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 (%)
Dec 31, 2008 12.81 14.03 12.75 13.92 17,099,768 +1.12(+8.77%)
Dec 30, 2008 11.86 12.89 11.83 12.80 19,472,402 +0.96(+8.08%)
Dec 29, 2008 13.02 13.02 11.67 11.84 2,626,923 -1.32(-10.01%)
Dec 26, 2008 12.90 13.22 12.62 13.16 0 +0.29(+2.27%)
Dec 24, 2008 12.64 12.88 12.35 12.87 656,526 +0.23(+1.79%)
Dec 23, 2008 13.11 13.41 12.40 12.64 3,428,147 -0.21(-1.66%)
Dec 22, 2008 13.69 13.70 12.12 12.86 3,971,649 -0.91(-6.60%)
Dec 19, 2008 12.81 13.80 12.62 13.77 5,567,327 +0.85(+6.56%)
Dec 18, 2008 14.97 15.52 12.54 12.92 6,699,166 -1.95(-13.13%)
Dec 17, 2008 13.08 15.44 12.58 14.87 4,230,629 +0.79(+5.59%)
Dec 16, 2008 12.39 14.15 12.17 14.08 6,652,172 +2.01(+16.62%)
Dec 15, 2008 12.58 12.62 11.59 12.08 3,476,264 -0.70(-5.49%)
Dec 12, 2008 11.09 12.89 10.77 12.78 0 +1.51(+13.43%)
Dec 11, 2008 13.38 13.38 11.14 11.26 6,300,737 -2.25(-16.65%)
Dec 10, 2008 12.26 13.61 12.19 13.52 3,098,956 +1.26(+10.25%)
Dec 09, 2008 13.47 13.69 12.19 12.26 4,714,279 -1.33(-9.78%)
Dec 08, 2008 12.24 13.67 12.05 13.59 5,427,389 +1.52(+12.64%)
Dec 05, 2008 10.97 12.44 10.42 12.06 0 +0.96(+8.62%)
Dec 04, 2008 11.04 11.62 10.78 11.11 6,503,944 -0.06(-0.55%)
Dec 03, 2008 10.10 11.27 9.746 11.17 5,381,386 +0.70(+6.64%)
Dec 02, 2008 9.252 10.53 9.008 10.47 8,336,091 +1.62(+18.33%)
Dec 01, 2008 11.18 11.29 8.538 8.849 6,644,554 -2.81(-24.11%)
Nov 28, 2008 11.32 11.76 11.09 11.66 2,818,561 +0.29(+2.52%)
Nov 26, 2008 10.55 11.43 10.20 11.37 4,968,372 +0.96(+9.19%)
Nov 25, 2008 9.654 10.59 9.081 10.42 7,793,231 +0.87(+9.14%)
Nov 24, 2008 8.410 9.825 8.276 9.545 8,322,414 +1.27(+15.33%)
Nov 21, 2008 7.935 8.727 7.215 8.276 8,704,422 +0.39(+4.95%)
Nov 20, 2008 9.057 9.173 7.746 7.886 7,739,918 -1.44(-15.43%)
Nov 19, 2008 10.98 11.14 9.063 9.325 6,059,972 -1.73(-15.66%)
Nov 18, 2008 11.23 11.74 10.31 11.06 4,150,225 -0.20(-1.73%)
Nov 17, 2008 11.70 12.11 11.19 11.25 2,510,362 -0.24(-2.12%)
Nov 14, 2008 12.79 13.26 11.46 11.50 0 -1.43(-11.04%)
Nov 13, 2008 11.40 13.00 10.89 12.92 4,855,610 +1.60(+14.11%)
Nov 12, 2008 11.12 12.06 11.12 11.33 3,123,131 -0.87(-7.10%)
Nov 11, 2008 12.33 12.64 11.90 12.19 2,779,834 -0.29(-2.30%)
Nov 10, 2008 13.78 13.94 12.34 12.48 2,099,424 -1.09(-8.00%)
Nov 07, 2008 12.88 13.64 12.64 13.56 0 +0.68(+5.30%)
Nov 06, 2008 13.78 13.79 12.79 12.88 3,228,887 -0.98(-7.08%)
Nov 05, 2008 15.11 15.19 13.75 13.86 3,677,865 -1.57(-10.16%)
Nov 04, 2008 14.71 15.59 14.05 15.43 3,145,921 +1.39(+9.90%)
Nov 03, 2008 14.53 14.83 13.87 14.04 1,553,174 -0.51(-3.48%)
Oct 31, 2008 13.40 14.81 13.27 14.55 0 +1.19(+8.90%)
Oct 30, 2008 13.08 13.45 12.78 13.36 2,413,185 +0.43(+3.35%)
Oct 29, 2008 12.99 13.57 12.36 12.92 3,313,267 -0.12(-0.94%)
Oct 28, 2008 11.92 13.13 10.79 13.05 7,511,406 +1.40(+12.05%)
Oct 27, 2008 12.19 12.58 11.51 11.64 5,027,977 -0.55(-4.55%)
Oct 24, 2008 12.23 13.28 11.64 12.20 0 -0.74(-5.75%)
Oct 23, 2008 13.76 14.07 11.90 12.94 4,376,666 -0.74(-5.39%)
Oct 22, 2008 14.90 14.90 13.19 13.68 4,039,304 -1.45(-9.56%)
Oct 21, 2008 15.45 15.78 14.91 15.13 2,016,191 -0.38(-2.48%)
Oct 20, 2008 15.94 15.94 14.78 15.51 2,264,318 -0.11(-0.70%)
Oct 17, 2008 15.88 16.09 14.93 15.62 0 -0.43(-2.70%)
Oct 16, 2008 15.53 16.19 14.59 16.05 4,781,932 +0.61(+3.95%)
Oct 15, 2008 17.08 17.36 15.03 15.44 3,548,234 -1.86(-10.75%)
Oct 14, 2008 18.53 18.88 15.95 17.30 4,362,929 -0.54(-3.04%)
Oct 13, 2008 20.88 21.19 16.53 17.85 4,209,320 -0.08(-0.44%)
Oct 10, 2008 14.96 17.92 14.37 17.92 0 +1.88(+11.75%)
Oct 09, 2008 17.99 18.48 15.74 16.04 4,378,678 -1.53(-8.71%)
Oct 08, 2008 17.48 18.69 16.78 17.57 3,501,268 -0.18(-1.03%)
Oct 07, 2008 18.55 20.85 17.67 17.75 4,304,890 -0.79(-4.27%)
Oct 06, 2008 19.36 19.56 17.91 18.55 3,603,305 -1.02(-5.21%)
Oct 03, 2008 19.99 20.20 19.44 19.57 0 -0.88(-4.32%)
Oct 02, 2008 21.64 22.13 20.36 20.45 4,286,215 -2.28(-10.03%)
Oct 01, 2008 22.54 22.81 22.02 22.73 1,568,379 -0.23(-1.01%)
Sep 30, 2008 22.07 23.18 21.60 22.96 1,813,241 +1.71(+8.03%)
Sep 29, 2008 22.99 22.99 21.22 21.25 1,787,136 -2.04(-8.77%)
Sep 26, 2008 22.59 23.48 22.13 23.30 0 +0.41(+1.79%)
Sep 25, 2008 22.80 23.05 22.47 22.89 1,660,772 +0.16(+0.72%)
Sep 24, 2008 23.03 23.33 22.36 22.72 1,160,366 +0.04(+0.19%)
Sep 23, 2008 22.36 23.11 22.14 22.68 1,875,648 +0.59(+2.65%)
Sep 22, 2008 24.55 24.82 21.94 22.10 2,034,345 -2.84(-11.40%)
Sep 19, 2008 24.85 27.21 21.35 24.94 0 +0.71(+2.92%)
Sep 18, 2008 22.21 24.38 20.69 24.23 5,340,293 +2.09(+9.45%)
Sep 17, 2008 23.12 23.58 22.13 22.14 2,685,237 -1.10(-4.72%)
Sep 16, 2008 21.50 23.48 21.35 23.24 2,588,482 +1.63(+7.57%)
Sep 15, 2008 22.41 23.27 21.60 21.60 2,872,733 -2.23(-9.37%)
Sep 12, 2008 22.98 23.83 22.79 23.83 0 +0.59(+2.55%)
Sep 11, 2008 22.59 23.26 22.39 23.24 1,620,879 +0.26(+1.14%)
Sep 10, 2008 22.79 23.15 22.26 22.98 1,266,655 +0.34(+1.51%)
Sep 09, 2008 23.75 23.75 22.25 22.64 2,393,342 -1.12(-4.70%)
Sep 08, 2008 23.55 23.79 22.94 23.75 2,095,091 +1.10(+4.84%)
Sep 05, 2008 22.50 22.69 22.09 22.66 0 -0.11(-0.48%)
Sep 04, 2008 23.25 23.53 22.76 22.77 1,159,720 -0.76(-3.24%)
Sep 03, 2008 22.88 23.60 22.67 23.53 1,286,488 +0.66(+2.88%)
Sep 02, 2008 23.25 23.71 22.54 22.87 1,326,283 -0.16(-0.69%)
Aug 29, 2008 23.30 23.39 22.87 23.03 0 -0.45(-1.92%)
Aug 28, 2008 22.64 23.48 22.38 23.48 1,354,349 +0.96(+4.28%)
Aug 27, 2008 22.10 22.68 22.10 22.52 1,353,488 +0.29(+1.29%)
Aug 26, 2008 22.49 22.49 21.65 22.23 1,061,333 +0.20(+0.91%)
Aug 25, 2008 22.63 22.66 21.97 22.03 1,221,660 -0.84(-3.68%)
Aug 22, 2008 22.16 23.02 22.00 22.87 0 +0.98(+4.49%)
Aug 21, 2008 21.86 22.14 21.65 21.89 1,386,942 -0.23(-1.02%)
Aug 20, 2008 22.13 22.19 21.69 22.11 1,660,798 +0.10(+0.44%)
Aug 19, 2008 22.27 22.38 21.86 22.02 1,373,480 -0.46(-2.04%)
Aug 18, 2008 23.02 23.02 22.24 22.47 1,445,382 -0.34(-1.50%)
Aug 15, 2008 23.02 23.16 22.44 22.82 0 -0.23(-0.98%)
Aug 14, 2008 21.83 23.04 21.83 23.04 1,280,235 +0.69(+3.08%)
Aug 13, 2008 23.04 23.04 22.02 22.35 3,475,074 -0.73(-3.17%)
Aug 12, 2008 24.04 24.16 22.77 23.08 2,356,428 -1.24(-5.11%)
Aug 11, 2008 23.45 24.61 23.33 24.33 1,693,612 +0.88(+3.77%)
Aug 08, 2008 22.87 23.69 22.75 23.44 1,905,731 +0.68(+3.00%)
Aug 07, 2008 23.18 23.61 22.60 22.76 1,849,043 -0.82(-3.47%)
Aug 06, 2008 23.63 23.79 23.32 23.58 1,285,124 -0.24(-1.02%)
Aug 05, 2008 22.69 24.07 22.41 23.82 1,874,417 +1.41(+6.29%)
Aug 04, 2008 22.63 22.68 22.08 22.41 2,391,379 -0.09(-0.38%)
Aug 01, 2008 22.11 22.65 21.63 22.50 2,282,526 +0.30(+1.35%)
Jul 31, 2008 22.02 22.54 21.89 22.20 1,996,656 -0.34(-1.49%)
Jul 30, 2008 22.43 22.71 21.68 22.54 2,161,864 +0.32(+1.43%)
Jul 29, 2008 22.22 22.40 20.74 22.22 2,489,576 +1.45(+6.96%)
Jul 28, 2008 21.30 21.76 20.72 20.77 1,613,174 -0.44(-2.07%)
Jul 25, 2008 20.62 21.62 20.62 21.21 1,796,017 +0.56(+2.72%)
Jul 24, 2008 22.15 22.47 20.58 20.65 2,632,467 -1.76(-7.84%)
Jul 23, 2008 21.31 22.77 20.60 22.41 3,341,259 +0.42(+1.91%)
Jul 22, 2008 20.65 22.16 20.65 21.99 2,818,305 +1.06(+5.07%)
Jul 21, 2008 20.83 21.19 20.53 20.93 1,953,064 -0.02(-0.09%)
Jul 18, 2008 20.80 21.08 20.50 20.94 2,038,574 -0.01(-0.03%)
Jul 17, 2008 21.07 21.11 20.13 20.95 2,509,524 +0.40(+1.93%)
Jul 16, 2008 19.30 20.56 18.91 20.55 2,427,953 +1.37(+7.15%)
Jul 15, 2008 19.24 19.82 18.78 19.18 2,343,903 -0.26(-1.35%)
Jul 14, 2008 20.21 20.58 19.44 19.44 2,512,143 -0.75(-3.71%)
Jul 11, 2008 19.55 20.71 18.89 20.19 2,222,995 +0.09(+0.42%)
Jul 10, 2008 19.52 20.28 19.36 20.11 2,125,142 +0.48(+2.45%)
Jul 09, 2008 20.68 20.88 19.47 19.63 3,039,586 -1.07(-5.16%)
Jul 08, 2008 19.06 20.99 18.93 20.69 3,586,562 +1.52(+7.95%)
Jul 07, 2008 19.73 19.79 18.92 19.17 2,227,399 -0.54(-2.75%)
Jul 04, 2008 20.06 20.11 19.66 19.71 1,510,888 +0.00(+0.00%)
Jul 03, 2008 20.06 20.11 19.66 19.71 1,510,888 -0.16(-0.83%)
Jul 02, 2008 20.24 20.39 19.79 19.88 2,574,474 -0.52(-2.54%)
Jul 01, 2008 19.96 20.40 19.89 20.39 11,928,163 +0.18(+0.87%)
Jun 30, 2008 20.05 20.61 19.97 20.22 1,078,785 -0.01(-0.03%)
Jun 27, 2008 20.43 20.58 19.94 20.22 2,277,266 -0.52(-2.50%)
Jun 26, 2008 21.13 21.29 20.69 20.74 2,434,658 -0.62(-2.88%)
Jun 25, 2008 20.78 21.53 20.74 21.36 1,733,820 +0.62(+3.00%)
Jun 24, 2008 20.26 20.83 19.94 20.74 1,427,851 +0.34(+1.64%)
Jun 23, 2008 20.87 21.02 20.38 20.40 1,037,507 -0.38(-1.85%)
Jun 20, 2008 20.89 21.21 20.68 20.78 1,571,286 -0.52(-2.43%)
Jun 19, 2008 20.72 21.32 20.55 21.30 950,276 +0.63(+3.07%)
Jun 18, 2008 21.16 21.16 20.54 20.67 2,238,067 -0.02(-0.09%)
Jun 17, 2008 21.35 21.40 20.68 20.69 1,399,851 -0.49(-2.30%)
Jun 16, 2008 20.83 21.30 20.71 21.18 1,317,112 +0.32(+1.52%)
Jun 13, 2008 20.52 20.86 20.22 20.86 761,469 +0.41(+2.03%)
Jun 12, 2008 20.46 20.78 20.10 20.44 914,427 +0.10(+0.51%)
Jun 11, 2008 20.77 20.85 20.19 20.34 1,791,363 -0.52(-2.49%)
Jun 10, 2008 20.85 21.02 20.51 20.86 1,405,029 +0.01(+0.03%)
Jun 09, 2008 21.89 22.04 20.83 20.85 1,784,683 -0.88(-4.04%)
Jun 06, 2008 22.47 22.47 21.71 21.73 1,255,525 -0.88(-3.88%)
Jun 05, 2008 22.08 22.63 21.97 22.61 876,529 +0.63(+2.89%)
Jun 04, 2008 21.65 22.12 21.65 21.97 986,466 +0.27(+1.24%)
Jun 03, 2008 21.37 21.86 21.24 21.71 2,170,207 +0.52(+2.48%)
Jun 02, 2008 21.61 21.62 21.02 21.18 1,504,918 -0.47(-2.17%)
May 30, 2008 21.97 21.97 21.55 21.65 1,947,640 -0.36(-1.64%)
May 29, 2008 21.55 22.03 21.52 22.01 1,239,770 +0.34(+1.55%)
May 28, 2008 21.60 21.86 21.42 21.68 1,415,071 +0.12(+0.57%)
May 27, 2008 20.82 21.61 20.74 21.55 1,272,228 +0.18(+0.86%)
May 26, 2008 21.19 21.49 21.19 21.37 0 +0.00(+0.00%)
May 23, 2008 21.19 21.49 21.19 21.37 1,099,207 +0.07(+0.31%)
May 22, 2008 21.29 21.45 21.19 21.30 1,404,041 +0.00(+0.00%)
May 21, 2008 22.08 22.35 21.30 21.30 1,309,111 -0.72(-3.27%)
May 20, 2008 22.19 22.32 21.86 22.02 905,532 -0.18(-0.82%)
May 19, 2008 22.28 22.35 22.11 22.21 838,001 -0.02(-0.08%)
May 16, 2008 22.52 22.61 22.18 22.22 959,001 -0.41(-1.81%)
May 15, 2008 22.35 22.63 22.30 22.63 666,456 +0.14(+0.62%)
May 14, 2008 22.41 22.61 22.36 22.49 654,799 +0.18(+0.79%)
May 13, 2008 22.01 22.33 21.99 22.32 1,247,971 +0.23(+1.05%)
May 12, 2008 21.64 22.16 21.53 22.08 1,311,873 +0.62(+2.90%)
May 09, 2008 21.37 21.75 21.18 21.46 800,395 -0.07(-0.31%)
May 08, 2008 21.44 21.74 21.27 21.53 774,310 -0.05(-0.23%)
May 07, 2008 22.14 22.21 21.51 21.58 761,232 -0.46(-2.10%)
May 06, 2008 21.73 22.04 21.48 22.04 1,260,939 +0.20(+0.89%)
May 05, 2008 21.52 21.85 21.35 21.85 920,551 +0.18(+0.84%)
May 02, 2008 21.51 22.42 21.51 21.66 1,552,540 -0.32(-1.44%)
May 01, 2008 21.37 22.00 21.35 21.98 1,415,385 +0.62(+2.88%)
Apr 30, 2008 21.92 22.10 21.36 21.36 868,630 -0.48(-2.18%)
Apr 29, 2008 21.65 21.88 21.50 21.84 1,095,574 +0.15(+0.67%)
Apr 28, 2008 21.63 21.81 21.27 21.69 1,358,728 -0.02(-0.08%)
Apr 25, 2008 21.72 21.87 21.39 21.71 979,252 +0.01(+0.03%)
Apr 24, 2008 21.00 21.74 20.97 21.71 1,286,298 +0.73(+3.49%)
Apr 23, 2008 20.82 21.22 20.71 20.97 925,586 +0.25(+1.21%)
Apr 22, 2008 20.74 21.04 20.61 20.72 927,746 -0.19(-0.90%)
Apr 21, 2008 21.04 21.23 20.84 20.91 1,196,644 -0.24(-1.15%)
Apr 18, 2008 21.96 23.17 21.06 21.16 1,503,950 -0.43(-2.01%)
Apr 17, 2008 21.00 21.63 20.80 21.59 1,257,135 +0.46(+2.19%)
Apr 16, 2008 20.46 21.13 20.30 21.13 1,168,986 +0.87(+4.27%)
Apr 15, 2008 19.96 20.33 19.87 20.26 1,212,187 +0.38(+1.90%)
Apr 14, 2008 19.86 20.33 19.54 19.88 1,035,933 -0.20(-1.00%)
Apr 11, 2008 20.12 20.41 19.58 20.08 937,798 -0.29(-1.44%)
Apr 10, 2008 20.14 20.53 19.78 20.38 1,536,896 +0.20(+1.00%)
Apr 09, 2008 20.78 20.78 20.09 20.18 1,635,004 -0.60(-2.91%)
Apr 08, 2008 21.11 21.11 20.74 20.78 1,224,380 -0.34(-1.59%)
Apr 07, 2008 21.32 21.41 20.81 21.11 1,103,518 -0.02(-0.12%)
Apr 04, 2008 21.51 21.51 21.00 21.14 2,563,926 -0.52(-2.42%)
Apr 03, 2008 20.57 21.73 20.46 21.66 1,696,642 +0.99(+4.78%)
Apr 02, 2008 20.49 20.78 20.19 20.68 2,271,445 +0.15(+0.74%)
Apr 01, 2008 19.43 20.58 19.17 20.52 10,693,220 +1.55(+8.17%)
Mar 31, 2008 19.05 19.33 18.80 18.97 1,982,753 -0.05(-0.29%)
Mar 28, 2008 19.47 19.52 18.97 19.03 1,548,246 -0.80(-4.03%)
Mar 27, 2008 20.20 20.31 19.78 19.83 1,471,349 -0.32(-1.60%)
Mar 26, 2008 20.22 20.37 20.01 20.15 1,531,442 -0.12(-0.60%)
Mar 25, 2008 20.24 20.27 19.88 20.27 2,146,094 +0.15(+0.73%)
Mar 24, 2008 20.22 20.34 20.00 20.13 2,030,566 -0.09(-0.45%)
Mar 21, 2008 18.78 20.22 18.78 20.22 2,122,545 +0.00(+0.00%)
Mar 20, 2008 18.78 20.22 18.78 20.22 2,122,545 +0.90(+4.64%)
Mar 19, 2008 19.51 19.55 19.08 19.32 1,948,690 +0.02(+0.09%)
Mar 18, 2008 18.62 19.30 18.53 19.30 1,606,530 +0.96(+5.22%)
Mar 17, 2008 17.80 18.63 17.63 18.35 1,976,427 +0.07(+0.40%)
Mar 14, 2008 18.20 18.65 17.66 18.27 1,879,144 -0.09(-0.47%)
Mar 13, 2008 17.77 18.61 17.60 18.36 1,902,855 +0.17(+0.94%)
Mar 12, 2008 18.17 18.67 17.97 18.19 1,349,398 +0.01(+0.07%)
Mar 11, 2008 18.14 19.51 16.36 18.17 1,840,090 +0.98(+5.67%)
Mar 10, 2008 17.44 17.58 17.06 17.20 1,059,706 -0.23(-1.33%)
Mar 07, 2008 17.10 17.55 16.74 17.43 1,506,718 +0.33(+1.93%)
Mar 06, 2008 17.69 17.84 17.09 17.10 1,251,378 -0.87(-4.82%)
Mar 05, 2008 18.15 18.24 17.75 17.97 931,840 -0.09(-0.51%)
Mar 04, 2008 18.05 18.19 17.68 18.06 1,236,856 -0.15(-0.80%)
Mar 03, 2008 18.16 18.29 17.67 18.21 1,221,037 +0.09(+0.47%)
Feb 29, 2008 18.09 18.51 18.03 18.12 1,250,770 -0.30(-1.65%)
Feb 28, 2008 18.66 18.66 18.33 18.42 981,995 -0.30(-1.63%)
Feb 27, 2008 18.80 19.00 18.51 18.73 1,014,944 -0.07(-0.36%)
Feb 26, 2008 18.51 18.93 18.44 18.80 1,535,574 +0.18(+0.95%)
Feb 25, 2008 17.86 18.62 17.53 18.62 1,987,982 +0.79(+4.41%)
Feb 22, 2008 17.36 17.83 17.11 17.83 1,543,825 +0.63(+3.65%)
Feb 21, 2008 17.83 18.09 17.12 17.20 1,380,532 -0.55(-3.13%)
Feb 20, 2008 17.25 17.85 17.17 17.76 2,064,708 +0.45(+2.61%)
Feb 19, 2008 17.67 17.94 17.25 17.31 1,074,368 -0.32(-1.80%)
Feb 18, 2008 17.52 17.67 17.26 17.63 0 +0.00(+0.00%)
Feb 15, 2008 17.52 17.67 17.26 17.63 1,846,920 -0.01(-0.07%)
Feb 14, 2008 18.31 18.45 17.63 17.64 2,622,326 -0.68(-3.73%)
Feb 13, 2008 18.64 18.88 18.00 18.32 3,193,703 -0.13(-0.69%)
Feb 12, 2008 17.89 18.52 17.85 18.45 2,692,667 +0.52(+2.93%)
Feb 11, 2008 18.34 18.40 17.87 17.92 1,739,573 -0.36(-1.97%)
Feb 08, 2008 18.97 19.05 18.11 18.28 1,878,440 -0.76(-4.00%)
Feb 07, 2008 19.12 19.47 18.72 19.05 2,460,686 -0.06(-0.32%)
Feb 06, 2008 19.59 19.74 18.99 19.11 3,630,443 +0.15(+0.80%)
Feb 05, 2008 20.12 20.12 18.91 18.96 1,952,982 -0.59(-3.03%)
Feb 04, 2008 19.93 19.94 19.22 19.55 2,236,183 -0.23(-1.14%)
Feb 01, 2008 19.66 19.80 19.23 19.77 3,025,350 +0.19(+0.97%)
Jan 31, 2008 18.60 19.83 18.46 19.58 2,663,045 +0.70(+3.68%)
Jan 30, 2008 18.91 19.57 18.76 18.89 1,621,097 -0.17(-0.90%)
Jan 29, 2008 18.88 19.25 18.75 19.06 1,806,906 +0.30(+1.63%)
Jan 28, 2008 17.74 18.78 17.59 18.75 2,032,043 +0.99(+5.56%)
Jan 25, 2008 17.88 18.21 17.62 17.77 3,467,287 +0.04(+0.24%)
Jan 24, 2008 17.99 18.10 17.17 17.72 2,228,363 -0.09(-0.51%)
Jan 23, 2008 16.00 18.01 16.00 17.81 3,909,274 +1.35(+8.19%)
Jan 22, 2008 15.34 16.80 15.25 16.47 4,156,794 +0.70(+4.45%)
Jan 21, 2008 15.86 16.08 15.46 15.77 0 +0.00(+0.00%)
Jan 18, 2008 15.86 16.08 15.46 15.77 3,584,062 +0.00(+0.00%)
Jan 17, 2008 15.97 16.13 15.65 15.77 3,139,113 -0.17(-1.07%)
Jan 16, 2008 15.80 16.27 15.78 15.94 2,211,070 +0.11(+0.69%)
Jan 15, 2008 15.87 16.08 15.64 15.83 1,687,201 -0.28(-1.74%)
Jan 14, 2008 16.48 16.61 15.59 16.11 2,184,540 -0.29(-1.78%)
Jan 11, 2008 16.11 16.64 15.84 16.40 1,663,841 +0.02(+0.15%)
Jan 10, 2008 15.90 16.79 15.59 16.38 2,250,207 +0.29(+1.82%)
Jan 09, 2008 15.80 16.14 15.19 16.08 2,807,241 +0.24(+1.50%)
Jan 08, 2008 16.95 17.40 15.76 15.84 2,322,674 -1.01(-6.01%)
Jan 07, 2008 16.47 17.24 16.34 16.86 1,816,158 +0.43(+2.60%)
Jan 04, 2008 16.72 16.78 16.38 16.43 1,448,368 -0.49(-2.88%)
Jan 03, 2008 17.49 17.59 16.86 16.92 1,431,374 -0.59(-3.35%)
Jan 02, 2008 17.50 17.80 17.20 17.50 1,517,387 -0.07(-0.38%)
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.