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

Artis Real Estate Investment Trust (TSX: AX-UN )

6.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 26, 2010 11.28 11.31 11.26 11.31 138,831 +0.03(+0.27%)
Feb 25, 2010 11.30 11.30 11.20 11.28 439,345 -0.22(-1.91%)
Feb 24, 2010 11.55 11.55 11.50 11.50 50,467 -0.06(-0.52%)
Feb 23, 2010 11.52 11.61 11.50 11.56 89,095 +0.04(+0.35%)
Feb 22, 2010 11.57 11.61 11.47 11.52 81,505 +0.03(+0.26%)
Feb 19, 2010 11.50 11.50 11.44 11.49 71,901 +0.03(+0.26%)
Feb 18, 2010 11.48 11.55 11.40 11.46 91,142 +0.04(+0.35%)
Feb 17, 2010 11.66 11.69 11.39 11.42 217,833 -0.25(-2.14%)
Feb 16, 2010 11.55 11.67 11.45 11.67 84,061 +0.12(+1.04%)
Feb 12, 2010 11.55 11.55 11.55 0 +0.14(+1.23%)
Feb 11, 2010 11.55 11.63 11.37 11.41 70,849 -0.14(-1.21%)
Feb 10, 2010 11.51 11.58 11.41 11.55 39,754 +0.04(+0.35%)
Feb 09, 2010 11.55 11.55 11.38 11.51 91,864 -0.04(-0.35%)
Feb 08, 2010 11.42 11.59 11.35 11.55 182,083 +0.13(+1.14%)
Feb 05, 2010 11.19 11.42 11.19 11.42 233,784 +0.03(+0.26%)
Feb 04, 2010 11.37 11.39 11.17 11.39 147,955 +0.00(+0.00%)
Feb 03, 2010 11.48 11.50 11.38 11.39 80,879 -0.06(-0.52%)
Feb 02, 2010 11.46 11.50 11.40 11.45 142,900 -0.01(-0.09%)
Feb 01, 2010 11.60 11.62 11.37 11.46 125,656 -0.14(-1.21%)
Jan 29, 2010 11.45 11.66 11.37 11.60 221,708 +0.15(+1.31%)
Jan 28, 2010 11.38 11.45 11.32 11.45 146,526 +0.05(+0.44%)
Jan 27, 2010 11.33 11.44 11.19 11.40 249,647 +0.02(+0.18%)
Jan 26, 2010 11.33 11.44 11.27 11.38 171,828 +0.03(+0.26%)
Jan 25, 2010 11.62 11.65 11.34 11.35 163,936 -0.30(-2.58%)
Jan 22, 2010 11.49 11.71 11.41 11.65 166,838 +0.29(+2.55%)
Jan 21, 2010 11.55 11.55 11.35 11.36 179,326 -0.35(-2.99%)
Jan 20, 2010 11.61 11.71 11.50 11.71 105,962 +0.08(+0.69%)
Jan 19, 2010 11.53 11.65 11.41 11.63 186,192 +0.10(+0.87%)
Jan 18, 2010 11.45 11.59 11.40 11.53 174,730 +0.08(+0.70%)
Jan 15, 2010 11.47 11.47 11.28 11.45 147,632 +0.00(+0.00%)
Jan 14, 2010 11.45 11.48 11.37 11.45 171,543 +0.00(+0.00%)
Jan 13, 2010 11.37 11.45 11.31 11.45 141,928 +0.07(+0.62%)
Jan 12, 2010 11.45 11.50 11.35 11.38 177,167 -0.07(-0.61%)
Jan 11, 2010 11.37 11.50 11.37 11.45 211,907 +0.20(+1.78%)
Jan 08, 2010 11.24 11.38 11.16 11.25 257,013 +0.10(+0.90%)
Jan 07, 2010 11.11 11.22 11.10 11.15 359,102 +0.05(+0.45%)
Jan 06, 2010 11.25 11.25 11.01 11.10 760,115 -0.25(-2.20%)
Jan 05, 2010 11.35 11.37 11.20 11.35 97,837 +0.05(+0.44%)
Jan 04, 2010 11.45 11.45 11.20 11.30 127,416 -0.08(-0.70%)
Dec 31, 2009 11.38 11.38 11.38 0 +0.15(+1.34%)
Dec 30, 2009 11.12 11.23 11.05 11.23 60,642 +0.17(+1.54%)
Dec 29, 2009 11.11 11.22 11.01 11.06 41,998 -0.13(-1.16%)
Dec 24, 2009 11.17 11.28 11.00 11.19 82,878 +0.02(+0.18%)
Dec 23, 2009 11.06 11.25 11.01 11.17 83,667 -0.01(-0.09%)
Dec 22, 2009 11.24 11.24 11.02 11.18 94,601 +0.10(+0.90%)
Dec 21, 2009 11.50 11.50 11.00 11.08 280,746 -0.42(-3.65%)
Dec 18, 2009 11.04 11.65 10.92 11.50 515,373 +0.46(+4.17%)
Dec 17, 2009 10.88 11.04 10.70 11.04 81,481 +0.27(+2.51%)
Dec 16, 2009 10.66 10.88 10.62 10.77 83,210 +0.12(+1.13%)
Dec 15, 2009 10.65 10.75 10.45 10.65 52,110 +0.05(+0.47%)
Dec 14, 2009 10.34 10.60 10.45 10.60 97,646 +0.38(+3.72%)
Dec 11, 2009 10.41 10.49 10.22 10.22 48,355 -0.19(-1.83%)
Dec 10, 2009 10.22 10.41 10.12 10.41 82,719 +0.30(+2.97%)
Dec 09, 2009 10.17 10.25 10.07 10.11 70,445 +0.03(+0.30%)
Dec 08, 2009 10.15 10.18 10.00 10.08 59,479 +0.04(+0.40%)
Dec 07, 2009 9.950 10.15 9.920 10.04 86,843 +0.08(+0.80%)
Dec 04, 2009 9.950 9.970 9.900 9.960 93,044 -0.01(-0.10%)
Dec 03, 2009 9.960 9.970 9.830 9.970 84,168 +0.14(+1.42%)
Dec 02, 2009 9.950 9.980 9.830 9.830 83,063 -0.11(-1.11%)
Dec 01, 2009 9.900 9.980 9.850 9.940 76,599 +0.04(+0.40%)
Nov 30, 2009 9.940 10.00 9.860 9.900 100,833 -0.05(-0.50%)
Nov 27, 2009 9.850 9.950 9.850 9.950 73,713 +0.00(+0.00%)
Nov 26, 2009 9.980 9.980 9.830 9.950 63,736 -0.02(-0.20%)
Nov 25, 2009 9.850 10.10 9.830 9.970 190,336 +0.13(+1.32%)
Nov 24, 2009 10.00 10.00 9.780 9.840 80,874 -0.09(-0.91%)
Nov 23, 2009 9.940 10.00 9.880 9.930 52,486 +0.03(+0.30%)
Nov 20, 2009 9.880 9.950 9.820 9.900 40,153 +0.05(+0.51%)
Nov 19, 2009 9.960 9.960 9.820 9.850 41,855 -0.09(-0.91%)
Nov 18, 2009 9.950 10.02 9.880 9.940 84,655 +0.01(+0.10%)
Nov 17, 2009 10.09 10.09 9.860 9.930 99,773 +0.03(+0.30%)
Nov 16, 2009 10.23 10.23 9.880 9.900 135,888 +0.02(+0.20%)
Nov 13, 2009 10.00 9.980 9.870 9.880 89,066 -0.10(-1.00%)
Nov 12, 2009 9.830 9.980 9.830 9.980 39,254 -0.02(-0.20%)
Nov 11, 2009 9.900 10.11 9.870 10.00 84,933 +0.10(+1.01%)
Nov 10, 2009 9.880 9.900 9.760 9.900 50,790 +0.08(+0.81%)
Nov 09, 2009 9.790 9.820 9.750 9.820 81,002 +0.05(+0.51%)
Nov 06, 2009 9.810 9.810 9.730 9.770 43,439 +0.04(+0.41%)
Nov 05, 2009 9.650 9.800 9.600 9.730 78,405 +0.12(+1.25%)
Nov 04, 2009 9.450 9.740 9.410 9.610 54,105 +0.21(+2.23%)
Nov 03, 2009 9.450 9.510 9.390 9.400 53,504 -0.08(-0.84%)
Nov 02, 2009 9.520 9.650 9.360 9.480 69,601 -0.12(-1.25%)
Oct 30, 2009 9.800 9.820 9.550 9.600 50,223 -0.24(-2.44%)
Oct 29, 2009 9.510 9.890 9.510 9.840 78,546 +0.29(+3.04%)
Oct 28, 2009 9.700 9.700 9.280 9.550 112,613 -0.16(-1.65%)
Oct 27, 2009 9.760 9.780 9.550 9.710 107,004 +0.06(+0.62%)
Oct 26, 2009 9.970 9.970 9.540 9.650 131,056 -0.20(-2.03%)
Oct 23, 2009 10.00 9.950 9.850 9.850 68,538 -0.14(-1.40%)
Oct 22, 2009 9.800 9.990 9.640 9.990 87,540 +0.20(+2.04%)
Oct 21, 2009 9.900 9.900 9.540 9.790 146,668 -0.07(-0.71%)
Oct 20, 2009 9.520 9.860 9.650 9.860 115,557 +0.32(+3.35%)
Oct 19, 2009 9.540 9.540 9.400 9.540 63,438 +0.07(+0.74%)
Oct 16, 2009 9.450 9.560 9.350 9.470 71,407 +0.10(+1.07%)
Oct 15, 2009 9.200 9.440 9.150 9.370 147,339 +0.18(+1.96%)
Oct 14, 2009 9.100 9.200 9.100 9.190 113,678 +0.05(+0.55%)
Oct 13, 2009 9.180 9.200 9.050 9.140 126,718 +0.03(+0.33%)
Oct 09, 2009 9.140 9.160 9.020 9.110 186,693 -0.04(-0.44%)
Oct 08, 2009 8.990 9.170 8.990 9.150 123,591 +0.17(+1.89%)
Oct 07, 2009 9.060 9.070 8.950 8.980 143,788 -0.07(-0.77%)
Oct 06, 2009 9.000 9.070 8.960 9.050 185,459 +0.05(+0.56%)
Oct 05, 2009 9.000 9.050 8.960 9.000 79,290 +0.00(+0.00%)
Oct 02, 2009 9.020 9.100 8.980 9.000 74,486 -0.03(-0.33%)
Oct 01, 2009 9.050 9.100 9.020 9.030 120,491 -0.12(-1.31%)
Sep 30, 2009 9.110 9.190 9.020 9.150 92,518 +0.01(+0.11%)
Sep 29, 2009 9.330 9.340 8.910 9.140 191,707 -0.19(-2.04%)
Sep 28, 2009 9.280 9.350 9.150 9.330 99,958 -0.02(-0.21%)
Sep 25, 2009 9.400 9.400 9.200 9.350 42,956 +0.01(+0.11%)
Sep 24, 2009 9.390 9.390 9.200 9.340 48,655 +0.12(+1.30%)
Sep 23, 2009 9.450 9.570 9.220 9.220 51,961 -0.20(-2.12%)
Sep 22, 2009 9.450 9.480 9.350 9.420 63,051 -0.07(-0.74%)
Sep 21, 2009 9.250 9.490 9.200 9.490 97,262 +0.24(+2.59%)
Sep 18, 2009 9.250 9.340 9.200 9.250 126,171 -0.10(-1.07%)
Sep 17, 2009 9.180 9.440 9.150 9.350 64,241 +0.20(+2.19%)
Sep 16, 2009 9.180 9.270 9.120 9.150 120,017 -0.03(-0.33%)
Sep 15, 2009 9.240 9.240 9.030 9.180 185,098 -0.30(-3.16%)
Sep 14, 2009 9.100 9.480 9.030 9.480 59,870 +0.35(+3.83%)
Sep 11, 2009 9.000 9.130 8.950 9.130 65,847 +0.14(+1.56%)
Sep 10, 2009 9.130 9.140 8.900 8.990 98,342 -0.12(-1.32%)
Sep 09, 2009 8.960 9.110 8.950 9.110 37,341 +0.09(+1.00%)
Sep 08, 2009 8.930 9.060 8.930 9.020 42,047 +0.08(+0.89%)
Sep 04, 2009 8.880 8.970 8.840 8.940 42,921 +0.09(+1.02%)
Sep 03, 2009 8.970 8.970 8.620 8.850 36,332 +0.08(+0.91%)
Sep 02, 2009 9.000 9.030 8.750 8.770 65,580 -0.22(-2.45%)
Sep 01, 2009 9.000 9.120 8.880 8.990 75,615 -0.06(-0.66%)
Aug 31, 2009 8.870 9.100 8.810 9.050 59,905 -0.05(-0.55%)
Aug 28, 2009 8.900 9.100 8.830 9.100 98,865 +0.22(+2.48%)
Aug 27, 2009 8.950 9.000 8.670 8.880 93,570 -0.07(-0.78%)
Aug 26, 2009 8.940 9.090 8.940 8.950 183,441 -0.05(-0.56%)
Aug 25, 2009 8.920 9.060 8.900 9.000 79,658 +0.01(+0.11%)
Aug 24, 2009 8.950 9.040 8.900 8.990 90,017 +0.05(+0.56%)
Aug 21, 2009 9.020 9.020 8.910 8.940 108,093 -0.01(-0.11%)
Aug 20, 2009 9.070 9.070 8.900 8.950 62,748 -0.04(-0.44%)
Aug 19, 2009 9.190 9.190 8.910 8.990 91,357 -0.11(-1.21%)
Aug 18, 2009 8.800 9.200 8.760 9.100 134,391 +0.34(+3.88%)
Aug 17, 2009 8.900 8.900 8.620 8.760 58,698 -0.19(-2.12%)
Aug 14, 2009 9.000 9.050 8.680 8.950 56,655 -0.03(-0.33%)
Aug 13, 2009 8.550 9.060 8.510 8.980 104,942 +0.48(+5.65%)
Aug 12, 2009 8.150 8.550 8.150 8.500 64,090 +0.26(+3.16%)
Aug 11, 2009 8.450 8.450 8.020 8.240 77,117 -0.20(-2.37%)
Aug 10, 2009 8.400 8.530 8.350 8.440 74,616 +0.14(+1.69%)
Aug 07, 2009 8.150 8.350 8.140 8.300 99,480 +0.15(+1.84%)
Aug 06, 2009 8.080 8.200 7.970 8.150 43,768 +0.10(+1.24%)
Aug 05, 2009 8.000 8.050 8.000 8.050 109,585 +0.00(+0.00%)
Aug 04, 2009 8.100 8.100 7.930 8.050 62,012 +0.00(+0.00%)
Jul 31, 2009 8.050 8.050 7.950 8.050 50,369 +0.00(+0.00%)
Jul 30, 2009 8.020 8.050 7.920 8.050 52,306 +0.20(+2.55%)
Jul 29, 2009 8.010 8.050 7.770 7.850 53,127 -0.20(-2.48%)
Jul 28, 2009 8.020 8.050 7.900 8.050 60,416 +0.00(+0.00%)
Jul 27, 2009 7.840 8.050 7.930 8.050 80,130 +0.22(+2.81%)
Jul 24, 2009 7.530 7.850 7.470 7.830 143,019 +0.30(+3.98%)
Jul 23, 2009 7.440 7.530 7.440 7.530 177,700 +0.05(+0.67%)
Jul 22, 2009 7.520 7.520 7.450 7.480 146,358 +0.00(+0.00%)
Jul 21, 2009 7.500 7.540 7.440 7.480 70,668 -0.06(-0.80%)
Jul 20, 2009 7.540 7.540 7.460 7.540 112,382 +0.04(+0.53%)
Jul 17, 2009 7.550 7.550 7.430 7.500 75,891 -0.03(-0.40%)
Jul 16, 2009 7.500 7.590 7.480 7.530 53,920 +0.03(+0.40%)
Jul 15, 2009 7.450 7.550 7.430 7.500 124,485 -0.05(-0.66%)
Jul 14, 2009 7.540 7.550 7.460 7.550 53,369 +0.09(+1.21%)
Jul 13, 2009 7.390 7.540 7.250 7.460 36,286 -0.08(-1.06%)
Jul 10, 2009 7.700 7.700 7.310 7.540 35,113 -0.20(-2.58%)
Jul 09, 2009 7.100 7.860 7.090 7.740 199,220 +0.65(+9.17%)
Jul 08, 2009 7.540 7.550 7.030 7.090 98,386 -0.52(-6.83%)
Jul 07, 2009 7.890 7.890 7.250 7.610 98,329 -0.29(-3.67%)
Jul 06, 2009 8.000 8.000 7.850 7.900 43,029 -0.10(-1.25%)
Jul 03, 2009 7.930 8.000 7.880 8.000 18,348 +0.05(+0.63%)
Jul 02, 2009 8.060 8.060 7.850 7.950 36,419 -0.05(-0.62%)
Jun 30, 2009 8.100 8.100 7.950 8.000 49,904 -0.10(-1.23%)
Jun 29, 2009 8.060 8.100 8.000 8.100 39,733 +0.10(+1.25%)
Jun 26, 2009 8.080 8.080 7.820 8.000 62,033 -0.09(-1.11%)
Jun 25, 2009 8.130 8.150 8.040 8.090 54,787 +0.01(+0.12%)
Jun 24, 2009 8.000 8.140 7.960 8.080 109,662 +0.08(+1.00%)
Jun 23, 2009 7.870 8.030 7.790 8.000 101,902 +0.14(+1.78%)
Jun 22, 2009 8.170 8.170 7.790 7.860 86,077 -0.24(-2.96%)
Jun 19, 2009 8.150 8.200 8.060 8.100 81,612 -0.08(-0.98%)
Jun 18, 2009 8.170 8.240 8.070 8.180 72,898 +0.05(+0.62%)
Jun 17, 2009 8.300 8.300 7.760 8.130 123,326 -0.20(-2.40%)
Jun 16, 2009 8.410 8.430 8.260 8.330 52,545 -0.04(-0.48%)
Jun 15, 2009 8.430 8.430 8.200 8.370 41,374 -0.06(-0.71%)
Jun 12, 2009 8.430 8.430 8.350 8.430 129,164 -0.01(-0.12%)
Jun 11, 2009 8.450 8.450 8.300 8.440 65,960 +0.07(+0.84%)
Jun 10, 2009 8.300 8.470 8.300 8.370 75,037 +0.02(+0.24%)
Jun 09, 2009 8.350 8.350 8.100 8.350 74,297 -0.05(-0.60%)
Jun 08, 2009 8.430 8.430 8.160 8.400 85,742 -0.03(-0.36%)
Jun 05, 2009 8.450 8.490 8.300 8.430 45,553 -0.07(-0.82%)
Jun 04, 2009 8.400 8.500 8.200 8.500 145,867 +0.01(+0.12%)
Jun 03, 2009 8.520 8.550 8.250 8.490 53,825 +0.02(+0.24%)
Jun 02, 2009 8.350 8.600 8.210 8.470 246,642 +0.17(+2.05%)
Jun 01, 2009 8.320 8.320 8.150 8.300 76,997 +0.07(+0.85%)
May 29, 2009 8.230 8.300 8.170 8.230 61,150 +0.03(+0.37%)
May 28, 2009 8.230 8.230 7.980 8.200 131,041 -0.04(-0.49%)
May 27, 2009 8.300 8.350 8.010 8.240 91,036 -0.06(-0.72%)
May 26, 2009 8.200 8.320 8.200 8.300 102,338 +0.14(+1.72%)
May 25, 2009 8.230 8.280 8.160 8.160 55,040 -0.07(-0.85%)
May 22, 2009 8.070 8.290 8.070 8.230 50,192 +0.07(+0.86%)
May 21, 2009 8.190 8.190 8.060 8.160 70,441 +0.06(+0.74%)
May 20, 2009 8.150 8.200 8.070 8.100 90,531 -0.07(-0.86%)
May 19, 2009 8.150 8.240 8.000 8.170 101,710 +0.12(+1.49%)
May 15, 2009 8.010 8.250 8.010 8.050 113,938 -0.19(-2.31%)
May 14, 2009 7.850 8.250 7.650 8.240 100,956 +0.39(+4.97%)
May 13, 2009 7.900 8.100 7.750 7.850 88,336 -0.06(-0.76%)
May 12, 2009 8.060 8.200 7.750 7.910 92,774 -0.16(-1.98%)
May 11, 2009 7.840 8.070 7.500 8.070 91,202 +0.21(+2.67%)
May 08, 2009 7.090 7.960 7.080 7.860 167,036 +0.91(+13.09%)
May 07, 2009 6.560 6.950 6.420 6.950 108,051 +0.51(+7.92%)
May 06, 2009 6.350 6.440 6.320 6.440 176,977 +0.09(+1.42%)
May 05, 2009 6.450 6.460 6.350 6.350 109,279 -0.11(-1.70%)
May 04, 2009 6.100 6.460 6.260 6.460 107,241 +0.36(+5.90%)
May 01, 2009 6.160 6.160 6.050 6.100 106,777 -0.05(-0.81%)
Apr 30, 2009 6.200 6.200 6.040 6.150 91,849 -0.05(-0.81%)
Apr 29, 2009 6.190 6.200 6.100 6.200 58,668 -0.02(-0.32%)
Apr 28, 2009 6.100 6.230 5.990 6.220 69,601 +0.02(+0.32%)
Apr 27, 2009 6.200 6.240 6.100 6.200 207,283 +0.02(+0.32%)
Apr 24, 2009 6.100 6.250 6.020 6.180 242,979 +0.14(+2.32%)
Apr 23, 2009 6.020 6.100 6.000 6.040 119,978 +0.04(+0.67%)
Apr 22, 2009 5.960 6.000 5.950 6.000 122,695 +0.03(+0.50%)
Apr 21, 2009 6.000 6.000 5.950 5.970 78,744 +0.00(+0.00%)
Apr 20, 2009 6.150 6.150 5.960 5.970 132,244 -0.13(-2.13%)
Apr 17, 2009 6.090 6.100 6.000 6.100 211,981 +0.10(+1.67%)
Apr 16, 2009 6.100 6.110 5.950 6.000 184,880 -0.10(-1.64%)
Apr 15, 2009 6.000 6.100 5.970 6.100 83,521 +0.05(+0.83%)
Apr 14, 2009 6.050 6.050 5.960 6.050 101,114 +0.00(+0.00%)
Apr 13, 2009 6.000 6.100 5.930 6.050 173,401 +0.08(+1.34%)
Apr 09, 2009 6.000 6.000 5.950 5.970 170,043 -0.03(-0.50%)
Apr 08, 2009 6.050 6.450 5.950 6.000 101,607 -0.03(-0.50%)
Apr 07, 2009 6.200 6.250 6.030 6.030 49,085 -0.16(-2.58%)
Apr 06, 2009 6.290 6.250 6.190 6.190 42,332 -0.01(-0.16%)
Apr 03, 2009 6.440 6.450 6.200 6.200 107,030 -0.10(-1.59%)
Apr 02, 2009 6.400 6.400 6.260 6.300 81,212 +0.04(+0.64%)
Apr 01, 2009 6.350 6.350 6.200 6.260 31,724 -0.09(-1.42%)
Mar 31, 2009 6.260 6.350 6.240 6.350 48,742 +0.11(+1.76%)
Mar 30, 2009 6.480 6.450 6.210 6.240 45,598 -0.26(-4.00%)
Mar 26, 2009 6.450 6.500 6.400 6.500 88,135 +0.01(+0.15%)
Mar 25, 2009 6.450 6.500 6.350 6.490 93,123 +0.09(+1.41%)
Mar 24, 2009 6.490 6.500 6.350 6.400 70,370 -0.10(-1.54%)
Mar 23, 2009 6.550 6.500 6.250 6.500 94,132 +0.00(+0.00%)
Mar 20, 2009 6.570 6.530 6.490 6.500 121,861 -0.03(-0.46%)
Mar 19, 2009 6.350 6.620 6.400 6.530 127,400 +0.13(+2.03%)
Mar 18, 2009 6.410 6.400 6.290 6.400 74,507 +0.11(+1.75%)
Mar 17, 2009 6.200 6.340 6.190 6.290 62,722 +0.00(+0.00%)
Mar 16, 2009 6.200 6.310 5.890 6.290 40,343 -0.09(-1.41%)
Mar 13, 2009 5.970 6.400 5.810 6.380 48,761 +0.41(+6.87%)
Mar 12, 2009 5.700 5.990 5.700 5.970 20,159 -0.03(-0.50%)
Mar 11, 2009 5.650 6.000 5.550 6.000 43,638 +0.31(+5.45%)
Mar 10, 2009 5.340 5.780 5.340 5.690 27,539 +0.21(+3.83%)
Mar 09, 2009 5.510 5.510 5.350 5.480 21,277 -0.12(-2.14%)
Mar 06, 2009 5.660 5.900 5.410 5.600 82,624 -0.20(-3.45%)
Mar 05, 2009 5.900 5.900 5.680 5.800 38,636 -0.10(-1.69%)
Mar 04, 2009 5.610 6.050 5.610 5.900 37,622 +0.35(+6.31%)
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.