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

American Realty Investors (NY: ARL )

14.14 -0.37 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2008 8.250 8.720 8.250 8.720 200 +0.47(+5.70%)
Oct 30, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 29, 2008 8.250 8.250 7.500 8.250 3,366 -0.08(-0.96%)
Oct 28, 2008 8.330 8.330 8.330 8.330 0 +0.00(+0.00%)
Oct 27, 2008 8.500 8.500 8.330 8.330 1,241 +0.04(+0.48%)
Oct 23, 2008 8.290 8.290 8.290 8.290 0 +0.00(+0.00%)
Oct 22, 2008 8.290 8.290 8.290 8.290 100 -0.10(-1.19%)
Oct 21, 2008 8.390 8.390 8.390 8.390 0 +0.00(+0.00%)
Oct 20, 2008 8.280 8.490 8.050 8.390 6,400 +0.10(+1.21%)
Oct 17, 2008 8.240 8.640 8.040 8.290 12,600 +0.05(+0.61%)
Oct 16, 2008 8.360 8.640 7.950 8.240 8,700 -0.06(-0.72%)
Oct 15, 2008 8.310 8.310 8.300 8.300 200 -0.09(-1.07%)
Oct 14, 2008 8.500 8.562 8.300 8.390 1,700 +0.35(+4.35%)
Oct 13, 2008 7.730 8.210 7.730 8.040 5,100 +0.24(+3.08%)
Oct 10, 2008 8.280 8.280 7.800 7.800 600 +0.05(+0.65%)
Oct 09, 2008 8.250 8.250 7.750 7.750 4,807 -0.60(-7.19%)
Oct 08, 2008 8.110 8.350 8.000 8.350 2,304 +0.12(+1.46%)
Oct 07, 2008 7.900 8.530 7.900 8.230 16,795 +0.33(+4.18%)
Oct 06, 2008 7.890 7.900 7.500 7.900 25,000 -0.10(-1.25%)
Oct 03, 2008 8.050 8.330 7.920 8.000 0 -0.15(-1.84%)
Oct 02, 2008 8.250 8.250 8.150 8.150 1,600 -0.16(-1.93%)
Oct 01, 2008 8.140 8.460 8.130 8.310 4,000 -0.02(-0.19%)
Sep 30, 2008 8.150 8.326 8.150 8.326 1,100 +0.08(+0.92%)
Sep 29, 2008 8.000 8.680 8.000 8.250 6,380 +0.33(+4.17%)
Sep 26, 2008 7.900 7.920 7.900 7.920 0 -0.08(-1.00%)
Sep 23, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 22, 2008 8.010 8.010 8.000 8.000 2,231 +0.03(+0.38%)
Sep 19, 2008 7.950 8.050 7.950 7.970 0 +0.02(+0.25%)
Sep 18, 2008 8.030 8.100 7.950 7.950 1,731 -0.05(-0.62%)
Sep 17, 2008 7.950 8.080 7.950 8.000 7,143 +0.05(+0.63%)
Sep 16, 2008 7.920 8.100 7.570 7.950 7,300 +0.02(+0.25%)
Sep 15, 2008 7.510 8.100 7.510 7.930 2,900 -0.03(-0.38%)
Sep 12, 2008 7.950 8.160 7.850 7.960 7,100 -0.13(-1.61%)
Sep 11, 2008 8.090 8.090 8.090 8.090 0 +0.00(+0.00%)
Sep 10, 2008 7.900 8.150 7.900 8.090 6,600 +0.09(+1.12%)
Sep 09, 2008 8.130 8.130 7.850 8.000 7,800 -0.03(-0.37%)
Sep 08, 2008 8.090 8.160 7.910 8.030 8,700 -0.03(-0.37%)
Sep 05, 2008 8.000 8.150 8.000 8.060 0 -0.10(-1.23%)
Sep 04, 2008 7.900 8.160 7.900 8.160 8,000 +0.10(+1.24%)
Sep 03, 2008 8.020 8.060 7.760 8.060 4,600 +0.04(+0.50%)
Sep 02, 2008 8.080 8.250 7.900 8.020 9,480 +0.07(+0.94%)
Aug 29, 2008 7.990 8.060 7.940 7.945 4,134 -0.11(-1.30%)
Aug 28, 2008 8.020 8.350 7.900 8.050 9,100 -0.01(-0.12%)
Aug 27, 2008 7.900 8.200 7.600 8.060 10,700 -0.04(-0.49%)
Aug 26, 2008 7.800 8.290 7.800 8.100 9,819 +0.15(+1.89%)
Aug 25, 2008 7.860 8.210 7.820 7.950 12,700 +0.04(+0.51%)
Aug 22, 2008 7.840 8.000 7.840 7.910 5,400 +0.06(+0.76%)
Aug 21, 2008 7.700 8.000 7.660 7.850 15,200 +0.00(+0.00%)
Aug 20, 2008 8.150 8.300 7.670 7.850 17,692 -0.25(-3.09%)
Aug 19, 2008 8.060 8.350 8.060 8.100 3,600 +0.05(+0.62%)
Aug 18, 2008 8.100 8.290 8.030 8.050 16,682 -0.10(-1.23%)
Aug 15, 2008 8.160 8.710 8.130 8.150 0 +0.00(+0.00%)
Aug 14, 2008 8.050 8.300 8.011 8.150 4,900 +0.05(+0.62%)
Aug 13, 2008 8.150 8.150 8.000 8.100 2,183 -0.09(-1.10%)
Aug 12, 2008 8.000 8.260 8.000 8.190 5,100 +0.11(+1.36%)
Aug 11, 2008 8.150 8.250 8.050 8.080 5,000 -0.07(-0.86%)
Aug 08, 2008 8.090 8.350 8.090 8.150 5,134 +0.07(+0.87%)
Aug 07, 2008 8.180 8.200 8.010 8.080 3,520 -0.05(-0.62%)
Aug 06, 2008 8.100 8.340 8.100 8.130 7,527 -0.01(-0.12%)
Aug 05, 2008 8.090 8.240 8.090 8.140 5,200 +0.11(+1.37%)
Aug 04, 2008 8.290 8.290 8.000 8.030 2,200 -0.34(-4.06%)
Aug 01, 2008 8.500 8.500 8.250 8.370 1,800 +0.01(+0.12%)
Jul 31, 2008 8.200 8.520 8.050 8.360 4,724 -0.01(-0.12%)
Jul 30, 2008 8.130 8.480 8.130 8.370 9,900 +0.14(+1.70%)
Jul 29, 2008 8.230 8.500 8.100 8.230 28,800 +0.10(+1.23%)
Jul 28, 2008 8.000 8.250 8.000 8.130 7,300 +0.18(+2.26%)
Jul 25, 2008 8.050 8.250 7.950 7.950 7,600 -0.06(-0.75%)
Jul 24, 2008 8.200 8.400 8.000 8.010 31,905 -0.27(-3.24%)
Jul 23, 2008 7.930 8.286 7.930 8.278 1,363 +0.35(+4.39%)
Jul 22, 2008 8.000 8.000 7.930 7.930 2,200 -0.04(-0.50%)
Jul 21, 2008 8.040 8.040 7.900 7.970 2,150 -0.33(-3.98%)
Jul 18, 2008 8.260 8.350 8.210 8.300 4,900 +0.13(+1.59%)
Jul 17, 2008 8.250 8.330 8.150 8.170 1,800 -0.14(-1.68%)
Jul 16, 2008 8.230 8.310 8.230 8.310 1,100 +0.06(+0.73%)
Jul 15, 2008 8.400 8.400 8.250 8.250 1,700 -0.25(-2.94%)
Jul 14, 2008 8.640 8.640 8.500 8.500 1,200 -0.44(-4.92%)
Jul 11, 2008 9.120 9.250 8.900 8.940 5,500 -0.07(-0.78%)
Jul 10, 2008 9.250 9.330 8.900 9.010 4,800 -0.32(-3.43%)
Jul 09, 2008 9.300 9.430 9.150 9.330 4,900 -0.07(-0.74%)
Jul 08, 2008 9.300 9.450 9.300 9.400 3,300 +0.08(+0.86%)
Jul 07, 2008 9.450 9.800 9.300 9.320 17,600 -0.21(-2.20%)
Jul 04, 2008 9.600 9.700 9.350 9.530 3,500 +0.00(+0.00%)
Jul 03, 2008 9.600 9.700 9.350 9.530 3,500 -0.19(-1.95%)
Jul 02, 2008 9.530 10.05 9.500 9.720 5,300 +0.22(+2.32%)
Jul 01, 2008 9.600 9.950 9.490 9.500 5,900 +0.02(+0.21%)
Jun 30, 2008 9.650 9.650 9.350 9.480 5,300 -0.08(-0.83%)
Jun 27, 2008 9.470 9.850 9.350 9.559 21,734 +0.06(+0.62%)
Jun 26, 2008 9.600 9.600 9.400 9.500 4,900 -0.20(-2.06%)
Jun 25, 2008 9.650 9.800 9.650 9.700 400 +0.20(+2.11%)
Jun 24, 2008 9.380 9.500 9.290 9.500 2,900 +0.17(+1.82%)
Jun 23, 2008 9.400 9.450 9.310 9.330 2,104 -0.01(-0.11%)
Jun 20, 2008 9.620 9.800 9.280 9.340 12,700 -0.17(-1.79%)
Jun 19, 2008 10.19 10.25 9.500 9.510 8,857 -0.49(-4.90%)
Jun 18, 2008 10.10 10.10 9.920 10.00 1,100 +0.08(+0.81%)
Jun 17, 2008 10.20 10.40 9.790 9.920 11,400 -0.24(-2.36%)
Jun 16, 2008 10.91 10.92 10.15 10.16 2,675 -0.89(-8.05%)
Jun 13, 2008 10.85 11.10 10.85 11.05 2,300 +0.16(+1.47%)
Jun 12, 2008 10.89 10.89 10.89 10.89 100 -0.11(-1.00%)
Jun 11, 2008 11.00 11.08 10.95 11.00 800 -0.08(-0.72%)
Jun 10, 2008 11.00 11.16 11.00 11.08 1,000 -0.08(-0.72%)
Jun 09, 2008 11.53 11.53 11.15 11.16 3,082 -0.34(-2.96%)
Jun 06, 2008 11.71 11.87 11.50 11.50 2,600 -0.36(-3.04%)
Jun 05, 2008 11.87 11.97 11.75 11.86 7,357 +0.08(+0.68%)
Jun 04, 2008 11.80 11.99 11.75 11.78 2,200 -0.11(-0.90%)
Jun 03, 2008 11.87 11.89 11.87 11.89 400 -0.04(-0.36%)
Jun 02, 2008 12.00 12.00 11.68 11.93 8,900 -0.01(-0.09%)
May 30, 2008 12.00 12.05 11.92 11.94 5,232 +0.08(+0.68%)
May 29, 2008 11.81 12.06 11.65 11.86 15,200 -0.10(-0.84%)
May 28, 2008 11.62 12.10 11.62 11.96 3,900 +0.29(+2.49%)
May 27, 2008 11.79 11.80 11.65 11.67 4,300 -0.19(-1.60%)
May 26, 2008 11.80 12.01 11.76 11.86 0 +0.00(+0.00%)
May 23, 2008 11.80 12.01 11.76 11.86 2,400 -0.07(-0.59%)
May 22, 2008 11.58 12.00 11.51 11.93 7,600 +0.18(+1.55%)
May 21, 2008 11.65 11.80 11.50 11.75 5,935 -0.19(-1.61%)
May 20, 2008 11.85 12.00 11.75 11.94 3,335 +0.11(+0.93%)
May 19, 2008 11.90 12.20 11.75 11.83 10,800 -0.12(-1.00%)
May 16, 2008 12.20 12.35 11.95 11.95 7,300 -0.30(-2.45%)
May 15, 2008 12.11 13.04 11.95 12.25 29,651 +0.14(+1.16%)
May 14, 2008 12.10 12.25 11.95 12.11 10,600 -0.14(-1.14%)
May 13, 2008 11.95 12.25 11.80 12.25 7,514 +0.20(+1.66%)
May 12, 2008 11.70 12.05 11.34 12.05 12,841 +0.51(+4.42%)
May 09, 2008 11.41 11.60 10.90 11.54 9,000 +0.00(+0.00%)
May 08, 2008 11.17 11.73 10.95 11.54 20,000 +0.33(+2.94%)
May 07, 2008 10.89 11.38 10.88 11.21 15,500 +0.30(+2.75%)
May 06, 2008 11.20 11.20 10.75 10.91 7,110 -0.42(-3.71%)
May 05, 2008 11.30 11.38 11.29 11.33 5,196 +0.07(+0.62%)
May 02, 2008 11.11 11.26 11.11 11.26 500 +0.15(+1.35%)
May 01, 2008 11.05 11.19 11.02 11.11 1,738 -0.04(-0.36%)
Apr 30, 2008 11.25 11.50 11.12 11.15 9,091 -0.01(-0.09%)
Apr 29, 2008 11.50 11.50 10.97 11.16 10,223 -0.21(-1.85%)
Apr 28, 2008 10.66 11.47 10.66 11.37 18,834 +1.11(+10.82%)
Apr 25, 2008 10.21 10.40 10.19 10.26 4,400 +0.00(+0.00%)
Apr 24, 2008 10.00 10.35 10.00 10.26 7,100 +0.19(+1.89%)
Apr 23, 2008 9.980 10.25 9.930 10.07 23,110 +0.09(+0.90%)
Apr 22, 2008 10.14 10.50 9.980 9.980 8,900 -0.42(-4.04%)
Apr 21, 2008 10.14 10.72 10.00 10.40 25,100 +0.39(+3.90%)
Apr 18, 2008 10.15 10.46 9.973 10.01 19,300 -0.09(-0.89%)
Apr 17, 2008 10.15 10.40 10.10 10.10 8,800 -0.05(-0.49%)
Apr 16, 2008 10.40 10.89 10.10 10.15 13,467 -0.41(-3.88%)
Apr 15, 2008 10.80 11.08 10.47 10.56 26,600 -0.33(-3.03%)
Apr 14, 2008 11.05 11.30 10.80 10.89 21,400 -0.31(-2.77%)
Apr 11, 2008 10.88 11.36 10.88 11.20 7,300 +0.04(+0.36%)
Apr 10, 2008 10.65 11.16 10.65 11.16 9,400 +0.52(+4.89%)
Apr 09, 2008 10.25 10.64 10.05 10.64 12,800 +0.22(+2.11%)
Apr 08, 2008 9.790 10.42 9.750 10.42 25,200 +0.54(+5.47%)
Apr 07, 2008 9.000 9.900 8.850 9.880 20,400 +0.97(+10.89%)
Apr 04, 2008 9.730 9.730 8.790 8.910 17,000 -0.34(-3.68%)
Apr 03, 2008 9.750 10.23 8.980 9.250 15,500 -0.90(-8.87%)
Apr 02, 2008 10.35 10.51 10.15 10.15 13,400 +0.00(+0.00%)
Apr 01, 2008 10.70 10.90 10.02 10.15 33,600 -0.86(-7.81%)
Mar 31, 2008 11.80 11.80 10.84 11.01 35,300 -0.68(-5.82%)
Mar 28, 2008 11.68 11.90 11.67 11.69 8,900 -0.01(-0.09%)
Mar 27, 2008 11.62 12.07 11.62 11.70 6,200 +0.04(+0.34%)
Mar 26, 2008 11.70 11.90 11.66 11.66 3,000 -0.14(-1.19%)
Mar 25, 2008 12.10 12.25 11.80 11.80 21,400 -0.40(-3.28%)
Mar 24, 2008 12.15 12.32 12.00 12.20 6,300 +0.04(+0.33%)
Mar 21, 2008 12.07 12.29 12.07 12.16 9,500 +0.00(+0.00%)
Mar 20, 2008 12.07 12.29 12.07 12.16 9,500 +0.11(+0.91%)
Mar 19, 2008 12.17 12.33 12.05 12.05 10,400 -0.26(-2.11%)
Mar 18, 2008 12.30 12.34 11.99 12.31 28,100 +0.20(+1.65%)
Mar 17, 2008 12.10 12.30 12.02 12.11 12,301 +0.09(+0.75%)
Mar 14, 2008 11.94 12.18 11.86 12.02 13,100 +0.02(+0.17%)
Mar 13, 2008 12.08 12.18 11.65 12.00 11,600 +0.05(+0.42%)
Mar 12, 2008 11.93 12.30 11.76 11.95 14,000 +0.08(+0.67%)
Mar 11, 2008 10.85 12.01 10.60 11.87 47,200 +0.95(+8.70%)
Mar 10, 2008 10.49 11.16 10.43 10.92 31,200 +0.45(+4.30%)
Mar 07, 2008 10.67 10.82 10.21 10.47 16,800 -0.30(-2.79%)
Mar 06, 2008 10.65 10.99 10.55 10.77 20,800 +0.12(+1.13%)
Mar 05, 2008 10.23 10.65 10.20 10.65 9,300 +0.32(+3.10%)
Mar 04, 2008 10.16 10.45 10.15 10.33 12,000 +0.23(+2.28%)
Mar 03, 2008 9.910 10.25 9.350 10.10 9,300 +0.10(+1.00%)
Feb 29, 2008 10.40 10.40 9.700 10.00 16,600 -0.31(-3.01%)
Feb 28, 2008 10.20 10.31 9.850 10.31 10,900 +0.04(+0.39%)
Feb 27, 2008 10.11 10.27 10.10 10.27 3,300 -0.01(-0.10%)
Feb 26, 2008 10.38 10.38 10.01 10.28 1,500 +0.21(+2.09%)
Feb 25, 2008 9.800 10.07 9.680 10.07 4,700 +0.15(+1.51%)
Feb 22, 2008 9.960 9.980 9.790 9.920 2,800 +0.04(+0.40%)
Feb 21, 2008 9.800 10.00 9.700 9.880 4,500 -0.02(-0.20%)
Feb 20, 2008 9.700 10.00 9.680 9.900 10,500 +0.15(+1.54%)
Feb 19, 2008 9.600 9.800 9.500 9.750 10,700 +0.01(+0.10%)
Feb 18, 2008 10.04 10.04 9.740 9.740 0 +0.00(+0.00%)
Feb 15, 2008 10.04 10.04 9.740 9.740 5,100 -0.37(-3.66%)
Feb 14, 2008 9.910 10.15 9.910 10.11 3,000 +0.27(+2.74%)
Feb 13, 2008 9.600 9.950 9.550 9.840 9,100 +0.14(+1.44%)
Feb 12, 2008 9.500 9.740 9.500 9.700 15,800 +0.17(+1.78%)
Feb 11, 2008 9.280 9.530 9.280 9.530 1,600 +0.33(+3.59%)
Feb 08, 2008 9.250 9.250 9.110 9.200 1,900 +0.05(+0.55%)
Feb 07, 2008 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Feb 06, 2008 9.010 9.150 9.010 9.150 6,800 +0.15(+1.67%)
Feb 05, 2008 8.990 9.000 8.980 9.000 2,400 +0.05(+0.56%)
Feb 04, 2008 9.250 9.250 8.930 8.950 2,000 +0.07(+0.79%)
Feb 01, 2008 8.800 8.880 8.800 8.880 3,900 +0.08(+0.91%)
Jan 31, 2008 8.800 8.800 8.710 8.800 2,000 +0.00(+0.00%)
Jan 30, 2008 8.800 8.850 8.800 8.800 3,000 +0.05(+0.57%)
Jan 29, 2008 8.900 8.910 8.750 8.750 1,500 -0.08(-0.91%)
Jan 28, 2008 9.330 9.450 8.800 8.830 17,707 -0.51(-5.46%)
Jan 25, 2008 9.340 9.340 9.340 9.340 0 +0.00(+0.00%)
Jan 24, 2008 9.340 9.340 9.340 9.340 200 -0.07(-0.74%)
Jan 23, 2008 9.350 9.410 9.350 9.410 1,300 -0.01(-0.11%)
Jan 22, 2008 9.250 9.440 9.250 9.420 1,000 +0.07(+0.75%)
Jan 21, 2008 9.350 9.410 9.310 9.350 0 +0.00(+0.00%)
Jan 18, 2008 9.350 9.410 9.310 9.350 2,600 -0.02(-0.21%)
Jan 17, 2008 9.410 9.450 9.370 9.370 1,000 -0.04(-0.43%)
Jan 16, 2008 9.390 9.410 9.340 9.410 5,600 -0.19(-1.98%)
Jan 15, 2008 9.700 9.700 9.550 9.600 10,800 -0.10(-1.03%)
Jan 14, 2008 9.550 9.700 9.548 9.700 5,600 +0.13(+1.38%)
Jan 11, 2008 9.620 9.670 9.568 9.568 3,000 -0.09(-0.95%)
Jan 10, 2008 9.550 9.660 9.550 9.660 700 -0.03(-0.31%)
Jan 09, 2008 9.500 9.690 9.500 9.690 2,900 +0.19(+2.00%)
Jan 08, 2008 9.500 9.510 9.500 9.500 2,300 -0.11(-1.14%)
Jan 07, 2008 9.800 9.900 9.450 9.610 8,300 -0.28(-2.83%)
Jan 04, 2008 9.900 9.900 9.890 9.890 1,800 +0.00(+0.00%)
Jan 03, 2008 9.890 9.900 9.810 9.890 1,300 +0.02(+0.20%)
Jan 02, 2008 9.850 9.880 9.780 9.870 2,200 +0.07(+0.71%)
Jan 01, 2008 9.500 10.25 9.460 9.800 0 +0.00(+0.00%)
Dec 31, 2007 9.500 10.25 9.460 9.800 57,300 +0.29(+3.05%)
Dec 28, 2007 9.480 9.600 9.480 9.510 3,500 +0.00(+0.00%)
Dec 27, 2007 8.450 9.600 8.450 9.510 15,100 +0.67(+7.58%)
Dec 26, 2007 9.600 9.600 8.840 8.840 3,400 -0.84(-8.66%)
Dec 24, 2007 9.600 9.750 9.600 9.678 1,700 +0.03(+0.29%)
Dec 21, 2007 9.400 10.50 9.112 9.650 32,100 +0.14(+1.47%)
Dec 20, 2007 9.520 9.520 9.420 9.510 1,300 -0.11(-1.14%)
Dec 19, 2007 9.690 9.690 9.620 9.620 1,600 -0.13(-1.33%)
Dec 18, 2007 9.580 9.990 9.480 9.750 20,300 +0.25(+2.63%)
Dec 17, 2007 9.500 9.500 9.500 9.500 200 -0.12(-1.27%)
Dec 14, 2007 9.622 9.622 9.622 9.622 0 +0.00(+0.00%)
Dec 13, 2007 9.500 9.650 9.500 9.622 1,300 +0.02(+0.23%)
Dec 12, 2007 9.260 9.600 9.260 9.600 15,600 +0.25(+2.67%)
Dec 11, 2007 9.250 9.350 9.250 9.350 1,000 -0.03(-0.36%)
Dec 10, 2007 9.150 9.384 9.090 9.384 15,100 +0.23(+2.56%)
Dec 07, 2007 9.000 9.200 9.000 9.150 5,700 +0.35(+3.98%)
Dec 06, 2007 8.870 8.870 8.800 8.800 1,200 -0.09(-1.01%)
Dec 05, 2007 8.850 8.900 8.850 8.890 700 -0.04(-0.45%)
Dec 04, 2007 8.930 8.930 8.930 8.930 2,000 +0.01(+0.11%)
Dec 03, 2007 8.840 9.030 8.840 8.920 700 +0.07(+0.79%)
Nov 30, 2007 8.700 8.850 8.650 8.850 46,100 +0.09(+1.03%)
Nov 29, 2007 8.770 8.770 8.690 8.760 3,800 -0.01(-0.11%)
Nov 28, 2007 8.770 8.770 8.770 8.770 0 +0.00(+0.00%)
Nov 27, 2007 8.760 8.800 8.750 8.770 4,200 +0.02(+0.23%)
Nov 26, 2007 8.750 8.780 8.740 8.750 800 -0.05(-0.57%)
Nov 23, 2007 8.800 8.800 8.800 8.800 200 +0.05(+0.57%)
Nov 21, 2007 8.560 8.800 8.560 8.750 10,900 +0.18(+2.10%)
Nov 20, 2007 8.570 8.570 8.570 8.570 100 -0.04(-0.46%)
Nov 19, 2007 8.650 8.650 8.610 8.610 300 -0.04(-0.46%)
Nov 16, 2007 8.590 8.650 8.590 8.650 200 -0.11(-1.26%)
Nov 15, 2007 8.700 8.760 8.670 8.760 4,800 +0.10(+1.15%)
Nov 14, 2007 8.670 8.670 8.660 8.660 700 +0.01(+0.12%)
Nov 13, 2007 8.600 8.700 8.550 8.650 5,700 +0.00(+0.00%)
Nov 12, 2007 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Nov 09, 2007 8.610 8.660 8.610 8.650 1,000 +0.00(+0.00%)
Nov 08, 2007 8.570 8.650 8.570 8.650 6,300 +0.07(+0.82%)
Nov 07, 2007 8.380 8.650 8.360 8.580 8,700 +0.19(+2.26%)
Nov 06, 2007 7.930 8.460 7.930 8.390 11,300 +0.43(+5.40%)
Nov 05, 2007 7.910 7.960 7.910 7.960 3,300 +0.04(+0.51%)
Nov 02, 2007 7.860 7.920 7.860 7.920 2,200 +0.12(+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.