,840 +0.04(+0.98%)
Feb 24, 2011 4.239 4.272 4.152 4.221 2,568,904 +0.00(+0.00%)
Feb 23, 2011 4.281 4.313 4.165 4.221 3,526,216 -0.04(-0.98%)
Feb 22, 2011 4.336 4.369 4.221 4.262 2,139,585 -0.13(-2.94%)
Feb 18, 2011 4.369 4.415 4.327 4.392 5,606,621 +0.05(+1.06%)
Feb 17, 2011 4.396 4.461 4.345 4.345 2,438,731 -0.07(-1.67%)
Feb 16, 2011 4.345 4.442 4.345 4.419 3,173,829 +0.10(+2.35%)
Feb 15, 2011 4.276 4.373 4.276 4.318 2,715,592 +0.03(+0.65%)
Feb 14, 2011 4.225 4.290 4.225 4.290 1,393,200 +0.06(+1.31%)
Feb 11, 2011 4.170 4.281 4.165 4.235 2,177,429 +0.04(+0.88%)
Feb 10, 2011 4.235 4.318 4.179 4.198 3,993,838 -0.06(-1.52%)
Feb 09, 2011 4.193 4.267 4.152 4.262 2,054,209 +0.04(+0.98%)
Feb 08, 2011 4.124 4.221 4.101 4.221 8,593,102 +0.08(+1.90%)
Feb 07, 2011 4.022 4.142 4.022 4.142 1,809,702 +0.11(+2.75%)
Feb 04, 2011 4.133 4.152 4.031 4.031 5,123,849 -0.05(-1.13%)
Feb 03, 2011 4.004 4.091 3.999 4.078 2,218,946 +0.06(+1.38%)
Feb 02, 2011 3.953 4.041 3.953 4.022 2,292,344 +0.05(+1.16%)
Feb 01, 2011 3.953 4.022 3.888 3.976 1,748,322 +0.06(+1.65%)
Jan 31, 2011 3.884 3.944 3.879 3.911 3,310,527 +0.06(+1.68%)
Jan 28, 2011 3.962 4.013 3.842 3.847 2,481,997 -0.12(-2.91%)
Jan 27, 2011 3.911 3.962 3.865 3.962 4,309,407 +0.06(+1.54%)
Jan 26, 2011 3.916 3.930 3.861 3.902 1,951,011 +0.00(+0.12%)
Jan 25, 2011 3.768 3.902 3.759 3.898 2,210,336 +0.11(+2.80%)
Jan 24, 2011 3.759 3.801 3.736 3.791 6,482,105 +0.04(+0.98%)
Jan 21, 2011 3.717 3.777 3.704 3.754 2,138,260 +0.06(+1.62%)
Jan 20, 2011 3.704 3.764 3.690 3.694 1,276,156 -0.02(-0.62%)
Jan 19, 2011 3.768 3.777 3.708 3.717 1,900,280 -0.04(-1.11%)
Jan 18, 2011 3.731 3.777 3.713 3.759 2,420,612 +0.04(+1.12%)
Jan 14, 2011 3.694 3.750 3.671 3.717 3,978,502 +0.06(+1.64%)
Jan 13, 2011 3.653 3.667 3.616 3.657 1,577,634 +0.01(+0.25%)
Jan 12, 2011 3.667 3.680 3.607 3.648 2,670,801 +0.00(+0.00%)
Jan 11, 2011 3.694 3.699 3.602 3.648 5,358,548 -0.04(-1.00%)
Jan 10, 2011 3.662 3.699 3.630 3.685 1,370,995 -0.01(-0.25%)
Jan 07, 2011 3.671 3.717 3.630 3.694 1,825,679 +0.02(+0.50%)
Jan 06, 2011 3.731 3.736 3.662 3.676 1,944,601 -0.04(-1.12%)
Jan 05, 2011 3.731 3.736 3.680 3.717 1,706,290 -0.01(-0.25%)
Jan 04, 2011 3.750 3.758 3.662 3.727 3,011,570 -0.01(-0.25%)
Jan 03, 2011 3.704 3.745 3.692 3.736 3,155,760 +0.06(+1.76%)
Dec 31, 2010 3.694 3.699 3.639 3.671 1,655,466 -0.02(-0.63%)
Dec 30, 2010 3.680 3.699 3.676 3.694 989,713 +0.00(+0.00%)
Dec 29, 2010 3.750 3.750 3.685 3.694 1,246,348 -0.02(-0.44%)
Dec 28, 2010 3.692 3.711 3.665 3.711 1,292,687 +0.03(+0.74%)
Dec 27, 2010 3.588 3.683 3.583 3.683 1,523,554 +0.08(+2.28%)
Dec 23, 2010 3.629 3.660 3.592 3.601 1,078,068 -0.02(-0.50%)
Dec 22, 2010 3.647 3.660 3.610 3.619 4,024,088 -0.01(-0.25%)
Dec 21, 2010 3.601 3.651 3.601 3.629 2,131,241 +0.05(+1.27%)
Dec 20, 2010 3.560 3.615 3.537 3.583 2,487,238 +0.03(+0.77%)
Dec 17, 2010 3.601 3.656 3.506 3.556 5,022,378 -0.07(-2.01%)
Dec 16, 2010 3.701 3.733 3.619 3.629 1,958,161 -0.06(-1.60%)
Dec 15, 2010 3.679 3.761 3.619 3.688 9,214,461 +0.02(+0.62%)
Dec 14, 2010 3.756 3.783 3.656 3.665 1,455,681 -0.09(-2.31%)
Dec 13, 2010 3.751 3.779 3.738 3.751 1,136,762 +0.01(+0.24%)
Dec 10, 2010 3.697 3.779 3.670 3.742 1,609,583 +0.05(+1.23%)
Dec 09, 2010 3.774 3.788 3.683 3.697 1,521,792 -0.05(-1.22%)
Dec 08, 2010 3.788 3.808 3.729 3.742 1,430,423 -0.05(-1.20%)
Dec 07, 2010 3.783 3.824 3.745 3.788 3,109,035 +0.05(+1.34%)
Dec 06, 2010 3.747 3.756 3.706 3.738 944,832 -0.02(-0.48%)
Dec 03, 2010 3.683 3.756 3.679 3.756 1,679,448 +0.07(+1.98%)
Dec 02, 2010 3.597 3.697 3.569 3.683 2,278,760 +0.10(+2.80%)
Dec 01, 2010 3.606 3.647 3.524 3.583 1,857,688 +0.01(+0.25%)
Nov 30, 2010 3.601 3.619 3.556 3.574 2,079,786 -0.06(-1.63%)
Nov 29, 2010 3.574 3.640 3.537 3.633 1,495,074 +0.04(+1.01%)
Nov 26, 2010 3.565 3.610 3.551 3.597 506,181 +0.00(+0.13%)
Nov 24, 2010 3.506 3.592 3.592 3.592 1,225,007 +0.10(+2.87%)
Nov 23, 2010 3.405 3.506 3.387 3.492 1,370,490 +0.04(+1.05%)
Nov 22, 2010 3.392 3.465 3.392 3.456 1,224,111 +0.05(+1.34%)
Nov 19, 2010 3.442 3.456 3.378 3.410 2,873,284 -0.04(-1.06%)
Nov 18, 2010 3.456 3.478 3.437 3.446 2,131,344 +0.08(+2.44%)
Nov 17, 2010 3.465 3.542 3.364 3.364 2,977,315 -0.10(-2.89%)
Nov 16, 2010 3.665 3.688 3.442 3.465 4,977,240 -0.22(-5.93%)
Nov 15, 2010 3.779 3.806 3.683 3.683 2,860,667 -0.07(-1.94%)
Nov 12, 2010 3.783 3.861 3.729 3.756 1,525,056 -0.07(-1.90%)
Nov 11, 2010 3.820 3.865 3.806 3.829 1,209,155 -0.04(-1.06%)
Nov 10, 2010 3.838 3.906 3.824 3.870 1,659,509 +0.05(+1.31%)
Nov 09, 2010 4.057 4.082 3.770 3.820 3,515,477 -0.20(-4.98%)
Nov 08, 2010 3.961 4.079 3.961 4.020 2,591,340 +0.06(+1.49%)
Nov 05, 2010 3.820 3.984 3.756 3.961 2,559,377 +0.16(+4.32%)
Nov 04, 2010 3.688 3.802 3.601 3.797 2,873,310 +0.25(+6.92%)
Nov 03, 2010 3.601 3.624 3.528 3.551 1,506,832 -0.05(-1.39%)
Nov 02, 2010 3.565 3.601 3.510 3.601 1,454,211 +0.09(+2.59%)
Nov 01, 2010 3.569 3.629 3.501 3.510 1,646,029 -0.03(-0.90%)
Oct 29, 2010 3.478 3.560 3.478 3.542 1,511,576 +0.05(+1.57%)
Oct 28, 2010 3.537 3.560 3.474 3.487 990,778 -0.01(-0.39%)
Oct 27, 2010 3.519 3.560 3.474 3.501 1,266,261 -0.09(-2.41%)
Oct 25, 2010 3.560 3.597 3.528 3.588 1,184,794 +0.09(+2.64%)
Oct 22, 2010 3.551 3.565 3.474 3.495 3,648,693 -0.05(-1.32%)
Oct 21, 2010 3.560 3.624 3.478 3.542 2,268,746 +0.01(+0.39%)
Oct 20, 2010 3.465 3.588 3.451 3.528 3,123,475 +0.09(+2.65%)
Oct 19, 2010 3.515 3.574 3.410 3.437 4,094,518 -0.14(-3.82%)
Oct 18, 2010 3.465 3.592 3.465 3.574 1,439,225 +0.12(+3.43%)
Oct 15, 2010 3.506 3.524 3.446 3.456 1,570,817 -0.02(-0.52%)
Oct 14, 2010 3.492 3.533 3.419 3.474 1,571,154 -0.01(-0.39%)
Oct 13, 2010 3.465 3.501 3.419 3.487 1,486,796 +0.04(+1.06%)
Oct 12, 2010 3.419 3.474 3.378 3.451 1,279,491 +0.03(+0.93%)
Oct 11, 2010 3.465 3.465 3.405 3.419 1,818,197 -0.03(-0.92%)
Oct 08, 2010 3.451 3.478 3.387 3.451 1,546,830 +0.05(+1.34%)
Oct 07, 2010 3.378 3.433 3.360 3.405 29,246 +0.07(+2.05%)
Oct 06, 2010 3.369 3.392 3.319 3.337 1,344,073 -0.05(-1.35%)
Oct 05, 2010 3.346 3.392 3.292 3.383 14,402 +0.09(+2.62%)
Oct 04, 2010 3.273 3.324 3.232 3.296 2,005,089 -0.00(-0.14%)
Oct 01, 2010 3.301 3.314 3.264 3.301 2,368,343 +0.04(+1.21%)
Sep 30, 2010 3.258 3.342 3.237 3.261 52,407 -0.04(-1.20%)
Sep 29, 2010 3.342 3.346 3.287 3.301 15,443 -0.05(-1.49%)
Sep 28, 2010 3.351 3.369 3.228 3.351 72,452 +0.03(+0.82%)
Sep 27, 2010 3.202 3.357 3.144 3.324 3,316,383 +0.12(+3.79%)
Sep 24, 2010 3.117 3.229 3.103 3.202 2,106,478 +0.15(+5.01%)
Sep 23, 2010 3.135 3.171 3.045 3.050 8,826 -0.16(-4.86%)
Sep 22, 2010 3.193 3.247 3.166 3.205 1,453,808 +0.00(+0.10%)
Sep 21, 2010 3.234 3.265 3.202 3.202 358 -0.03(-0.83%)
Sep 20, 2010 3.144 3.234 3.103 3.229 1,808,880 +0.11(+3.45%)
Sep 17, 2010 3.121 3.180 3.094 3.121 1,883,864 -0.07(-2.11%)
Sep 15, 2010 3.139 3.211 3.121 3.189 1,148,367 +0.04(+1.14%)
Sep 14, 2010 3.207 3.225 3.153 3.153 4,769 -0.06(-1.82%)
Sep 13, 2010 3.162 3.216 3.121 3.211 1,711,613 +0.09(+3.03%)
Sep 10, 2010 3.076 3.126 3.063 3.117 1,611,300 +0.05(+1.61%)
Sep 09, 2010 3.180 3.198 3.050 3.068 13,927 -0.08(-2.57%)
Sep 08, 2010 3.135 3.202 3.112 3.148 15,973 -0.06(-1.96%)
Sep 07, 2010 3.193 3.238 3.166 3.211 21,152 -0.01(-0.42%)
Sep 03, 2010 3.216 3.252 3.193 3.225 1,503,712 +0.05(+1.56%)
Sep 02, 2010 3.121 3.175 3.099 3.175 38,365 +0.08(+2.61%)
Sep 01, 2010 3.059 3.094 3.005 3.094 2,419,493 +0.10(+3.30%)
Aug 31, 2010 2.987 3.009 2.874 2.996 91,177 +0.07(+2.30%)
Aug 30, 2010 2.897 2.955 2.888 2.928 2,148,030 +0.01(+0.31%)
Aug 27, 2010 2.919 2.928 2.800 2.919 2,594,249 +0.07(+2.52%)
Aug 26, 2010 2.883 2.942 2.829 2.847 8,095 -0.03(-0.94%)
Aug 25, 2010 2.785 2.888 2.776 2.874 17,821 +0.07(+2.40%)
Aug 24, 2010 2.758 2.832 2.758 2.807 37,021 -0.01(-0.32%)
Aug 23, 2010 2.803 2.861 2.780 2.816 2,707,621 +0.05(+1.79%)
Aug 20, 2010 2.798 2.812 2.740 2.767 2,313,263 -0.05(-1.91%)
Aug 19, 2010 2.874 2.883 2.803 2.820 23,530 -0.07(-2.48%)
Aug 18, 2010 2.928 2.946 2.870 2.892 83,409 -0.03(-1.08%)
Aug 17, 2010 2.870 2.960 2.847 2.924 24,788 +0.10(+3.50%)
Aug 16, 2010 2.829 2.883 2.789 2.825 1,068,057 -0.04(-1.26%)
Aug 13, 2010 2.861 2.919 2.861 2.861 1,692,258 -0.05(-1.70%)
Aug 12, 2010 2.838 2.910 2.838 2.910 2,326,919 -0.01(-0.31%)
Aug 11, 2010 2.969 3.009 2.874 2.919 20,586 -0.14(-4.55%)
Aug 10, 2010 3.072 3.085 2.989 3.059 6,016 -0.08(-2.44%)
Aug 09, 2010 3.135 3.148 3.072 3.135 2,371,139 +0.04(+1.45%)
Aug 06, 2010 3.090 3.121 3.009 3.090 2,619,935 -0.02(-0.72%)
Aug 05, 2010 3.103 3.171 3.063 3.112 2,927,285 -0.02(-0.72%)
Aug 04, 2010 3.072 3.146 3.045 3.135 24,400 +0.10(+3.41%)
Aug 03, 2010 2.973 3.081 2.924 3.032 17,013 +0.04(+1.50%)
Aug 02, 2010 2.919 2.996 2.870 2.987 2,753,811 +0.10(+3.42%)
Jul 30, 2010 2.888 2.892 2.776 2.888 1,686,680 +0.03(+1.10%)
Jul 29, 2010 2.879 2.901 2.789 2.856 1,942,129 +0.01(+0.32%)
Jul 28, 2010 2.847 2.892 2.812 2.847 7,630 +0.00(+0.00%)
Jul 27, 2010 2.812 2.856 2.785 2.847 29,277 +0.05(+1.93%)
Jul 26, 2010 2.753 2.812 2.717 2.794 2,741,707 +0.04(+1.63%)
Jul 23, 2010 2.668 2.753 2.618 2.749 3,022,303 +0.06(+2.17%)
Jul 22, 2010 2.636 2.722 2.614 2.690 54,913 +0.11(+4.17%)
Jul 21, 2010 2.753 2.753 2.578 2.582 3,470,416 -0.13(-4.96%)
Jul 20, 2010 2.600 2.726 2.582 2.717 33,699 +0.07(+2.72%)
Jul 19, 2010 2.614 2.663 2.556 2.645 2,172,912 +0.05(+2.08%)
Jul 16, 2010 2.591 2.722 2.578 2.591 3,015,263 -0.15(-5.41%)
Jul 15, 2010 2.699 2.753 2.627 2.740 2,244,665 +0.04(+1.50%)
Jul 14, 2010 2.672 2.758 2.650 2.699 59,333 +0.00(+0.17%)
Jul 13, 2010 2.695 2.717 2.636 2.695 29,025 +0.06(+2.30%)
Jul 12, 2010 2.663 2.825 2.578 2.634 2,078,036 -0.03(-1.26%)
Jul 09, 2010 2.668 2.668 2.578 2.668 1,575,379 +0.06(+2.41%)
Jul 08, 2010 2.605 2.663 2.529 2.605 45,217 -0.01(-0.51%)
Jul 07, 2010 2.443 2.618 2.439 2.618 2,715,084 +0.19(+7.76%)
Jul 06, 2010 2.430 2.704 2.421 2.430 43,547 -0.18(-7.04%)
Jul 02, 2010 2.614 2.704 2.582 2.614 2,529,661 -0.04(-1.69%)
Jul 01, 2010 2.695 2.708 2.600 2.659 3,507,938 -0.04(-1.50%)
Jun 30, 2010 2.699 2.762 2.677 2.699 25,360 -0.00(-0.17%)
Jun 29, 2010 2.794 2.843 2.677 2.704 25,948 -0.21(-7.10%)
Jun 25, 2010 2.910 2.972 2.627 2.910 8,767,420 +0.26(+9.67%)
Jun 24, 2010 2.654 2.725 2.614 2.654 41,517 -0.05(-1.96%)
Jun 23, 2010 2.725 2.742 2.632 2.707 2,926,353 -0.03(-1.13%)
Jun 22, 2010 2.738 2.800 2.702 2.738 110,773 -0.01(-0.32%)
Jun 21, 2010 2.778 2.822 2.707 2.747 4,272,745 +0.02(+0.81%)
Jun 18, 2010 2.725 2.747 2.667 2.725 3,334,469 +0.00(+0.16%)
Jun 17, 2010 2.720 2.756 2.654 2.720 1,191 +0.02(+0.82%)
Jun 16, 2010 2.756 2.756 2.649 2.698 1,995,900 -0.06(-2.09%)
Jun 15, 2010 2.756 2.760 2.641 2.756 10,671 +0.12(+4.53%)
Jun 14, 2010 2.583 2.649 2.530 2.636 3,350,856 +0.09(+3.65%)
Jun 11, 2010 2.459 2.548 2.437 2.543 2,317,120 +0.04(+1.77%)
Jun 10, 2010 2.499 2.526 2.428 2.499 54,865 +0.09(+3.86%)
Jun 09, 2010 2.402 2.472 2.380 2.406 4,443,080 +0.04(+1.87%)
Jun 08, 2010 2.406 2.472 2.340 2.362 15,487 -0.04(-1.48%)
Jun 07, 2010 2.503 2.548 2.366 2.397 5,730,691 -0.08(-3.39%)
Jun 04, 2010 2.481 2.574 2.446 2.481 3,906,471 -0.13(-5.08%)
Jun 03, 2010 2.614 2.685 2.599 2.614 3,777,908 -0.04(-1.34%)
Jun 02, 2010 2.649 2.694 2.614 2.649 4,062,382 +0.02(+0.84%)
Jun 01, 2010 2.627 2.725 2.627 2.627 8,654 -0.12(-4.35%)
May 28, 2010 2.747 2.831 2.725 2.747 2,229,103 -0.06(-2.20%)
May 27, 2010 2.720 2.817 2.685 2.809 2,528,044 +0.17(+6.54%)
May 26, 2010 2.636 2.813 2.610 2.636 8,681 -0.06(-2.13%)
May 25, 2010 2.574 2.702 2.503 2.694 21,293 +0.03(+1.00%)
May 24, 2010 2.764 2.795 2.658 2.667 3,622,257 -0.12(-4.44%)
May 21, 2010 2.685 2.800 2.610 2.791 4,106,537 +0.07(+2.60%)
May 20, 2010 2.712 2.862 2.698 2.720 5,165,754 -0.20(-6.82%)
May 19, 2010 2.884 2.968 2.782 2.919 3,186,202 +0.01(+0.30%)
May 18, 2010 3.070 3.078 2.893 2.910 79,923 -0.08(-2.81%)
May 17, 2010 3.047 3.056 2.875 2.994 3,634,738 -0.01(-0.29%)
May 14, 2010 3.003 3.065 2.955 3.003 2,989,692 -0.08(-2.44%)
May 13, 2010 3.149 3.176 3.043 3.078 3,028,802 -0.08(-2.52%)
May 12, 2010 3.047 3.158 3.039 3.158 2,163,224 +0.11(+3.63%)
May 11, 2010 3.056 3.096 3.008 3.047 4,383 -0.04(-1.15%)
May 10, 2010 2.977 3.083 2.972 3.083 3,745,939 +0.22(+7.73%)
May 07, 2010 2.963 3.030 2.822 2.862 4,636,138 -0.08(-2.71%)
May 06, 2010 3.162 3.180 2.707 2.941 6,619,031 -0.04(-1.48%)
May 05, 2010 3.092 3.180 2.977 2.986 3,124,032 -0.14(-4.39%)
May 04, 2010 3.255 3.260 3.074 3.123 3,031,341 -0.17(-5.11%)
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.