Skip to main content

Cousins Properties Inc (NY: CUZ )

30.63 -0.43 (-1.38%)
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 28, 2011 9.470 9.537 9.402 9.515 705,444 +0.13(+1.44%)
Feb 25, 2011 9.223 9.380 9.223 9.380 738,933 +0.21(+2.33%)
Feb 24, 2011 9.178 9.245 9.021 9.167 906,296 -0.02(-0.24%)
Feb 23, 2011 9.256 9.357 9.178 9.189 620,163 -0.08(-0.85%)
Feb 22, 2011 9.380 9.470 9.234 9.268 675,513 -0.27(-2.82%)
Feb 18, 2011 9.503 9.537 9.391 9.537 508,294 +0.08(+0.83%)
Feb 17, 2011 9.458 9.492 9.436 9.458 178,184 -0.01(-0.12%)
Feb 16, 2011 9.526 9.582 9.425 9.470 198,837 +0.00(+0.00%)
Feb 15, 2011 9.458 9.559 9.425 9.470 261,207 +0.01(+0.12%)
Feb 14, 2011 9.571 9.616 9.458 9.458 264,868 -0.09(-0.94%)
Feb 11, 2011 9.470 9.559 9.414 9.548 511,343 +0.06(+0.59%)
Feb 10, 2011 9.470 9.616 9.414 9.492 697,240 -0.18(-1.86%)
Feb 09, 2011 9.728 9.761 9.593 9.672 260,878 -0.06(-0.58%)
Feb 08, 2011 9.694 9.851 9.593 9.728 828,215 +0.00(+0.00%)
Feb 07, 2011 9.705 9.862 9.660 9.728 295,357 +0.15(+1.61%)
Feb 04, 2011 9.519 9.596 9.386 9.574 917,649 +0.07(+0.70%)
Feb 03, 2011 9.452 9.541 9.386 9.508 255,480 +0.03(+0.35%)
Feb 02, 2011 9.541 9.629 9.441 9.474 353,799 -0.13(-1.38%)
Feb 01, 2011 9.474 9.618 9.397 9.607 533,470 +0.19(+2.00%)
Jan 31, 2011 9.430 9.497 9.386 9.419 1,041,339 +0.03(+0.35%)
Jan 28, 2011 9.596 9.618 9.386 9.386 432,416 -0.23(-2.41%)
Jan 27, 2011 9.497 9.651 9.463 9.618 209,223 +0.11(+1.16%)
Jan 26, 2011 9.508 9.579 9.408 9.508 601,843 +0.02(+0.23%)
Jan 25, 2011 9.375 9.486 9.309 9.486 263,071 +0.04(+0.47%)
Jan 24, 2011 9.430 9.530 9.342 9.441 572,383 +0.04(+0.47%)
Jan 21, 2011 9.397 9.408 9.264 9.397 671,443 +0.04(+0.47%)
Jan 20, 2011 9.298 9.563 9.298 9.353 519,637 +0.03(+0.36%)
Jan 19, 2011 9.430 9.530 9.264 9.320 560,326 -0.13(-1.40%)
Jan 18, 2011 9.220 9.452 9.132 9.452 867,293 +0.22(+2.40%)
Jan 14, 2011 9.209 9.298 9.121 9.231 660,012 +0.02(+0.24%)
Jan 13, 2011 9.264 9.331 9.187 9.209 908,719 -0.09(-0.95%)
Jan 12, 2011 9.143 9.430 8.933 9.298 2,396,568 -0.22(-2.32%)
Jan 11, 2011 9.585 9.629 9.320 9.519 502,687 -0.02(-0.23%)
Jan 10, 2011 9.331 9.574 9.198 9.541 810,767 +0.17(+1.77%)
Jan 07, 2011 9.397 9.530 9.187 9.375 378,665 +0.01(+0.12%)
Jan 06, 2011 9.253 9.386 9.209 9.364 484,952 +0.08(+0.83%)
Jan 05, 2011 9.176 9.320 9.154 9.287 301,199 +0.11(+1.20%)
Jan 04, 2011 9.497 9.508 9.110 9.176 496,646 -0.27(-2.81%)
Jan 03, 2011 9.309 9.497 9.287 9.441 556,325 +0.22(+2.40%)
Dec 31, 2010 9.198 9.331 9.143 9.220 505,025 -0.01(-0.12%)
Dec 30, 2010 9.110 9.242 9.076 9.231 456,179 +0.08(+0.85%)
Dec 29, 2010 9.065 9.165 9.043 9.154 533,971 +0.10(+1.10%)
Dec 28, 2010 9.121 9.121 8.999 9.054 196,115 -0.04(-0.49%)
Dec 27, 2010 8.933 9.110 8.889 9.099 199,826 +0.15(+1.73%)
Dec 23, 2010 8.833 8.977 8.822 8.944 312,997 +0.10(+1.13%)
Dec 22, 2010 8.723 9.065 8.712 8.844 527,897 +0.10(+1.14%)
Dec 21, 2010 8.656 8.745 8.579 8.745 605,907 +0.15(+1.80%)
Dec 20, 2010 8.612 8.645 8.568 8.590 613,043 -0.01(-0.13%)
Dec 17, 2010 8.833 8.844 8.568 8.601 1,152,496 -0.28(-3.11%)
Dec 16, 2010 8.701 8.877 8.678 8.877 728,188 +0.20(+2.29%)
Dec 15, 2010 8.656 8.811 8.612 8.678 484,588 -0.01(-0.13%)
Dec 14, 2010 8.778 8.789 8.656 8.690 256,483 -0.03(-0.38%)
Dec 13, 2010 8.833 8.833 8.712 8.723 489,676 -0.09(-1.00%)
Dec 10, 2010 8.723 8.844 8.667 8.811 504,783 +0.09(+1.01%)
Dec 09, 2010 8.712 8.756 8.579 8.723 569,034 +0.09(+1.02%)
Dec 08, 2010 8.712 8.756 8.557 8.634 591,481 -0.04(-0.51%)
Dec 07, 2010 8.645 8.844 8.634 8.678 682,624 +0.15(+1.82%)
Dec 06, 2010 8.479 8.546 8.413 8.524 260,164 +0.00(+0.00%)
Dec 03, 2010 8.446 8.546 8.358 8.524 245,068 +0.04(+0.52%)
Dec 02, 2010 8.236 8.479 8.181 8.479 477,950 +0.25(+3.09%)
Dec 01, 2010 8.347 8.391 8.181 8.225 786,108 +0.02(+0.27%)
Nov 30, 2010 8.358 8.424 8.203 8.203 789,860 -0.25(-3.01%)
Nov 29, 2010 8.380 8.468 8.236 8.457 456,423 -0.02(-0.26%)
Nov 26, 2010 8.457 8.535 8.413 8.479 175,994 -0.03(-0.39%)
Nov 24, 2010 8.468 8.513 8.513 8.513 600,301 +0.14(+1.72%)
Nov 23, 2010 8.446 8.546 8.369 8.369 281,743 -0.19(-2.20%)
Nov 22, 2010 8.435 8.579 8.413 8.557 578,709 +0.06(+0.65%)
Nov 19, 2010 8.325 8.513 8.292 8.502 587,687 +0.01(+0.13%)
Nov 18, 2010 8.446 8.535 8.391 8.491 625,992 +0.13(+1.59%)
Nov 17, 2010 8.358 8.413 8.292 8.358 480,234 +0.00(+0.00%)
Nov 16, 2010 8.468 8.502 8.269 8.358 1,070,304 -0.14(-1.69%)
Nov 15, 2010 8.502 8.645 8.502 8.502 796,987 +0.03(+0.39%)
Nov 12, 2010 8.513 8.634 8.430 8.468 631,227 -0.11(-1.29%)
Nov 11, 2010 8.623 8.723 8.579 8.579 745,305 -0.09(-1.02%)
Nov 10, 2010 8.656 8.789 8.479 8.667 1,340,004 +0.28(+3.29%)
Nov 09, 2010 8.546 8.889 8.380 8.391 1,226,241 -0.10(-1.17%)
Nov 08, 2010 8.391 8.502 8.314 8.491 339,968 +0.03(+0.39%)
Nov 05, 2010 8.181 8.479 8.004 8.457 459,096 +0.03(+0.39%)
Nov 04, 2010 8.380 8.479 8.280 8.424 500,704 +0.20(+2.42%)
Nov 03, 2010 8.258 8.258 8.104 8.225 301,709 +0.00(+0.00%)
Nov 02, 2010 8.247 8.369 8.192 8.225 598,631 +0.07(+0.81%)
Nov 01, 2010 8.247 8.292 8.093 8.159 429,542 -0.03(-0.40%)
Oct 29, 2010 8.126 8.236 8.059 8.192 290,304 +0.01(+0.14%)
Oct 28, 2010 8.203 8.236 8.115 8.181 390,098 +0.08(+1.02%)
Oct 27, 2010 8.044 8.164 7.978 8.098 548,861 -0.11(-1.33%)
Oct 25, 2010 8.219 8.284 8.142 8.208 488,222 +0.04(+0.54%)
Oct 22, 2010 8.055 8.197 7.956 8.164 534,543 +0.12(+1.49%)
Oct 21, 2010 8.077 8.109 7.945 8.044 515,532 +0.02(+0.27%)
Oct 20, 2010 7.749 8.075 7.738 8.022 499,276 +0.34(+4.41%)
Oct 19, 2010 7.639 7.814 7.552 7.683 460,980 -0.04(-0.57%)
Oct 18, 2010 7.727 7.727 7.650 7.727 908,913 +0.03(+0.43%)
Oct 15, 2010 7.814 7.836 7.650 7.694 913,029 -0.01(-0.14%)
Oct 14, 2010 7.803 7.858 7.639 7.705 1,087,882 -0.13(-1.67%)
Oct 13, 2010 7.803 7.924 7.738 7.836 737,155 +0.10(+1.27%)
Oct 12, 2010 7.683 7.857 7.672 7.738 513,881 +0.05(+0.71%)
Oct 11, 2010 7.727 7.760 7.661 7.683 942,940 -0.07(-0.85%)
Oct 08, 2010 7.749 7.782 7.672 7.749 1,168,624 +0.02(+0.28%)
Oct 07, 2010 7.891 7.924 7.694 7.727 22,486 -0.10(-1.26%)
Oct 06, 2010 7.924 7.934 7.765 7.825 300,249 -0.10(-1.24%)
Oct 05, 2010 7.716 7.934 7.639 7.924 23,311 +0.30(+3.87%)
Oct 04, 2010 7.760 7.781 7.497 7.628 689,498 -0.17(-2.24%)
Oct 01, 2010 7.803 7.896 7.716 7.803 528,593 +0.00(+0.05%)
Sep 30, 2010 7.807 7.956 7.727 7.800 26,996 +0.01(+0.09%)
Sep 29, 2010 7.760 7.869 7.672 7.792 687,151 +0.02(+0.28%)
Sep 28, 2010 7.771 7.803 7.432 7.771 17,275 +0.17(+2.30%)
Sep 27, 2010 7.869 7.891 7.508 7.596 600,774 -0.26(-3.34%)
Sep 24, 2010 7.585 7.858 7.530 7.858 454,692 +0.37(+4.96%)
Sep 23, 2010 7.683 7.716 7.410 7.486 9,144 -0.27(-3.52%)
Sep 22, 2010 7.869 7.924 7.727 7.760 367,089 -0.15(-1.93%)
Sep 21, 2010 7.956 8.033 7.902 7.913 1,412 -0.07(-0.82%)
Sep 20, 2010 7.847 8.033 7.825 7.978 748,750 +0.15(+1.96%)
Sep 17, 2010 7.825 7.847 7.650 7.825 834,364 +0.00(+0.00%)
Sep 15, 2010 7.803 7.836 7.454 7.825 463,892 +0.02(+0.28%)
Sep 14, 2010 7.847 7.869 7.762 7.803 5,474 -0.04(-0.56%)
Sep 13, 2010 7.869 7.869 7.754 7.847 573,717 +0.03(+0.42%)
Sep 10, 2010 7.618 7.869 7.618 7.814 523,756 +0.20(+2.58%)
Sep 09, 2010 7.727 7.727 7.541 7.618 227 -0.02(-0.29%)
Sep 08, 2010 7.563 7.672 7.552 7.639 17,105 +0.11(+1.45%)
Sep 07, 2010 7.552 7.585 7.486 7.530 3,215 -0.03(-0.43%)
Sep 03, 2010 7.530 7.628 7.475 7.563 546,538 +0.14(+1.91%)
Sep 02, 2010 7.399 7.421 7.322 7.421 20,422 +0.08(+1.04%)
Sep 01, 2010 7.301 7.366 7.224 7.344 435,773 +0.17(+2.44%)
Aug 31, 2010 7.169 7.202 7.060 7.169 8,496 +0.00(+0.00%)
Aug 30, 2010 7.213 7.290 7.134 7.169 542,313 -0.10(-1.35%)
Aug 27, 2010 7.268 7.312 7.027 7.268 529,010 +0.09(+1.29%)
Aug 26, 2010 7.175 7.344 6.973 7.175 1,370,736 +0.20(+2.90%)
Aug 25, 2010 6.831 6.995 6.743 6.973 1,789 +0.10(+1.43%)
Aug 24, 2010 6.743 6.984 6.699 6.874 8,641 +0.03(+0.48%)
Aug 23, 2010 6.951 7.027 6.842 6.842 726,007 -0.09(-1.26%)
Aug 20, 2010 6.940 6.962 6.874 6.929 456,836 -0.04(-0.63%)
Aug 19, 2010 7.148 7.197 6.891 6.973 22,053 -0.23(-3.19%)
Aug 18, 2010 7.213 7.257 7.060 7.202 45,570 -0.01(-0.15%)
Aug 17, 2010 7.191 7.268 7.126 7.213 8,021 +0.12(+1.69%)
Aug 16, 2010 6.940 7.224 6.896 7.093 623,362 +0.09(+1.25%)
Aug 13, 2010 7.006 7.159 6.984 7.006 579,726 -0.19(-2.58%)
Aug 12, 2010 7.071 7.268 7.068 7.191 696,913 -0.04(-0.60%)
Aug 11, 2010 7.432 7.508 7.202 7.235 8,417 -0.35(-4.61%)
Aug 10, 2010 7.650 7.792 7.377 7.585 16,586 -0.27(-3.48%)
Aug 09, 2010 7.771 7.880 7.661 7.858 338,053 +0.17(+2.28%)
Aug 06, 2010 7.683 7.803 7.574 7.683 567,003 -0.16(-2.09%)
Aug 05, 2010 7.847 7.967 7.781 7.847 611,103 -0.08(-0.97%)
Aug 04, 2010 7.924 8.000 7.836 7.924 9,515 +0.02(+0.28%)
Aug 03, 2010 7.596 8.049 7.596 7.902 6,548 +0.26(+3.43%)
Aug 02, 2010 7.628 7.727 7.541 7.639 838,703 +0.15(+2.04%)
Jul 30, 2010 7.486 7.552 7.333 7.486 706,161 -0.07(-0.87%)
Jul 29, 2010 7.694 7.716 7.508 7.552 20,566 -0.01(-0.08%)
Jul 28, 2010 7.558 7.666 7.515 7.558 10,148 -0.04(-0.57%)
Jul 27, 2010 7.687 7.774 7.563 7.601 5,867 -0.01(-0.14%)
Jul 26, 2010 7.245 7.660 7.212 7.612 815,716 +0.37(+5.07%)
Jul 23, 2010 7.223 7.299 7.072 7.245 1,331,008 -0.02(-0.30%)
Jul 22, 2010 7.072 7.374 7.018 7.266 11,885 +0.28(+4.02%)
Jul 21, 2010 6.964 7.115 6.780 6.986 1,148,859 +0.10(+1.41%)
Jul 20, 2010 6.737 6.953 6.737 6.888 81,431 +0.05(+0.79%)
Jul 19, 2010 6.856 6.867 6.640 6.834 1,939,382 +0.10(+1.44%)
Jul 16, 2010 6.737 7.126 6.672 6.737 2,410,963 -0.15(-2.19%)
Jul 15, 2010 6.899 6.964 6.716 6.888 731,074 +0.02(+0.31%)
Jul 14, 2010 6.953 6.996 6.705 6.867 12,135 -0.14(-2.00%)
Jul 13, 2010 7.007 7.040 6.910 7.007 19,827 +0.25(+3.76%)
Jul 12, 2010 6.780 6.867 6.640 6.753 815,629 -0.05(-0.71%)
Jul 09, 2010 6.802 6.824 6.672 6.802 529,536 +0.09(+1.29%)
Jul 08, 2010 6.716 6.910 6.629 6.716 16,565 -0.05(-0.80%)
Jul 07, 2010 6.510 6.770 6.478 6.770 1,117,310 +0.27(+4.15%)
Jul 06, 2010 6.500 6.899 6.500 6.500 7,303 -0.26(-3.83%)
Jul 02, 2010 6.759 7.093 6.716 6.759 1,628,933 -0.29(-4.13%)
Jul 01, 2010 7.299 7.353 6.986 7.050 13,392 -0.23(-3.12%)
Jun 30, 2010 7.277 7.504 7.255 7.277 23,133 -0.12(-1.61%)
Jun 29, 2010 7.536 7.569 7.353 7.396 9,518 -0.31(-4.06%)
Jun 25, 2010 7.709 7.774 7.547 7.709 2,539,096 +0.14(+1.85%)
Jun 24, 2010 7.569 7.731 7.547 7.569 8,230 -0.14(-1.82%)
Jun 23, 2010 7.774 7.882 7.623 7.709 2,367 -0.03(-0.42%)
Jun 22, 2010 7.741 8.195 7.731 7.741 5,772 -0.36(-4.40%)
Jun 21, 2010 8.324 8.378 8.054 8.098 699,255 -0.14(-1.70%)
Jun 18, 2010 8.238 8.324 8.130 8.238 994,080 +0.03(+0.39%)
Jun 17, 2010 8.206 8.411 8.119 8.206 747,469 -0.17(-2.06%)
Jun 16, 2010 8.346 8.454 8.281 8.378 435,274 -0.01(-0.13%)
Jun 15, 2010 8.389 8.475 8.162 8.389 10,680 +0.16(+1.97%)
Jun 14, 2010 8.054 8.314 7.946 8.227 855,767 +0.28(+3.53%)
Jun 11, 2010 7.828 7.957 7.720 7.946 492,425 +0.04(+0.55%)
Jun 10, 2010 7.903 7.903 7.644 7.903 9,558 +0.35(+4.57%)
Jun 09, 2010 7.569 7.828 7.515 7.558 648,192 +0.02(+0.29%)
Jun 08, 2010 7.558 7.644 7.212 7.536 7,964 +0.02(+0.29%)
Jun 07, 2010 7.774 7.892 7.493 7.515 861,532 -0.22(-2.79%)
Jun 04, 2010 7.731 8.060 7.709 7.731 1,298,965 -0.41(-5.04%)
Jun 03, 2010 8.141 8.314 8.054 8.141 976,305 -0.06(-0.79%)
Jun 02, 2010 8.206 8.227 7.957 8.206 1,145,882 +0.10(+1.20%)
Jun 01, 2010 8.108 8.335 8.087 8.108 2,484 -0.22(-2.59%)
May 28, 2010 8.324 8.400 8.195 8.324 832,683 -0.05(-0.64%)
May 27, 2010 8.206 8.389 8.054 8.378 549,808 +0.38(+4.72%)
May 26, 2010 8.000 8.119 7.860 8.000 4,556 +0.16(+2.07%)
May 25, 2010 7.709 7.871 7.644 7.838 3,415 -0.10(-1.22%)
May 24, 2010 8.011 8.173 7.914 7.936 658,739 -0.11(-1.34%)
May 21, 2010 7.903 8.119 7.774 8.044 1,316,860 +0.06(+0.81%)
May 20, 2010 8.098 8.260 7.957 7.979 1,366,303 -0.45(-5.38%)
May 19, 2010 8.778 8.940 8.292 8.432 1,012,979 -0.41(-4.64%)
May 18, 2010 9.026 9.080 8.789 8.843 6,969 -0.05(-0.61%)
May 17, 2010 8.961 9.199 8.670 8.897 739,355 -0.04(-0.48%)
May 14, 2010 8.940 9.177 8.821 8.940 965,363 -0.24(-2.59%)
May 13, 2010 9.091 9.328 9.091 9.177 738,276 +0.09(+0.95%)
May 12, 2010 9.005 9.296 8.907 9.091 1,483,547 +0.14(+1.57%)
May 11, 2010 8.767 8.972 8.702 8.951 5,120 +0.42(+4.94%)
May 10, 2010 8.357 8.551 8.324 8.529 652,068 +0.37(+4.50%)
May 07, 2010 8.206 8.465 7.957 8.162 1,222,993 -0.09(-1.05%)
May 06, 2010 8.562 8.637 7.137 8.249 1,079,155 -0.23(-2.68%)
May 05, 2010 8.497 8.648 8.475 8.475 798,734 -0.19(-2.24%)
May 04, 2010 8.756 8.756 8.594 8.670 877,793 -0.23(-2.55%)
May 03, 2010 8.756 8.994 8.681 8.897 827,634 +0.19(+2.23%)
Apr 30, 2010 8.821 8.918 8.670 8.702 1,122,430 -0.15(-1.71%)
Apr 29, 2010 8.810 8.929 8.756 8.853 874,010 +0.12(+1.36%)
Apr 28, 2010 8.875 8.918 8.735 8.735 631,854 -0.06(-0.74%)
Apr 27, 2010 9.102 9.166 8.789 8.799 618,506 -0.35(-3.78%)
Apr 26, 2010 9.199 9.242 9.091 9.145 663,498 -0.04(-0.47%)
Apr 23, 2010 9.188 9.253 9.048 9.188 384,695 +0.03(+0.35%)
Apr 22, 2010 8.951 9.220 8.875 9.156 349,590 +0.09(+0.95%)
Apr 21, 2010 8.907 9.102 8.853 9.069 916 +0.19(+2.19%)
Apr 20, 2010 8.713 8.886 8.605 8.875 338 +0.23(+2.62%)
Apr 19, 2010 8.756 8.888 8.573 8.648 816,778 -0.17(-1.96%)
Apr 16, 2010 9.059 9.113 8.702 8.821 865,366 -0.23(-2.51%)
Apr 15, 2010 9.177 9.285 9.015 9.048 573,520 -0.18(-1.99%)
Apr 14, 2010 9.296 9.350 9.179 9.231 595,408 +0.02(+0.23%)
Apr 13, 2010 9.037 9.361 8.972 9.210 1,201,604 +0.17(+1.91%)
Apr 12, 2010 9.091 9.113 8.983 9.037 282,416 -0.01(-0.12%)
Apr 09, 2010 8.972 9.069 8.853 9.048 624,201 +0.11(+1.21%)
Apr 08, 2010 8.940 9.059 8.907 8.940 682,252 -0.05(-0.60%)
Apr 07, 2010 9.102 9.220 8.951 8.994 653,546 -0.15(-1.65%)
Apr 06, 2010 8.918 9.231 8.907 9.145 1,326,924 +0.17(+1.93%)
Apr 05, 2010 8.907 9.037 8.799 8.972 708,597 +0.10(+1.09%)
Apr 01, 2010 8.994 8.875 8.875 8.875 1,254,815 -0.10(-1.08%)
Mar 31, 2010 8.972 9.091 8.886 8.972 548,978 -0.08(-0.84%)
Mar 30, 2010 9.091 9.166 8.929 9.048 818,694 -0.03(-0.36%)
Mar 29, 2010 9.177 9.177 8.994 9.080 425,053 -0.09(-0.94%)
Mar 26, 2010 9.264 9.307 9.102 9.166 540,029 -0.03(-0.35%)
Mar 25, 2010 9.199 9.372 9.134 9.199 729,658 +0.09(+0.95%)
Mar 24, 2010 8.951 9.177 8.864 9.113 1,116,383 +0.14(+1.56%)
Mar 23, 2010 8.702 9.026 8.594 8.972 1,090,148 +0.26(+2.97%)
Mar 22, 2010 8.562 8.767 8.519 8.713 1,034,583 +0.08(+0.87%)
Mar 19, 2010 8.810 8.810 8.540 8.637 968,110 -0.10(-1.11%)
Mar 18, 2010 8.767 8.821 8.713 8.735 508,230 -0.01(-0.12%)
Mar 17, 2010 8.637 8.843 8.605 8.745 1,318,158 +0.27(+3.18%)
Mar 16, 2010 8.573 8.573 8.389 8.475 908,332 -0.05(-0.63%)
Mar 15, 2010 8.454 8.551 8.432 8.529 705,712 -0.11(-1.25%)
Mar 12, 2010 8.627 8.681 8.508 8.637 611,438 +0.02(+0.25%)
Mar 11, 2010 8.389 8.616 8.292 8.616 716,928 +0.15(+1.79%)
Mar 10, 2010 8.357 8.519 8.292 8.465 460,672 +0.13(+1.55%)
Mar 09, 2010 8.141 8.454 8.141 8.335 444,171 +0.13(+1.58%)
Mar 08, 2010 8.044 8.260 7.992 8.206 531,590 +0.17(+2.15%)
Mar 05, 2010 7.828 8.076 7.763 8.033 756,694 +0.25(+3.19%)
Mar 04, 2010 7.828 7.882 7.752 7.785 825,545 -0.04(-0.55%)
Mar 03, 2010 7.914 7.925 7.774 7.828 449,834 -0.02(-0.28%)
Mar 02, 2010 7.903 7.925 7.795 7.849 786,015 -0.05(-0.68%)
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.