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

Liberty Property Trust (NY: LPT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2010 21.18 21.28 20.78 20.91 2,711,060 -0.30(-1.43%)
Apr 29, 2010 20.86 21.33 20.75 21.21 1,713,808 +0.58(+2.82%)
Apr 28, 2010 20.73 20.81 20.50 20.63 2,243,936 -0.22(-1.04%)
Apr 27, 2010 21.42 21.69 20.75 20.84 1,366,034 -0.80(-3.69%)
Apr 26, 2010 21.44 21.86 21.36 21.64 1,224,687 +0.09(+0.43%)
Apr 23, 2010 21.34 21.57 21.14 21.55 1,088,020 +0.30(+1.40%)
Apr 22, 2010 20.83 21.38 20.76 21.25 1,460,471 +0.22(+1.03%)
Apr 21, 2010 20.58 21.10 20.56 21.04 1,335,190 +0.41(+2.01%)
Apr 20, 2010 20.31 20.63 20.15 20.62 1,325,206 +0.36(+1.80%)
Apr 19, 2010 20.08 20.41 19.95 20.26 1,699,883 +0.04(+0.18%)
Apr 16, 2010 20.74 20.89 20.18 20.22 2,265,353 -0.60(-2.88%)
Apr 15, 2010 21.39 21.46 20.80 20.82 1,394,561 -0.62(-2.88%)
Apr 14, 2010 21.62 21.67 21.28 21.44 994,178 -0.06(-0.26%)
Apr 13, 2010 21.00 21.54 20.87 21.49 1,591,507 +0.49(+2.36%)
Apr 12, 2010 21.04 21.14 20.92 21.00 1,441,589 -0.04(-0.18%)
Apr 09, 2010 20.91 21.25 20.81 21.04 1,533,974 +0.15(+0.71%)
Apr 08, 2010 20.74 21.00 20.71 20.89 1,227,651 +0.04(+0.18%)
Apr 07, 2010 21.41 21.41 20.75 20.85 2,276,524 -0.56(-2.63%)
Apr 06, 2010 21.18 21.75 21.09 21.41 2,516,282 +0.11(+0.52%)
Apr 05, 2010 21.02 21.44 20.90 21.30 1,617,076 +0.38(+1.83%)
Apr 01, 2010 21.08 20.92 20.92 20.92 887,070 -0.07(-0.32%)
Mar 31, 2010 21.07 21.30 20.96 20.99 1,131,852 -0.18(-0.85%)
Mar 30, 2010 21.30 21.35 21.08 21.17 1,527,127 -0.05(-0.25%)
Mar 29, 2010 21.25 21.32 21.08 21.22 1,704,473 +0.00(+0.00%)
Mar 26, 2010 21.44 21.45 21.14 21.22 1,940,801 -0.10(-0.49%)
Mar 25, 2010 21.30 21.55 21.19 21.32 1,791,332 +0.20(+0.95%)
Mar 24, 2010 20.81 21.21 20.74 21.12 1,332,804 +0.25(+1.20%)
Mar 23, 2010 20.88 20.97 20.64 20.87 1,229,938 +0.04(+0.21%)
Mar 22, 2010 20.49 20.99 20.47 20.83 1,197,742 +0.15(+0.71%)
Mar 19, 2010 20.62 20.72 20.38 20.68 1,715,349 +0.09(+0.41%)
Mar 18, 2010 20.34 20.69 20.33 20.60 1,498,472 +0.21(+1.05%)
Mar 17, 2010 20.01 20.45 19.98 20.38 1,269,665 +0.43(+2.17%)
Mar 16, 2010 19.66 20.03 19.60 19.95 1,168,460 +0.31(+1.58%)
Mar 15, 2010 19.57 19.71 19.57 19.64 1,222,496 -0.13(-0.65%)
Mar 12, 2010 19.57 19.85 19.49 19.77 1,323,151 +0.25(+1.28%)
Mar 11, 2010 19.41 19.53 19.21 19.52 2,365,009 -0.01(-0.06%)
Mar 10, 2010 19.57 19.68 19.38 19.53 2,430,019 -0.07(-0.37%)
Mar 09, 2010 19.53 20.01 19.50 19.60 2,242,632 -0.07(-0.34%)
Mar 08, 2010 19.36 19.75 19.35 19.67 1,703,135 +0.32(+1.64%)
Mar 05, 2010 19.14 19.41 19.06 19.35 2,240,741 +0.31(+1.63%)
Mar 04, 2010 19.08 19.11 18.96 19.04 1,281,963 -0.01(-0.06%)
Mar 03, 2010 19.02 19.14 18.93 19.05 1,713,613 +0.05(+0.29%)
Mar 02, 2010 19.08 19.08 18.85 19.00 1,268,767 +0.01(+0.03%)
Mar 01, 2010 19.02 19.08 18.84 18.99 1,394,953 +0.13(+0.68%)
Feb 26, 2010 18.96 19.07 18.78 18.86 2,004,892 -0.09(-0.45%)
Feb 25, 2010 18.71 19.00 18.32 18.95 1,191,680 +0.01(+0.06%)
Feb 24, 2010 18.83 18.94 18.69 18.94 831,872 +0.21(+1.14%)
Feb 23, 2010 18.61 18.83 18.56 18.72 1,975,811 +0.05(+0.29%)
Feb 22, 2010 18.53 18.78 18.47 18.67 1,583,055 +0.18(+0.96%)
Feb 19, 2010 18.62 18.69 18.46 18.49 1,503,695 -0.18(-0.95%)
Feb 18, 2010 18.38 18.72 18.27 18.67 1,937,005 +0.23(+1.26%)
Feb 17, 2010 18.40 18.53 18.33 18.44 2,065,126 +0.06(+0.33%)
Feb 16, 2010 18.19 18.42 18.11 18.38 2,550,043 +0.38(+2.10%)
Feb 12, 2010 17.52 18.00 18.00 18.00 1,446,664 +0.22(+1.23%)
Feb 11, 2010 17.61 17.85 17.48 17.78 2,841,603 +0.10(+0.55%)
Feb 10, 2010 17.51 17.98 17.24 17.68 1,472,869 +0.15(+0.83%)
Feb 09, 2010 17.99 18.00 17.44 17.53 1,836,513 -0.23(-1.30%)
Feb 08, 2010 18.14 18.33 17.70 17.77 1,548,170 -0.37(-2.02%)
Feb 05, 2010 17.85 18.16 17.56 18.13 1,590,340 +0.32(+1.81%)
Feb 04, 2010 18.44 18.49 17.80 17.81 2,414,377 -0.83(-4.45%)
Feb 03, 2010 18.80 18.80 18.41 18.64 1,533,189 -0.27(-1.45%)
Feb 02, 2010 18.92 19.10 18.61 18.91 2,481,375 +0.16(+0.85%)
Feb 01, 2010 18.68 18.83 18.60 18.75 1,584,134 +0.21(+1.15%)
Jan 29, 2010 18.75 18.92 18.47 18.54 2,165,255 -0.15(-0.82%)
Jan 28, 2010 19.07 19.07 18.68 18.69 1,600,464 -0.27(-1.45%)
Jan 27, 2010 18.85 19.01 18.50 18.97 1,672,120 +0.07(+0.39%)
Jan 26, 2010 19.08 19.23 18.88 18.89 1,235,102 -0.27(-1.40%)
Jan 25, 2010 19.60 19.60 18.72 19.16 1,626,180 -0.12(-0.63%)
Jan 22, 2010 19.41 19.67 19.16 19.28 2,528,097 -0.09(-0.47%)
Jan 21, 2010 20.05 20.17 19.36 19.38 2,160,218 -0.68(-3.40%)
Jan 20, 2010 19.94 20.10 19.82 20.06 1,793,037 -0.11(-0.54%)
Jan 19, 2010 19.77 20.19 19.71 20.17 2,361,552 +0.44(+2.23%)
Jan 15, 2010 19.67 19.73 19.73 19.73 1,733,111 +0.01(+0.06%)
Jan 14, 2010 19.30 19.75 19.27 19.72 1,538,560 +0.24(+1.22%)
Jan 13, 2010 19.26 19.55 19.21 19.48 2,116,818 +0.22(+1.14%)
Jan 12, 2010 19.60 19.80 19.17 19.26 1,548,828 -0.54(-2.74%)
Jan 11, 2010 19.89 20.00 19.78 19.80 1,562,857 -0.04(-0.18%)
Jan 08, 2010 19.69 19.94 19.62 19.84 1,867,871 +0.02(+0.12%)
Jan 07, 2010 19.42 19.96 19.34 19.82 1,915,146 +0.30(+1.53%)
Jan 06, 2010 19.41 19.57 19.37 19.52 1,661,139 +0.12(+0.63%)
Jan 05, 2010 19.14 19.44 18.97 19.39 2,484,557 +0.07(+0.38%)
Jan 04, 2010 19.57 19.80 19.19 19.32 1,276,396 -0.20(-1.03%)
Dec 31, 2009 19.64 19.52 19.52 19.52 2,003,326 -0.10(-0.50%)
Dec 30, 2009 19.63 19.77 19.50 19.62 1,052,285 -0.07(-0.34%)
Dec 29, 2009 19.93 20.06 19.60 19.69 1,028,025 -0.47(-2.33%)
Dec 28, 2009 20.03 20.47 20.03 20.16 972,377 +0.09(+0.46%)
Dec 24, 2009 19.88 20.10 19.75 20.07 376,086 +0.30(+1.54%)
Dec 23, 2009 19.85 19.94 19.67 19.76 1,947,363 -0.09(-0.43%)
Dec 22, 2009 19.86 19.93 19.71 19.85 1,222,178 +0.00(+0.00%)
Dec 21, 2009 19.96 20.12 19.70 19.85 1,199,521 +0.01(+0.03%)
Dec 18, 2009 19.78 19.89 19.48 19.84 2,640,929 +0.15(+0.77%)
Dec 17, 2009 19.75 19.78 19.36 19.69 3,572,560 -0.14(-0.69%)
Dec 16, 2009 19.83 19.93 19.67 19.82 1,449,135 +0.18(+0.92%)
Dec 15, 2009 19.51 19.73 19.46 19.64 1,555,939 -0.01(-0.06%)
Dec 14, 2009 19.46 19.70 19.45 19.66 1,364,803 +0.34(+1.74%)
Dec 11, 2009 19.07 19.34 18.95 19.32 1,235,846 +0.40(+2.09%)
Dec 10, 2009 19.21 19.21 18.76 18.92 775,261 -0.06(-0.32%)
Dec 09, 2009 19.06 19.27 18.88 18.99 1,452,346 -0.04(-0.19%)
Dec 08, 2009 19.22 19.58 18.98 19.02 1,159,069 -0.32(-1.67%)
Dec 07, 2009 19.64 19.66 19.17 19.35 2,031,618 -0.32(-1.64%)
Dec 04, 2009 19.41 19.73 19.38 19.67 3,158,590 +0.61(+3.20%)
Dec 03, 2009 18.89 19.30 18.85 19.06 2,722,930 +0.21(+1.10%)
Dec 02, 2009 18.30 18.94 18.11 18.85 1,608,795 +0.57(+3.14%)
Dec 01, 2009 18.18 18.36 18.02 18.28 1,661,555 +0.20(+1.11%)
Nov 30, 2009 17.50 18.16 17.35 18.08 4,008,371 +0.64(+3.67%)
Nov 27, 2009 17.46 17.87 17.32 17.44 1,086,285 -0.61(-3.38%)
Nov 25, 2009 18.26 18.28 17.93 18.05 1,478,774 -0.13(-0.70%)
Nov 24, 2009 18.41 18.47 18.07 18.17 1,371,914 -0.29(-1.58%)
Nov 23, 2009 18.72 18.96 18.29 18.47 1,441,545 +0.04(+0.20%)
Nov 20, 2009 18.71 18.74 18.36 18.43 1,598,237 -0.29(-1.53%)
Nov 19, 2009 19.08 19.14 18.66 18.72 1,496,908 -0.65(-3.34%)
Nov 18, 2009 18.84 19.43 18.75 19.36 1,866,104 +0.59(+3.15%)
Nov 17, 2009 18.86 19.13 18.73 18.77 1,947,935 -0.24(-1.28%)
Nov 16, 2009 18.95 19.28 18.83 19.02 1,614,640 +0.19(+1.00%)
Nov 13, 2009 18.57 18.85 18.44 18.83 1,399,723 +0.43(+2.32%)
Nov 12, 2009 18.77 18.89 18.33 18.40 1,430,655 -0.42(-2.24%)
Nov 11, 2009 18.64 18.85 18.43 18.82 1,549,013 +0.45(+2.42%)
Nov 10, 2009 18.57 18.63 18.08 18.38 1,655,239 -0.27(-1.44%)
Nov 09, 2009 17.73 18.68 17.72 18.64 2,656,232 +1.12(+6.37%)
Nov 06, 2009 17.43 17.66 17.17 17.53 1,690,079 -0.13(-0.73%)
Nov 05, 2009 17.50 17.88 17.39 17.66 2,519,257 +0.33(+1.90%)
Nov 04, 2009 18.09 18.25 17.26 17.33 2,917,927 -0.54(-3.04%)
Nov 03, 2009 17.39 17.92 17.24 17.87 2,398,751 +0.28(+1.59%)
Nov 02, 2009 18.09 18.23 17.11 17.59 2,128,338 -0.32(-1.80%)
Oct 30, 2009 17.86 18.08 17.25 17.91 3,575,901 -0.16(-0.88%)
Oct 29, 2009 17.48 18.13 17.36 18.07 2,627,710 +0.77(+4.48%)
Oct 28, 2009 17.45 17.89 17.26 17.30 3,147,185 -0.71(-3.96%)
Oct 27, 2009 18.97 19.01 17.86 18.01 2,889,345 -0.79(-4.22%)
Oct 26, 2009 18.80 19.13 18.66 18.80 1,595,512 +0.07(+0.36%)
Oct 23, 2009 18.82 18.89 18.62 18.74 1,031,063 -0.20(-1.03%)
Oct 22, 2009 18.62 19.02 18.31 18.93 1,630,479 +0.35(+1.90%)
Oct 21, 2009 18.75 19.17 18.52 18.58 1,964,329 -0.30(-1.58%)
Oct 20, 2009 18.86 18.94 18.78 18.88 1,707,674 -0.44(-2.27%)
Oct 19, 2009 19.09 19.39 19.03 19.32 1,087,107 +0.30(+1.60%)
Oct 16, 2009 19.23 19.32 18.86 19.01 1,621,341 -0.46(-2.35%)
Oct 15, 2009 19.50 19.61 19.37 19.47 875,360 -0.29(-1.48%)
Oct 14, 2009 19.59 19.88 19.35 19.76 1,458,880 +0.63(+3.28%)
Oct 13, 2009 19.42 19.52 19.00 19.13 1,220,258 -0.34(-1.75%)
Oct 12, 2009 19.63 20.02 19.35 19.47 905,887 -0.34(-1.72%)
Oct 09, 2009 19.49 19.83 19.22 19.82 1,563,209 +0.23(+1.15%)
Oct 08, 2009 19.35 19.67 19.32 19.59 2,266,789 +0.41(+2.13%)
Oct 07, 2009 18.99 19.24 18.85 19.18 1,109,517 +0.05(+0.26%)
Oct 06, 2009 19.31 19.66 18.86 19.13 1,454,953 +0.03(+0.16%)
Oct 05, 2009 18.91 19.23 18.75 19.10 2,014,817 +0.41(+2.22%)
Oct 02, 2009 18.69 19.30 18.35 18.69 3,059,406 -0.37(-1.92%)
Oct 01, 2009 19.74 19.75 18.99 19.05 2,878,502 -0.79(-3.97%)
Sep 30, 2009 19.89 20.21 19.32 19.84 2,361,895 +0.05(+0.25%)
Sep 29, 2009 20.27 20.41 19.70 19.79 2,013,946 -0.50(-2.46%)
Sep 28, 2009 19.31 20.31 19.31 20.29 2,260,842 +1.04(+5.38%)
Sep 25, 2009 19.30 19.56 18.90 19.25 3,024,713 -0.15(-0.75%)
Sep 24, 2009 20.31 20.43 19.30 19.40 2,288,353 -0.74(-3.66%)
Sep 23, 2009 21.26 21.27 20.12 20.14 3,081,718 -1.09(-5.14%)
Sep 22, 2009 20.88 21.32 20.81 21.23 2,186,705 +0.55(+2.68%)
Sep 21, 2009 20.69 20.91 20.49 20.68 1,579,404 -0.41(-1.94%)
Sep 18, 2009 21.07 21.32 20.61 21.08 3,026,452 +0.16(+0.76%)
Sep 17, 2009 21.24 22.07 20.72 20.93 2,163,679 +0.17(+0.82%)
Sep 16, 2009 20.63 21.42 20.55 20.75 2,773,721 +0.27(+1.34%)
Sep 15, 2009 20.28 20.68 19.90 20.48 3,346,442 +0.18(+0.90%)
Sep 14, 2009 19.30 20.33 19.26 20.30 2,379,570 +0.79(+4.07%)
Sep 11, 2009 19.99 20.06 19.22 19.50 3,121,342 -0.45(-2.23%)
Sep 10, 2009 19.61 20.00 19.35 19.95 1,689,811 +0.26(+1.30%)
Sep 09, 2009 19.39 19.78 19.21 19.69 4,015,816 +0.24(+1.22%)
Sep 08, 2009 19.24 19.58 19.19 19.46 2,549,355 +0.36(+1.88%)
Sep 04, 2009 19.10 19.12 18.63 19.10 1,787,346 +0.02(+0.13%)
Sep 03, 2009 19.11 19.11 18.57 19.07 2,659,093 +0.27(+1.43%)
Sep 02, 2009 19.42 19.42 18.80 18.80 2,227,047 -0.51(-2.62%)
Sep 01, 2009 19.82 20.13 19.27 19.31 3,628,593 -0.68(-3.39%)
Aug 31, 2009 19.59 20.08 19.30 19.99 4,293,806 -0.45(-2.18%)
Aug 28, 2009 20.50 20.63 19.97 20.43 1,977,792 +0.18(+0.90%)
Aug 27, 2009 20.05 20.26 19.49 20.25 2,445,934 +0.35(+1.78%)
Aug 26, 2009 19.59 19.91 19.42 19.89 3,769,073 +0.35(+1.78%)
Aug 25, 2009 19.19 19.67 19.13 19.55 1,595,717 +0.39(+2.04%)
Aug 24, 2009 19.54 19.64 19.08 19.16 1,909,500 -0.24(-1.23%)
Aug 21, 2009 19.09 19.75 18.98 19.39 1,810,457 +0.59(+3.15%)
Aug 20, 2009 17.89 18.84 17.89 18.80 2,128,100 +0.82(+4.54%)
Aug 19, 2009 17.85 18.21 17.75 17.99 2,252,399 -0.19(-1.04%)
Aug 18, 2009 18.10 18.42 17.99 18.17 2,312,955 -0.17(-0.93%)
Aug 17, 2009 18.47 18.53 17.99 18.35 3,471,969 -0.68(-3.56%)
Aug 14, 2009 18.97 19.07 18.53 19.02 1,639,332 -0.15(-0.76%)
Aug 13, 2009 19.64 19.64 18.97 19.17 2,232,838 -0.05(-0.29%)
Aug 12, 2009 18.93 19.50 18.79 19.22 3,207,829 +0.46(+2.44%)
Aug 11, 2009 19.27 19.28 18.64 18.77 3,737,773 -0.70(-3.60%)
Aug 10, 2009 19.83 20.04 19.19 19.47 2,606,239 -0.62(-3.10%)
Aug 07, 2009 19.69 20.69 19.36 20.09 3,819,219 +0.82(+4.24%)
Aug 06, 2009 19.15 19.81 18.91 19.27 4,345,282 +0.14(+0.73%)
Aug 05, 2009 18.42 19.24 18.42 19.13 4,401,753 +0.61(+3.29%)
Aug 04, 2009 17.00 18.58 16.99 18.52 5,030,486 +1.35(+7.89%)
Aug 03, 2009 17.13 17.32 16.92 17.17 2,142,260 +0.23(+1.37%)
Jul 31, 2009 16.74 17.04 16.66 16.94 3,137,919 +0.07(+0.40%)
Jul 30, 2009 16.52 16.99 16.38 16.87 3,486,563 +0.64(+3.95%)
Jul 29, 2009 15.73 16.28 15.66 16.23 3,706,522 -0.27(-1.66%)
Jul 28, 2009 15.89 16.55 15.81 16.50 2,773,216 +0.77(+4.92%)
Jul 27, 2009 15.60 15.95 15.52 15.73 2,532,394 +0.24(+1.54%)
Jul 24, 2009 15.58 15.59 15.13 15.49 609 -0.18(-1.17%)
Jul 23, 2009 14.98 15.77 14.88 15.67 2,913,971 +0.74(+4.94%)
Jul 22, 2009 15.00 15.11 14.61 14.94 2,600,631 -0.03(-0.20%)
Jul 21, 2009 14.97 15.08 14.64 14.97 2,356,992 +0.01(+0.08%)
Jul 20, 2009 14.34 15.02 14.34 14.95 2,862,831 +0.70(+4.88%)
Jul 17, 2009 14.30 14.33 13.96 14.26 2,685,913 -0.04(-0.26%)
Jul 16, 2009 14.04 14.45 13.83 14.30 2,008,081 +0.12(+0.82%)
Jul 15, 2009 13.70 14.29 13.70 14.18 2,887,918 +0.57(+4.17%)
Jul 14, 2009 13.42 13.69 13.17 13.61 1,726,717 +0.10(+0.77%)
Jul 13, 2009 12.92 13.55 12.86 13.51 3,792,350 +0.56(+4.33%)
Jul 10, 2009 12.98 13.14 12.66 12.95 1,726,973 -0.10(-0.79%)
Jul 09, 2009 13.38 13.45 13.02 13.05 2,260,694 -0.23(-1.70%)
Jul 08, 2009 13.19 13.36 12.87 13.28 4,908,243 +0.15(+1.16%)
Jul 07, 2009 13.79 13.87 13.09 13.12 3,088,534 -0.71(-5.11%)
Jul 06, 2009 13.30 13.83 13.21 13.83 4,502,173 +0.47(+3.51%)
Jul 02, 2009 13.94 13.99 13.36 13.36 3,245,931 -0.78(-5.52%)
Jul 01, 2009 14.11 14.20 13.27 14.14 9,411,948 +0.09(+0.65%)
Jun 30, 2009 13.85 14.09 13.83 14.05 2,941,207 +0.16(+1.19%)
Jun 29, 2009 14.05 14.17 13.62 13.89 2,728,385 -0.32(-2.27%)
Jun 26, 2009 13.80 14.27 13.76 14.21 3,143,614 +0.35(+2.55%)
Jun 25, 2009 13.51 13.87 13.49 13.86 3,000,882 +0.26(+1.88%)
Jun 24, 2009 13.33 13.78 13.33 13.60 2,739,477 +0.30(+2.25%)
Jun 23, 2009 13.16 13.57 13.06 13.30 3,341,877 +0.16(+1.25%)
Jun 22, 2009 13.81 13.86 13.09 13.14 3,530,291 -0.84(-5.98%)
Jun 19, 2009 14.05 14.19 13.73 13.97 3,081,420 +0.03(+0.22%)
Jun 18, 2009 13.93 14.09 13.66 13.94 2,354,520 +0.20(+1.42%)
Jun 17, 2009 13.94 14.16 13.57 13.75 2,700,188 -0.22(-1.57%)
Jun 16, 2009 14.23 14.47 13.70 13.97 2,229,555 -0.20(-1.38%)
Jun 15, 2009 14.67 14.69 14.07 14.16 3,606,212 -0.71(-4.80%)
Jun 12, 2009 14.36 14.94 14.30 14.88 3,236,911 +0.65(+4.59%)
Jun 11, 2009 14.56 14.60 14.13 14.22 2,724,007 -0.23(-1.56%)
Jun 10, 2009 14.92 14.92 14.22 14.45 4,274,439 -0.31(-2.11%)
Jun 09, 2009 14.73 14.88 14.52 14.76 2,311,476 +0.06(+0.42%)
Jun 08, 2009 14.64 14.89 14.34 14.70 2,374,269 -0.09(-0.62%)
Jun 05, 2009 15.40 15.40 14.68 14.79 3,198,345 -0.32(-2.14%)
Jun 04, 2009 14.48 15.25 14.43 15.11 3,459,738 +0.71(+4.91%)
Jun 03, 2009 14.43 14.55 13.95 14.41 3,200,344 -0.18(-1.21%)
Jun 02, 2009 14.98 15.08 14.56 14.58 3,713,124 -0.29(-1.93%)
Jun 01, 2009 14.52 15.42 14.41 14.87 4,672,484 +0.67(+4.73%)
May 29, 2009 13.95 14.27 13.57 14.20 5,989,342 +0.45(+3.24%)
May 28, 2009 13.92 14.27 13.33 13.75 4,552,842 +0.07(+0.54%)
May 27, 2009 14.70 14.70 13.62 13.68 4,972,968 -0.99(-6.77%)
May 26, 2009 13.80 14.88 13.57 14.67 3,986,293 +0.88(+6.37%)
May 22, 2009 14.29 14.42 13.72 13.80 2,073,565 -0.43(-3.04%)
May 21, 2009 14.05 14.39 13.84 14.23 2,363,275 -0.04(-0.26%)
May 20, 2009 14.73 15.34 14.22 14.27 2,964,221 -0.30(-2.09%)
May 19, 2009 14.63 15.02 14.30 14.57 2,464,012 -0.40(-2.69%)
May 18, 2009 13.83 15.08 13.77 14.97 4,403,222 +1.31(+9.60%)
May 15, 2009 14.31 14.36 13.44 13.66 3,448,813 -0.74(-5.13%)
May 14, 2009 13.67 14.52 13.52 14.40 3,220,726 +0.68(+4.93%)
May 13, 2009 14.27 14.39 13.66 13.72 2,900,096 -1.04(-7.02%)
May 12, 2009 15.04 15.29 14.16 14.76 2,477,185 -0.18(-1.22%)
May 11, 2009 15.01 15.41 14.61 14.94 3,862,901 -0.67(-4.30%)
May 08, 2009 14.65 15.73 14.59 15.61 5,629,455 +1.13(+7.83%)
May 07, 2009 15.77 15.89 14.20 14.48 4,743,883 -1.14(-7.30%)
May 06, 2009 15.18 15.80 14.96 15.62 4,618,472 +0.63(+4.23%)
May 05, 2009 15.02 15.47 14.85 14.98 3,837,993 -0.55(-3.57%)
May 04, 2009 14.66 15.63 14.53 15.54 5,772,362 +1.07(+7.37%)
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.