Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	27.50	27.50	27.12	27.21	101,368	-0.25(-0.91%)
Apr 29, 2003	27.26	27.74	27.26	27.46	134,951	+0.14(+0.52%)
Apr 28, 2003	27.48	27.50	27.32	27.32	133,551	-0.15(-0.54%)
Apr 25, 2003	27.50	27.50	27.40	27.46	127,799	-0.03(-0.09%)
Apr 24, 2003	27.37	27.50	27.36	27.49	158,272	-0.01(-0.02%)
Apr 23, 2003	27.59	27.59	27.37	27.50	326,338	-0.05(-0.19%)
Apr 22, 2003	27.63	27.63	27.50	27.55	238,651	-0.04(-0.16%)
Apr 21, 2003	27.66	27.69	27.42	27.59	115,361	-0.08(-0.28%)
Apr 17, 2003	27.59	27.72	27.49	27.67	83,489	+0.17(+0.63%)
Apr 16, 2003	27.70	27.70	27.37	27.50	96,704	-0.12(-0.42%)
Apr 15, 2003	27.53	27.63	27.24	27.61	228,857	+0.12(+0.42%)
Apr 14, 2003	27.01	27.50	26.96	27.50	53,638	+0.57(+2.13%)
Apr 11, 2003	27.21	27.21	26.76	26.92	102,923	-0.15(-0.57%)
Apr 10, 2003	27.29	27.29	27.07	27.08	61,878	-0.28(-1.01%)
Apr 09, 2003	27.40	27.43	27.15	27.36	96,238	-0.04(-0.14%)
Apr 08, 2003	27.59	27.59	26.96	27.39	154,385	-0.10(-0.37%)
Apr 07, 2003	27.45	27.99	27.38	27.50	144,434	+0.13(+0.47%)
Apr 04, 2003	27.40	27.53	27.19	27.37	101,990	+0.02(+0.07%)
Apr 03, 2003	27.50	27.50	27.08	27.35	85,665	-0.05(-0.19%)
Apr 02, 2003	27.30	27.61	27.30	27.40	67,786	+0.23(+0.83%)
Apr 01, 2003	26.95	27.18	26.76	27.18	109,297	+0.13(+0.48%)
Mar 31, 2003	26.82	27.08	26.56	27.05	161,536	+0.15(+0.57%)
Mar 28, 2003	26.63	26.89	26.56	26.89	148,477	-0.13(-0.48%)
Mar 27, 2003	27.01	27.18	26.89	27.02	160,759	+0.05(+0.17%)
Mar 26, 2003	27.01	27.08	26.89	26.98	204,136	-0.04(-0.14%)
Mar 25, 2003	26.69	27.01	26.69	27.01	145,834	+0.24(+0.91%)
Mar 24, 2003	27.08	27.08	26.44	26.77	125,933	-0.36(-1.33%)
Mar 21, 2003	26.89	27.25	26.83	27.13	360,543	+0.05(+0.19%)
Mar 20, 2003	26.90	27.08	26.53	27.08	205,069	+0.06(+0.21%)
Mar 19, 2003	26.69	27.03	26.50	27.02	180,971	+0.20(+0.74%)
Mar 18, 2003	26.82	26.98	26.62	26.82	170,243	+0.13(+0.48%)
Mar 17, 2003	26.71	26.85	26.44	26.69	254,199	-0.01(-0.05%)
Mar 14, 2003	27.11	27.14	26.66	26.71	131,375	-0.26(-0.95%)
Mar 13, 2003	27.01	27.02	26.89	26.96	159,982	-0.04(-0.17%)
Mar 12, 2003	27.08	27.15	26.89	27.01	161,381	-0.14(-0.50%)
Mar 11, 2003	26.89	27.14	26.86	27.14	97,326	+0.34(+1.27%)
Mar 10, 2003	26.95	27.04	26.65	26.80	85,665	-0.24(-0.88%)
Mar 07, 2003	26.98	27.10	26.74	27.04	98,259	+0.15(+0.55%)
Mar 06, 2003	26.85	26.95	26.76	26.89	83,333	-0.03(-0.10%)
Mar 05, 2003	26.72	27.01	26.69	26.92	75,249	+0.06(+0.24%)
Mar 04, 2003	26.87	27.05	26.69	26.85	153,763	-0.01(-0.05%)
Mar 03, 2003	26.85	27.07	26.79	26.87	164,801	+0.14(+0.53%)
Feb 28, 2003	26.66	26.90	26.66	26.72	124,223	+0.01(+0.02%)
Feb 27, 2003	26.63	26.79	26.56	26.72	78,358	+0.13(+0.48%)
Feb 26, 2003	26.56	26.69	26.27	26.59	132,929	+0.06(+0.22%)
Feb 25, 2003	26.44	26.63	26.31	26.53	219,995	+0.01(+0.02%)
Feb 24, 2003	26.85	26.85	26.29	26.53	163,558	-0.25(-0.94%)
Feb 21, 2003	26.59	27.10	26.37	26.78	76,182	+0.35(+1.31%)
Feb 20, 2003	25.99	26.43	25.96	26.43	100,591	+0.51(+1.99%)
Feb 19, 2003	26.11	26.13	25.86	25.91	56,436	-0.11(-0.42%)
Feb 18, 2003	25.63	26.18	25.63	26.02	86,754	+0.30(+1.15%)
Feb 14, 2003	25.73	26.12	25.65	25.73	225,592	+0.00(+0.00%)
Feb 13, 2003	25.66	25.79	25.61	25.73	115,361	+0.03(+0.13%)
Feb 12, 2003	26.00	26.08	25.66	25.70	156,250	-0.30(-1.16%)
Feb 11, 2003	26.44	26.44	25.78	26.00	157,339	-0.34(-1.29%)
Feb 10, 2003	26.09	26.56	26.02	26.34	185,479	+0.16(+0.61%)
Feb 07, 2003	26.31	26.36	26.18	26.18	71,206	-0.12(-0.44%)
Feb 06, 2003	26.24	26.39	26.23	26.29	85,510	+0.06(+0.25%)
Feb 05, 2003	26.22	26.31	26.08	26.23	192,009	+0.01(+0.05%)
Feb 04, 2003	26.15	26.35	26.09	26.22	93,595	-0.05(-0.17%)
Feb 03, 2003	26.63	26.63	26.25	26.26	72,761	-0.33(-1.26%)
Jan 31, 2003	26.16	26.60	26.16	26.60	145,989	+0.42(+1.60%)
Jan 30, 2003	26.28	26.47	26.18	26.18	87,687	-0.10(-0.37%)
Jan 29, 2003	26.02	26.36	25.96	26.27	73,383	+0.23(+0.86%)
Jan 28, 2003	26.07	26.21	25.89	26.05	48,663	-0.01(-0.05%)
Jan 27, 2003	26.40	26.40	26.04	26.06	176,928	-0.41(-1.53%)
Jan 24, 2003	26.44	26.51	26.29	26.47	70,584	+0.03(+0.12%)
Jan 23, 2003	26.47	26.63	26.38	26.44	58,302	-0.02(-0.07%)
Jan 22, 2003	26.24	26.47	26.20	26.45	61,256	+0.24(+0.93%)
Jan 21, 2003	26.31	26.41	26.08	26.21	75,871	+0.23(+0.87%)
Jan 17, 2003	26.37	26.37	25.95	25.99	49,129	-0.27(-1.03%)
Jan 16, 2003	26.34	26.42	26.10	26.26	209,733	-0.12(-0.44%)
Jan 15, 2003	26.63	26.63	26.27	26.37	72,761	-0.13(-0.49%)
Jan 14, 2003	26.63	26.81	26.38	26.50	84,733	+0.01(+0.02%)
Jan 13, 2003	26.53	26.69	26.37	26.49	89,863	+0.06(+0.22%)
Jan 10, 2003	26.60	26.60	26.37	26.44	235,386	-0.25(-0.94%)
Jan 09, 2003	26.56	26.76	26.44	26.69	86,287	+0.12(+0.46%)
Jan 08, 2003	27.08	27.11	26.56	26.56	158,272	-0.45(-1.67%)
Jan 07, 2003	27.40	27.40	26.89	27.01	75,093	-0.34(-1.25%)
Jan 06, 2003	27.46	27.53	27.36	27.36	48,818	-0.05(-0.16%)
Jan 03, 2003	27.30	27.47	27.03	27.40	58,458	+0.26(+0.95%)
Jan 02, 2003	27.46	27.46	27.14	27.14	83,178	-0.26(-0.94%)
Dec 31, 2002	27.34	27.52	27.21	27.40	181,126	-0.13(-0.47%)
Dec 30, 2002	27.34	27.58	27.23	27.53	287,004	+0.23(+0.82%)
Dec 27, 2002	27.08	27.45	26.96	27.30	71,362	+0.16(+0.59%)
Dec 26, 2002	27.03	27.34	26.95	27.14	136,972	+0.12(+0.43%)
Dec 24, 2002	27.30	27.30	27.00	27.03	172,109	-0.41(-1.48%)
Dec 23, 2002	27.01	27.46	27.01	27.43	216,730	+0.47(+1.74%)
Dec 20, 2002	26.63	26.99	26.47	26.96	188,122	+0.33(+1.26%)
Dec 19, 2002	26.31	26.66	26.18	26.63	155,628	+0.39(+1.47%)
Dec 18, 2002	26.37	26.45	26.19	26.24	118,159	-0.26(-0.97%)
Dec 17, 2002	27.08	27.08	26.37	26.50	133,240	-0.58(-2.14%)
Dec 16, 2002	26.89	27.18	26.87	27.08	135,572	+0.19(+0.69%)
Dec 13, 2002	27.05	27.12	26.89	26.89	83,644	-0.14(-0.50%)
Dec 12, 2002	27.00	27.14	26.95	27.03	70,274	+0.03(+0.12%)
Dec 11, 2002	26.69	27.07	26.67	27.00	109,142	+0.25(+0.94%)
Dec 10, 2002	26.56	26.82	26.50	26.74	128,110	+0.07(+0.27%)
Dec 09, 2002	26.40	26.71	26.39	26.67	46,953	+0.29(+1.10%)
Dec 06, 2002	26.40	26.55	26.26	26.38	38,401	+0.03(+0.12%)
Dec 05, 2002	26.29	26.45	26.20	26.35	61,722	+0.06(+0.22%)
Dec 04, 2002	26.40	26.40	26.06	26.29	59,390	-0.17(-0.66%)
Dec 03, 2002	26.37	26.72	26.34	26.47	73,538	+0.10(+0.37%)
Dec 02, 2002	26.26	26.57	26.04	26.37	140,081	+0.14(+0.51%)
Nov 29, 2002	26.27	26.28	26.15	26.24	123,601	-0.14(-0.51%)
Nov 27, 2002	26.21	26.60	26.21	26.37	74,005	+0.19(+0.74%)
Nov 26, 2002	26.21	26.31	26.04	26.18	97,792	+0.00(+0.00%)
Nov 25, 2002	26.37	26.44	25.87	26.18	123,756	-0.27(-1.02%)
Nov 22, 2002	26.37	26.50	26.22	26.45	71,206	+0.14(+0.54%)
Nov 21, 2002	26.42	26.44	26.22	26.31	178,794	-0.12(-0.44%)
Nov 20, 2002	26.44	26.66	26.18	26.42	133,085	-0.08(-0.29%)
Nov 19, 2002	26.82	26.92	26.44	26.50	104,944	-0.31(-1.15%)
Nov 18, 2002	27.05	27.13	26.69	26.81	151,742	-0.27(-1.00%)
Nov 15, 2002	27.33	27.50	27.06	27.08	95,771	-0.25(-0.92%)
Nov 14, 2002	27.14	27.42	27.14	27.33	86,598	+0.12(+0.45%)
Nov 13, 2002	27.32	27.52	27.12	27.21	77,114	-0.16(-0.59%)
Nov 12, 2002	27.27	27.50	27.26	27.37	76,337	+0.03(+0.12%)
Nov 11, 2002	27.40	27.52	27.27	27.34	88,930	-0.15(-0.56%)
Nov 08, 2002	27.29	27.53	27.25	27.49	92,040	+0.20(+0.73%)
Nov 07, 2002	27.36	27.49	27.11	27.29	49,751	-0.20(-0.73%)
Nov 06, 2002	27.53	27.64	27.42	27.49	146,766	-0.01(-0.02%)
Nov 05, 2002	27.43	27.55	27.42	27.50	141,480	+0.03(+0.12%)
Nov 04, 2002	27.37	27.50	27.37	27.46	133,862	+0.12(+0.42%)
Nov 01, 2002	26.69	27.54	26.69	27.35	70,274	+0.33(+1.24%)
Oct 31, 2002	26.98	27.25	26.95	27.01	96,238	+0.11(+0.41%)
Oct 30, 2002	26.62	26.90	26.44	26.90	60,945	+0.31(+1.16%)
Oct 29, 2002	26.66	26.66	26.15	26.60	133,862	-0.10(-0.39%)
Oct 28, 2002	27.01	27.08	26.70	26.70	70,740	+0.02(+0.07%)
Oct 25, 2002	26.08	26.94	26.08	26.68	93,284	+0.57(+2.17%)
Oct 24, 2002	25.99	26.23	25.99	26.11	54,260	+0.23(+0.87%)
Oct 23, 2002	26.27	26.32	25.77	25.89	110,852	-0.39(-1.47%)
Oct 22, 2002	26.34	26.37	25.86	26.27	131,686	-0.06(-0.24%)
Oct 21, 2002	26.69	26.69	25.95	26.34	106,654	-0.19(-0.73%)
Oct 18, 2002	26.31	26.53	25.95	26.53	102,767	+0.29(+1.10%)
Oct 17, 2002	25.86	26.24	25.86	26.24	45,553	+0.51(+2.00%)
Oct 16, 2002	25.86	26.11	25.34	25.73	9,530,526	+0.02(+0.08%)
Oct 15, 2002	25.53	25.79	25.37	25.71	83,489	+0.53(+2.09%)
Oct 14, 2002	25.57	25.82	24.99	25.18	110,230	-0.48(-1.86%)
Oct 11, 2002	25.27	26.02	25.27	25.66	917,293	+0.37(+1.45%)
Oct 10, 2002	24.76	25.37	24.44	25.29	161,070	+0.53(+2.13%)
Oct 09, 2002	25.41	25.43	24.76	24.76	120,647	-0.75(-2.92%)
Oct 08, 2002	25.80	25.81	25.17	25.51	247,202	-0.30(-1.15%)
Oct 07, 2002	26.50	26.50	25.73	25.80	75,249	-0.81(-3.05%)
Oct 04, 2002	26.71	27.13	26.58	26.62	164,180	-0.09(-0.34%)
Oct 03, 2002	26.63	27.01	26.60	26.71	124,378	+0.01(+0.05%)
Oct 02, 2002	26.92	27.14	26.69	26.69	125,467	-0.63(-2.31%)
Oct 01, 2002	27.30	27.32	26.92	27.32	96,238	+0.00(+0.00%)
Sep 30, 2002	27.14	27.32	26.96	27.32	152,985	+0.21(+0.78%)
Sep 27, 2002	26.97	27.23	26.89	27.11	113,806	+0.14(+0.52%)
Sep 26, 2002	26.95	27.06	26.80	26.97	30,472,808	+0.10(+0.38%)
Sep 25, 2002	26.89	27.19	26.76	26.87	55,348	-0.12(-0.43%)
Sep 24, 2002	27.27	27.37	26.96	26.98	99,969	-0.29(-1.06%)
Sep 23, 2002	27.14	27.39	27.14	27.27	39,334	+0.08(+0.31%)
Sep 20, 2002	27.40	27.66	27.13	27.19	152,053	-0.08(-0.31%)
Sep 19, 2002	27.48	27.56	27.21	27.27	68,719	-0.20(-0.73%)
Sep 18, 2002	27.50	27.61	27.38	27.47	51,928	-0.03(-0.09%)
Sep 17, 2002	27.61	27.64	27.30	27.50	77,114	-0.11(-0.40%)
Sep 16, 2002	27.67	27.72	27.53	27.61	34,826	-0.05(-0.19%)
Sep 13, 2002	27.60	27.78	27.60	27.66	86,754	+0.05(+0.19%)
Sep 12, 2002	27.66	27.66	27.52	27.61	53,638	-0.08(-0.30%)
Sep 11, 2002	27.59	27.69	27.59	27.69	105,721	+0.15(+0.54%)
Sep 10, 2002	27.59	27.64	27.46	27.54	91,418	+0.05(+0.19%)
Sep 09, 2002	27.68	27.69	27.40	27.49	92,040	-0.19(-0.70%)
Sep 06, 2002	27.55	27.69	27.44	27.68	45,553	+0.12(+0.44%)
Sep 05, 2002	27.79	27.79	27.40	27.56	264,304	-0.24(-0.88%)
Sep 04, 2002	28.01	28.18	27.73	27.81	95,149	-0.08(-0.28%)
Sep 03, 2002	28.40	28.40	27.75	27.88	82,090	-0.37(-1.32%)
Aug 30, 2002	27.65	28.27	27.57	28.26	324,939	+0.60(+2.19%)
Aug 29, 2002	27.53	27.87	27.46	27.65	100,124	+0.19(+0.68%)
Aug 28, 2002	27.53	27.66	27.34	27.46	108,675	-0.10(-0.35%)
Aug 27, 2002	27.59	27.72	27.50	27.56	76,337	-0.10(-0.35%)
Aug 26, 2002	27.63	27.66	27.44	27.66	49,285	+0.06(+0.23%)
Aug 23, 2002	27.66	27.66	27.46	27.59	48,974	+0.00(+0.00%)
Aug 22, 2002	27.64	27.93	27.59	27.59	84,733	+0.02(+0.07%)
Aug 21, 2002	27.41	27.78	27.41	27.57	87,065	+0.17(+0.63%)
Aug 20, 2002	27.40	27.69	27.32	27.40	15,547	-0.32(-1.14%)
Aug 16, 2002	27.01	27.82	27.01	27.72	42,599	+0.66(+2.42%)
Aug 15, 2002	27.53	27.56	27.06	27.06	51,461	-0.32(-1.15%)
Aug 14, 2002	26.94	27.37	26.62	27.37	57,214	+0.44(+1.65%)
Aug 13, 2002	27.50	27.59	26.92	26.93	41,666	-0.57(-2.08%)
Aug 12, 2002	27.08	27.63	26.89	27.50	63,122	-0.48(-1.70%)
Aug 07, 2002	27.20	27.98	26.98	27.98	88,930	+0.84(+3.10%)
Aug 06, 2002	26.66	27.21	26.66	27.14	93,284	+0.54(+2.03%)
Aug 05, 2002	27.14	27.14	26.50	26.60	69,185	-0.66(-2.43%)
Aug 02, 2002	28.01	28.01	27.01	27.26	147,544	-0.61(-2.19%)
Aug 01, 2002	27.75	27.90	27.30	27.87	101,368	+0.12(+0.42%)
Jul 31, 2002	27.85	27.98	27.18	27.75	198,695	-0.19(-0.69%)
Jul 30, 2002	27.63	28.08	27.01	27.95	253,732	+0.16(+0.58%)
Jul 29, 2002	27.21	28.36	27.08	27.79	233,676	+0.46(+1.67%)
Jul 26, 2002	26.50	27.33	26.50	27.33	199,006	+0.98(+3.71%)
Jul 25, 2002	24.73	26.56	24.45	26.35	418,534	+1.52(+6.14%)
Jul 24, 2002	25.08	25.08	24.31	24.83	789,339	-0.16(-0.64%)
Jul 23, 2002	25.95	26.11	24.63	24.99	509,175	-0.95(-3.67%)
Jul 22, 2002	27.01	27.18	25.94	25.94	548,044	-1.12(-4.14%)
Jul 19, 2002	27.01	27.08	26.66	27.06	554,729	-1.85(-6.41%)
Jul 17, 2002	28.68	29.32	28.40	28.91	163,247	-0.19(-0.66%)
Jul 12, 2002	29.20	29.63	28.94	29.10	125,311	-0.05(-0.18%)
Jul 11, 2002	29.78	29.87	28.46	29.16	125,000	-0.72(-2.41%)
Jul 10, 2002	30.39	30.46	29.53	29.88	101,368	-0.58(-1.90%)
Jul 09, 2002	30.42	30.59	30.29	30.46	917,293	+0.06(+0.21%)
Jul 08, 2002	30.46	30.54	30.17	30.39	115,672	-0.13(-0.42%)
Jul 05, 2002	30.33	30.83	30.30	30.52	35,447	+0.23(+0.76%)
Jul 04, 2002	30.49	30.50	29.92	30.29	199,783	+0.00(+0.00%)
Jul 03, 2002	30.49	30.50	29.92	30.29	199,783	-0.21(-0.67%)
Jul 02, 2002	30.87	31.01	30.49	30.49	50,995	-0.81(-2.59%)
Jul 01, 2002	31.74	31.74	31.11	31.30	86,598	-0.43(-1.36%)
Jun 28, 2002	31.26	31.84	31.26	31.74	223,104	+0.34(+1.09%)
Jun 27, 2002	30.81	31.39	30.55	31.39	93,750	+0.52(+1.69%)
Jun 26, 2002	30.91	30.91	30.68	30.87	147,388	-0.08(-0.27%)
Jun 25, 2002	30.87	31.16	30.87	30.96	130,753	+0.28(+0.92%)
Jun 21, 2002	30.46	30.81	30.43	30.67	65,609	+0.32(+1.04%)
Jun 20, 2002	30.23	30.57	30.23	30.36	166,045	+0.16(+0.53%)
Jun 19, 2002	30.26	30.49	29.87	30.20	87,376	+0.00(+0.00%)
Jun 18, 2002	30.51	30.51	30.06	30.20	47,263	-0.16(-0.53%)
Jun 17, 2002	30.42	30.58	30.15	30.36	83,489	+0.10(+0.32%)
Jun 14, 2002	29.96	30.26	29.84	30.26	70,429	+0.23(+0.75%)
Jun 12, 2002	30.07	30.11	29.91	30.04	131,375	+0.01(+0.04%)
Jun 11, 2002	30.07	30.12	29.94	30.02	168,222	-0.05(-0.15%)
Jun 10, 2002	30.24	30.42	29.92	30.07	120,647	-0.11(-0.36%)
Jun 07, 2002	30.39	30.49	29.91	30.18	69,030	-0.15(-0.49%)
Jun 06, 2002	30.20	30.56	30.20	30.33	45,553	+0.20(+0.66%)
Jun 05, 2002	30.12	30.37	30.08	30.13	91,729	+0.22(+0.73%)
May 31, 2002	30.07	30.40	29.91	29.91	55,348	+0.68(+2.31%)
May 28, 2002	28.94	29.28	28.94	29.23	106,032	+0.19(+0.66%)
May 27, 2002	29.27	29.33	29.04	29.04	27,985	+0.00(+0.00%)
May 24, 2002	29.27	29.33	29.04	29.04	27,985	-0.19(-0.66%)
May 23, 2002	28.69	29.35	28.62	29.23	57,836	+0.59(+2.04%)
May 22, 2002	28.62	28.67	28.59	28.65	36,536	+0.03(+0.09%)
May 21, 2002	28.69	28.74	28.62	28.62	45,709	+0.00(+0.00%)
May 20, 2002	28.74	28.77	28.59	28.62	40,112	-0.12(-0.43%)
May 17, 2002	28.69	28.78	28.16	28.74	47,108	-0.01(-0.02%)
May 16, 2002	28.88	28.88	28.46	28.75	43,221	-0.18(-0.62%)
May 15, 2002	28.81	29.04	28.75	28.93	45,087	-0.01(-0.02%)
May 14, 2002	28.94	29.00	28.59	28.94	58,458	+0.00(+0.00%)
May 13, 2002	28.26	28.94	28.26	28.94	112,096	+0.71(+2.53%)
May 10, 2002	28.30	28.30	28.01	28.22	148,632	-0.17(-0.59%)
May 09, 2002	28.83	28.83	28.11	28.39	426,930	-0.60(-2.09%)
May 08, 2002	29.52	29.53	28.91	29.00	122,513	-0.59(-1.98%)
May 07, 2002	29.84	29.84	29.57	29.58	99,192	-0.26(-0.88%)
May 06, 2002	29.91	30.08	29.78	29.84	78,358	-0.01(-0.02%)
May 03, 2002	29.48	29.85	29.46	29.85	67,786	+0.33(+1.13%)
May 02, 2002	29.43	29.57	29.43	29.52	83,644	+0.06(+0.20%)

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.

Financial News

Alexandria Real Estate Equities (NY: ARE )

Historical Prices

Popular Pages