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

Urstadt Biddle Properties Inc (NY: UBA )

21.14 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 17, 2023 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 (%)
May 31, 2006 8.050 8.417 7.924 8.180 122,243 +0.12(+1.50%)
May 30, 2006 8.200 8.210 8.004 8.060 93,421 -0.18(-2.14%)
May 26, 2006 8.351 8.527 8.165 8.236 48,301 -0.02(-0.18%)
May 25, 2006 8.351 8.371 8.090 8.251 160,208 +0.00(+0.00%)
May 24, 2006 8.050 8.296 7.939 8.251 740,816 +0.17(+2.12%)
May 23, 2006 8.150 8.296 7.994 8.080 110,913 -0.16(-1.95%)
May 22, 2006 8.150 8.326 7.924 8.241 77,520 +0.00(+0.00%)
May 19, 2006 8.034 8.377 8.014 8.241 79,508 +0.15(+1.87%)
May 18, 2006 8.231 8.271 8.060 8.090 47,108 -0.14(-1.71%)
May 17, 2006 8.075 8.301 7.924 8.231 95,807 +0.06(+0.68%)
May 16, 2006 8.065 8.216 8.050 8.175 64,600 +0.06(+0.74%)
May 15, 2006 7.798 8.140 7.758 8.115 93,620 +0.28(+3.53%)
May 12, 2006 7.823 7.964 7.728 7.838 108,329 -0.09(-1.08%)
May 11, 2006 8.150 8.266 7.899 7.924 125,821 -0.23(-2.84%)
May 10, 2006 8.226 8.548 8.150 8.155 40,946 -0.11(-1.34%)
May 09, 2006 8.351 8.382 8.246 8.266 27,231 -0.13(-1.56%)
May 08, 2006 8.427 8.462 8.336 8.397 24,448 -0.11(-1.30%)
May 05, 2006 8.382 8.628 8.351 8.507 70,364 +0.13(+1.50%)
May 04, 2006 8.301 8.407 8.276 8.382 33,989 +0.03(+0.30%)
May 03, 2006 8.100 8.382 8.060 8.356 103,360 +0.18(+2.22%)
May 02, 2006 8.216 8.251 8.055 8.175 132,977 -0.08(-0.91%)
May 01, 2006 8.452 8.558 8.195 8.251 94,217 -0.16(-1.91%)
Apr 28, 2006 7.949 8.462 7.949 8.412 120,852 +0.21(+2.58%)
Apr 27, 2006 8.251 8.382 8.180 8.200 129,399 -0.08(-0.91%)
Apr 26, 2006 8.301 8.392 8.200 8.276 159,413 -0.01(-0.12%)
Apr 25, 2006 8.432 8.432 8.180 8.286 96,403 -0.20(-2.37%)
Apr 24, 2006 8.558 8.558 8.306 8.487 71,358 -0.02(-0.24%)
Apr 21, 2006 8.729 8.729 8.296 8.507 112,106 +0.03(+0.36%)
Apr 20, 2006 8.613 8.613 8.326 8.477 40,350 -0.18(-2.03%)
Apr 19, 2006 8.693 8.849 8.553 8.653 86,862 -0.04(-0.46%)
Apr 18, 2006 8.427 8.693 8.266 8.693 187,837 +0.31(+3.72%)
Apr 17, 2006 8.452 8.472 8.160 8.382 67,780 -0.05(-0.54%)
Apr 13, 2006 8.326 8.527 8.120 8.427 82,290 +0.10(+1.21%)
Apr 12, 2006 7.924 8.326 7.924 8.326 109,522 +0.15(+1.85%)
Apr 11, 2006 8.522 8.553 8.165 8.175 50,487 -0.28(-3.27%)
Apr 10, 2006 8.578 8.688 8.452 8.452 118,069 -0.15(-1.75%)
Apr 07, 2006 8.829 8.980 8.522 8.603 288,813 -0.23(-2.56%)
Apr 06, 2006 8.754 8.915 8.754 8.829 240,114 +0.02(+0.17%)
Apr 05, 2006 8.779 8.824 8.749 8.814 21,665 +0.04(+0.40%)
Apr 04, 2006 8.814 8.920 8.764 8.779 33,790 -0.07(-0.74%)
Apr 03, 2006 9.020 9.041 8.809 8.844 49,692 -0.21(-2.33%)
Mar 31, 2006 9.141 9.141 8.945 9.056 78,514 -0.09(-0.94%)
Mar 30, 2006 9.282 9.282 8.985 9.141 32,797 -0.12(-1.25%)
Mar 29, 2006 9.257 9.257 8.955 9.257 53,469 +0.14(+1.55%)
Mar 28, 2006 9.031 9.171 9.015 9.116 45,518 +0.06(+0.67%)
Mar 27, 2006 9.136 9.136 8.995 9.056 132,977 -0.08(-0.88%)
Mar 24, 2006 9.116 9.156 8.945 9.136 47,506 +0.04(+0.44%)
Mar 23, 2006 9.031 9.101 8.895 9.096 50,885 -0.01(-0.11%)
Mar 22, 2006 8.905 9.106 8.865 9.106 63,606 +0.17(+1.91%)
Mar 21, 2006 9.046 9.096 8.905 8.935 127,411 -0.05(-0.50%)
Mar 20, 2006 9.106 9.106 8.854 8.980 139,934 -0.13(-1.38%)
Mar 17, 2006 8.980 9.136 8.905 9.106 316,243 +0.17(+1.91%)
Mar 16, 2006 9.031 9.031 8.754 8.935 87,061 -0.02(-0.22%)
Mar 15, 2006 9.056 9.056 8.854 8.955 69,569 -0.03(-0.28%)
Mar 14, 2006 8.829 8.980 8.683 8.980 45,915 +0.10(+1.13%)
Mar 13, 2006 8.865 9.046 8.764 8.880 58,637 +0.03(+0.28%)
Mar 10, 2006 8.678 8.875 8.678 8.854 88,452 +0.27(+3.10%)
Mar 09, 2006 8.628 8.714 8.467 8.588 47,704 -0.09(-1.04%)
Mar 08, 2006 8.628 8.704 8.452 8.678 45,915 -0.02(-0.17%)
Mar 07, 2006 8.628 8.819 8.497 8.693 65,991 +0.10(+1.17%)
Mar 06, 2006 8.175 8.613 8.175 8.593 39,952 +0.05(+0.53%)
Mar 03, 2006 8.477 8.628 8.377 8.548 50,885 +0.02(+0.24%)
Mar 02, 2006 8.628 8.678 8.482 8.527 47,108 -0.15(-1.68%)
Mar 01, 2006 8.563 8.724 8.517 8.673 21,665 +0.11(+1.29%)
Feb 28, 2006 8.789 8.804 8.402 8.563 61,618 -0.23(-2.58%)
Feb 27, 2006 8.688 8.804 8.623 8.789 27,231 +0.05(+0.58%)
Feb 24, 2006 8.880 8.900 8.693 8.739 29,020 -0.18(-1.98%)
Feb 23, 2006 8.819 9.141 8.653 8.915 64,202 +0.01(+0.11%)
Feb 22, 2006 8.875 8.970 8.804 8.905 40,151 +0.11(+1.26%)
Feb 21, 2006 8.930 8.950 8.633 8.794 96,602 -0.13(-1.41%)
Feb 17, 2006 8.980 8.980 8.789 8.920 38,561 +0.04(+0.45%)
Feb 16, 2006 8.945 8.965 8.688 8.880 53,071 +0.04(+0.40%)
Feb 15, 2006 8.739 8.870 8.704 8.844 117,274 +0.07(+0.80%)
Feb 14, 2006 8.769 8.885 8.633 8.774 150,866 +0.10(+1.10%)
Feb 13, 2006 8.603 8.678 8.306 8.678 101,173 +0.02(+0.17%)
Feb 10, 2006 8.432 8.668 8.356 8.663 40,549 +0.16(+1.83%)
Feb 09, 2006 8.603 8.729 8.492 8.507 49,493 -0.08(-0.94%)
Feb 08, 2006 8.678 8.678 8.432 8.588 255,220 -0.02(-0.23%)
Feb 07, 2006 8.678 8.769 8.537 8.608 60,426 -0.11(-1.27%)
Feb 06, 2006 8.698 8.724 8.548 8.719 44,126 +0.01(+0.06%)
Feb 03, 2006 8.779 8.779 8.638 8.714 101,173 -0.10(-1.14%)
Feb 02, 2006 8.829 8.854 8.618 8.814 59,233 -0.07(-0.74%)
Feb 01, 2006 8.784 8.915 8.623 8.880 78,911 +0.10(+1.09%)
Jan 31, 2006 8.663 8.804 8.583 8.784 139,735 +0.07(+0.75%)
Jan 30, 2006 8.930 8.930 8.704 8.719 137,548 -0.25(-2.80%)
Jan 27, 2006 8.880 9.020 8.880 8.970 96,602 +0.04(+0.45%)
Jan 26, 2006 8.865 8.935 8.829 8.930 91,036 +0.07(+0.74%)
Jan 25, 2006 8.880 8.955 8.784 8.865 72,352 -0.07(-0.73%)
Jan 24, 2006 8.704 8.980 8.628 8.930 100,378 +0.23(+2.60%)
Jan 23, 2006 8.522 8.754 8.522 8.704 83,880 +0.19(+2.25%)
Jan 20, 2006 8.553 8.568 8.457 8.512 216,063 -0.04(-0.47%)
Jan 19, 2006 8.301 8.553 8.195 8.553 122,243 +0.28(+3.41%)
Jan 18, 2006 8.236 8.301 8.190 8.271 48,102 -0.02(-0.18%)
Jan 17, 2006 8.351 8.402 8.190 8.286 34,784 -0.07(-0.78%)
Jan 13, 2006 8.377 8.382 8.261 8.351 30,213 -0.03(-0.30%)
Jan 12, 2006 8.276 8.377 8.256 8.377 54,463 +0.08(+0.91%)
Jan 11, 2006 8.150 8.301 8.055 8.301 139,139 +0.11(+1.35%)
Jan 10, 2006 8.150 8.246 8.039 8.190 179,091 +0.02(+0.18%)
Jan 09, 2006 8.100 8.175 8.039 8.175 46,512 +0.12(+1.50%)
Jan 06, 2006 8.266 8.266 8.004 8.055 318,429 +0.02(+0.25%)
Jan 05, 2006 7.974 8.120 7.949 8.034 76,725 -0.02(-0.19%)
Jan 04, 2006 8.050 8.200 8.014 8.050 87,458 -0.21(-2.56%)
Jan 03, 2006 8.115 8.271 7.798 8.261 120,653 +0.11(+1.30%)
Dec 30, 2005 8.125 8.155 8.085 8.155 74,141 +0.01(+0.06%)
Dec 29, 2005 8.175 8.185 8.120 8.150 41,145 -0.03(-0.31%)
Dec 28, 2005 8.125 8.175 8.100 8.175 46,909 +0.05(+0.62%)
Dec 27, 2005 8.145 8.200 8.090 8.125 81,495 +0.02(+0.25%)
Dec 23, 2005 8.185 8.200 8.100 8.105 46,909 -0.03(-0.37%)
Dec 22, 2005 8.029 8.241 8.029 8.135 132,182 +0.11(+1.32%)
Dec 21, 2005 7.909 8.075 7.909 8.029 54,463 +0.15(+1.92%)
Dec 20, 2005 7.853 8.024 7.838 7.878 61,618 +0.03(+0.38%)
Dec 19, 2005 8.050 8.110 7.828 7.848 72,749 -0.23(-2.80%)
Dec 16, 2005 8.145 8.160 8.050 8.075 229,579 -0.05(-0.62%)
Dec 15, 2005 8.150 8.200 8.090 8.125 74,340 -0.05(-0.62%)
Dec 14, 2005 8.251 8.366 8.155 8.175 32,797 -0.05(-0.55%)
Dec 13, 2005 8.200 8.266 8.170 8.221 46,512 +0.05(+0.55%)
Dec 12, 2005 8.291 8.356 8.175 8.175 35,977 -0.12(-1.40%)
Dec 09, 2005 8.241 8.376 8.195 8.291 33,989 +0.05(+0.61%)
Dec 08, 2005 8.170 8.271 8.170 8.241 44,524 +0.09(+1.11%)
Dec 07, 2005 8.276 8.301 8.140 8.150 38,561 -0.14(-1.64%)
Dec 06, 2005 8.301 8.402 8.261 8.286 38,163 +0.00(+0.00%)
Dec 05, 2005 8.351 8.553 8.115 8.286 229,579 -0.09(-1.02%)
Dec 02, 2005 8.231 8.371 8.160 8.371 44,126 +0.14(+1.71%)
Dec 01, 2005 8.185 8.291 8.125 8.231 61,618 +0.02(+0.18%)
Nov 30, 2005 8.276 8.276 8.160 8.216 64,401 +0.02(+0.25%)
Nov 29, 2005 8.251 8.266 8.100 8.195 102,366 -0.01(-0.06%)
Nov 28, 2005 8.316 8.402 8.175 8.200 59,233 -0.20(-2.34%)
Nov 25, 2005 8.422 8.422 8.311 8.397 12,124 +0.02(+0.24%)
Nov 23, 2005 8.341 8.397 8.155 8.377 60,227 +0.04(+0.42%)
Nov 22, 2005 8.326 8.377 8.251 8.341 56,450 +0.00(+0.00%)
Nov 21, 2005 8.321 8.427 8.261 8.341 64,202 +0.00(+0.00%)
Nov 18, 2005 8.487 8.487 8.321 8.341 55,258 -0.04(-0.42%)
Nov 17, 2005 8.301 8.382 8.251 8.377 86,862 +0.15(+1.77%)
Nov 16, 2005 8.236 8.251 8.125 8.231 64,401 -0.01(-0.12%)
Nov 15, 2005 8.296 8.351 8.226 8.241 46,512 -0.06(-0.73%)
Nov 14, 2005 8.482 8.497 8.296 8.301 68,973 -0.18(-2.08%)
Nov 11, 2005 8.714 8.779 8.447 8.477 78,315 -0.27(-3.05%)
Nov 10, 2005 8.402 8.744 8.286 8.744 46,313 +0.31(+3.70%)
Nov 09, 2005 8.351 8.502 8.306 8.432 46,909 +0.12(+1.45%)
Nov 08, 2005 8.351 8.387 8.251 8.311 60,823 -0.04(-0.48%)
Nov 07, 2005 8.351 8.397 8.221 8.351 72,948 +0.04(+0.48%)
Nov 04, 2005 8.301 8.336 8.085 8.311 57,245 -0.01(-0.12%)
Nov 03, 2005 8.326 8.392 8.216 8.321 119,262 -0.03(-0.36%)
Nov 02, 2005 8.195 8.351 8.170 8.351 80,501 +0.15(+1.84%)
Nov 01, 2005 8.336 8.336 8.100 8.200 100,975 -0.14(-1.69%)
Oct 31, 2005 8.170 8.341 8.140 8.341 86,862 +0.15(+1.84%)
Oct 28, 2005 7.974 8.195 7.974 8.190 93,024 +0.29(+3.69%)
Oct 27, 2005 8.060 8.140 7.848 7.899 174,122 -0.18(-2.24%)
Oct 26, 2005 8.296 8.341 8.080 8.080 67,780 -0.24(-2.84%)
Oct 25, 2005 8.351 8.351 8.210 8.316 43,928 -0.08(-0.96%)
Oct 24, 2005 8.125 8.397 8.105 8.397 78,712 +0.34(+4.25%)
Oct 21, 2005 7.798 8.060 7.798 8.055 135,958 +0.28(+3.62%)
Oct 20, 2005 7.748 7.793 7.722 7.773 70,762 +0.00(+0.00%)
Oct 19, 2005 7.546 7.773 7.546 7.773 88,253 +0.23(+3.00%)
Oct 18, 2005 7.748 7.748 7.546 7.546 85,272 -0.13(-1.64%)
Oct 17, 2005 7.697 7.773 7.647 7.672 39,157 -0.05(-0.65%)
Oct 14, 2005 7.607 7.722 7.572 7.722 62,016 +0.17(+2.20%)
Oct 13, 2005 7.541 7.647 7.541 7.556 69,172 -0.01(-0.07%)
Oct 12, 2005 7.536 7.592 7.496 7.561 88,850 +0.02(+0.27%)
Oct 11, 2005 7.687 7.697 7.536 7.541 54,860 -0.06(-0.79%)
Oct 10, 2005 7.702 7.712 7.546 7.602 42,338 -0.06(-0.79%)
Oct 07, 2005 7.471 7.692 7.471 7.662 98,192 +0.24(+3.25%)
Oct 06, 2005 7.426 7.637 7.345 7.421 90,440 +0.00(+0.00%)
Oct 05, 2005 7.622 7.652 7.395 7.421 111,112 -0.20(-2.58%)
Oct 04, 2005 7.672 7.733 7.597 7.617 95,608 -0.01(-0.13%)
Oct 03, 2005 7.627 7.722 7.622 7.627 63,805 +0.00(+0.00%)
Sep 30, 2005 7.712 7.712 7.597 7.627 90,440 -0.11(-1.37%)
Sep 29, 2005 7.707 7.748 7.577 7.733 116,081 +0.06(+0.79%)
Sep 28, 2005 7.863 7.924 7.597 7.672 52,276 -0.25(-3.17%)
Sep 27, 2005 7.823 7.994 7.758 7.924 112,305 +0.10(+1.29%)
Sep 26, 2005 8.075 8.145 7.808 7.823 93,819 -0.18(-2.20%)
Sep 23, 2005 7.999 8.150 7.984 7.999 33,989 +0.00(+0.00%)
Sep 22, 2005 8.075 8.110 7.899 7.999 89,446 -0.11(-1.30%)
Sep 21, 2005 8.231 8.301 8.090 8.105 87,061 -0.17(-2.01%)
Sep 20, 2005 8.377 8.502 8.271 8.271 82,092 -0.14(-1.67%)
Sep 19, 2005 8.502 8.515 8.351 8.412 118,268 -0.19(-2.22%)
Sep 16, 2005 8.583 8.633 8.477 8.603 200,757 +0.09(+1.00%)
Sep 15, 2005 8.502 8.553 8.331 8.517 62,016 +0.04(+0.47%)
Sep 14, 2005 8.543 8.673 8.356 8.477 122,641 -0.03(-0.30%)
Sep 13, 2005 8.653 8.719 8.502 8.502 45,915 -0.23(-2.59%)
Sep 12, 2005 8.678 8.859 8.623 8.729 36,772 +0.01(+0.06%)
Sep 09, 2005 8.563 8.779 8.563 8.724 30,411 +0.14(+1.58%)
Sep 08, 2005 8.678 8.754 8.517 8.588 37,170 -0.17(-1.90%)
Sep 07, 2005 8.829 8.905 8.704 8.754 41,542 -0.11(-1.25%)
Sep 06, 2005 8.628 8.875 8.628 8.865 64,202 +0.27(+3.10%)
Sep 02, 2005 8.603 8.709 8.578 8.598 49,891 -0.11(-1.27%)
Sep 01, 2005 8.729 8.854 8.693 8.709 50,885 +0.02(+0.17%)
Aug 31, 2005 8.477 8.704 8.477 8.693 49,294 +0.24(+2.86%)
Aug 30, 2005 8.608 8.653 8.437 8.452 37,170 -0.16(-1.81%)
Aug 29, 2005 8.502 8.623 8.432 8.608 42,338 +0.13(+1.54%)
Aug 26, 2005 8.578 8.578 8.457 8.477 100,180 -0.14(-1.63%)
Aug 25, 2005 8.502 8.628 8.497 8.618 58,835 +0.14(+1.60%)
Aug 24, 2005 8.377 8.502 8.351 8.482 91,235 +0.13(+1.57%)
Aug 23, 2005 8.251 8.377 8.130 8.351 59,432 +0.03(+0.30%)
Aug 22, 2005 8.326 8.377 8.200 8.326 46,710 +0.08(+0.91%)
Aug 19, 2005 8.236 8.301 8.216 8.251 45,518 -0.08(-0.91%)
Aug 18, 2005 8.341 8.422 8.301 8.326 51,282 -0.13(-1.49%)
Aug 17, 2005 8.402 8.553 8.346 8.452 41,940 +0.03(+0.30%)
Aug 16, 2005 8.452 8.512 8.351 8.427 69,172 -0.13(-1.53%)
Aug 15, 2005 8.427 8.578 8.341 8.558 28,026 +0.11(+1.31%)
Aug 12, 2005 8.603 8.603 8.377 8.447 52,077 -0.18(-2.10%)
Aug 11, 2005 8.462 8.653 8.377 8.628 32,995 +0.18(+2.08%)
Aug 10, 2005 8.628 8.729 8.392 8.452 73,147 -0.09(-1.00%)
Aug 09, 2005 8.382 8.678 8.382 8.537 139,934 +0.16(+1.92%)
Aug 08, 2005 8.980 8.980 8.326 8.377 126,616 -0.58(-6.46%)
Aug 05, 2005 9.141 9.141 8.769 8.955 132,977 -0.23(-2.47%)
Aug 04, 2005 9.181 9.217 9.056 9.181 67,184 -0.10(-1.08%)
Aug 03, 2005 9.358 9.358 9.252 9.282 35,977 -0.09(-0.91%)
Aug 02, 2005 9.358 9.458 9.327 9.368 44,325 -0.05(-0.53%)
Aug 01, 2005 9.483 9.514 9.358 9.418 34,188 +0.01(+0.11%)
Jul 29, 2005 9.433 9.453 9.292 9.408 43,729 -0.03(-0.27%)
Jul 28, 2005 9.181 9.433 9.181 9.433 75,135 +0.20(+2.18%)
Jul 27, 2005 9.227 9.232 9.046 9.232 57,842 +0.02(+0.16%)
Jul 26, 2005 9.181 9.242 9.081 9.217 43,530 +0.04(+0.38%)
Jul 25, 2005 9.257 9.287 9.181 9.181 61,419 -0.11(-1.19%)
Jul 22, 2005 9.005 9.307 9.005 9.292 94,217 +0.30(+3.30%)
Jul 21, 2005 9.438 9.438 8.975 8.995 57,842 -0.42(-4.49%)
Jul 20, 2005 9.091 9.418 9.056 9.418 55,059 +0.30(+3.31%)
Jul 19, 2005 9.096 9.116 9.056 9.116 51,879 +0.07(+0.78%)
Jul 18, 2005 9.131 9.131 8.854 9.046 71,159 -0.04(-0.39%)
Jul 15, 2005 8.829 9.081 8.829 9.081 71,358 +0.14(+1.52%)
Jul 14, 2005 9.247 9.287 8.945 8.945 36,772 -0.28(-3.00%)
Jul 13, 2005 9.297 9.307 9.202 9.222 23,057 -0.04(-0.38%)
Jul 12, 2005 9.307 9.307 9.212 9.257 75,135 -0.05(-0.54%)
Jul 11, 2005 9.207 9.453 9.156 9.307 102,167 +0.14(+1.48%)
Jul 08, 2005 8.854 9.181 8.834 9.171 63,407 +0.31(+3.46%)
Jul 07, 2005 8.779 8.885 8.709 8.865 46,710 -0.02(-0.17%)
Jul 06, 2005 9.131 9.131 8.875 8.880 71,756 -0.25(-2.75%)
Jul 05, 2005 8.880 9.131 8.849 9.131 75,731 +0.24(+2.66%)
Jul 01, 2005 8.739 8.895 8.704 8.895 29,815 +0.18(+2.08%)
Jun 30, 2005 8.854 8.854 8.693 8.714 44,524 -0.12(-1.31%)
Jun 29, 2005 8.643 8.829 8.613 8.829 43,133 +0.15(+1.74%)
Jun 28, 2005 8.452 8.678 8.427 8.678 82,688 +0.15(+1.77%)
Jun 27, 2005 8.512 8.573 8.487 8.527 49,493 -0.03(-0.29%)
Jun 24, 2005 8.603 8.678 8.457 8.553 95,409 -0.10(-1.16%)
Jun 23, 2005 8.804 8.890 8.653 8.653 56,053 -0.17(-1.94%)
Jun 22, 2005 8.880 8.900 8.759 8.824 49,891 -0.05(-0.57%)
Jun 21, 2005 8.930 8.955 8.804 8.875 58,040 -0.06(-0.62%)
Jun 20, 2005 8.980 9.056 8.910 8.930 95,210 -0.09(-0.95%)
Jun 17, 2005 8.930 9.015 8.653 9.015 182,272 +0.20(+2.28%)
Jun 16, 2005 8.764 8.814 8.714 8.814 86,663 +0.02(+0.23%)
Jun 15, 2005 8.844 8.844 8.698 8.794 100,776 -0.05(-0.57%)
Jun 14, 2005 8.754 8.844 8.613 8.844 46,710 +0.09(+1.03%)
Jun 13, 2005 8.603 8.754 8.568 8.754 114,094 +0.15(+1.75%)
Jun 10, 2005 8.517 8.608 8.517 8.603 42,536 +0.08(+0.88%)
Jun 09, 2005 8.532 8.628 8.452 8.527 43,729 +0.00(+0.00%)
Jun 08, 2005 8.507 8.628 8.507 8.527 29,815 +0.00(+0.00%)
Jun 07, 2005 8.477 8.583 8.477 8.527 56,649 +0.08(+0.89%)
Jun 06, 2005 8.336 8.502 8.321 8.452 33,393 +0.08(+0.90%)
Jun 03, 2005 8.377 8.442 8.246 8.377 63,606 +0.03(+0.36%)
Jun 02, 2005 8.326 8.397 8.205 8.346 52,674 -0.03(-0.30%)
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.