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

RAIT FINANCIAL TRUST 8.375 SER B (NY: )

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, 2009 7.450 7.450 7.450 7.450 300 +0.00(+0.00%)
Apr 29, 2009 7.300 7.490 7.300 7.450 2,100 +0.20(+2.76%)
Apr 28, 2009 7.250 7.350 7.250 7.250 8,432 +0.06(+0.83%)
Apr 27, 2009 7.240 7.440 7.150 7.190 1,650 +0.12(+1.70%)
Apr 24, 2009 7.250 7.250 7.050 7.070 2,200 -0.03(-0.42%)
Apr 23, 2009 7.100 7.150 7.100 7.100 1,100 +0.10(+1.43%)
Apr 22, 2009 7.100 7.100 7.000 7.000 4,900 -0.10(-1.41%)
Apr 21, 2009 7.100 7.100 6.340 7.100 2,500 +0.10(+1.43%)
Apr 20, 2009 7.000 7.000 6.900 7.000 4,100 -0.10(-1.41%)
Apr 17, 2009 7.250 7.250 6.900 7.100 3,000 -0.20(-2.74%)
Apr 16, 2009 7.240 7.300 7.240 7.300 3,050 +0.23(+3.32%)
Apr 15, 2009 6.850 7.066 6.850 7.066 1,200 +0.22(+3.15%)
Apr 14, 2009 6.750 7.050 6.750 6.850 2,500 -0.10(-1.44%)
Apr 13, 2009 7.600 7.600 6.900 6.950 3,800 -0.15(-2.11%)
Apr 09, 2009 6.420 7.100 6.320 7.100 8,359 +0.85(+13.60%)
Apr 08, 2009 5.960 6.370 5.960 6.250 6,200 +0.49(+8.51%)
Apr 07, 2009 5.770 5.850 5.750 5.760 1,100 -0.09(-1.54%)
Apr 06, 2009 6.010 6.010 5.610 5.850 4,100 -0.36(-5.80%)
Apr 03, 2009 6.120 6.290 5.950 6.210 8,352 +0.29(+4.90%)
Apr 02, 2009 5.740 5.920 5.740 5.920 900 +0.19(+3.32%)
Apr 01, 2009 5.450 5.750 5.450 5.730 3,400 +0.48(+9.14%)
Mar 31, 2009 5.310 5.500 5.250 5.250 2,969 +0.00(+0.00%)
Mar 30, 2009 5.500 5.500 5.250 5.250 4,700 -0.15(-2.78%)
Mar 26, 2009 5.400 5.400 5.220 5.400 5,700 +0.00(+0.00%)
Mar 25, 2009 5.250 5.430 5.200 5.400 6,660 +0.20(+3.85%)
Mar 24, 2009 5.080 5.250 5.080 5.200 6,600 +0.16(+3.17%)
Mar 23, 2009 5.010 5.050 4.900 5.040 3,775 +0.49(+10.77%)
Mar 20, 2009 4.400 4.750 4.400 4.550 8,000 +0.25(+5.81%)
Mar 19, 2009 4.280 4.750 4.280 4.300 3,800 +0.30(+7.50%)
Mar 18, 2009 4.100 4.150 3.773 4.000 2,325 -0.15(-3.61%)
Mar 17, 2009 4.210 4.250 3.950 4.150 13,500 -0.06(-1.43%)
Mar 16, 2009 4.010 4.340 3.850 4.210 17,420 +0.21(+5.25%)
Mar 13, 2009 3.320 4.000 3.320 4.000 0 +0.78(+24.22%)
Mar 12, 2009 2.700 3.220 2.700 3.220 4,100 +0.55(+20.60%)
Mar 11, 2009 2.630 2.730 2.630 2.670 3,310 +0.09(+3.49%)
Mar 10, 2009 2.380 2.580 2.380 2.580 6,300 +0.36(+16.22%)
Mar 09, 2009 2.490 2.490 2.160 2.220 15,150 -0.36(-13.95%)
Mar 06, 2009 2.500 2.930 2.370 2.580 0 -0.53(-17.04%)
Mar 05, 2009 3.230 3.230 2.960 3.110 3,400 -0.21(-6.33%)
Mar 04, 2009 3.450 3.500 3.320 3.320 650 -0.40(-10.75%)
Mar 02, 2009 4.200 4.200 3.710 3.720 11,810 -0.52(-12.26%)
Feb 27, 2009 4.850 4.850 4.240 4.240 0 -0.68(-13.82%)
Feb 26, 2009 4.600 5.100 4.490 4.920 12,756 -0.28(-5.38%)
Feb 25, 2009 5.780 5.780 5.160 5.200 6,711 -0.08(-1.52%)
Feb 24, 2009 5.210 5.280 5.210 5.280 1,500 +0.03(+0.57%)
Feb 23, 2009 5.460 5.500 5.210 5.250 3,400 -0.20(-3.67%)
Feb 21, 2009 5.790 5.890 5.310 5.450 0 +0.00(+0.00%)
Feb 20, 2009 5.790 5.890 5.310 5.450 12,685 -0.44(-7.47%)
Feb 19, 2009 5.960 6.000 5.750 5.890 4,600 -0.12(-2.00%)
Feb 18, 2009 6.180 6.290 6.000 6.010 6,000 -0.14(-2.28%)
Feb 17, 2009 6.590 6.640 6.130 6.150 6,303 -0.39(-5.96%)
Feb 14, 2009 6.490 6.740 6.490 6.540 0 +0.00(+0.00%)
Feb 13, 2009 6.490 6.740 6.490 6.540 2,400 +0.10(+1.55%)
Feb 12, 2009 6.670 6.670 6.340 6.440 3,500 -0.18(-2.72%)
Feb 11, 2009 6.700 6.750 6.620 6.620 3,105 -0.08(-1.19%)
Feb 10, 2009 6.560 6.700 6.550 6.700 4,000 +0.19(+2.92%)
Feb 09, 2009 6.360 6.650 6.360 6.510 1,900 +0.20(+3.17%)
Feb 06, 2009 6.310 6.310 6.310 0 +0.00(+0.00%)
Feb 05, 2009 6.430 6.430 6.310 6.310 1,200 -0.07(-1.10%)
Feb 04, 2009 6.380 6.380 6.380 6.380 400 +0.00(+0.00%)
Feb 03, 2009 6.380 6.380 6.380 6.380 1,000 +0.03(+0.47%)
Feb 02, 2009 6.400 6.400 6.300 6.350 3,400 -0.17(-2.61%)
Jan 30, 2009 6.520 6.520 6.520 6.520 0 +0.02(+0.31%)
Jan 29, 2009 6.660 6.660 6.500 6.500 1,159 -0.25(-3.70%)
Jan 28, 2009 6.320 6.750 6.320 6.750 3,200 +0.51(+8.17%)
Jan 27, 2009 6.230 6.240 6.230 6.240 700 -0.08(-1.27%)
Jan 26, 2009 6.400 6.400 6.320 6.320 600 -0.08(-1.25%)
Jan 24, 2009 6.540 6.600 6.400 6.400 0 +0.00(+0.00%)
Jan 23, 2009 6.540 6.600 6.400 6.400 4,083 -0.22(-3.32%)
Jan 22, 2009 6.800 6.800 6.620 6.620 900 -0.06(-0.90%)
Jan 21, 2009 6.720 6.800 6.640 6.680 3,205 +0.03(+0.45%)
Jan 20, 2009 6.650 6.650 6.650 6.650 100 -0.10(-1.48%)
Jan 16, 2009 6.900 6.900 6.750 6.750 1,200 -0.15(-2.17%)
Jan 15, 2009 6.900 6.900 6.800 6.900 1,400 -0.03(-0.43%)
Jan 14, 2009 7.020 7.020 6.930 6.930 2,500 -0.10(-1.42%)
Jan 13, 2009 7.360 7.360 7.010 7.030 5,000 -0.33(-4.48%)
Jan 12, 2009 7.600 7.700 7.360 7.360 3,350 -0.14(-1.87%)
Jan 10, 2009 7.500 7.600 7.400 7.500 0 +0.00(+0.00%)
Jan 09, 2009 7.500 7.600 7.400 7.500 2,900 +0.10(+1.35%)
Jan 08, 2009 7.120 7.600 7.120 7.400 6,600 +0.37(+5.26%)
Jan 07, 2009 6.820 7.200 6.820 7.030 3,800 +0.21(+3.08%)
Jan 06, 2009 6.110 6.820 6.110 6.820 6,600 +0.82(+13.66%)
Jan 05, 2009 5.770 6.100 5.600 6.000 9,088 +0.17(+2.92%)
Jan 02, 2009 5.300 6.500 5.300 5.830 0 +0.23(+4.11%)
Jan 01, 2009 5.470 5.800 5.270 5.600 0 +0.00(+0.00%)
Dec 31, 2008 5.470 5.800 5.270 5.600 4,200 +0.33(+6.26%)
Dec 30, 2008 5.260 5.350 5.250 5.270 5,160 -0.08(-1.50%)
Dec 29, 2008 5.280 5.350 5.250 5.350 4,400 -0.10(-1.83%)
Dec 26, 2008 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Dec 24, 2008 5.470 5.470 5.440 5.450 800 +0.05(+0.93%)
Dec 23, 2008 5.400 5.400 5.400 0 +0.00(+0.00%)
Dec 22, 2008 5.680 5.750 5.250 5.400 4,460 -0.20(-3.57%)
Dec 20, 2008 5.610 5.660 5.280 5.600 0 +0.00(+0.00%)
Dec 19, 2008 5.610 5.660 5.280 5.600 3,700 -0.11(-1.93%)
Dec 18, 2008 5.710 5.710 5.710 5.710 1,000 +0.01(+0.18%)
Dec 17, 2008 5.600 5.700 5.600 5.700 1,600 +0.18(+3.26%)
Dec 16, 2008 5.620 5.620 5.520 5.520 1,898 +0.04(+0.73%)
Dec 13, 2008 5.480 5.480 5.480 0 +0.00(+0.00%)
Dec 12, 2008 5.480 5.570 5.480 5.480 1,000 +0.02(+0.36%)
Dec 11, 2008 5.840 5.840 5.460 5.460 3,600 -0.48(-8.08%)
Dec 10, 2008 5.794 5.940 5.794 5.940 500 +0.15(+2.59%)
Dec 09, 2008 5.680 5.880 5.680 5.790 1,500 +0.11(+1.94%)
Dec 08, 2008 5.150 5.690 5.150 5.680 3,500 +0.47(+9.02%)
Dec 06, 2008 5.300 5.300 5.100 5.210 0 +0.00(+0.00%)
Dec 05, 2008 5.300 5.300 5.100 5.210 2,700 +0.06(+1.17%)
Dec 04, 2008 5.330 5.330 5.150 5.150 1,300 -0.15(-2.83%)
Dec 03, 2008 5.500 5.500 5.300 5.300 4,000 -0.20(-3.64%)
Dec 02, 2008 5.600 5.600 5.500 5.500 500 +0.00(+0.00%)
Dec 01, 2008 5.800 5.800 5.150 5.500 900 -0.40(-6.78%)
Nov 28, 2008 5.400 6.250 5.400 5.900 6,000 +0.60(+11.22%)
Nov 26, 2008 5.320 5.320 5.240 5.305 680 -0.26(-4.67%)
Nov 25, 2008 5.150 5.700 5.150 5.565 11,645 +0.48(+9.33%)
Nov 24, 2008 4.880 5.090 4.740 5.090 6,800 +0.24(+4.95%)
Nov 21, 2008 5.250 5.350 3.670 4.850 37,097 -0.40(-7.62%)
Nov 20, 2008 5.280 5.280 5.200 5.250 976 -0.01(-0.19%)
Nov 19, 2008 5.510 5.510 5.250 5.260 12,500 -0.34(-6.07%)
Nov 18, 2008 5.600 5.650 5.510 5.600 1,550 -0.10(-1.75%)
Nov 17, 2008 5.750 5.770 5.700 5.700 5,780 -0.08(-1.38%)
Nov 14, 2008 5.510 6.090 5.510 5.780 6,000 +0.13(+2.30%)
Nov 13, 2008 5.690 5.690 5.500 5.650 10,368 -0.17(-2.92%)
Nov 12, 2008 6.700 7.180 5.820 5.820 12,200 -1.17(-16.74%)
Nov 11, 2008 7.000 7.000 6.670 6.990 2,900 +0.01(+0.14%)
Nov 10, 2008 7.450 7.480 6.690 6.980 8,600 -0.42(-5.67%)
Nov 07, 2008 7.450 7.450 7.360 7.400 1,700 -0.10(-1.33%)
Nov 06, 2008 7.500 7.500 7.300 7.500 8,072 +0.15(+2.04%)
Nov 05, 2008 6.890 7.800 6.890 7.350 42,152 +0.66(+9.87%)
Nov 04, 2008 6.750 6.870 6.560 6.690 14,100 -0.21(-3.04%)
Nov 03, 2008 7.150 7.150 6.860 6.900 3,200 -0.00(-0.00%)
Oct 31, 2008 6.900 6.900 6.700 6.900 6,300 +0.10(+1.47%)
Oct 30, 2008 6.650 6.800 6.650 6.800 1,600 +0.15(+2.26%)
Oct 29, 2008 6.900 7.750 6.540 6.650 8,905 -0.29(-4.18%)
Oct 28, 2008 6.650 6.940 6.560 6.940 41,900 +0.46(+7.10%)
Oct 27, 2008 6.050 6.660 5.520 6.480 25,542 +0.38(+6.23%)
Oct 25, 2008 5.990 6.240 5.990 6.100 0 +0.00(+0.00%)
Oct 24, 2008 5.990 6.240 5.990 6.100 4,800 -0.15(-2.40%)
Oct 23, 2008 6.210 6.250 6.210 6.250 1,750 +0.02(+0.32%)
Oct 22, 2008 7.100 7.100 6.230 6.230 2,700 -0.95(-13.23%)
Oct 21, 2008 7.500 7.500 7.180 7.180 3,900 -0.02(-0.28%)
Oct 20, 2008 7.170 7.250 7.170 7.200 2,800 +0.20(+2.86%)
Oct 17, 2008 6.750 7.000 6.750 7.000 3,900 +0.50(+7.69%)
Oct 16, 2008 5.920 6.500 5.920 6.500 6,250 +0.11(+1.72%)
Oct 15, 2008 6.200 6.880 6.200 6.390 17,600 -0.06(-0.93%)
Oct 14, 2008 6.450 6.500 5.500 6.450 6,850 +0.25(+4.03%)
Oct 13, 2008 6.200 6.260 6.000 6.200 34,645 +0.40(+6.90%)
Oct 10, 2008 5.750 5.800 4.960 5.800 18,976 -0.30(-4.92%)
Oct 09, 2008 6.950 6.950 5.950 6.100 6,070 -0.79(-11.47%)
Oct 08, 2008 6.170 7.080 5.370 6.890 28,975 -0.01(-0.14%)
Oct 07, 2008 7.650 7.700 6.650 6.900 6,450 -0.91(-11.65%)
Oct 06, 2008 9.000 9.000 7.500 7.810 17,160 -1.69(-17.79%)
Oct 04, 2008 10.00 10.00 9.500 9.500 0 +0.00(+0.00%)
Oct 03, 2008 10.00 10.00 9.500 9.500 2,150 -0.38(-3.85%)
Oct 02, 2008 10.20 10.20 9.680 9.880 1,700 -0.54(-5.18%)
Oct 01, 2008 10.17 10.67 10.17 10.42 2,100 +0.42(+4.20%)
Sep 30, 2008 9.950 10.20 9.850 10.00 864 +0.05(+0.50%)
Sep 29, 2008 9.990 14.00 9.230 9.950 6,280 +0.05(+0.51%)
Sep 27, 2008 10.15 10.15 9.900 9.900 0 +0.00(+0.00%)
Sep 26, 2008 10.15 10.15 9.900 9.900 0 -0.30(-2.94%)
Sep 25, 2008 10.20 10.20 10.20 10.20 100 +0.00(+0.00%)
Sep 24, 2008 10.00 10.43 9.930 10.20 5,300 +0.20(+2.00%)
Sep 23, 2008 10.15 10.25 10.000 10.00 1,700 -0.45(-4.31%)
Sep 22, 2008 10.60 10.60 10.40 10.45 2,100 +0.00(+0.00%)
Sep 19, 2008 9.250 10.75 9.250 10.45 0 +1.67(+19.02%)
Sep 18, 2008 9.240 9.640 8.030 8.780 39,390 -0.22(-2.44%)
Sep 17, 2008 10.25 10.25 8.720 9.000 14,000 -1.40(-13.46%)
Sep 16, 2008 11.20 11.20 10.00 10.40 9,600 -0.95(-8.37%)
Sep 15, 2008 11.20 11.61 10.81 11.35 4,350 -0.35(-2.99%)
Sep 12, 2008 11.70 11.70 11.70 0 +0.00(+0.00%)
Sep 11, 2008 11.45 11.70 11.45 11.70 600 +0.15(+1.30%)
Sep 10, 2008 11.55 11.55 11.35 11.55 400 +0.00(+0.00%)
Sep 09, 2008 11.75 11.75 11.55 11.55 1,100 -0.20(-1.70%)
Sep 08, 2008 12.25 12.25 11.55 11.75 4,400 -0.40(-3.29%)
Sep 06, 2008 12.20 12.20 12.15 12.15 0 +0.00(+0.00%)
Sep 05, 2008 12.20 12.20 12.15 12.15 0 -0.15(-1.22%)
Sep 04, 2008 12.27 12.40 12.27 12.30 800 +0.20(+1.61%)
Sep 03, 2008 12.36 12.36 12.02 12.11 2,400 -0.39(-3.16%)
Sep 02, 2008 12.75 12.75 12.50 12.50 1,400 -0.38(-2.95%)
Aug 30, 2008 12.88 12.88 12.88 12.88 0 +0.00(+0.00%)
Aug 29, 2008 12.88 12.88 12.88 12.88 100 +0.15(+1.18%)
Aug 28, 2008 12.73 12.73 12.73 12.73 200 -0.30(-2.30%)
Aug 27, 2008 13.15 13.15 13.03 13.03 800 -0.27(-2.03%)
Aug 26, 2008 13.30 13.30 13.30 13.30 100 +0.15(+1.14%)
Aug 25, 2008 13.00 13.15 13.00 13.15 2,500 +0.11(+0.84%)
Aug 23, 2008 13.09 13.09 13.04 13.04 0 +0.00(+0.00%)
Aug 22, 2008 13.09 13.09 13.04 13.04 1,500 -0.31(-2.32%)
Aug 21, 2008 13.06 13.35 13.06 13.35 500 +0.29(+2.22%)
Aug 20, 2008 13.06 13.06 13.06 13.06 400 -0.19(-1.43%)
Aug 19, 2008 13.50 13.50 13.25 13.25 800 -0.25(-1.85%)
Aug 18, 2008 13.59 13.59 13.30 13.50 4,800 -0.75(-5.26%)
Aug 16, 2008 13.50 14.25 13.50 14.25 0 +0.00(+0.00%)
Aug 15, 2008 13.50 14.25 13.50 14.25 0 +0.86(+6.42%)
Aug 14, 2008 13.64 13.64 13.39 13.39 300 -0.45(-3.25%)
Aug 13, 2008 14.24 14.25 13.84 13.84 2,500 -0.28(-2.00%)
Aug 12, 2008 14.25 14.25 14.12 14.12 2,800 -0.12(-0.82%)
Aug 11, 2008 14.24 14.24 14.24 14.24 400 +0.04(+0.28%)
Aug 08, 2008 14.00 14.20 14.00 14.20 600 +0.05(+0.35%)
Aug 07, 2008 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Aug 06, 2008 14.15 14.15 14.15 14.15 2,625 -0.03(-0.21%)
Aug 05, 2008 13.95 14.18 13.95 14.18 2,300 +0.20(+1.43%)
Aug 04, 2008 13.88 13.98 13.63 13.98 1,200 +0.29(+2.12%)
Aug 01, 2008 13.15 13.91 13.05 13.69 5,800 +0.99(+7.80%)
Jul 31, 2008 12.52 12.70 12.52 12.70 1,050 +0.20(+1.60%)
Jul 30, 2008 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Jul 29, 2008 12.50 12.50 11.53 12.50 4,100 +0.05(+0.40%)
Jul 28, 2008 12.80 12.80 12.45 12.45 2,100 -0.20(-1.58%)
Jul 25, 2008 12.40 12.65 12.40 12.65 600 +0.12(+0.96%)
Jul 24, 2008 12.59 12.70 12.53 12.53 1,900 -0.07(-0.56%)
Jul 23, 2008 12.40 13.00 12.40 12.60 3,100 +0.20(+1.61%)
Jul 22, 2008 12.36 12.40 12.35 12.40 1,400 +0.03(+0.24%)
Jul 21, 2008 12.37 12.37 12.37 12.37 1,400 +0.02(+0.16%)
Jul 18, 2008 12.20 12.35 12.20 12.35 500 +0.10(+0.82%)
Jul 17, 2008 12.00 12.25 11.10 12.25 1,370 +0.45(+3.81%)
Jul 16, 2008 11.35 12.10 11.35 11.80 5,000 +0.25(+2.16%)
Jul 15, 2008 12.00 12.00 11.37 11.55 4,500 -0.45(-3.75%)
Jul 14, 2008 12.40 14.38 12.00 12.00 1,100 -0.30(-2.44%)
Jul 11, 2008 12.55 12.79 12.30 12.30 6,900 -0.50(-3.91%)
Jul 10, 2008 13.10 13.16 12.80 12.80 1,800 -0.29(-2.22%)
Jul 09, 2008 12.50 13.96 12.50 13.09 1,386 +0.53(+4.22%)
Jul 08, 2008 12.53 12.80 12.53 12.56 3,400 -0.11(-0.87%)
Jul 07, 2008 13.75 13.75 12.37 12.67 3,185 -0.68(-5.09%)
Jul 04, 2008 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Jul 03, 2008 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Jul 02, 2008 13.89 13.89 13.35 13.35 1,364 -0.35(-2.55%)
Jul 01, 2008 13.20 13.70 13.20 13.70 500 +0.70(+5.38%)
Jun 30, 2008 13.61 14.21 12.21 13.00 6,335 -0.51(-3.77%)
Jun 27, 2008 13.51 13.51 13.51 13.51 900 -0.19(-1.39%)
Jun 26, 2008 13.83 13.83 13.70 13.70 400 -0.33(-2.35%)
Jun 25, 2008 14.40 14.63 14.03 14.03 4,400 +0.12(+0.86%)
Jun 24, 2008 14.30 14.30 13.91 13.91 1,200 -0.59(-4.07%)
Jun 23, 2008 14.10 15.25 14.10 14.50 4,000 +0.43(+3.06%)
Jun 20, 2008 14.47 14.47 14.07 14.07 1,500 -0.49(-3.37%)
Jun 19, 2008 14.56 14.56 14.56 14.56 200 -0.11(-0.75%)
Jun 18, 2008 14.96 14.96 14.67 14.67 1,900 -0.34(-2.27%)
Jun 17, 2008 15.01 15.01 15.01 15.01 400 +0.01(+0.07%)
Jun 16, 2008 15.00 15.00 15.00 15.00 100 +0.00(+0.00%)
Jun 13, 2008 15.05 15.05 14.92 15.00 1,900 -0.25(-1.64%)
Jun 12, 2008 15.05 15.25 15.00 15.25 500 +0.20(+1.33%)
Jun 11, 2008 15.05 15.05 15.05 15.05 400 -0.20(-1.31%)
Jun 10, 2008 15.25 15.25 15.25 15.25 600 -0.19(-1.23%)
Jun 09, 2008 15.75 15.75 15.44 15.44 2,000 -0.56(-3.50%)
Jun 06, 2008 15.97 16.00 15.75 16.00 2,100 +0.26(+1.65%)
Jun 05, 2008 15.60 15.74 15.44 15.74 2,200 +0.34(+2.21%)
Jun 04, 2008 15.40 15.40 15.40 15.40 100 -0.36(-2.28%)
Jun 03, 2008 15.74 15.79 15.60 15.76 2,600 +0.16(+1.03%)
Jun 02, 2008 15.92 15.93 15.60 15.60 1,000 -0.16(-1.02%)
May 30, 2008 15.76 15.76 15.76 15.76 0 +0.00(+0.00%)
May 29, 2008 15.84 15.93 15.71 15.76 400 -0.40(-2.48%)
May 28, 2008 16.45 16.45 16.16 16.16 4,100 -0.29(-1.76%)
May 27, 2008 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
May 26, 2008 16.75 16.75 16.45 16.45 0 +0.00(+0.00%)
May 23, 2008 16.75 16.75 16.45 16.45 4,000 +0.20(+1.23%)
May 22, 2008 16.46 17.09 16.05 16.25 4,700 -0.41(-2.46%)
May 21, 2008 16.89 17.25 16.66 16.66 7,400 -0.24(-1.42%)
May 20, 2008 16.90 17.23 16.79 16.90 4,600 +0.01(+0.06%)
May 19, 2008 16.40 17.24 16.40 16.89 5,300 +0.65(+4.00%)
May 16, 2008 15.90 16.24 15.90 16.24 5,100 +0.55(+3.51%)
May 15, 2008 15.69 15.69 15.69 15.69 0 +0.00(+0.00%)
May 14, 2008 15.94 15.94 15.69 15.69 1,100 +0.00(+0.00%)
May 13, 2008 16.00 16.00 15.50 15.69 4,100 -0.02(-0.13%)
May 12, 2008 16.00 16.00 15.71 15.71 2,742 -0.26(-1.63%)
May 09, 2008 16.20 16.24 15.97 15.97 1,400 -0.18(-1.11%)
May 08, 2008 15.46 16.17 14.77 16.15 2,100 +0.45(+2.87%)
May 07, 2008 15.75 15.91 15.70 15.70 4,700 -0.03(-0.19%)
May 06, 2008 14.75 15.73 14.75 15.73 12,850 +1.48(+10.39%)
May 05, 2008 13.81 14.25 13.81 14.25 200 +0.25(+1.79%)
May 02, 2008 13.83 14.00 13.78 14.00 2,450 +0.17(+1.23%)
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.