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

Cousins Properties Inc (NY: CUZ )

29.35 -0.06 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 8.779 8.890 8.348 8.469 575,931 -0.08(-0.94%)
Apr 29, 2009 8.459 8.809 8.308 8.549 850,120 +0.82(+10.57%)
Apr 28, 2009 7.483 8.255 7.483 7.731 829,609 +0.09(+1.20%)
Apr 27, 2009 8.117 8.190 7.584 7.639 921,427 -0.66(-7.96%)
Apr 24, 2009 8.448 8.493 7.860 8.301 1,275,646 +0.07(+0.89%)
Apr 23, 2009 8.172 8.337 7.658 8.227 741,588 +0.28(+3.46%)
Apr 22, 2009 7.915 8.457 7.768 7.952 1,284,105 -0.26(-3.13%)
Apr 21, 2009 7.437 8.493 7.355 8.209 1,670,348 +0.74(+9.96%)
Apr 20, 2009 8.310 8.438 7.410 7.465 1,209,607 -1.21(-13.97%)
Apr 17, 2009 8.493 9.008 8.337 8.677 1,223,925 -0.03(-0.32%)
Apr 16, 2009 8.402 8.925 7.740 8.705 1,362,986 +0.32(+3.83%)
Apr 15, 2009 7.043 8.383 6.965 8.383 1,764,781 +1.42(+20.45%)
Apr 14, 2009 7.713 7.851 6.905 6.960 1,342,139 -0.88(-11.24%)
Apr 13, 2009 7.639 7.988 7.171 7.841 973,300 +0.22(+2.89%)
Apr 09, 2009 6.932 7.649 6.905 7.621 1,485,807 +0.90(+13.39%)
Apr 08, 2009 6.611 7.052 6.501 6.721 863,186 +0.12(+1.81%)
Apr 07, 2009 7.235 7.456 6.584 6.602 1,225,304 -0.84(-11.34%)
Apr 06, 2009 7.052 7.538 6.896 7.447 1,200,952 +0.10(+1.38%)
Apr 03, 2009 6.501 7.447 6.363 7.346 1,386,362 +0.84(+12.99%)
Apr 02, 2009 5.950 6.565 5.849 6.501 1,388,381 +0.69(+11.85%)
Apr 01, 2009 5.776 6.106 5.610 5.812 1,188,485 -0.10(-1.71%)
Mar 31, 2009 6.014 6.014 5.477 5.913 1,272,561 +0.40(+7.33%)
Mar 30, 2009 5.711 5.789 5.509 5.509 792,070 -0.91(-14.16%)
Mar 26, 2009 6.290 6.455 6.060 6.418 1,144,862 +0.27(+4.33%)
Mar 25, 2009 6.134 6.565 5.849 6.152 1,588,597 +0.00(+0.00%)
Mar 24, 2009 7.052 7.052 6.152 6.152 1,340,195 -0.73(-10.67%)
Mar 23, 2009 6.409 6.923 6.400 6.887 2,155,118 +1.07(+18.48%)
Mar 20, 2009 6.850 6.850 5.812 5.812 2,116,564 -1.00(-14.69%)
Mar 19, 2009 7.419 7.860 6.795 6.813 1,072,742 -0.40(-5.60%)
Mar 18, 2009 6.483 7.235 6.317 7.217 1,085,259 +0.53(+7.97%)
Mar 17, 2009 6.235 6.685 5.895 6.685 964,115 +0.60(+9.80%)
Mar 16, 2009 6.758 6.914 6.033 6.088 1,025,789 -0.55(-8.30%)
Mar 13, 2009 7.107 7.116 6.427 6.639 0 -0.39(-5.49%)
Mar 12, 2009 6.437 7.144 6.262 7.024 1,125,957 +0.53(+8.20%)
Mar 11, 2009 6.868 6.969 6.345 6.492 1,127,414 -0.26(-3.81%)
Mar 10, 2009 6.161 6.795 5.996 6.749 1,754,126 +0.84(+14.13%)
Mar 09, 2009 5.748 6.308 5.574 5.913 1,243,682 +0.17(+3.04%)
Mar 06, 2009 5.987 6.161 5.372 5.739 0 -0.17(-2.80%)
Mar 05, 2009 5.968 6.235 5.647 5.904 1,760,824 -0.40(-6.40%)
Mar 04, 2009 6.088 6.427 5.803 6.308 932,058 +0.34(+5.69%)
Mar 02, 2009 6.437 6.556 5.702 5.968 1,747,660 -0.56(-8.58%)
Feb 27, 2009 6.464 6.850 6.198 6.528 0 -0.19(-2.87%)
Feb 26, 2009 7.144 7.180 6.620 6.721 1,227,540 -0.34(-4.81%)
Feb 25, 2009 7.483 7.538 6.914 7.061 1,271,806 -0.52(-6.90%)
Feb 24, 2009 6.960 7.639 6.556 7.584 1,538,855 +0.77(+11.32%)
Feb 23, 2009 7.750 8.145 6.721 6.813 1,447,172 -0.96(-12.40%)
Feb 20, 2009 6.877 7.809 6.767 7.777 1,385,612 +0.68(+9.57%)
Feb 19, 2009 7.281 7.584 7.043 7.098 952,416 -0.20(-2.77%)
Feb 18, 2009 7.033 7.382 6.905 7.300 859,570 +0.38(+5.44%)
Feb 17, 2009 7.410 7.575 6.896 6.923 1,138,541 -0.74(-9.70%)
Feb 13, 2009 8.062 8.227 7.667 7.667 1,379,730 -0.58(-7.02%)
Feb 12, 2009 7.887 8.457 7.695 8.246 1,180,991 -0.04(-0.44%)
Feb 11, 2009 8.236 8.466 7.676 8.282 1,619,198 +0.66(+8.67%)
Feb 10, 2009 8.356 8.558 7.520 7.621 1,295,531 -0.70(-8.39%)
Feb 09, 2009 8.154 8.392 7.988 8.319 986,675 +0.03(+0.33%)
Feb 06, 2009 7.786 8.356 7.529 8.291 1,170,923 +0.67(+8.80%)
Feb 05, 2009 7.704 7.988 7.355 7.621 966,194 +0.33(+4.48%)
Feb 04, 2009 7.514 7.615 7.261 7.295 1,016,995 -0.17(-2.26%)
Feb 03, 2009 8.096 8.281 7.421 7.463 1,333,865 -0.56(-6.94%)
Feb 02, 2009 8.087 8.129 7.590 8.020 1,074,461 -0.08(-1.04%)
Jan 30, 2009 8.939 9.015 7.919 8.104 0 -0.57(-6.61%)
Jan 29, 2009 9.563 9.656 8.610 8.678 1,290,454 -1.06(-10.91%)
Jan 28, 2009 9.352 9.833 9.040 9.740 1,164,444 +0.71(+7.84%)
Jan 27, 2009 9.074 9.411 8.804 9.032 650,189 +0.15(+1.71%)
Jan 26, 2009 8.914 9.605 8.644 8.880 755,362 -0.09(-1.03%)
Jan 23, 2009 8.585 9.200 8.425 8.973 904,055 +0.01(+0.09%)
Jan 22, 2009 9.546 9.605 8.871 8.964 1,468,902 -0.73(-7.48%)
Jan 21, 2009 8.593 9.689 8.011 9.689 1,506,336 +1.14(+13.31%)
Jan 20, 2009 9.533 9.698 8.492 8.551 1,398,938 -1.40(-14.07%)
Jan 16, 2009 9.926 10.09 9.158 9.951 1,214,853 +0.31(+3.24%)
Jan 15, 2009 9.276 10.11 8.922 9.639 1,014,695 +0.08(+0.79%)
Jan 14, 2009 9.706 10.03 9.327 9.563 971,441 -0.51(-5.10%)
Jan 13, 2009 10.12 10.41 9.757 10.08 974,782 +0.03(+0.34%)
Jan 12, 2009 10.52 10.80 9.951 10.04 1,144,764 -0.57(-5.40%)
Jan 09, 2009 10.87 11.17 10.49 10.62 1,288,420 -0.21(-1.95%)
Jan 08, 2009 10.84 11.43 10.79 10.83 2,177,751 -0.12(-1.08%)
Jan 07, 2009 10.26 11.17 10.13 10.95 1,305,887 +0.46(+4.34%)
Jan 06, 2009 10.41 10.63 9.765 10.49 1,215,795 +0.04(+0.40%)
Jan 05, 2009 11.06 11.15 10.32 10.45 900,991 -0.60(-5.42%)
Jan 02, 2009 11.71 11.89 11.05 11.05 0 -0.63(-5.41%)
Jan 01, 2009 11.04 11.90 10.83 11.68 0 +0.00(+0.00%)
Dec 31, 2008 11.04 11.90 10.83 11.68 798,392 +0.60(+5.40%)
Dec 30, 2008 10.80 11.08 10.47 11.08 900,603 +0.55(+5.20%)
Dec 29, 2008 11.83 11.85 10.52 10.53 921,061 -1.32(-11.17%)
Dec 26, 2008 11.44 11.86 11.37 11.86 525,890 +0.46(+4.07%)
Dec 24, 2008 11.65 11.70 11.22 11.39 333,291 -0.12(-1.03%)
Dec 23, 2008 11.40 11.78 11.03 11.51 1,058,192 +0.01(+0.07%)
Dec 22, 2008 12.15 12.25 10.94 11.50 837,745 -0.42(-3.54%)
Dec 19, 2008 11.61 12.25 11.38 11.92 1,418,551 +0.74(+6.64%)
Dec 18, 2008 12.73 12.99 10.99 11.18 1,111,475 -1.44(-11.42%)
Dec 17, 2008 11.44 12.95 10.31 12.62 1,120,023 +0.84(+7.16%)
Dec 16, 2008 10.24 12.08 10.10 11.78 1,718,239 +1.79(+17.89%)
Dec 15, 2008 10.71 10.95 9.706 9.993 1,021,244 -0.98(-8.92%)
Dec 12, 2008 9.116 11.35 9.099 10.97 0 +1.55(+16.47%)
Dec 11, 2008 11.72 11.97 9.192 9.420 2,039,090 -2.30(-19.64%)
Dec 10, 2008 10.91 11.79 10.71 11.72 1,065,176 +1.07(+10.06%)
Dec 09, 2008 11.70 12.34 10.60 10.65 1,227,343 -1.27(-10.62%)
Dec 08, 2008 10.71 12.14 10.15 11.92 1,468,992 +1.32(+12.50%)
Dec 05, 2008 8.947 10.95 8.770 10.59 1,460,683 +1.53(+16.84%)
Dec 04, 2008 10.00 10.00 8.711 9.065 1,772,251 -0.88(-8.85%)
Dec 03, 2008 8.554 9.946 7.925 9.946 1,786,390 +1.42(+16.71%)
Dec 02, 2008 7.225 8.729 7.225 8.522 2,274,018 +1.28(+17.69%)
Dec 01, 2008 8.514 8.514 7.121 7.241 2,130,736 -1.34(-15.58%)
Nov 28, 2008 8.864 9.214 8.243 8.577 910,519 -0.66(-7.15%)
Nov 26, 2008 8.983 9.564 8.800 9.238 1,422,819 +0.21(+2.38%)
Nov 25, 2008 9.055 9.596 8.466 9.023 2,293,523 +0.13(+1.43%)
Nov 24, 2008 8.458 10.71 7.519 8.896 2,628,689 +0.34(+4.00%)
Nov 21, 2008 6.612 8.554 6.612 8.554 2,937,346 +2.10(+32.55%)
Nov 20, 2008 7.949 7.957 6.405 6.453 1,585,651 -1.58(-19.62%)
Nov 19, 2008 8.673 8.896 7.917 8.028 1,763,286 -0.76(-8.69%)
Nov 18, 2008 8.554 9.095 7.957 8.792 1,389,118 +0.17(+1.94%)
Nov 17, 2008 8.824 9.500 8.363 8.625 1,439,163 -0.14(-1.54%)
Nov 14, 2008 11.14 11.14 8.761 8.761 0 -3.03(-25.71%)
Nov 13, 2008 9.540 11.79 8.856 11.79 2,039,122 +2.32(+24.54%)
Nov 12, 2008 9.493 10.10 9.341 9.469 1,204,692 -0.35(-3.57%)
Nov 11, 2008 9.421 10.44 9.134 9.819 1,232,140 +0.00(+0.00%)
Nov 10, 2008 11.35 11.67 9.747 9.819 1,039,785 -1.56(-13.71%)
Nov 07, 2008 10.39 11.38 10.03 11.38 1,224,399 +0.99(+9.58%)
Nov 06, 2008 10.23 11.26 10.06 10.38 1,411,035 -0.04(-0.38%)
Nov 05, 2008 12.18 12.41 10.42 10.42 1,549,839 -2.03(-16.29%)
Nov 04, 2008 11.12 12.45 10.80 12.45 1,169,280 +1.58(+14.57%)
Nov 03, 2008 11.89 11.89 10.75 10.87 1,151,070 -0.65(-5.66%)
Oct 31, 2008 10.67 11.52 10.62 11.52 1,194,703 +0.81(+7.58%)
Oct 30, 2008 10.94 11.14 9.349 10.71 1,584,475 -0.23(-2.11%)
Oct 29, 2008 11.61 12.03 10.30 10.94 1,917,897 -0.61(-5.30%)
Oct 28, 2008 9.946 11.55 9.636 11.55 1,696,783 +1.72(+17.48%)
Oct 27, 2008 10.73 11.57 9.771 9.835 1,241,386 -1.20(-10.89%)
Oct 24, 2008 10.31 11.55 10.07 11.04 1,613,705 -0.09(-0.79%)
Oct 23, 2008 12.31 13.37 11.05 11.12 2,555,303 -1.21(-9.81%)
Oct 22, 2008 13.35 13.35 11.68 12.33 1,410,488 -1.24(-9.14%)
Oct 21, 2008 14.35 14.75 13.42 13.57 1,192,610 -1.14(-7.73%)
Oct 20, 2008 14.97 15.16 14.23 14.71 820,364 -0.15(-1.02%)
Oct 17, 2008 15.43 15.87 14.42 14.86 1,584,324 -1.07(-6.69%)
Oct 16, 2008 13.82 15.93 13.22 15.93 1,451,769 +2.21(+16.13%)
Oct 15, 2008 15.47 16.10 13.72 13.72 1,212,902 -2.40(-14.86%)
Oct 14, 2008 19.12 20.01 15.13 16.11 1,435,678 -2.46(-13.24%)
Oct 13, 2008 18.77 19.12 17.18 18.57 1,205,773 +0.47(+2.59%)
Oct 10, 2008 13.74 18.10 13.61 18.10 1,939,794 +4.12(+29.48%)
Oct 09, 2008 16.68 16.88 13.98 13.98 1,036,260 -2.36(-14.46%)
Oct 08, 2008 15.85 18.62 15.27 16.34 1,506,396 +0.45(+2.85%)
Oct 07, 2008 16.65 16.89 15.55 15.89 1,773,917 -0.72(-4.36%)
Oct 06, 2008 16.88 17.89 15.40 16.61 1,590,939 -0.60(-3.51%)
Oct 03, 2008 18.95 19.92 17.00 17.22 0 -1.41(-7.56%)
Oct 02, 2008 20.05 20.14 18.44 18.63 760,465 -1.50(-7.47%)
Oct 01, 2008 19.89 20.29 19.33 20.13 664,571 +0.06(+0.28%)
Sep 30, 2008 19.18 20.31 18.02 20.08 828,347 +1.38(+7.36%)
Sep 29, 2008 19.55 20.20 18.53 18.70 1,182,973 -1.64(-8.06%)
Sep 26, 2008 19.52 20.37 17.83 20.34 0 +0.29(+1.43%)
Sep 25, 2008 20.49 20.49 19.79 20.05 562,653 +0.11(+0.56%)
Sep 24, 2008 20.21 20.30 19.65 19.94 699,823 -0.34(-1.69%)
Sep 23, 2008 20.37 20.80 19.78 20.28 823,432 +0.14(+0.71%)
Sep 22, 2008 21.44 22.27 20.01 20.14 1,149,309 -2.14(-9.61%)
Sep 19, 2008 21.75 23.25 20.18 22.28 0 +1.39(+6.67%)
Sep 18, 2008 18.72 20.98 18.54 20.89 2,059,061 +2.38(+12.85%)
Sep 17, 2008 19.60 20.20 18.51 18.51 1,690,957 -1.66(-8.24%)
Sep 16, 2008 18.18 20.17 18.01 20.17 1,070,914 +1.78(+9.69%)
Sep 15, 2008 18.90 19.38 18.37 18.39 981,013 -1.15(-5.87%)
Sep 12, 2008 18.94 19.56 18.83 19.53 420,019 +0.39(+2.04%)
Sep 11, 2008 18.42 19.16 18.38 19.14 544,570 +0.29(+1.52%)
Sep 10, 2008 19.57 19.58 18.73 18.86 768,198 -0.32(-1.66%)
Sep 09, 2008 20.13 20.43 19.10 19.18 729,286 -1.01(-5.01%)
Sep 08, 2008 19.34 20.23 19.34 20.19 808,146 +1.17(+6.15%)
Sep 05, 2008 19.35 19.47 18.55 19.02 0 -0.46(-2.37%)
Sep 04, 2008 19.82 19.98 19.48 19.48 920,415 -0.53(-2.63%)
Sep 03, 2008 19.77 20.01 19.28 20.00 826,438 +0.10(+0.48%)
Sep 02, 2008 19.22 20.20 19.22 19.91 722,174 +0.02(+0.12%)
Aug 29, 2008 19.46 20.13 19.18 19.88 0 +0.19(+0.97%)
Aug 28, 2008 18.82 19.74 18.52 19.69 877,882 +1.12(+6.04%)
Aug 27, 2008 18.17 18.77 18.06 18.57 421,338 +0.27(+1.48%)
Aug 26, 2008 17.95 18.30 17.78 18.30 324,266 +0.47(+2.63%)
Aug 25, 2008 18.28 18.28 17.78 17.83 477,778 -0.47(-2.57%)
Aug 22, 2008 17.51 18.33 17.37 18.30 0 +1.16(+6.78%)
Aug 21, 2008 17.04 17.41 16.81 17.14 608,422 -0.23(-1.33%)
Aug 20, 2008 17.57 18.05 17.02 17.37 528,076 -0.01(-0.05%)
Aug 19, 2008 17.68 17.68 17.27 17.38 523,695 -0.32(-1.80%)
Aug 18, 2008 18.31 18.32 17.66 17.70 544,685 -0.57(-3.14%)
Aug 15, 2008 19.10 19.48 18.16 18.27 0 -0.54(-2.88%)
Aug 14, 2008 18.28 19.05 18.28 18.81 589,261 +0.12(+0.64%)
Aug 13, 2008 18.70 19.09 18.58 18.69 815,910 +0.10(+0.51%)
Aug 12, 2008 18.74 19.22 17.74 18.60 1,058,466 -1.06(-5.38%)
Aug 11, 2008 18.26 19.65 18.04 19.65 767,324 +1.60(+8.86%)
Aug 08, 2008 17.31 18.15 17.31 18.05 708,207 +0.80(+4.66%)
Aug 07, 2008 18.40 18.50 17.25 17.25 693,545 -1.44(-7.71%)
Aug 06, 2008 18.75 18.97 18.27 18.69 492,815 -0.13(-0.68%)
Aug 05, 2008 17.99 18.88 17.75 18.82 528,642 +1.28(+7.31%)
Aug 04, 2008 17.65 17.81 17.19 17.54 360,697 -0.09(-0.50%)
Aug 01, 2008 17.43 17.66 16.99 17.62 465,196 +0.14(+0.82%)
Jul 31, 2008 17.36 17.89 17.15 17.48 542,963 -0.06(-0.36%)
Jul 30, 2008 18.14 18.22 17.25 17.54 697,597 -0.41(-2.26%)
Jul 29, 2008 17.95 18.27 16.98 17.95 673,605 +1.15(+6.82%)
Jul 28, 2008 17.31 17.82 16.73 16.80 508,944 -0.85(-4.82%)
Jul 25, 2008 17.42 18.03 17.21 17.66 574,284 +0.34(+1.98%)
Jul 24, 2008 18.88 18.99 17.11 17.31 741,691 -1.34(-7.17%)
Jul 23, 2008 18.06 19.13 18.02 18.65 1,052,901 +0.63(+3.49%)
Jul 22, 2008 17.28 18.09 16.71 18.02 702,398 +0.75(+4.33%)
Jul 21, 2008 17.12 17.89 16.96 17.27 702,662 +0.33(+1.92%)
Jul 18, 2008 17.43 17.43 16.68 16.95 498,430 -0.64(-3.66%)
Jul 17, 2008 17.74 17.89 16.71 17.59 667,890 +0.21(+1.24%)
Jul 16, 2008 15.96 17.43 15.59 17.38 902,628 +1.42(+8.87%)
Jul 15, 2008 15.99 16.94 15.81 15.96 1,321,200 -0.31(-1.91%)
Jul 14, 2008 17.57 18.41 16.27 16.27 630,475 -0.92(-5.37%)
Jul 11, 2008 17.11 18.01 16.71 17.19 805,740 -0.17(-0.96%)
Jul 10, 2008 16.83 17.74 16.65 17.36 598,480 +0.33(+1.92%)
Jul 09, 2008 18.79 18.90 16.96 17.04 507,923 -1.80(-9.55%)
Jul 08, 2008 17.15 19.00 17.04 18.83 944,074 +1.69(+9.84%)
Jul 07, 2008 17.40 19.16 16.63 17.15 491,850 -0.25(-1.46%)
Jul 04, 2008 17.90 18.07 17.34 17.40 245,784 +0.00(+0.00%)
Jul 03, 2008 17.90 18.07 17.34 17.40 245,784 -0.24(-1.35%)
Jul 02, 2008 18.44 18.65 17.63 17.64 454,315 -0.76(-4.15%)
Jul 01, 2008 18.24 18.74 17.89 18.40 459,381 +0.02(+0.13%)
Jun 30, 2008 18.34 18.64 18.11 18.38 345,406 -0.08(-0.43%)
Jun 27, 2008 18.97 19.18 18.40 18.46 1,085,470 -0.44(-2.32%)
Jun 26, 2008 19.26 19.67 18.76 18.90 415,077 -0.72(-3.65%)
Jun 25, 2008 18.99 19.79 18.99 19.61 1,138,438 +0.74(+3.92%)
Jun 24, 2008 18.92 19.18 18.42 18.87 536,478 +0.02(+0.08%)
Jun 23, 2008 19.44 20.00 18.86 18.86 560,949 -0.60(-3.07%)
Jun 20, 2008 19.97 20.16 19.45 19.45 900,910 -0.62(-3.09%)
Jun 19, 2008 19.90 20.18 19.59 20.08 339,773 +0.18(+0.88%)
Jun 18, 2008 19.96 20.35 19.77 19.90 795,955 -0.24(-1.19%)
Jun 17, 2008 20.28 20.33 19.83 20.14 757,977 -0.20(-0.98%)
Jun 16, 2008 20.40 20.58 19.65 20.34 379,264 +0.45(+2.28%)
Jun 13, 2008 19.84 20.01 19.52 19.88 779,105 +0.19(+0.97%)
Jun 12, 2008 19.86 20.19 19.68 19.69 1,043,931 +0.25(+1.27%)
Jun 11, 2008 20.25 20.70 19.38 19.45 698,502 -0.86(-4.23%)
Jun 10, 2008 20.09 20.43 19.70 20.31 629,182 +0.30(+1.51%)
Jun 09, 2008 20.70 21.20 19.73 20.00 655,187 -0.74(-3.57%)
Jun 06, 2008 21.98 22.19 20.68 20.74 523,546 -1.33(-6.02%)
Jun 05, 2008 21.36 22.17 21.36 22.07 450,327 +0.72(+3.35%)
Jun 04, 2008 20.99 21.83 20.96 21.36 410,243 +0.19(+0.90%)
Jun 03, 2008 21.48 21.68 20.84 21.17 470,589 -0.08(-0.37%)
Jun 02, 2008 21.06 21.36 20.61 21.24 659,684 +0.18(+0.87%)
May 30, 2008 21.77 21.77 21.06 21.06 479,034 -0.71(-3.25%)
May 29, 2008 21.72 22.09 21.44 21.77 390,312 -0.07(-0.33%)
May 28, 2008 21.67 22.08 21.61 21.84 377,746 +0.14(+0.66%)
May 27, 2008 21.02 21.80 20.94 21.70 510,424 +0.72(+3.41%)
May 26, 2008 21.09 21.32 20.78 20.98 0 +0.00(+0.00%)
May 23, 2008 21.09 21.32 20.78 20.98 227,794 -0.02(-0.11%)
May 22, 2008 21.30 21.47 20.84 21.01 535,519 -0.32(-1.49%)
May 21, 2008 21.86 22.55 21.12 21.32 439,210 -0.58(-2.65%)
May 20, 2008 22.26 22.48 21.65 21.91 334,138 -0.69(-3.06%)
May 19, 2008 22.53 23.07 22.23 22.60 628,355 +0.06(+0.28%)
May 16, 2008 22.41 22.76 22.29 22.53 344,818 +0.02(+0.07%)
May 15, 2008 22.63 22.63 21.63 22.52 580,920 +0.32(+1.43%)
May 14, 2008 22.10 22.33 21.98 22.20 700,212 +0.11(+0.50%)
May 13, 2008 20.85 22.32 20.85 22.09 688,703 +0.45(+2.06%)
May 12, 2008 21.91 22.14 21.27 21.64 481,730 +0.34(+1.61%)
May 09, 2008 21.41 21.88 21.09 21.30 239,970 -0.09(-0.41%)
May 08, 2008 21.21 21.54 20.94 21.39 582,431 +0.18(+0.82%)
May 07, 2008 21.27 21.56 20.99 21.21 665,029 -0.10(-0.45%)
May 06, 2008 20.95 21.38 20.62 21.31 291,557 +0.37(+1.79%)
May 05, 2008 20.57 20.98 20.39 20.93 208,054 +0.38(+1.86%)
May 02, 2008 22.28 22.28 20.43 20.55 333,200 -0.53(-2.53%)
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.