Lxp Industrial Trust (NY: LXP )

9.440 -0.040 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 4.211 4.263 4.116 4.121 3,445,248 -0.07(-1.70%)
Feb 28, 2012 4.259 4.278 4.154 4.192 2,268,501 -0.09(-2.00%)
Feb 27, 2012 4.154 4.287 4.068 4.278 3,042,668 +0.10(+2.28%)
Feb 24, 2012 4.063 4.259 4.040 4.182 3,237,721 +0.14(+3.42%)
Feb 23, 2012 3.959 4.097 3.916 4.044 2,942,888 +0.11(+2.91%)
Feb 22, 2012 3.968 4.006 3.906 3.930 2,180,455 -0.03(-0.84%)
Feb 21, 2012 4.068 4.073 3.944 3.963 2,437,436 -0.08(-2.00%)
Feb 17, 2012 4.154 4.154 4.035 4.044 3,248,243 -0.08(-1.96%)
Feb 16, 2012 4.044 4.135 4.020 4.125 1,204,937 +0.10(+2.49%)
Feb 15, 2012 4.092 4.092 3.997 4.025 1,501,317 -0.02(-0.59%)
Feb 14, 2012 4.092 4.101 4.030 4.049 1,340,601 -0.05(-1.16%)
Feb 13, 2012 4.116 4.130 4.087 4.097 1,695,476 +0.03(+0.82%)
Feb 10, 2012 4.059 4.125 4.040 4.063 1,524,770 -0.05(-1.27%)
Feb 09, 2012 4.130 4.168 4.030 4.116 2,666,353 +0.01(+0.35%)
Feb 08, 2012 4.154 4.211 4.087 4.101 2,965,705 -0.03(-0.69%)
Feb 07, 2012 4.225 4.230 4.125 4.130 2,846,375 -0.11(-2.58%)
Feb 06, 2012 4.244 4.287 4.222 4.240 1,701,533 -0.02(-0.45%)
Feb 03, 2012 4.349 4.383 4.254 4.259 8,864,366 -0.00(-0.11%)
Feb 02, 2012 4.230 4.311 4.221 4.263 2,197,572 +0.05(+1.24%)
Feb 01, 2012 4.135 4.259 4.116 4.211 2,237,854 +0.11(+2.79%)
Jan 31, 2012 4.097 4.116 4.040 4.097 1,929,129 +0.04(+1.06%)
Jan 30, 2012 4.035 4.092 4.001 4.054 1,468,873 -0.03(-0.70%)
Jan 27, 2012 4.106 4.142 4.078 4.082 1,831,961 -0.03(-0.70%)
Jan 26, 2012 4.116 4.144 4.068 4.111 1,926,519 +0.03(+0.82%)
Jan 25, 2012 3.930 4.086 3.920 4.078 2,600,382 +0.15(+3.88%)
Jan 24, 2012 3.878 3.940 3.859 3.925 1,443,378 +0.02(+0.61%)
Jan 23, 2012 3.935 3.968 3.863 3.901 1,049,505 -0.02(-0.49%)
Jan 20, 2012 3.911 3.978 3.854 3.920 4,933,759 +0.00(+0.12%)
Jan 19, 2012 3.859 3.940 3.837 3.916 3,076,785 +0.09(+2.24%)
Jan 18, 2012 3.682 3.830 3.639 3.830 2,454,593 +0.15(+4.15%)
Jan 17, 2012 3.692 3.720 3.644 3.678 1,600,381 +0.06(+1.58%)
Jan 13, 2012 3.587 3.630 3.563 3.620 1,365,660 -0.03(-0.91%)
Jan 12, 2012 3.568 3.654 3.544 3.654 1,940,925 +0.04(+1.05%)
Jan 11, 2012 3.601 3.658 3.573 3.616 2,108,375 +0.01(+0.40%)
Jan 10, 2012 3.616 3.649 3.577 3.601 1,679,862 +0.05(+1.34%)
Jan 09, 2012 3.606 3.606 3.539 3.554 2,591,433 -0.04(-1.06%)
Jan 06, 2012 3.620 3.649 3.563 3.592 1,819,143 -0.01(-0.26%)
Jan 05, 2012 3.544 3.606 3.496 3.601 2,822,289 +0.01(+0.27%)
Jan 04, 2012 3.620 3.630 3.530 3.592 2,430,945 +0.02(+0.67%)
Dec 30, 2011 3.601 3.644 3.568 3.568 1,210,767 -0.04(-1.19%)
Dec 29, 2011 3.539 3.620 3.511 3.611 1,293,567 +0.08(+2.16%)
Dec 28, 2011 3.549 3.592 3.511 3.535 2,202,814 -0.01(-0.34%)
Dec 27, 2011 3.556 3.607 3.514 3.547 1,376,918 -0.01(-0.26%)
Dec 23, 2011 3.547 3.563 3.528 3.556 1,072,753 +0.04(+1.20%)
Dec 21, 2011 3.547 3.561 3.504 3.514 1,760,117 -0.04(-1.06%)
Dec 20, 2011 3.476 3.556 3.472 3.551 3,933,602 +0.15(+4.55%)
Dec 19, 2011 3.523 3.556 3.397 3.397 2,728,401 -0.09(-2.68%)
Dec 16, 2011 3.443 3.504 3.434 3.490 4,168,280 +0.07(+1.92%)
Dec 15, 2011 3.434 3.434 3.373 3.425 1,883,877 +0.05(+1.53%)
Dec 14, 2011 3.368 3.443 3.343 3.373 2,047,530 -0.01(-0.41%)
Dec 13, 2011 3.481 3.547 3.366 3.387 2,152,765 -0.05(-1.50%)
Dec 12, 2011 3.406 3.490 3.378 3.439 3,968,332 -0.01(-0.41%)
Dec 09, 2011 3.411 3.490 3.383 3.453 4,558,479 +0.07(+2.22%)
Dec 08, 2011 3.589 3.598 3.368 3.378 3,494,966 -0.23(-6.36%)
Dec 07, 2011 3.603 3.636 3.563 3.607 3,037,241 -0.01(-0.26%)
Dec 06, 2011 3.678 3.682 3.570 3.617 2,257,682 -0.07(-1.91%)
Dec 05, 2011 3.598 3.715 3.556 3.687 2,777,435 +0.18(+5.07%)
Dec 02, 2011 3.607 3.617 3.509 3.509 2,028,149 -0.04(-1.06%)
Dec 01, 2011 3.523 3.575 3.472 3.547 2,320,709 -0.00(-0.13%)
Nov 30, 2011 3.500 3.556 3.458 3.551 5,213,379 +0.17(+5.13%)
Nov 29, 2011 3.373 3.406 3.340 3.378 2,089,151 -0.00(-0.14%)
Nov 28, 2011 3.270 3.387 3.228 3.383 3,014,989 +0.28(+8.90%)
Nov 25, 2011 3.130 3.214 3.101 3.106 858,787 -0.04(-1.19%)
Nov 23, 2011 3.219 3.233 3.097 3.144 2,533,695 -0.10(-3.17%)
Nov 22, 2011 3.326 3.340 3.247 3.247 3,415,268 -0.07(-2.12%)
Nov 21, 2011 3.420 3.443 3.242 3.317 2,748,809 -0.17(-4.97%)
Nov 18, 2011 3.518 3.528 3.462 3.490 2,029,594 -0.02(-0.67%)
Nov 17, 2011 3.514 3.575 3.486 3.514 1,828,559 -0.01(-0.40%)
Nov 16, 2011 3.551 3.645 3.518 3.528 1,441,369 -0.07(-1.95%)
Nov 15, 2011 3.481 3.612 3.453 3.598 1,633,176 +0.09(+2.67%)
Nov 14, 2011 3.617 3.636 3.476 3.504 1,518,770 -0.14(-3.86%)
Nov 11, 2011 3.556 3.650 3.504 3.645 2,095,266 +0.15(+4.29%)
Nov 10, 2011 3.617 3.621 3.486 3.495 2,767,593 -0.06(-1.58%)
Nov 09, 2011 3.668 3.710 3.551 3.551 2,555,275 -0.24(-6.42%)
Nov 08, 2011 3.748 3.800 3.614 3.795 2,705,782 +0.10(+2.79%)
Nov 07, 2011 3.725 3.757 3.617 3.692 1,296,025 -0.03(-0.88%)
Nov 04, 2011 3.682 3.729 3.561 3.725 2,351,508 -0.01(-0.25%)
Nov 03, 2011 3.748 3.757 3.626 3.734 3,728,581 +0.12(+3.24%)
Nov 02, 2011 3.551 3.621 3.500 3.617 2,955,725 +0.15(+4.32%)
Nov 01, 2011 3.504 3.612 3.446 3.467 4,397,412 -0.22(-5.85%)
Oct 31, 2011 3.636 3.739 3.586 3.682 3,590,595 -0.03(-0.88%)
Oct 28, 2011 3.762 3.814 3.710 3.715 3,293,506 -0.06(-1.61%)
Oct 27, 2011 3.706 3.832 3.607 3.776 3,737,523 +0.24(+6.75%)
Oct 26, 2011 3.547 3.565 3.467 3.537 2,257,391 +0.05(+1.34%)
Oct 25, 2011 3.537 3.572 3.476 3.490 3,524,366 -0.07(-1.84%)
Oct 24, 2011 3.336 3.561 3.317 3.556 3,011,981 +0.22(+6.75%)
Oct 21, 2011 3.279 3.345 3.233 3.331 1,786,273 +0.15(+4.71%)
Oct 20, 2011 3.144 3.205 3.036 3.181 1,544,112 +0.04(+1.34%)
Oct 19, 2011 3.265 3.284 3.120 3.139 1,798,770 -0.13(-3.87%)
Oct 18, 2011 3.111 3.279 3.083 3.265 1,940,402 +0.18(+5.93%)
Oct 17, 2011 3.214 3.242 3.069 3.083 2,199,461 -0.15(-4.78%)
Oct 14, 2011 3.125 3.261 3.115 3.237 1,911,079 +0.16(+5.34%)
Oct 13, 2011 3.190 3.200 3.055 3.073 2,821,040 -0.13(-4.09%)
Oct 12, 2011 3.097 3.256 3.087 3.205 3,607,571 +0.15(+4.75%)
Oct 11, 2011 2.956 3.064 2.942 3.059 3,298,648 +0.03(+1.08%)
Oct 10, 2011 2.872 3.026 2.863 3.026 2,469,005 +0.22(+7.67%)
Oct 07, 2011 3.041 3.059 2.806 2.811 2,912,606 -0.23(-7.55%)
Oct 06, 2011 3.036 3.050 2.966 3.041 2,147,933 +0.09(+3.02%)
Oct 05, 2011 3.022 3.036 2.778 2.952 2,984,752 -0.09(-2.93%)
Oct 04, 2011 2.755 3.045 2.675 3.041 5,491,629 +0.25(+8.89%)
Oct 03, 2011 3.059 3.069 2.792 2.792 3,786,804 -0.27(-8.87%)
Sep 30, 2011 3.078 3.162 3.022 3.064 2,533,543 -0.06(-1.95%)
Sep 29, 2011 3.144 3.172 3.050 3.125 2,235,127 +0.06(+1.83%)
Sep 28, 2011 3.130 3.200 3.064 3.069 3,439,544 -0.07(-2.17%)
Sep 27, 2011 3.229 3.279 3.114 3.137 3,829,476 +0.02(+0.59%)
Sep 26, 2011 3.044 3.127 3.008 3.118 2,636,411 +0.12(+4.15%)
Sep 23, 2011 2.948 2.998 2.925 2.994 3,101,379 +0.04(+1.25%)
Sep 22, 2011 2.998 3.063 2.906 2.957 5,338,510 -0.14(-4.61%)
Sep 21, 2011 3.210 3.229 3.086 3.100 4,182,027 -0.11(-3.44%)
Sep 20, 2011 3.173 3.243 3.132 3.210 2,725,129 +0.06(+1.75%)
Sep 19, 2011 3.173 3.215 3.155 3.155 1,907,386 -0.12(-3.52%)
Sep 16, 2011 3.196 3.270 3.155 3.270 3,374,081 +0.09(+2.90%)
Sep 15, 2011 3.178 3.183 3.132 3.178 1,985,007 +0.03(+0.88%)
Sep 14, 2011 3.155 3.187 3.067 3.150 1,632,690 +0.02(+0.74%)
Sep 13, 2011 3.132 3.224 3.109 3.127 2,562,437 +0.02(+0.59%)
Sep 12, 2011 3.040 3.132 3.035 3.109 2,172,667 +0.00(+0.15%)
Sep 09, 2011 3.215 3.243 3.072 3.104 2,134,318 -0.16(-4.80%)
Sep 08, 2011 3.256 3.300 3.229 3.261 2,472,803 -0.02(-0.56%)
Sep 07, 2011 3.192 3.279 3.150 3.279 2,334,008 +0.16(+5.01%)
Sep 06, 2011 3.044 3.146 3.044 3.123 2,121,373 -0.03(-0.88%)
Sep 02, 2011 3.196 3.256 3.132 3.150 2,363,153 -0.13(-3.93%)
Sep 01, 2011 3.394 3.427 3.270 3.279 2,453,330 -0.12(-3.52%)
Aug 31, 2011 3.427 3.454 3.298 3.399 8,069,569 +0.01(+0.27%)
Aug 30, 2011 3.367 3.418 3.298 3.390 2,212,582 +0.02(+0.55%)
Aug 29, 2011 3.252 3.399 3.243 3.371 3,290,539 +0.15(+4.72%)
Aug 26, 2011 3.192 3.254 3.095 3.219 2,301,940 +0.02(+0.58%)
Aug 25, 2011 3.321 3.362 3.164 3.201 2,469,138 -0.08(-2.39%)
Aug 24, 2011 3.293 3.394 3.192 3.279 3,230,040 -0.02(-0.56%)
Aug 23, 2011 3.256 3.298 3.215 3.298 2,667,198 +0.07(+2.29%)
Aug 22, 2011 3.270 3.279 3.171 3.224 2,850,224 +0.04(+1.30%)
Aug 19, 2011 3.187 3.298 3.178 3.183 5,199,129 -0.07(-2.26%)
Aug 18, 2011 3.367 3.413 3.229 3.256 4,470,699 -0.23(-6.73%)
Aug 17, 2011 3.620 3.712 3.431 3.491 6,746,681 +0.05(+1.47%)
Aug 16, 2011 3.468 3.537 3.404 3.441 3,191,024 -0.11(-2.99%)
Aug 15, 2011 3.422 3.574 3.418 3.546 3,671,227 +0.18(+5.48%)
Aug 12, 2011 3.454 3.505 3.362 3.362 2,424,115 -0.06(-1.62%)
Aug 11, 2011 3.229 3.482 3.229 3.418 5,066,803 +0.20(+6.15%)
Aug 10, 2011 3.104 3.450 3.063 3.219 8,322,003 -0.01(-0.43%)
Aug 09, 2011 3.118 3.238 2.865 3.233 10,087,266 +0.39(+13.59%)
Aug 08, 2011 3.118 3.192 2.842 2.846 8,495,556 -0.41(-12.46%)
Aug 05, 2011 3.491 3.500 3.178 3.252 8,436,610 -0.19(-5.62%)
Aug 04, 2011 3.629 3.643 3.441 3.445 5,723,791 -0.26(-6.97%)
Aug 03, 2011 3.777 3.777 3.546 3.703 4,339,837 -0.06(-1.71%)
Aug 02, 2011 3.804 3.874 3.754 3.768 4,996,058 -0.08(-2.04%)
Aug 01, 2011 3.892 3.897 3.781 3.846 4,020,938 -0.02(-0.60%)
Jul 29, 2011 3.878 3.901 3.809 3.869 4,210,254 -0.06(-1.64%)
Jul 28, 2011 3.929 3.943 3.874 3.933 2,627,600 +0.00(+0.00%)
Jul 27, 2011 4.090 4.090 3.910 3.933 3,702,032 -0.17(-4.15%)
Jul 26, 2011 4.164 4.164 4.090 4.104 1,054,971 -0.05(-1.22%)
Jul 25, 2011 4.182 4.210 4.145 4.154 1,219,849 -0.06(-1.53%)
Jul 22, 2011 4.237 4.251 4.201 4.219 1,248,041 -0.01(-0.22%)
Jul 21, 2011 4.237 4.274 4.210 4.228 1,988,310 +0.02(+0.55%)
Jul 20, 2011 4.168 4.210 4.127 4.205 1,586,414 +0.06(+1.33%)
Jul 19, 2011 4.108 4.154 4.090 4.150 1,778,105 +0.08(+1.92%)
Jul 18, 2011 4.136 4.154 4.053 4.072 2,436,317 -0.07(-1.67%)
Jul 15, 2011 4.150 4.173 4.104 4.141 2,603,464 -0.00(-0.11%)
Jul 14, 2011 4.178 4.196 4.108 4.145 13,470,147 +0.00(+0.11%)
Jul 13, 2011 4.228 4.251 4.141 4.141 7,816,729 -0.05(-1.21%)
Jul 12, 2011 4.196 4.275 4.168 4.191 2,914,039 -0.01(-0.33%)
Jul 11, 2011 4.265 4.283 4.196 4.205 2,384,887 -0.11(-2.56%)
Jul 08, 2011 4.380 4.417 4.316 4.316 2,235,552 -0.13(-3.00%)
Jul 07, 2011 4.422 4.468 4.362 4.449 3,372,235 +0.08(+1.79%)
Jul 06, 2011 4.316 4.376 4.274 4.371 2,626,877 +0.05(+1.17%)
Jul 05, 2011 4.283 4.329 4.247 4.320 1,514,129 +0.04(+0.86%)
Jul 01, 2011 4.219 4.329 4.201 4.283 1,939,439 +0.08(+1.86%)
Jun 30, 2011 4.196 4.251 4.164 4.205 1,649,077 +0.04(+0.88%)
Jun 29, 2011 4.210 4.219 4.145 4.168 1,885,497 -0.03(-0.66%)
Jun 28, 2011 4.154 4.201 4.113 4.196 2,418,939 +0.06(+1.50%)
Jun 27, 2011 4.093 4.170 4.079 4.134 2,133,380 +0.05(+1.11%)
Jun 24, 2011 4.093 4.143 4.034 4.088 4,059,008 +0.01(+0.34%)
Jun 23, 2011 4.047 4.125 3.965 4.075 3,282,633 -0.05(-1.10%)
Jun 22, 2011 4.097 4.156 4.097 4.120 3,099,403 +0.00(+0.11%)
Jun 21, 2011 4.120 4.145 4.084 4.116 3,615,802 +0.02(+0.56%)
Jun 20, 2011 4.070 4.116 4.056 4.093 2,741,023 +0.07(+1.81%)
Jun 17, 2011 4.125 4.143 3.986 4.020 5,938,690 -0.06(-1.56%)
Jun 16, 2011 4.093 4.147 3.975 4.084 5,341,506 +0.12(+2.98%)
Jun 15, 2011 4.002 4.011 3.865 3.965 4,067,773 -0.09(-2.13%)
Jun 14, 2011 3.979 4.066 3.956 4.052 4,837,769 +0.12(+3.13%)
Jun 13, 2011 3.997 4.034 3.884 3.929 2,173,118 -0.07(-1.71%)
Jun 10, 2011 3.956 4.020 3.774 3.997 7,132,991 +0.03(+0.69%)
Jun 09, 2011 3.988 4.016 3.927 3.970 2,536,949 -0.01(-0.23%)
Jun 08, 2011 4.002 4.052 3.938 3.979 2,456,462 -0.05(-1.13%)
Jun 07, 2011 4.020 4.106 3.997 4.025 2,725,874 +0.02(+0.57%)
Jun 06, 2011 4.079 4.093 3.997 4.002 2,295,796 -0.09(-2.22%)
Jun 03, 2011 3.997 4.120 3.979 4.093 2,240,099 -0.05(-1.10%)
May 24, 2011 4.125 4.175 4.097 4.138 2,218,153 +0.02(+0.44%)
May 23, 2011 4.161 4.197 4.056 4.120 2,989,795 -0.08(-1.84%)
May 20, 2011 4.252 4.252 4.184 4.197 3,242,660 -0.08(-1.81%)
May 19, 2011 4.302 4.302 4.197 4.275 2,844,812 -0.01(-0.21%)
May 18, 2011 4.270 4.293 4.229 4.284 2,262,495 +0.03(+0.75%)
May 17, 2011 4.275 4.297 4.207 4.252 2,392,285 -0.05(-1.06%)
May 16, 2011 4.302 4.322 4.275 4.297 3,397,615 -0.02(-0.53%)
May 13, 2011 4.261 4.320 4.252 4.320 21,116,714 -0.06(-1.45%)
May 12, 2011 4.334 4.425 4.275 4.384 1,473,731 +0.04(+0.94%)
May 11, 2011 4.393 4.425 4.322 4.343 1,594,855 -0.08(-1.75%)
May 10, 2011 4.357 4.457 4.338 4.420 1,532,371 +0.10(+2.42%)
May 09, 2011 4.261 4.329 4.225 4.316 1,699,225 +0.01(+0.32%)
May 06, 2011 4.379 4.418 4.266 4.302 1,319,609 -0.02(-0.42%)
May 05, 2011 4.379 4.395 4.266 4.320 1,902,320 -0.08(-1.76%)
May 04, 2011 4.448 4.448 4.379 4.397 1,667,976 -0.05(-1.23%)
May 03, 2011 4.543 4.611 4.375 4.452 1,820,494 -0.12(-2.59%)
May 02, 2011 4.575 4.579 4.566 4.570 1,735,090 +0.03(+0.70%)
Apr 29, 2011 4.538 4.584 4.448 4.538 1,479,776 +0.02(+0.40%)
Apr 28, 2011 4.438 4.525 4.434 4.520 1,123,120 +0.08(+1.84%)
Apr 27, 2011 4.438 4.452 4.366 4.438 1,040,284 -0.00(-0.10%)
Apr 26, 2011 4.361 4.475 4.334 4.443 997,514 +0.09(+1.98%)
Apr 25, 2011 4.379 4.386 4.311 4.357 678,683 -0.02(-0.52%)
Apr 21, 2011 4.366 4.379 4.284 4.379 640,950 +0.04(+0.84%)
Apr 20, 2011 4.329 4.347 4.270 4.343 762,420 +0.08(+1.81%)
Apr 19, 2011 4.238 4.279 4.234 4.266 864,956 +0.04(+0.97%)
Apr 18, 2011 4.225 4.243 4.179 4.225 1,475,396 -0.06(-1.38%)
Apr 15, 2011 4.257 4.284 4.202 4.284 1,746,943 +0.03(+0.64%)
Apr 14, 2011 4.156 4.261 4.143 4.257 5,206,961 +0.07(+1.74%)
Apr 13, 2011 4.270 4.275 4.129 4.184 2,731,304 -0.08(-1.81%)
Apr 12, 2011 4.220 4.279 4.220 4.261 1,497,278 +0.00(+0.11%)
Apr 11, 2011 4.197 4.257 4.193 4.257 1,973,435 +0.07(+1.63%)
Apr 08, 2011 4.234 4.257 4.161 4.188 1,810,018 -0.01(-0.22%)
Apr 07, 2011 4.279 4.302 4.184 4.197 2,123,896 -0.10(-2.22%)
Apr 06, 2011 4.247 4.297 4.220 4.293 954,318 +0.07(+1.72%)
Apr 05, 2011 4.297 4.302 4.207 4.220 1,232,605 -0.07(-1.69%)
Apr 04, 2011 4.302 4.325 4.261 4.293 1,285,805 +0.01(+0.21%)
Apr 01, 2011 4.288 4.320 4.252 4.284 1,928,851 +0.03(+0.75%)
Mar 31, 2011 4.234 4.266 4.175 4.252 1,656,187 +0.02(+0.43%)
Mar 30, 2011 4.234 4.234 4.234 4.234 2,414,268 +0.11(+2.76%)
Mar 29, 2011 4.129 4.152 4.066 4.120 2,242,568 +0.02(+0.50%)
Mar 28, 2011 4.180 4.194 4.086 4.100 1,221,622 -0.07(-1.62%)
Mar 25, 2011 4.167 4.212 4.145 4.167 1,444,142 +0.02(+0.54%)
Mar 24, 2011 4.136 4.185 4.095 4.145 1,750,260 +0.03(+0.65%)
Mar 23, 2011 4.180 4.198 4.055 4.118 1,869,602 -0.08(-1.93%)
Mar 22, 2011 4.243 4.257 4.194 4.198 973,025 -0.03(-0.64%)
Mar 21, 2011 4.246 4.257 4.216 4.225 1,471,828 +0.06(+1.51%)
Mar 18, 2011 4.095 4.162 4.059 4.162 2,432,984 +0.11(+2.77%)
Mar 17, 2011 3.992 4.064 3.969 4.050 2,182,807 +0.13(+3.32%)
Mar 16, 2011 4.032 4.055 3.907 3.920 2,641,325 -0.12(-3.00%)
Mar 15, 2011 4.037 4.082 4.019 4.041 2,027,670 -0.09(-2.28%)
Mar 14, 2011 4.109 4.145 4.077 4.136 1,468,652 -0.01(-0.32%)
Mar 11, 2011 4.068 4.171 4.041 4.149 2,726,767 +0.09(+2.21%)
Mar 10, 2011 4.122 4.122 4.046 4.059 2,185,864 -0.11(-2.69%)
Mar 09, 2011 4.230 4.252 4.158 4.171 1,089,913 -0.06(-1.38%)
Mar 08, 2011 4.145 4.266 4.113 4.230 1,160,256 +0.10(+2.39%)
Mar 07, 2011 4.252 4.266 4.068 4.131 1,885,122 -0.11(-2.65%)
Mar 04, 2011 4.239 4.248 4.154 4.243 2,265,777 +0.01(+0.32%)
Mar 03, 2011 4.131 4.239 4.091 4.230 2,205,818 +0.18(+4.32%)
Mar 02, 2011 4.100 4.122 4.037 4.055 2,239,685 -0.04(-1.10%)
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.