Skip to main content

Cbl & Associates Properties Inc (NY: CBL )

22.36 -0.07 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.278 5.321 5.031 5.197 6,967,529 -0.04(-0.82%)
Jun 29, 2017 5.204 5.333 5.191 5.241 5,657,476 +0.02(+0.35%)
Jun 28, 2017 5.284 5.382 5.191 5.222 7,329,253 -0.06(-1.11%)
Jun 27, 2017 5.179 5.329 5.167 5.281 8,009,976 +0.10(+1.96%)
Jun 26, 2017 5.053 5.287 5.024 5.179 8,700,572 +0.16(+3.10%)
Jun 23, 2017 4.964 5.083 4.958 5.024 8,062,774 +0.07(+1.33%)
Jun 22, 2017 4.934 5.006 4.898 4.958 5,496,500 +0.05(+0.97%)
Jun 21, 2017 5.059 5.101 4.826 4.910 8,047,904 -0.16(-3.07%)
Jun 20, 2017 5.018 5.095 4.982 5.065 7,199,492 +0.04(+0.83%)
Jun 19, 2017 5.125 5.125 4.940 5.024 7,607,190 -0.03(-0.59%)
Jun 16, 2017 5.036 5.053 4.844 5.053 9,468,282 -0.01(-0.24%)
Jun 15, 2017 5.059 5.227 5.008 5.065 6,709,844 -0.02(-0.35%)
Jun 14, 2017 5.119 5.119 4.952 5.083 5,001,423 +0.01(+0.12%)
Jun 13, 2017 5.083 5.203 4.916 5.077 7,076,103 -0.01(-0.12%)
Jun 12, 2017 4.850 5.110 4.814 5.083 13,020,851 +0.24(+4.94%)
Jun 09, 2017 4.623 4.910 4.566 4.844 9,237,395 +0.21(+4.52%)
Jun 08, 2017 4.790 4.856 4.617 4.635 8,727,284 -0.13(-2.76%)
Jun 07, 2017 4.707 4.838 4.693 4.766 8,481,524 +0.07(+1.40%)
Jun 06, 2017 4.629 4.784 4.551 4.701 5,380,873 +0.08(+1.68%)
Jun 05, 2017 4.605 4.695 4.545 4.623 5,643,531 +0.01(+0.26%)
Jun 02, 2017 4.754 4.820 4.605 4.611 6,348,291 -0.13(-2.65%)
Jun 01, 2017 4.581 4.772 4.551 4.736 6,474,429 +0.14(+2.99%)
May 31, 2017 4.521 4.623 4.414 4.599 16,324,502 +0.08(+1.85%)
May 30, 2017 4.695 4.760 4.515 4.515 6,658,366 -0.18(-3.82%)
May 26, 2017 4.826 4.826 4.665 4.695 5,450,741 -0.13(-2.73%)
May 25, 2017 4.748 4.925 4.719 4.826 9,254,369 +0.11(+2.41%)
May 24, 2017 4.635 4.772 4.635 4.713 6,997,588 +0.08(+1.81%)
May 23, 2017 4.575 4.653 4.545 4.629 6,032,835 +0.07(+1.57%)
May 22, 2017 4.665 4.701 4.503 4.557 10,627,043 -0.04(-0.91%)
May 19, 2017 4.467 4.754 4.446 4.599 10,630,800 +0.13(+2.95%)
May 18, 2017 4.473 4.491 4.273 4.467 12,283,128 +0.01(+0.13%)
May 17, 2017 4.426 4.479 4.276 4.461 18,741,170 +0.01(+0.13%)
May 16, 2017 4.683 4.713 4.420 4.455 13,970,511 -0.24(-5.10%)
May 15, 2017 4.760 4.844 4.672 4.695 8,506,714 -0.03(-0.63%)
May 12, 2017 4.880 4.922 4.665 4.725 16,793,586 -0.17(-3.54%)
May 11, 2017 4.844 4.928 4.718 4.898 13,450,793 +0.01(+0.24%)
May 10, 2017 4.826 4.958 4.736 4.886 14,511,521 +0.07(+1.36%)
May 09, 2017 4.940 4.982 4.808 4.820 13,600,622 -0.11(-2.30%)
May 08, 2017 5.053 5.065 4.844 4.934 10,455,664 -0.05(-1.08%)
May 05, 2017 5.000 5.113 4.910 4.988 11,281,214 -0.06(-1.18%)
May 04, 2017 5.382 5.388 5.018 5.047 13,952,208 -0.49(-8.86%)
May 03, 2017 5.759 5.789 5.472 5.538 8,735,951 -0.23(-3.94%)
May 02, 2017 5.765 5.819 5.657 5.765 5,266,287 +0.02(+0.42%)
May 01, 2017 5.544 5.777 5.514 5.741 7,606,689 +0.21(+3.78%)
Apr 28, 2017 5.735 5.771 5.484 5.532 8,177,251 -0.23(-4.05%)
Apr 27, 2017 5.861 5.873 5.723 5.765 6,813,307 -0.05(-0.92%)
Apr 26, 2017 5.777 5.867 5.652 5.819 8,547,333 +0.03(+0.52%)
Apr 25, 2017 5.819 5.855 5.687 5.789 7,809,984 -0.03(-0.51%)
Apr 24, 2017 6.040 6.046 5.789 5.819 12,742,270 -0.18(-2.99%)
Apr 21, 2017 5.933 6.034 5.891 5.998 45,728,888 +0.04(+0.60%)
Apr 20, 2017 5.968 6.010 5.867 5.962 7,407,203 +0.02(+0.40%)
Apr 19, 2017 5.903 6.040 5.879 5.939 8,387,338 +0.04(+0.61%)
Apr 18, 2017 5.819 5.962 5.795 5.903 15,802,544 +0.23(+4.00%)
Apr 17, 2017 5.640 5.727 5.604 5.675 2,568,549 +0.07(+1.28%)
Apr 13, 2017 5.598 5.640 5.556 5.604 2,401,765 -0.02(-0.32%)
Apr 12, 2017 5.574 5.687 5.574 5.622 2,690,261 +0.03(+0.53%)
Apr 11, 2017 5.490 5.657 5.490 5.592 4,448,662 +0.10(+1.74%)
Apr 10, 2017 5.448 5.502 5.364 5.496 2,859,967 +0.05(+0.99%)
Apr 07, 2017 5.442 5.466 5.406 5.442 3,346,810 -0.01(-0.11%)
Apr 06, 2017 5.394 5.448 5.326 5.448 5,312,570 +0.07(+1.22%)
Apr 05, 2017 5.604 5.604 5.346 5.382 5,847,570 -0.19(-3.43%)
Apr 04, 2017 5.646 5.741 5.556 5.574 4,928,157 -0.07(-1.27%)
Apr 03, 2017 5.723 5.783 5.616 5.646 4,893,489 -0.06(-1.05%)
Mar 31, 2017 5.568 5.837 5.568 5.705 8,336,443 +0.14(+2.58%)
Mar 30, 2017 5.472 5.586 5.433 5.562 5,928,326 +0.09(+1.64%)
Mar 29, 2017 5.448 5.514 5.388 5.472 5,074,297 +0.02(+0.33%)
Mar 28, 2017 5.466 5.514 5.239 5.454 6,965,747 -0.03(-0.49%)
Mar 27, 2017 5.446 5.601 5.400 5.481 7,439,192 -0.01(-0.21%)
Mar 24, 2017 5.301 5.562 5.301 5.493 7,194,658 +0.18(+3.39%)
Mar 23, 2017 5.173 5.353 5.132 5.312 4,608,361 +0.12(+2.35%)
Mar 22, 2017 5.376 5.417 5.068 5.190 11,478,133 -0.27(-4.90%)
Mar 21, 2017 5.580 5.609 5.376 5.458 5,325,106 -0.13(-2.39%)
Mar 20, 2017 5.591 5.650 5.574 5.591 3,346,418 +0.00(+0.00%)
Mar 17, 2017 5.621 5.626 5.498 5.591 6,450,959 -0.04(-0.72%)
Mar 16, 2017 5.684 5.731 5.632 5.632 2,549,797 -0.03(-0.51%)
Mar 15, 2017 5.498 5.714 5.498 5.661 4,208,742 +0.19(+3.40%)
Mar 14, 2017 5.388 5.539 5.376 5.475 3,959,723 +0.01(+0.21%)
Mar 13, 2017 5.400 5.469 5.347 5.464 4,150,652 +0.07(+1.29%)
Mar 10, 2017 5.469 5.516 5.318 5.394 3,827,150 +0.01(+0.22%)
Mar 09, 2017 5.522 5.580 5.318 5.382 5,401,444 -0.16(-2.93%)
Mar 08, 2017 5.667 5.679 5.440 5.545 6,877,089 -0.14(-2.45%)
Mar 07, 2017 5.795 5.818 5.673 5.684 4,504,617 -0.11(-1.91%)
Mar 06, 2017 5.946 5.958 5.760 5.795 2,722,506 -0.15(-2.54%)
Mar 03, 2017 5.952 5.987 5.847 5.946 4,539,773 -0.02(-0.39%)
Mar 02, 2017 5.754 5.998 5.754 5.969 4,623,360 +0.17(+3.01%)
Mar 01, 2017 5.847 5.876 5.766 5.795 2,503,459 -0.03(-0.60%)
Feb 28, 2017 5.894 5.917 5.760 5.830 3,286,828 -0.10(-1.76%)
Feb 27, 2017 5.824 5.958 5.754 5.934 3,025,232 +0.14(+2.41%)
Feb 24, 2017 6.022 6.027 5.679 5.795 6,878,264 -0.23(-3.86%)
Feb 23, 2017 6.132 6.152 6.016 6.027 3,623,359 -0.08(-1.33%)
Feb 22, 2017 6.109 6.179 6.074 6.109 2,024,898 +0.00(+0.00%)
Feb 21, 2017 6.016 6.126 5.998 6.109 1,871,823 +0.10(+1.74%)
Feb 17, 2017 6.004 6.004 6.004 0 -0.04(-0.67%)
Feb 16, 2017 6.068 6.181 6.022 6.045 1,929,004 -0.05(-0.76%)
Feb 15, 2017 6.179 6.184 6.004 6.091 3,225,269 -0.14(-2.24%)
Feb 14, 2017 6.231 6.248 6.120 6.231 3,120,534 -0.03(-0.56%)
Feb 13, 2017 6.301 6.335 6.202 6.266 1,589,657 -0.01(-0.19%)
Feb 10, 2017 6.219 6.353 6.213 6.277 3,096,036 +0.11(+1.79%)
Feb 09, 2017 6.115 6.213 6.115 6.167 2,501,032 +0.02(+0.28%)
Feb 08, 2017 6.126 6.196 6.074 6.149 3,673,944 +0.01(+0.09%)
Feb 07, 2017 6.225 6.306 6.103 6.144 4,022,892 -0.03(-0.56%)
Feb 06, 2017 6.144 6.269 6.091 6.179 2,825,144 +0.03(+0.57%)
Feb 03, 2017 6.190 6.237 6.027 6.144 7,151,849 +0.06(+0.96%)
Feb 02, 2017 6.289 6.458 6.056 6.086 7,688,626 -0.05(-0.85%)
Feb 01, 2017 6.306 6.388 6.097 6.138 4,959,788 -0.17(-2.67%)
Jan 31, 2017 5.940 6.318 5.940 6.306 8,559,426 +0.38(+6.48%)
Jan 30, 2017 5.830 6.019 5.766 5.923 6,346,841 +0.19(+3.35%)
Jan 27, 2017 6.056 6.056 5.714 5.731 7,799,875 -0.35(-5.74%)
Jan 26, 2017 6.167 6.219 6.056 6.080 1,706,834 -0.07(-1.13%)
Jan 25, 2017 6.086 6.202 6.042 6.149 3,455,233 +0.07(+1.15%)
Jan 24, 2017 6.091 6.120 6.033 6.080 4,111,123 -0.01(-0.10%)
Jan 23, 2017 6.062 6.115 6.022 6.086 2,869,517 +0.01(+0.19%)
Jan 20, 2017 6.068 6.086 6.010 6.074 3,905,673 -0.01(-0.19%)
Jan 19, 2017 6.208 6.219 5.993 6.086 8,165,790 -0.15(-2.42%)
Jan 18, 2017 6.330 6.376 6.225 6.237 4,602,440 -0.10(-1.56%)
Jan 17, 2017 6.399 6.458 6.318 6.335 2,766,112 -0.04(-0.64%)
Jan 13, 2017 6.376 6.376 6.376 0 -0.09(-1.44%)
Jan 12, 2017 6.411 6.498 6.335 6.469 2,698,989 +0.03(+0.54%)
Jan 11, 2017 6.370 6.516 6.359 6.434 3,904,506 +0.04(+0.64%)
Jan 10, 2017 6.562 6.562 6.341 6.394 3,385,196 -0.17(-2.57%)
Jan 09, 2017 6.783 6.806 6.562 6.562 1,780,163 -0.20(-3.01%)
Jan 06, 2017 6.731 6.870 6.667 6.766 3,031,467 +0.03(+0.52%)
Jan 05, 2017 6.800 6.830 6.620 6.731 3,900,489 -0.17(-2.53%)
Jan 04, 2017 6.777 6.930 6.696 6.905 2,723,865 +0.17(+2.59%)
Jan 03, 2017 6.766 6.830 6.644 6.731 3,445,400 +0.05(+0.70%)
Dec 30, 2016 6.684 6.684 6.684 0 +0.13(+2.04%)
Dec 29, 2016 6.492 6.597 6.460 6.551 2,211,600 +0.05(+0.80%)
Dec 28, 2016 6.644 6.644 6.428 6.498 2,735,470 -0.15(-2.23%)
Dec 27, 2016 6.584 6.754 6.573 6.646 2,897,076 +0.08(+1.21%)
Dec 23, 2016 6.567 6.567 6.567 0 +0.03(+0.43%)
Dec 22, 2016 6.646 6.646 6.465 6.538 2,428,366 -0.14(-2.04%)
Dec 21, 2016 6.766 6.840 6.612 6.675 3,323,677 -0.11(-1.67%)
Dec 20, 2016 6.709 6.823 6.678 6.788 2,668,541 +0.07(+1.01%)
Dec 19, 2016 6.686 6.732 6.624 6.720 2,185,935 +0.11(+1.63%)
Dec 16, 2016 6.442 6.646 6.442 6.612 5,771,807 +0.24(+3.74%)
Dec 15, 2016 6.408 6.564 6.351 6.374 3,141,737 -0.03(-0.53%)
Dec 14, 2016 6.681 6.698 6.396 6.408 2,784,472 -0.27(-4.00%)
Dec 13, 2016 6.777 6.840 6.612 6.675 2,898,467 -0.17(-2.49%)
Dec 12, 2016 6.891 7.013 6.811 6.845 3,256,270 -0.06(-0.82%)
Dec 09, 2016 6.908 6.970 6.831 6.902 2,877,087 -0.01(-0.16%)
Dec 08, 2016 6.959 6.965 6.737 6.913 4,423,557 -0.06(-0.90%)
Dec 07, 2016 6.663 6.990 6.561 6.976 3,407,792 +0.24(+3.63%)
Dec 06, 2016 6.601 6.732 6.527 6.732 2,734,596 +0.15(+2.24%)
Dec 05, 2016 6.499 6.584 6.405 6.584 2,826,485 +0.12(+1.85%)
Dec 02, 2016 6.453 6.595 6.374 6.465 4,060,312 +0.04(+0.62%)
Dec 01, 2016 6.703 6.703 6.260 6.425 5,545,106 -0.31(-4.64%)
Nov 30, 2016 6.771 6.783 6.624 6.737 4,347,354 -0.07(-1.08%)
Nov 29, 2016 6.766 6.925 6.743 6.811 1,862,669 +0.07(+1.01%)
Nov 28, 2016 6.811 6.874 6.675 6.743 2,345,716 -0.06(-0.92%)
Nov 25, 2016 6.800 6.857 6.780 6.805 696,467 +0.05(+0.67%)
Nov 23, 2016 6.760 6.760 6.760 0 +0.03(+0.42%)
Nov 22, 2016 6.601 6.732 6.590 6.732 1,855,263 +0.20(+3.04%)
Nov 21, 2016 6.602 6.720 6.521 6.533 3,004,503 -0.03(-0.52%)
Nov 18, 2016 6.692 6.698 6.558 6.567 2,302,820 -0.10(-1.45%)
Nov 17, 2016 6.669 6.717 6.561 6.663 3,037,562 +0.01(+0.17%)
Nov 16, 2016 6.811 6.862 6.618 6.652 2,917,991 -0.20(-2.98%)
Nov 15, 2016 6.732 6.868 6.683 6.857 6,526,811 +0.09(+1.26%)
Nov 14, 2016 6.391 6.817 6.379 6.771 5,741,223 +0.37(+5.77%)
Nov 11, 2016 6.272 6.416 6.220 6.402 5,250,300 +0.16(+2.55%)
Nov 10, 2016 6.164 6.357 6.101 6.243 4,462,549 +0.10(+1.57%)
Nov 09, 2016 5.851 6.169 5.834 6.147 3,281,287 +0.06(+1.03%)
Nov 08, 2016 6.016 6.147 5.936 6.084 2,424,463 +0.06(+0.94%)
Nov 07, 2016 5.982 6.056 5.982 6.027 2,428,367 +0.14(+2.41%)
Nov 04, 2016 6.010 6.010 5.851 5.885 4,402,685 -0.11(-1.89%)
Nov 03, 2016 6.056 6.067 5.953 5.999 5,167,847 -0.07(-1.12%)
Nov 02, 2016 5.919 6.138 5.908 6.067 8,448,205 +0.15(+2.59%)
Nov 01, 2016 6.061 6.084 5.891 5.914 4,666,176 -0.16(-2.71%)
Oct 31, 2016 6.289 6.300 6.056 6.078 6,950,145 -0.20(-3.26%)
Oct 28, 2016 6.482 6.533 6.135 6.283 10,132,006 -0.08(-1.25%)
Oct 27, 2016 6.482 6.500 6.243 6.362 7,719,297 -0.15(-2.27%)
Oct 26, 2016 6.681 6.686 6.493 6.510 6,409,385 -0.23(-3.45%)
Oct 25, 2016 6.811 6.845 6.686 6.743 2,556,439 -0.11(-1.58%)
Oct 24, 2016 6.919 6.999 6.800 6.851 2,424,986 -0.03(-0.49%)
Oct 21, 2016 6.840 6.959 6.828 6.885 2,337,935 -0.03(-0.41%)
Oct 20, 2016 6.857 6.976 6.834 6.913 2,423,850 +0.06(+0.83%)
Oct 19, 2016 6.698 6.868 6.618 6.857 3,555,643 +0.19(+2.90%)
Oct 18, 2016 6.709 6.709 6.621 6.663 3,001,339 +0.04(+0.60%)
Oct 17, 2016 6.675 6.754 6.618 6.624 2,842,299 -0.02(-0.26%)
Oct 14, 2016 6.788 6.788 6.612 6.641 1,984,478 -0.06(-0.93%)
Oct 13, 2016 6.737 6.783 6.681 6.703 2,906,394 -0.07(-1.01%)
Oct 12, 2016 6.885 6.942 6.771 6.771 5,598,264 -0.10(-1.41%)
Oct 11, 2016 6.823 6.919 6.749 6.868 11,171,076 +0.06(+0.92%)
Oct 10, 2016 6.794 6.899 6.760 6.805 2,554,388 +0.05(+0.67%)
Oct 07, 2016 6.715 6.845 6.715 6.760 4,900,474 +0.10(+1.54%)
Oct 06, 2016 6.754 6.777 6.573 6.658 8,253,997 -0.14(-2.01%)
Oct 05, 2016 6.823 6.868 6.669 6.794 6,392,662 +0.02(+0.34%)
Oct 04, 2016 6.800 6.857 6.700 6.771 4,947,650 -0.04(-0.58%)
Oct 03, 2016 6.857 6.857 6.681 6.811 5,919,903 -0.09(-1.24%)
Sep 30, 2016 6.891 6.976 6.763 6.896 4,100,867 +0.05(+0.75%)
Sep 29, 2016 6.851 6.913 6.754 6.845 4,476,945 -0.06(-0.90%)
Sep 28, 2016 6.760 6.919 6.754 6.908 5,646,970 +0.13(+1.97%)
Sep 27, 2016 6.952 6.974 6.752 6.774 5,071,594 -0.13(-1.93%)
Sep 26, 2016 6.985 7.024 6.902 6.908 2,917,495 -0.13(-1.89%)
Sep 23, 2016 6.863 7.060 6.841 7.041 5,541,435 +0.14(+2.01%)
Sep 22, 2016 6.985 7.108 6.860 6.902 9,987,963 +0.04(+0.57%)
Sep 21, 2016 6.941 6.980 6.619 6.863 15,003,417 -0.07(-0.96%)
Sep 20, 2016 7.241 7.274 6.902 6.930 6,537,739 -0.23(-3.18%)
Sep 19, 2016 7.130 7.230 7.094 7.158 4,582,468 +0.11(+1.58%)
Sep 16, 2016 7.030 7.097 6.908 7.047 8,458,545 -0.04(-0.63%)
Sep 15, 2016 7.047 7.135 7.008 7.091 2,358,748 +0.00(+0.00%)
Sep 14, 2016 6.991 7.152 6.963 7.091 5,159,310 +0.12(+1.67%)
Sep 13, 2016 7.347 7.358 6.935 6.974 6,761,311 -0.42(-5.64%)
Sep 12, 2016 7.408 7.463 7.230 7.391 5,750,323 -0.02(-0.30%)
Sep 09, 2016 7.719 7.791 7.380 7.413 8,231,127 -0.48(-6.06%)
Sep 08, 2016 7.841 7.913 7.786 7.891 3,207,859 -0.05(-0.63%)
Sep 07, 2016 7.786 7.941 7.691 7.941 5,662,080 +0.16(+2.07%)
Sep 06, 2016 7.619 7.802 7.541 7.780 5,010,948 +0.19(+2.56%)
Sep 02, 2016 7.597 7.586 7.586 7.586 5,567,892 +0.03(+0.37%)
Sep 01, 2016 7.936 7.936 7.538 7.558 10,327,778 -0.37(-4.70%)
Aug 31, 2016 7.875 7.947 7.775 7.930 7,884,567 +0.04(+0.49%)
Aug 30, 2016 7.836 7.919 7.736 7.891 4,987,593 +0.07(+0.92%)
Aug 29, 2016 7.641 7.847 7.558 7.819 8,346,949 +0.46(+6.27%)
Aug 26, 2016 7.341 7.488 7.236 7.358 6,656,868 +0.06(+0.84%)
Aug 25, 2016 7.052 7.408 7.008 7.297 5,470,988 +0.21(+2.98%)
Aug 24, 2016 7.108 7.135 6.997 7.085 3,063,188 -0.08(-1.09%)
Aug 23, 2016 7.141 7.190 7.085 7.163 2,673,855 +0.06(+0.78%)
Aug 22, 2016 7.052 7.119 6.994 7.108 1,863,514 +0.05(+0.71%)
Aug 19, 2016 7.091 7.119 6.985 7.058 2,851,813 -0.06(-0.86%)
Aug 18, 2016 7.097 7.141 7.013 7.119 2,928,966 +0.02(+0.31%)
Aug 17, 2016 7.147 7.147 6.969 7.097 4,205,808 -0.04(-0.62%)
Aug 16, 2016 7.308 7.308 7.097 7.141 3,945,084 -0.18(-2.50%)
Aug 15, 2016 6.991 7.330 6.986 7.324 7,417,270 +0.34(+4.94%)
Aug 12, 2016 6.885 7.041 6.863 6.980 4,216,691 +0.06(+0.88%)
Aug 11, 2016 6.974 7.108 6.808 6.919 7,407,168 -0.07(-0.95%)
Aug 10, 2016 6.858 7.030 6.824 6.985 5,199,346 +0.18(+2.61%)
Aug 09, 2016 6.741 6.846 6.708 6.808 4,130,184 +0.06(+0.82%)
Aug 08, 2016 6.758 6.899 6.696 6.752 3,587,970 -0.03(-0.49%)
Aug 05, 2016 6.691 6.805 6.652 6.785 3,126,815 +0.09(+1.41%)
Aug 04, 2016 6.574 6.738 6.546 6.691 3,801,779 +0.14(+2.21%)
Aug 03, 2016 6.685 6.685 6.530 6.546 4,624,546 -0.17(-2.48%)
Aug 02, 2016 6.763 6.813 6.708 6.713 6,224,048 -0.06(-0.90%)
Aug 01, 2016 6.819 6.852 6.691 6.774 5,263,344 -0.06(-0.81%)
Jul 29, 2016 6.374 6.913 6.369 6.830 13,475,009 +0.73(+11.93%)
Jul 28, 2016 6.030 6.107 5.949 6.102 7,704,619 +0.06(+0.92%)
Jul 27, 2016 6.196 6.207 6.007 6.046 3,546,619 -0.14(-2.33%)
Jul 26, 2016 6.235 6.235 6.144 6.191 3,148,148 -0.04(-0.71%)
Jul 25, 2016 6.169 6.291 6.096 6.235 4,284,817 +0.07(+1.17%)
Jul 22, 2016 6.130 6.235 6.130 6.163 2,908,161 -0.01(-0.18%)
Jul 21, 2016 6.135 6.224 6.113 6.174 4,422,328 +0.02(+0.36%)
Jul 20, 2016 6.141 6.180 6.119 6.152 3,288,236 -0.01(-0.18%)
Jul 19, 2016 6.130 6.274 6.130 6.163 4,987,453 +0.02(+0.27%)
Jul 18, 2016 6.091 6.174 6.068 6.146 3,576,229 +0.05(+0.82%)
Jul 15, 2016 6.007 6.219 6.002 6.096 5,812,279 +0.13(+2.14%)
Jul 14, 2016 5.963 6.068 5.938 5.968 3,351,161 -0.02(-0.28%)
Jul 13, 2016 5.780 5.991 5.752 5.985 4,125,633 +0.22(+3.86%)
Jul 12, 2016 5.880 5.957 5.735 5.763 4,954,792 -0.12(-2.08%)
Jul 11, 2016 5.579 5.941 5.579 5.885 5,521,626 +0.28(+5.06%)
Jul 08, 2016 5.541 5.657 5.474 5.602 5,747,442 +0.13(+2.34%)
Jul 07, 2016 5.402 5.596 5.377 5.474 6,300,771 +0.06(+1.13%)
Jul 06, 2016 5.391 5.446 5.346 5.413 9,248,696 +0.00(+0.00%)
Jul 05, 2016 5.357 5.446 5.313 5.413 6,721,142 +0.01(+0.10%)
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.