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 )

6.490 +0.100 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Mar 02, 2009 6.420 6.420 5.490 5.550 70,795 -0.87(-13.55%)
Feb 27, 2009 6.200 6.450 6.110 6.420 45,800 +0.27(+4.39%)
Feb 26, 2009 6.190 6.440 5.950 6.150 48,769 +0.20(+3.36%)
Feb 25, 2009 5.560 6.150 5.550 5.950 57,143 +0.24(+4.20%)
Feb 24, 2009 5.400 5.710 5.350 5.710 94,349 +0.21(+3.82%)
Feb 23, 2009 5.560 5.560 5.400 5.500 72,493 +0.04(+0.73%)
Feb 20, 2009 5.500 5.540 5.310 5.460 313,617 -0.01(-0.18%)
Feb 19, 2009 5.660 5.660 5.410 5.470 181,809 -0.13(-2.32%)
Feb 18, 2009 5.580 5.650 5.460 5.600 88,063 -0.07(-1.23%)
Feb 17, 2009 6.000 6.000 5.570 5.670 117,887 -0.13(-2.24%)
Feb 13, 2009 6.000 6.000 5.700 5.800 194,672 +0.03(+0.52%)
Feb 12, 2009 6.160 6.210 5.720 5.770 97,030 -0.28(-4.63%)
Feb 11, 2009 6.630 6.630 6.050 6.050 51,024 -0.35(-5.47%)
Feb 10, 2009 6.750 6.890 6.400 6.400 76,849 -0.35(-5.19%)
Feb 09, 2009 6.480 6.900 6.460 6.750 283,641 +0.16(+2.43%)
Feb 06, 2009 6.400 6.590 6.270 6.590 22,905 +0.15(+2.33%)
Feb 05, 2009 6.300 6.450 6.150 6.440 44,290 +0.15(+2.38%)
Feb 04, 2009 6.100 6.430 6.070 6.290 56,737 +0.09(+1.45%)
Feb 03, 2009 6.380 6.600 6.110 6.200 100,239 -0.24(-3.73%)
Feb 02, 2009 6.530 6.680 6.350 6.440 92,553 -0.26(-3.88%)
Jan 30, 2009 6.600 6.730 6.460 6.700 75,586 +0.30(+4.69%)
Jan 29, 2009 6.230 6.470 6.220 6.400 43,075 +0.00(+0.00%)
Jan 28, 2009 6.390 6.690 6.220 6.400 114,394 -0.10(-1.54%)
Jan 27, 2009 6.210 6.620 6.210 6.500 75,626 +0.25(+4.00%)
Jan 26, 2009 6.490 6.490 6.180 6.250 65,135 -0.25(-3.85%)
Jan 23, 2009 6.550 6.600 6.100 6.500 90,602 -0.05(-0.76%)
Jan 22, 2009 6.670 6.800 6.450 6.550 57,377 -0.15(-2.24%)
Jan 21, 2009 6.860 7.060 6.500 6.700 59,182 -0.40(-5.63%)
Jan 20, 2009 6.910 7.100 6.790 7.100 53,228 +0.00(+0.00%)
Jan 19, 2009 7.200 7.200 6.900 7.100 65,343 -0.05(-0.70%)
Jan 16, 2009 7.200 7.220 6.680 7.150 85,178 -0.03(-0.42%)
Jan 15, 2009 7.390 7.410 7.100 7.180 113,594 -0.07(-0.97%)
Jan 14, 2009 7.540 7.540 6.980 7.250 81,563 -0.28(-3.72%)
Jan 13, 2009 7.080 7.590 6.950 7.530 133,810 +0.45(+6.36%)
Jan 12, 2009 7.320 7.320 6.930 7.080 198,893 -0.27(-3.67%)
Jan 09, 2009 7.250 7.400 7.130 7.350 31,816 -0.04(-0.54%)
Jan 08, 2009 7.210 7.500 7.120 7.390 139,101 +0.09(+1.23%)
Jan 07, 2009 7.250 7.500 7.000 7.300 95,365 +0.15(+2.10%)
Jan 06, 2009 7.200 7.350 7.010 7.150 55,318 -0.10(-1.38%)
Jan 05, 2009 7.600 7.980 6.920 7.250 42,940 -0.23(-3.07%)
Jan 02, 2009 7.350 7.750 7.250 7.480 46,296 +0.12(+1.63%)
Dec 31, 2008 6.920 7.390 6.600 7.360 43,202 +0.47(+6.82%)
Dec 30, 2008 5.900 6.900 5.730 6.890 142,244 +1.00(+16.98%)
Dec 29, 2008 5.270 5.890 5.080 5.890 149,754 +0.62(+11.76%)
Dec 24, 2008 4.900 5.300 4.780 5.270 86,331 +0.37(+7.55%)
Dec 23, 2008 4.860 4.940 4.780 4.900 183,677 -0.02(-0.41%)
Dec 22, 2008 4.850 5.000 4.810 4.920 132,990 +0.07(+1.44%)
Dec 19, 2008 4.750 4.990 4.710 4.850 182,387 +0.05(+1.04%)
Dec 18, 2008 4.770 4.890 4.550 4.800 167,382 -0.15(-3.03%)
Dec 17, 2008 4.900 4.950 4.900 4.950 2,400 +0.20(+4.21%)
Dec 16, 2008 4.820 5.000 4.520 4.750 248,540 -0.25(-5.00%)
Dec 15, 2008 5.240 5.240 4.760 5.000 84,442 -0.25(-4.76%)
Dec 12, 2008 5.350 5.730 5.160 5.250 92,212 -0.22(-4.02%)
Dec 11, 2008 5.300 5.630 5.300 5.470 222,070 +0.12(+2.24%)
Dec 10, 2008 5.490 5.950 5.280 5.350 71,650 +0.05(+0.94%)
Dec 09, 2008 5.690 6.000 5.250 5.300 399,502 -0.34(-6.03%)
Dec 08, 2008 5.450 5.750 5.150 5.640 305,809 +0.63(+12.57%)
Dec 05, 2008 4.960 5.010 4.680 5.010 129,480 +0.01(+0.20%)
Dec 04, 2008 5.190 5.500 4.900 5.000 199,974 -0.01(-0.20%)
Dec 03, 2008 5.010 5.350 4.890 5.010 630,502 -0.25(-4.75%)
Dec 02, 2008 5.650 5.650 5.150 5.260 219,216 -0.19(-3.49%)
Dec 01, 2008 5.770 5.770 5.370 5.450 116,735 -0.30(-5.22%)
Nov 28, 2008 5.670 5.780 5.600 5.750 123,719 +0.07(+1.23%)
Nov 27, 2008 5.610 5.710 5.500 5.680 170,560 -0.03(-0.53%)
Nov 26, 2008 5.890 5.890 5.610 5.710 177,451 -0.19(-3.22%)
Nov 25, 2008 5.930 5.930 5.600 5.900 97,483 +0.20(+3.51%)
Nov 24, 2008 6.250 6.250 5.280 5.700 208,022 -0.55(-8.80%)
Nov 21, 2008 6.850 6.850 5.770 6.250 179,828 -0.45(-6.72%)
Nov 20, 2008 7.750 7.980 6.500 6.700 85,657 -1.23(-15.51%)
Nov 19, 2008 8.060 8.390 7.760 7.930 54,972 -0.27(-3.29%)
Nov 18, 2008 8.350 8.500 7.940 8.200 42,276 -0.20(-2.38%)
Nov 17, 2008 8.790 8.790 8.350 8.400 39,013 -0.05(-0.59%)
Nov 14, 2008 8.270 8.510 8.270 8.450 110,589 -0.04(-0.47%)
Nov 13, 2008 8.500 8.500 8.000 8.490 71,979 +0.21(+2.54%)
Nov 12, 2008 8.750 8.800 8.040 8.280 74,091 -0.56(-6.33%)
Nov 11, 2008 8.800 9.000 8.610 8.840 70,751 +0.09(+1.03%)
Nov 10, 2008 10.38 10.38 8.750 8.750 81,053 -1.30(-12.94%)
Nov 07, 2008 9.580 10.20 9.580 10.05 12,093 -0.15(-1.47%)
Nov 06, 2008 10.95 11.00 10.05 10.20 49,248 -0.82(-7.44%)
Nov 05, 2008 11.73 11.73 10.90 11.02 21,553 -0.48(-4.17%)
Nov 04, 2008 10.85 11.75 10.72 11.50 201,884 +0.75(+6.98%)
Nov 03, 2008 9.450 10.82 9.450 10.75 54,428 +1.15(+11.98%)
Oct 31, 2008 9.100 9.600 9.000 9.600 37,295 +0.50(+5.49%)
Oct 30, 2008 8.750 9.150 8.750 9.100 20,742 +0.35(+4.00%)
Oct 29, 2008 8.690 8.750 8.020 8.750 50,233 +0.35(+4.17%)
Oct 28, 2008 8.160 8.800 7.750 8.400 120,181 +0.30(+3.70%)
Oct 27, 2008 8.500 8.940 7.670 8.100 80,617 -0.50(-5.81%)
Oct 24, 2008 8.700 8.990 8.500 8.600 75,084 -0.40(-4.44%)
Oct 23, 2008 9.200 9.210 8.870 9.000 81,065 -0.44(-4.66%)
Oct 22, 2008 9.950 9.950 9.000 9.440 63,494 -0.51(-5.13%)
Oct 21, 2008 9.880 10.12 9.870 9.950 33,894 -0.20(-1.97%)
Oct 20, 2008 9.750 10.15 9.660 10.15 69,575 +0.75(+7.98%)
Oct 17, 2008 9.160 9.770 9.000 9.400 250,637 +0.14(+1.51%)
Oct 16, 2008 9.200 9.730 8.940 9.260 46,548 -0.08(-0.86%)
Oct 15, 2008 9.520 10.45 9.000 9.340 56,947 -0.71(-7.06%)
Oct 14, 2008 9.800 10.80 9.000 10.05 81,217 +1.05(+11.67%)
Oct 10, 2008 9.000 9.500 8.500 9.000 82,670 -1.00(-10.00%)
Oct 09, 2008 10.75 10.75 9.550 10.00 54,202 -0.90(-8.26%)
Oct 08, 2008 10.76 10.90 9.400 10.90 108,933 +0.04(+0.37%)
Oct 07, 2008 11.61 12.00 10.85 10.86 70,404 -1.13(-9.42%)
Oct 06, 2008 12.57 13.35 11.62 11.99 89,426 -1.86(-13.43%)
Oct 03, 2008 14.08 14.34 13.78 13.85 26,710 -0.45(-3.15%)
Oct 02, 2008 14.05 15.38 14.00 14.30 87,591 +0.15(+1.06%)
Oct 01, 2008 13.97 14.26 13.51 14.15 61,509 +0.20(+1.43%)
Sep 30, 2008 13.21 13.96 13.17 13.95 48,600 +0.78(+5.92%)
Sep 29, 2008 14.02 14.16 12.50 13.17 99,774 -1.11(-7.77%)
Sep 26, 2008 14.06 14.29 14.06 14.28 91,516 -0.57(-3.84%)
Sep 25, 2008 15.07 15.38 14.85 14.85 21,118 -0.19(-1.26%)
Sep 24, 2008 14.78 15.27 14.75 15.04 53,757 +0.11(+0.74%)
Sep 23, 2008 14.55 14.93 14.55 14.93 11,294 +0.57(+3.97%)
Sep 22, 2008 14.50 15.44 14.30 14.36 46,161 -0.44(-2.97%)
Sep 19, 2008 14.18 14.80 14.18 14.80 61,648 +0.64(+4.52%)
Sep 18, 2008 14.16 14.47 14.15 14.16 36,349 -0.05(-0.35%)
Sep 17, 2008 14.52 14.67 14.15 14.21 96,576 -0.52(-3.53%)
Sep 16, 2008 14.70 15.13 14.05 14.73 29,634 +0.00(+0.00%)
Sep 15, 2008 14.85 14.85 14.52 14.73 53,805 -0.02(-0.14%)
Sep 12, 2008 14.70 15.21 14.65 14.75 18,565 -0.08(-0.54%)
Sep 11, 2008 15.19 15.19 14.56 14.83 62,110 -0.20(-1.33%)
Sep 10, 2008 15.06 15.30 15.03 15.03 21,103 -0.08(-0.53%)
Sep 09, 2008 15.48 15.48 15.03 15.11 26,939 -0.07(-0.46%)
Sep 08, 2008 15.03 15.28 15.03 15.18 32,001 +0.08(+0.53%)
Sep 05, 2008 14.70 15.23 14.70 15.10 31,534 +0.36(+2.44%)
Sep 04, 2008 15.17 15.28 14.61 14.74 28,158 -0.52(-3.41%)
Sep 03, 2008 15.50 15.64 15.02 15.26 32,568 -0.15(-0.97%)
Sep 02, 2008 15.70 15.74 15.28 15.41 18,484 -0.21(-1.34%)
Aug 29, 2008 15.63 15.63 15.26 15.62 23,026 +0.02(+0.13%)
Aug 28, 2008 15.60 15.68 15.42 15.60 33,362 +0.19(+1.23%)
Aug 27, 2008 15.40 15.55 15.36 15.41 19,913 -0.14(-0.90%)
Aug 26, 2008 15.55 15.60 15.48 15.55 16,917 +0.13(+0.84%)
Aug 25, 2008 15.47 15.54 15.40 15.42 14,573 +0.15(+0.98%)
Aug 22, 2008 15.30 15.38 15.24 15.27 50,396 +0.03(+0.20%)
Aug 21, 2008 15.55 15.70 15.24 15.24 48,577 -0.16(-1.04%)
Aug 20, 2008 15.49 15.60 15.35 15.40 50,179 -0.05(-0.32%)
Aug 19, 2008 15.41 15.50 15.25 15.45 20,745 -0.15(-0.96%)
Aug 18, 2008 15.66 15.70 15.42 15.60 62,909 +0.00(+0.00%)
Aug 15, 2008 15.97 15.97 15.60 15.60 33,930 +0.00(+0.00%)
Aug 14, 2008 15.57 15.80 15.57 15.60 73,847 +0.30(+1.96%)
Aug 13, 2008 15.90 15.91 15.30 15.30 42,772 -0.46(-2.92%)
Aug 12, 2008 16.05 16.05 15.76 15.76 14,841 -0.17(-1.07%)
Aug 11, 2008 16.05 16.20 15.80 15.93 8,585 -0.04(-0.25%)
Aug 08, 2008 15.95 16.14 15.94 15.97 11,921 +0.02(+0.13%)
Aug 07, 2008 15.76 16.09 15.75 15.95 22,576 -0.02(-0.13%)
Aug 06, 2008 16.20 16.20 15.88 15.97 21,578 -0.13(-0.81%)
Aug 05, 2008 15.90 16.24 15.76 16.10 21,290 +0.15(+0.94%)
Aug 04, 2008 15.47 15.95 15.30 15.95 14,571 +0.00(+0.00%)
Aug 01, 2008 15.47 15.95 15.30 15.95 14,571 +0.59(+3.84%)
Jul 31, 2008 14.81 15.36 14.79 15.36 25,024 +0.55(+3.71%)
Jul 30, 2008 14.89 15.00 14.71 14.81 46,530 +0.06(+0.41%)
Jul 29, 2008 15.00 15.00 14.71 14.75 18,807 -0.15(-1.01%)
Jul 28, 2008 14.90 15.00 14.81 14.90 27,528 -0.09(-0.60%)
Jul 25, 2008 14.76 15.00 14.75 14.99 11,930 +0.13(+0.87%)
Jul 24, 2008 14.88 15.11 14.86 14.86 31,227 -0.15(-1.00%)
Jul 23, 2008 15.00 15.11 14.90 15.01 54,001 +0.13(+0.87%)
Jul 22, 2008 14.95 15.09 14.75 14.88 28,237 -0.07(-0.47%)
Jul 21, 2008 15.35 15.35 14.90 14.95 69,536 -0.35(-2.29%)
Jul 18, 2008 15.26 15.30 14.99 15.30 19,265 +0.15(+0.99%)
Jul 17, 2008 14.90 15.26 14.89 15.15 79,910 +0.24(+1.61%)
Jul 16, 2008 14.69 15.00 14.27 14.91 64,954 +0.21(+1.43%)
Jul 15, 2008 15.02 15.04 14.27 14.70 122,211 -0.30(-2.00%)
Jul 14, 2008 15.26 15.26 14.79 15.00 127,044 -0.53(-3.41%)
Jul 11, 2008 15.90 15.90 15.32 15.53 12,715 -0.22(-1.40%)
Jul 10, 2008 15.51 15.82 15.51 15.75 54,568 +0.22(+1.42%)
Jul 09, 2008 15.25 15.72 15.04 15.53 24,410 +0.33(+2.17%)
Jul 08, 2008 14.92 15.25 14.90 15.20 164,338 -0.05(-0.33%)
Jul 07, 2008 15.20 15.38 14.59 15.25 108,664 +0.05(+0.33%)
Jul 04, 2008 15.44 15.44 15.20 15.20 48,370 -0.14(-0.91%)
Jul 03, 2008 15.47 15.48 15.16 15.34 48,797 -0.11(-0.71%)
Jul 02, 2008 15.54 15.54 15.40 15.45 129,386 +0.00(+0.00%)
Jul 01, 2008 15.50 15.55 15.31 15.45 47,757 +0.00(+0.00%)
Jun 30, 2008 15.50 15.55 15.31 15.45 47,757 +0.08(+0.52%)
Jun 27, 2008 15.50 15.50 15.30 15.37 82,621 +0.02(+0.13%)
Jun 26, 2008 15.80 15.80 15.30 15.35 188,968 -0.55(-3.46%)
Jun 25, 2008 16.06 16.17 15.83 15.90 43,992 -0.22(-1.36%)
Jun 24, 2008 16.44 16.44 16.05 16.12 28,891 -0.18(-1.10%)
Jun 23, 2008 16.33 16.50 16.30 16.30 38,254 -0.15(-0.91%)
Jun 20, 2008 16.48 16.50 16.34 16.45 22,978 +0.09(+0.55%)
Jun 19, 2008 16.35 16.48 16.32 16.36 44,661 +0.01(+0.06%)
Jun 18, 2008 16.53 16.59 16.33 16.35 355,702 -0.25(-1.51%)
Jun 17, 2008 16.68 16.68 16.57 16.60 30,933 +0.05(+0.30%)
Jun 16, 2008 16.69 16.69 16.50 16.55 35,023 -0.06(-0.36%)
Jun 13, 2008 16.79 16.84 16.60 16.61 37,547 -0.05(-0.30%)
Jun 12, 2008 16.47 16.74 16.47 16.66 38,900 +0.17(+1.03%)
Jun 11, 2008 16.77 16.77 16.49 16.49 16,094 -0.21(-1.26%)
Jun 10, 2008 16.30 16.78 16.28 16.70 24,050 +0.40(+2.45%)
Jun 09, 2008 16.33 16.55 16.30 16.30 28,486 -0.03(-0.18%)
Jun 06, 2008 16.54 16.54 16.33 16.33 48,921 -0.25(-1.51%)
Jun 05, 2008 16.48 16.58 16.48 16.58 16,525 +0.01(+0.06%)
Jun 04, 2008 16.67 16.79 16.12 16.57 146,457 -0.23(-1.37%)
Jun 03, 2008 16.90 16.90 16.67 16.80 34,374 +0.01(+0.06%)
Jun 02, 2008 16.75 16.93 16.66 16.79 35,850 +0.05(+0.30%)
May 30, 2008 16.50 16.78 16.49 16.74 29,147 +0.25(+1.52%)
May 29, 2008 16.49 16.66 16.48 16.49 29,950 -0.04(-0.24%)
May 28, 2008 16.61 16.61 16.47 16.53 39,582 -0.13(-0.78%)
May 27, 2008 16.64 16.67 16.61 16.66 29,204 -0.08(-0.48%)
May 26, 2008 16.70 16.79 16.54 16.74 21,059 +0.14(+0.84%)
May 23, 2008 16.53 16.64 16.50 16.60 35,363 -0.14(-0.84%)
May 22, 2008 16.62 16.74 16.50 16.74 44,837 +0.02(+0.12%)
May 21, 2008 16.80 17.09 16.63 16.72 95,641 -0.12(-0.71%)
May 20, 2008 16.76 16.98 16.75 16.84 71,997 -0.09(-0.53%)
May 19, 2008 16.78 17.00 16.78 16.93 21,950 +0.00(+0.00%)
May 16, 2008 16.78 17.00 16.78 16.93 21,950 +0.21(+1.26%)
May 15, 2008 16.75 16.98 16.51 16.72 49,681 -0.13(-0.77%)
May 14, 2008 16.74 16.92 16.73 16.85 162,615 +0.21(+1.26%)
May 13, 2008 16.99 16.99 16.62 16.64 25,803 -0.34(-2.00%)
May 12, 2008 16.81 17.00 16.62 16.98 87,558 +0.41(+2.47%)
May 09, 2008 16.08 16.78 16.07 16.57 356,613 +0.49(+3.05%)
May 08, 2008 16.00 16.13 15.86 16.08 62,240 +0.08(+0.50%)
May 07, 2008 16.19 16.19 15.95 16.00 37,210 -0.06(-0.37%)
May 06, 2008 16.18 16.18 16.01 16.06 26,236 -0.12(-0.74%)
May 05, 2008 15.72 16.18 15.70 16.18 33,238 +0.39(+2.47%)
May 02, 2008 15.59 15.79 15.79 15.79 136,271 +0.24(+1.54%)
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.