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

Federal Realty Investment Trust (NY: FRT )

115.33 +0.69 (+0.60%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 24, 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 (%)
Nov 30, 2007 47.93 48.50 47.12 47.77 771,534 +1.06(+2.27%)
Nov 29, 2007 46.94 47.23 46.45 46.70 742,899 -0.28(-0.59%)
Nov 28, 2007 46.86 48.36 46.63 46.98 1,239,382 +0.11(+0.24%)
Nov 27, 2007 45.59 47.36 45.53 46.86 1,169,103 +1.46(+3.21%)
Nov 26, 2007 47.20 47.43 45.41 45.41 1,398,379 -2.03(-4.27%)
Nov 23, 2007 47.32 47.74 46.73 47.43 545,124 +0.96(+2.06%)
Nov 21, 2007 46.22 46.68 44.77 46.47 1,306,558 +1.07(+2.37%)
Nov 20, 2007 46.77 47.50 44.50 45.40 635,540 -1.07(-2.31%)
Nov 19, 2007 46.94 47.23 46.47 46.47 716,905 -0.90(-1.89%)
Nov 16, 2007 48.30 48.30 46.76 47.37 924,622 -0.50(-1.04%)
Nov 15, 2007 47.75 48.08 46.95 47.87 495,488 -0.02(-0.05%)
Nov 14, 2007 48.92 49.29 47.79 47.89 530,321 -0.94(-1.93%)
Nov 13, 2007 47.97 48.83 47.84 48.83 642,481 +1.11(+2.32%)
Nov 12, 2007 47.96 48.64 47.65 47.73 539,900 -0.21(-0.43%)
Nov 09, 2007 48.03 48.23 47.55 47.93 1,224,179 -0.47(-0.97%)
Nov 08, 2007 47.92 48.63 47.14 48.40 1,102,415 +0.79(+1.65%)
Nov 07, 2007 48.44 48.44 47.50 47.62 794,224 -0.86(-1.78%)
Nov 06, 2007 48.29 48.48 47.60 48.48 927,409 +0.65(+1.37%)
Nov 05, 2007 47.34 48.13 46.86 47.82 1,295,237 +0.07(+0.16%)
Nov 02, 2007 48.99 49.13 47.28 47.75 1,016,927 -0.80(-1.64%)
Nov 01, 2007 49.95 50.17 48.07 48.55 682,712 -2.11(-4.16%)
Oct 31, 2007 50.55 51.01 49.16 50.65 1,030,512 +0.18(+0.36%)
Oct 30, 2007 50.37 50.80 50.14 50.47 458,740 +0.10(+0.21%)
Oct 29, 2007 50.61 51.09 50.07 50.37 400,571 -0.25(-0.49%)
Oct 26, 2007 50.60 51.00 49.75 50.61 719,808 +0.59(+1.17%)
Oct 25, 2007 49.91 50.22 49.03 50.03 837,715 +0.52(+1.04%)
Oct 24, 2007 49.03 49.64 47.84 49.51 1,000,208 +0.14(+0.28%)
Oct 23, 2007 49.12 49.70 48.61 49.37 282,489 +0.57(+1.16%)
Oct 22, 2007 48.15 49.24 47.34 48.81 424,431 +0.52(+1.08%)
Oct 19, 2007 50.19 50.27 48.28 48.28 472,325 -2.10(-4.16%)
Oct 18, 2007 49.38 50.96 48.80 50.38 380,542 +0.64(+1.28%)
Oct 17, 2007 50.46 50.53 48.71 49.74 740,708 -0.29(-0.59%)
Oct 16, 2007 50.99 50.99 49.74 50.03 545,647 -0.86(-1.68%)
Oct 15, 2007 52.48 52.79 50.75 50.89 425,301 -1.30(-2.50%)
Oct 12, 2007 52.73 52.73 52.00 52.19 530,843 -0.19(-0.36%)
Oct 11, 2007 53.69 53.69 52.32 52.38 902,155 -0.99(-1.85%)
Oct 10, 2007 53.63 54.20 53.13 53.37 829,878 -0.26(-0.48%)
Oct 09, 2007 54.29 54.29 52.72 53.63 744,191 -0.25(-0.46%)
Oct 08, 2007 54.11 54.25 53.53 53.88 275,000 -0.78(-1.43%)
Oct 05, 2007 53.71 54.75 53.57 54.66 767,703 +0.87(+1.61%)
Oct 04, 2007 53.80 53.96 52.97 53.79 757,079 +0.52(+0.98%)
Oct 03, 2007 53.22 53.56 52.78 53.27 400,571 -0.10(-0.18%)
Oct 02, 2007 52.25 53.39 52.11 53.36 827,788 +1.17(+2.24%)
Oct 01, 2007 50.87 52.19 50.69 52.19 569,507 +1.32(+2.60%)
Sep 28, 2007 50.88 51.06 50.08 50.87 643,351 +0.07(+0.14%)
Sep 27, 2007 50.47 50.94 50.25 50.80 522,658 +0.53(+1.06%)
Sep 26, 2007 50.06 50.46 49.71 50.27 379,497 +0.48(+0.97%)
Sep 25, 2007 49.79 50.10 48.98 49.79 639,868 -1.27(-2.49%)
Sep 24, 2007 49.91 51.14 49.91 51.06 455,780 +1.15(+2.31%)
Sep 21, 2007 49.76 50.29 49.61 49.90 828,833 +0.29(+0.59%)
Sep 20, 2007 50.53 50.67 49.38 49.61 493,050 -1.23(-2.42%)
Sep 19, 2007 49.97 51.10 49.97 50.84 536,939 +0.84(+1.69%)
Sep 18, 2007 48.67 50.52 48.63 49.99 612,351 +1.33(+2.73%)
Sep 17, 2007 48.75 49.02 48.14 48.67 541,467 -0.54(-1.10%)
Sep 14, 2007 48.70 49.23 48.17 49.21 736,702 +0.51(+1.04%)
Sep 13, 2007 47.94 48.96 47.79 48.70 966,943 +1.10(+2.32%)
Sep 12, 2007 47.23 47.94 47.01 47.60 649,621 +0.21(+0.44%)
Sep 11, 2007 46.87 47.69 46.81 47.39 585,356 +0.52(+1.11%)
Sep 10, 2007 47.47 47.89 46.31 46.87 756,034 -0.52(-1.10%)
Sep 07, 2007 48.20 48.44 47.05 47.39 564,631 -1.04(-2.15%)
Sep 06, 2007 48.59 48.93 48.09 48.43 476,679 -0.16(-0.32%)
Sep 05, 2007 48.48 48.85 47.93 48.59 814,900 -0.49(-1.01%)
Sep 04, 2007 48.50 49.68 47.94 49.08 901,807 +0.81(+1.68%)
Aug 31, 2007 47.40 48.89 47.40 48.27 802,012 +1.38(+2.95%)
Aug 30, 2007 46.00 47.03 45.76 46.89 462,572 +0.89(+1.93%)
Aug 29, 2007 45.73 46.18 44.91 46.00 893,795 +0.69(+1.52%)
Aug 28, 2007 45.93 46.51 45.21 45.31 1,181,162 -0.60(-1.30%)
Aug 27, 2007 47.00 47.08 45.85 45.91 427,566 -1.12(-2.38%)
Aug 24, 2007 46.71 47.44 46.45 47.03 597,025 +0.01(+0.02%)
Aug 23, 2007 47.29 48.21 46.72 47.01 507,157 -0.28(-0.58%)
Aug 22, 2007 47.66 48.19 46.99 47.29 305,653 +0.11(+0.23%)
Aug 21, 2007 46.11 47.32 45.87 47.18 599,811 +1.07(+2.33%)
Aug 20, 2007 45.12 46.76 44.24 46.11 519,523 +0.94(+2.09%)
Aug 17, 2007 44.31 46.69 44.31 45.16 956,842 +0.86(+1.93%)
Aug 16, 2007 42.23 44.53 42.16 44.31 1,236,545 +1.34(+3.13%)
Aug 15, 2007 42.99 45.14 42.70 42.97 1,210,247 -0.24(-0.54%)
Aug 14, 2007 43.92 44.12 42.54 43.20 684,976 -0.72(-1.65%)
Aug 13, 2007 44.69 45.29 43.56 43.92 820,299 -0.76(-1.71%)
Aug 10, 2007 46.01 46.01 44.42 44.69 641,087 -1.76(-3.78%)
Aug 09, 2007 47.21 47.72 41.78 46.45 945,870 -0.77(-1.63%)
Aug 08, 2007 46.22 48.22 46.08 47.21 986,275 +0.99(+2.15%)
Aug 07, 2007 44.98 46.36 44.50 46.22 1,095,823 +1.24(+2.76%)
Aug 06, 2007 43.45 45.60 43.30 44.98 951,617 +0.87(+1.98%)
Aug 03, 2007 43.63 44.23 43.47 44.11 1,511,894 -0.13(-0.29%)
Aug 02, 2007 42.68 44.73 42.63 44.23 905,290 +0.88(+2.04%)
Aug 01, 2007 40.27 43.85 40.27 43.35 630,986 +0.21(+0.48%)
Jul 31, 2007 43.48 44.41 42.98 43.14 719,808 +0.24(+0.56%)
Jul 30, 2007 42.32 43.26 41.98 42.90 657,807 +0.52(+1.22%)
Jul 27, 2007 42.93 44.37 42.13 42.39 1,113,065 -1.63(-3.70%)
Jul 26, 2007 43.67 44.10 42.92 44.02 717,022 -0.25(-0.57%)
Jul 25, 2007 44.80 44.98 43.34 44.27 502,629 -0.08(-0.18%)
Jul 24, 2007 45.72 46.31 44.15 44.35 441,847 -1.38(-3.03%)
Jul 23, 2007 46.31 46.32 45.57 45.73 450,207 -0.49(-1.07%)
Jul 20, 2007 47.37 47.65 45.73 46.23 506,635 -1.07(-2.26%)
Jul 19, 2007 47.55 48.37 47.04 47.30 467,100 -0.26(-0.54%)
Jul 18, 2007 47.08 47.58 46.57 47.55 628,896 +0.06(+0.12%)
Jul 17, 2007 47.43 47.84 47.27 47.50 729,213 +0.10(+0.22%)
Jul 16, 2007 47.83 48.23 47.24 47.39 823,086 -0.64(-1.33%)
Jul 13, 2007 47.69 48.83 47.59 48.03 1,208,157 +0.84(+1.78%)
Jul 12, 2007 44.09 47.37 43.82 47.19 2,480,753 +3.22(+7.31%)
Jul 11, 2007 43.61 44.12 42.92 43.98 501,236 +0.02(+0.05%)
Jul 10, 2007 44.73 44.76 43.81 43.95 820,474 -1.26(-2.78%)
Jul 09, 2007 45.64 45.91 45.20 45.21 769,444 -0.73(-1.60%)
Jul 06, 2007 46.62 46.62 45.54 45.95 493,050 -0.27(-0.58%)
Jul 05, 2007 45.60 47.52 45.60 46.22 886,306 +0.82(+1.81%)
Jul 03, 2007 46.27 46.86 45.24 45.39 556,967 -0.41(-0.90%)
Jul 02, 2007 44.88 46.34 44.57 45.81 918,526 +1.45(+3.26%)
Jun 29, 2007 44.50 45.18 43.64 44.36 1,068,479 +0.12(+0.27%)
Jun 28, 2007 43.92 44.77 43.61 44.24 1,056,462 +0.26(+0.59%)
Jun 27, 2007 43.15 44.01 42.70 43.98 1,803,614 +0.76(+1.77%)
Jun 26, 2007 43.72 43.72 43.04 43.22 1,040,613 -0.34(-0.79%)
Jun 25, 2007 44.10 44.14 43.20 43.56 869,239 -0.56(-1.26%)
Jun 22, 2007 43.78 44.26 43.68 44.12 973,561 +0.08(+0.18%)
Jun 21, 2007 44.29 44.49 43.52 44.04 1,130,132 -0.48(-1.08%)
Jun 20, 2007 45.46 45.49 44.52 44.52 985,056 -1.38(-3.00%)
Jun 19, 2007 45.89 45.95 45.15 45.90 1,397,122 -0.28(-0.60%)
Jun 18, 2007 47.20 47.71 46.14 46.18 829,007 -1.40(-2.93%)
Jun 15, 2007 48.01 48.30 47.51 47.57 877,947 +0.05(+0.11%)
Jun 14, 2007 48.37 48.75 47.32 47.52 392,037 -0.88(-1.82%)
Jun 13, 2007 47.79 48.58 47.54 48.40 679,925 +1.01(+2.13%)
Jun 12, 2007 48.20 48.23 47.27 47.39 538,506 -0.96(-1.98%)
Jun 11, 2007 48.75 48.76 48.06 48.35 309,484 -0.65(-1.34%)
Jun 08, 2007 48.04 49.00 47.27 49.00 268,382 +1.17(+2.45%)
Jun 07, 2007 49.24 49.26 47.65 47.83 467,971 -1.81(-3.64%)
Jun 06, 2007 49.30 50.04 49.03 49.64 358,424 -0.07(-0.15%)
Jun 05, 2007 50.88 50.98 49.68 49.71 556,097 -1.24(-2.43%)
Jun 04, 2007 50.61 51.51 50.50 50.95 408,756 -0.18(-0.36%)
Jun 01, 2007 50.96 51.40 50.81 51.14 483,646 +0.25(+0.50%)
May 31, 2007 50.85 51.11 49.79 50.88 1,009,439 +0.07(+0.15%)
May 30, 2007 49.42 50.98 49.36 50.81 1,034,169 +1.39(+2.81%)
May 29, 2007 48.68 49.66 48.68 49.42 1,207,982 +1.41(+2.93%)
May 25, 2007 48.25 48.63 47.79 48.01 475,634 +0.49(+1.03%)
May 24, 2007 48.31 48.49 47.11 47.52 678,010 -1.00(-2.07%)
May 23, 2007 49.14 49.95 48.43 48.53 343,446 -0.71(-1.43%)
May 22, 2007 48.54 49.70 48.36 49.24 603,643 +0.69(+1.43%)
May 21, 2007 48.00 49.30 48.00 48.54 683,409 +0.54(+1.12%)
May 18, 2007 48.72 48.72 47.80 48.00 522,553 -0.72(-1.47%)
May 17, 2007 49.39 49.39 48.30 48.72 579,260 -0.70(-1.42%)
May 16, 2007 50.06 50.15 49.09 49.42 686,021 -0.64(-1.27%)
May 15, 2007 50.93 51.10 49.87 50.06 538,855 -1.00(-1.97%)
May 14, 2007 51.68 51.96 50.96 51.06 399,351 -0.40(-0.77%)
May 11, 2007 51.37 51.77 51.15 51.46 252,882 +0.23(+0.45%)
May 10, 2007 51.68 51.92 51.02 51.23 351,109 -0.65(-1.25%)
May 09, 2007 51.08 52.13 51.02 51.88 515,691 +0.91(+1.79%)
May 08, 2007 51.36 51.50 50.96 50.96 474,763 -0.66(-1.28%)
May 07, 2007 51.90 52.18 51.55 51.62 424,108 -0.13(-0.26%)
May 04, 2007 52.29 52.31 51.66 51.76 429,133 -0.42(-0.80%)
May 03, 2007 51.98 52.49 51.83 52.18 454,561 +0.20(+0.38%)
May 02, 2007 51.63 52.15 51.02 51.98 452,122 +0.12(+0.23%)
May 01, 2007 51.85 51.87 50.39 51.86 777,282 +0.09(+0.17%)
Apr 30, 2007 52.58 52.90 51.70 51.77 599,114 -0.80(-1.53%)
Apr 27, 2007 52.08 52.73 51.97 52.58 333,170 +0.32(+0.62%)
Apr 26, 2007 52.49 52.77 52.11 52.26 273,955 -0.21(-0.39%)
Apr 25, 2007 53.03 53.11 52.01 52.46 250,269 -0.28(-0.52%)
Apr 24, 2007 53.22 53.40 52.30 52.74 206,555 -0.42(-0.80%)
Apr 23, 2007 52.37 53.34 52.31 53.16 378,452 +0.76(+1.45%)
Apr 20, 2007 52.04 52.41 52.04 52.41 231,286 +0.54(+1.04%)
Apr 19, 2007 51.88 52.05 51.58 51.87 372,705 -0.54(-1.03%)
Apr 18, 2007 52.54 52.73 52.19 52.41 279,006 -0.30(-0.58%)
Apr 17, 2007 52.28 52.81 51.80 52.71 316,102 +0.69(+1.32%)
Apr 16, 2007 52.48 53.28 51.95 52.02 270,124 -0.18(-0.34%)
Apr 13, 2007 51.67 52.30 51.53 52.20 306,175 +0.57(+1.10%)
Apr 12, 2007 50.87 51.87 50.87 51.63 302,344 -0.32(-0.62%)
Apr 11, 2007 51.85 52.85 51.75 51.95 329,513 -0.98(-1.85%)
Apr 10, 2007 52.72 53.30 52.55 52.93 237,207 +0.22(+0.41%)
Apr 09, 2007 52.38 52.78 52.21 52.72 234,246 +0.34(+0.65%)
Apr 05, 2007 52.33 52.68 52.26 52.38 285,102 -0.10(-0.19%)
Apr 04, 2007 52.91 53.03 52.08 52.47 526,663 -0.61(-1.15%)
Apr 03, 2007 53.05 53.59 52.97 53.08 602,075 +0.23(+0.43%)
Apr 02, 2007 52.09 52.87 52.00 52.85 484,342 +0.82(+1.58%)
Mar 30, 2007 50.81 52.07 50.67 52.03 1,024,242 +1.60(+3.18%)
Mar 29, 2007 50.84 51.16 50.30 50.43 405,970 -0.13(-0.25%)
Mar 28, 2007 50.19 51.04 49.80 50.56 433,661 -0.21(-0.42%)
Mar 27, 2007 51.27 51.29 50.54 50.77 408,234 -0.58(-1.13%)
Mar 26, 2007 52.53 52.54 51.25 51.35 474,067 -1.04(-1.98%)
Mar 23, 2007 52.20 53.01 52.13 52.39 272,736 +0.05(+0.09%)
Mar 22, 2007 52.19 52.65 52.00 52.34 245,567 +0.01(+0.01%)
Mar 21, 2007 51.01 52.49 50.99 52.34 451,251 +0.75(+1.46%)
Mar 20, 2007 51.40 51.99 51.18 51.58 485,039 -0.13(-0.26%)
Mar 19, 2007 51.39 51.84 50.99 51.72 303,737 +0.64(+1.26%)
Mar 16, 2007 51.62 51.80 50.91 51.07 369,222 -0.57(-1.11%)
Mar 15, 2007 51.30 52.25 51.28 51.65 345,884 +0.34(+0.67%)
Mar 14, 2007 51.19 51.43 49.82 51.30 664,773 +0.26(+0.51%)
Mar 13, 2007 52.65 52.67 50.95 51.04 509,247 -1.60(-3.04%)
Mar 12, 2007 51.98 52.91 51.93 52.65 333,518 +0.11(+0.22%)
Mar 09, 2007 52.08 52.85 51.75 52.53 409,627 +0.69(+1.34%)
Mar 08, 2007 51.45 52.23 51.34 51.84 649,970 +1.21(+2.38%)
Mar 07, 2007 51.42 51.61 50.38 50.63 504,719 -0.75(-1.46%)
Mar 06, 2007 50.53 51.79 50.53 51.38 648,576 +1.46(+2.93%)
Mar 05, 2007 51.33 51.42 49.84 49.92 976,174 -1.73(-3.35%)
Mar 02, 2007 52.22 52.49 51.49 51.65 1,522,866 -0.03(-0.07%)
Mar 01, 2007 51.75 52.82 49.97 51.68 1,120,392 -0.28(-0.53%)
Feb 28, 2007 51.73 52.25 51.30 51.96 984,882 +0.54(+1.05%)
Feb 27, 2007 52.38 52.38 49.78 51.42 917,830 -1.08(-2.06%)
Feb 26, 2007 52.14 53.11 51.60 52.50 595,318 -0.24(-0.45%)
Feb 23, 2007 53.63 53.63 52.54 52.73 510,466 -0.84(-1.56%)
Feb 22, 2007 53.82 53.89 53.04 53.57 372,879 -0.27(-0.50%)
Feb 21, 2007 53.73 53.92 53.27 53.84 371,834 -0.11(-0.21%)
Feb 20, 2007 52.84 54.21 52.76 53.96 603,294 +0.40(+0.75%)
Feb 16, 2007 53.77 53.94 53.07 53.55 562,018 -0.42(-0.78%)
Feb 15, 2007 52.59 54.20 52.59 53.97 699,606 +0.75(+1.40%)
Feb 14, 2007 52.82 54.52 52.57 53.23 1,166,356 -0.70(-1.30%)
Feb 13, 2007 53.14 54.32 51.12 53.93 779,575 +0.93(+1.76%)
Feb 12, 2007 54.30 54.35 52.65 53.00 772,509 -1.53(-2.81%)
Feb 09, 2007 55.12 55.52 53.01 54.53 1,631,717 -0.50(-0.91%)
Feb 08, 2007 55.55 56.11 54.63 55.03 759,169 -0.73(-1.32%)
Feb 07, 2007 54.62 56.80 54.48 55.76 999,511 +0.29(+0.52%)
Feb 06, 2007 53.97 55.48 53.88 55.48 575,777 +1.75(+3.25%)
Feb 05, 2007 54.16 54.43 53.43 53.73 442,369 -0.52(-0.96%)
Feb 02, 2007 54.36 54.55 53.68 54.25 327,945 +0.02(+0.03%)
Feb 01, 2007 53.63 54.28 53.43 54.24 355,289 +0.60(+1.11%)
Jan 31, 2007 52.74 54.08 52.74 53.64 391,340 +0.21(+0.40%)
Jan 30, 2007 53.11 53.54 52.71 53.43 995,680 +1.29(+2.47%)
Jan 29, 2007 52.77 53.08 52.01 52.14 516,562 -0.64(-1.21%)
Jan 26, 2007 52.28 52.78 51.85 52.78 503,674 +0.53(+1.01%)
Jan 25, 2007 51.56 52.80 51.50 52.25 801,490 +0.98(+1.90%)
Jan 24, 2007 51.00 51.29 50.80 51.27 514,124 +0.26(+0.51%)
Jan 23, 2007 50.73 51.56 50.50 51.02 511,511 +0.38(+0.75%)
Jan 22, 2007 50.92 51.06 50.51 50.64 722,072 -0.28(-0.55%)
Jan 19, 2007 50.14 50.92 49.63 50.92 349,541 +0.83(+1.66%)
Jan 18, 2007 50.23 50.36 49.61 50.09 175,206 -0.01(-0.01%)
Jan 17, 2007 50.17 50.44 49.57 50.09 254,972 -0.14(-0.27%)
Jan 16, 2007 49.21 50.33 49.21 50.23 285,624 +0.98(+1.98%)
Jan 12, 2007 49.11 49.43 48.99 49.25 223,100 +0.07(+0.15%)
Jan 11, 2007 48.71 49.68 48.58 49.18 359,817 +0.53(+1.09%)
Jan 10, 2007 48.06 48.81 47.63 48.65 448,987 +0.53(+1.11%)
Jan 09, 2007 47.08 48.25 47.04 48.12 327,423 +1.07(+2.28%)
Jan 08, 2007 46.80 47.11 46.41 47.04 295,029 -0.06(-0.12%)
Jan 05, 2007 47.90 47.94 46.99 47.10 271,169 -0.80(-1.67%)
Jan 04, 2007 48.37 48.40 47.71 47.90 346,929 -0.60(-1.23%)
Jan 03, 2007 49.07 49.45 48.09 48.50 399,526 -0.31(-0.64%)
Dec 29, 2006 48.50 49.25 48.37 48.81 524,573 +0.45(+0.94%)
Dec 28, 2006 47.86 48.67 47.69 48.35 430,178 +0.21(+0.43%)
Dec 27, 2006 47.26 48.19 47.26 48.15 411,891 +0.86(+1.81%)
Dec 26, 2006 46.80 47.49 46.68 47.29 256,017 +0.61(+1.30%)
Dec 22, 2006 47.03 47.17 46.51 46.68 726,078 -0.16(-0.33%)
Dec 21, 2006 47.13 47.65 46.80 46.84 569,159 -0.30(-0.65%)
Dec 20, 2006 47.03 47.32 46.78 47.14 488,348 +0.20(+0.43%)
Dec 19, 2006 47.17 47.17 46.14 46.94 448,813 -0.44(-0.93%)
Dec 18, 2006 48.23 48.23 47.17 47.38 343,620 -0.87(-1.81%)
Dec 15, 2006 48.52 48.52 47.84 48.25 327,771 +0.20(+0.41%)
Dec 14, 2006 48.06 48.54 47.93 48.06 326,378 -0.11(-0.24%)
Dec 13, 2006 48.53 48.65 47.73 48.17 369,918 -0.21(-0.44%)
Dec 12, 2006 48.72 48.81 48.24 48.39 317,496 -0.28(-0.58%)
Dec 11, 2006 48.81 48.94 48.24 48.67 401,790 -0.22(-0.46%)
Dec 08, 2006 49.10 49.14 48.58 48.89 259,500 -0.32(-0.65%)
Dec 07, 2006 49.57 49.74 49.04 49.21 491,134 -0.22(-0.45%)
Dec 06, 2006 49.52 49.61 49.00 49.44 407,015 -0.28(-0.55%)
Dec 05, 2006 49.95 50.02 49.51 49.71 429,481 -0.33(-0.65%)
Dec 04, 2006 48.95 50.06 48.95 50.04 239,994 +1.03(+2.11%)
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.