End of day Prices (full format), 161061273600 Days for (JUI) JF US INDUSTRIAL TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Sep-28 Thu
| 1.045
| 1.045
| ###
| 1.045
| 1,277,457
| 667,471
| 63.6
| 63.6
| 0.1 |
2006-Sep-27 Wed
| ###
| 1.045
| 1.025
| 1.045
|
|
| 73.8
| 73.8
| 0.1 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
| 457,243
| 0
| 84.0
| 84.0
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
| 67,620
| 0
| 72.7
| 72.7
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
| 3,327,584
| 0
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
| 465,252
| 0
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 345,324
| 0
| 81.7
| 81.7
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
| 360,858
| 0
| 27.7
| 27.7
| 0.0 |
2006-Sep-15 Fri
| 1.025
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| 1.025
| 1.025
| ###
| ###
| 1,194,486
| 612,174
| 22.9
| 22.9
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| 1.025
|
|
| 74.8
| 74.8
| ### |
2006-Sep-12 Tue
| ###
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 1.025
| ###
| ###
| ###
| 2,203,377
| 0
| 39.5
| 39.5
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| 1.025
| 396,352
| 0
| 27.6
| 27.6
| ### |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
| 1,608,520
| 0
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| 1
| ###
| 1
| ###
| 434,654
| 217,327
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| 1
| ###
| 1
| 242,421
| ###
| ###
| ###
| ### |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
| 143,324
| 0
| 72.9
| 72.9
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
| 822,773
| 0
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
| 646,845
| 0
| 71.5
| 71.5
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| 0.985
| ###
| 262,842
| 129,449
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| ###
| 0.985
| 6,179,276
| 0
| ###
| ###
| ### |
2006-Aug-25 Fri
| ###
| ###
| 0.985
| 0.985
|
|
| ###
| ###
| ### |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| 1
| ###
| 1
|
|
| 75.8
| 75.8
| ### |
2006-Aug-22 Tue
| 0.985
| ###
| 0.985
| ###
| 692,850
| 341,228
| 73.0
| 73.0
| 0.0 |
2006-Aug-21 Mon
| ###
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| 0.985
| 0.985
| ###
| 0.985
| 350,970
| 172,852
| 66.0
| 66.0
| ### |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
| 1,082,777
| 0
| 71.4
| 71.4
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| ###
| 0.985
|
|
| ###
| ###
| ### |
2006-Aug-15 Tue
| ###
| 0.975
| ###
| 0.975
|
|
| ###
| ###
| ### |
2006-Aug-14 Mon
| 0.955
| ###
| 0.955
| 0.955
| 660,342
| ###
| 68.2
| 68.2
| 0.1 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2006-Aug-10 Thu
| ###
| 0.955
| 0.945
| 0.945
| 1,806,785
| 1,716,445
| 26.5
| 26.5
| 0.1 |
2006-Aug-09 Wed
| ###
| ###
| 0.945
| ###
| 5,889,951
| ###
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 0.955
| 0.955
| 0.945
| ###
| 1,683,558
| 1,599,380
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| ###
| 0.955
| ###
| 0.955
| 339,583
| 162,150
| 83.5
| 83.5
| 0.1 |
2006-Aug-04 Fri
| ###
| ###
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
| 1,844,653
| 0
| 77.9
| 77.9
| 0.0 |
2006-Aug-02 Wed
| ###
| 0.945
| ###
| 0.945
| 3,728,259
| ###
| ###
| ###
| 0.1 |
2006-Aug-01 Tue
| ###
| 0.945
| ###
| 0.945
| 8,755,924
| 4,137,174
| 77.0
| 77.0
| 0.1 |
2006-Jul-31 Mon
| ###
| ###
| ###
| ###
| 297,177
| 0
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| 0.925
| ###
| 311,545
| 144,089
| 81.2
| 81.2
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| 0.925
| 308,421
| 0
| 69.0
| 69.0
| ### |
2006-Jul-26 Wed
| 0.925
| 0.925
| ###
| ###
| 1,709,585
| 790,683
| 21.4
| 21.4
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 0.945
| ###
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| 0.945
| 0.945
|
|
| 31.5
| 31.5
| 0.1 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
| 461,757
| 0
| 75.6
| 75.6
| 0.0 |
2006-Jul-18 Tue
| 0.945
| ###
| ###
| 0.945
|
|
| 73.2
| 73.2
| 0.1 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
| 1,259,026
| 0
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| ###
| 0.955
| ###
| ###
| 316,170
| 150,971
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| 0.945
| 0.955
|
|
| 35.2
| 35.2
| 0.1 |
2006-Jul-12 Wed
| 0.955
| 0.955
| ###
| 0.955
| 815,626
| ###
| ###
| ###
| 0.1 |
2006-Jul-11 Tue
| 0.955
| 0.955
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
| 6,156,573
| 0
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 0.955
| ###
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| ###
| ###
| 0.955
| 0.955
| 287,087
| 137,084
| 21.7
| 21.7
| 0.1 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
| 227,580
| 0
| 30.7
| 30.7
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
| 483,958
| 0
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| 0.975
| ###
| 0.975
| 0.975
| 4,525,540
| ###
| 62.0
| 62.0
| ### |
2006-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2006-Jun-26 Mon
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
| 361,986
| 0
| ###
| ###
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
| 591,479
| 0
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
| 157,045
| 0
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| ###
| 1.025
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
| 411,178
| 0
| 83.3
| 83.3
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| 1.025
| 1.025
| 162,544
| ###
| ###
| ###
| ### |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2006-May-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
| 120,072
| 0
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2006-May-23 Tue
| ###
| 1.025
| ###
| 1.025
| 331,323
| ###
| ###
| ###
| ### |
2006-May-22 Mon
| ###
| ###
| ###
| ###
| 220,286
| 0
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 1.025
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 1.045
| 1.055
| 1.045
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
| 706,721
| 0
| 39.0
| 39.0
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2006-May-12 Fri
| ###
| ###
| 1.055
| ###
| 237,073
| 125,056
| 71.2
| 71.2
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2006-May-10 Wed
| 1.045
| ###
| 1.045
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2006-May-05 Fri
| 1.045
| 1.045
| 1.045
| 1.045
| 660,383
| ###
| ###
| ###
| 0.1 |
2006-May-04 Thu
| 1.045
| 1.045
| 1.045
| 1.045
| 254,474
| 265,925
| ###
| ###
| 0.1 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2006-May-02 Tue
| 1.045
| 1.045
| 1.045
| 1.045
|
|
| ###
| ###
| 0.1 |
2006-May-01 Mon
| 1.045
| 1.045
| 1.045
| 1.045
|
|
| 67.3
| 67.3
| 0.1 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Apr-27 Thu
| 1.055
| 1.055
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2006-Apr-26 Wed
| ###
| 1.055
| ###
| ###
| 376,822
| 198,773
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| 1.045
| 1.045
|
|
| 23.3
| 23.3
| 0.1 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 1.075
| 1.075
| ###
| ###
| 82,922
| 44,570
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| 1.075
| ###
| 1.075
|
|
| 71.9
| 71.9
| ### |
2006-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 1.055
| 1.055
| 1.055
| 1.055
|
|
| 72.0
| 72.0
| 0.1 |
2006-Apr-07 Fri
| ###
| ###
| 1.055
| 1.055
| 476,542
| 251,375
| 31.7
| 31.7
| 0.1 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
| 730,840
| 0
| 63.4
| 63.4
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| 1.045
| 775,840
| 0
| 75.1
| 75.1
| 0.1 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
| 262,576
| 0
| 63.4
| 63.4
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
| 1,211,485
| 0
| 60.5
| 60.5
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 695,658
| 0
| 66.1
| 66.1
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2006-Mar-24 Fri
| 1.025
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 1.025
| 1.025
| 1.025
| 1.025
|
|
| 65.8
| 65.8
| ### |
2006-Mar-22 Wed
| ###
| ###
| 1.025
| 1.025
|
|
| ###
| ###
| ### |
2006-Mar-21 Tue
| ###
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| 1.025
| ###
| ###
| 1.025
|
|
| 67.1
| 67.1
| ### |
2006-Mar-17 Fri
| 1.025
| 1.025
| 1.025
| 1.025
|
|
| 68.2
| 68.2
| ### |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
| 282,628
| 0
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
| 373,950
| 0
| 69.0
| 69.0
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 59,623
| 0
| 28.8
| 28.8
| 0.0 |
2006-Mar-09 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
| 134,076
| 0
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| 1
| ###
| 1
|
|
| 77.9
| 77.9
| ### |
2006-Feb-28 Tue
| ###
| 1
| ###
| 1
|
|
| 71.5
| 71.5
| ### |
2006-Feb-27 Mon
| 0.985
| 0.985
| 0.985
| 0.985
|
|
| 65.1
| 65.1
| ### |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
| 2,896,855
| 0
| 66.5
| 66.5
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
| 340,354
| 0
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2006-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2006-Feb-14 Tue
| 0.975
| 0.975
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| 0.975
| 0.975
| 0.975
| 0.975
| 611,550
| ###
| 63.5
| 63.5
| ### |
2006-Feb-03 Fri
| ###
| ###
| 0.975
| 0.975
| 2,502,470
| 1,219,954
| ###
| ###
| ### |
2006-Feb-02 Thu
| 0.985
| 0.985
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
| 142,041
| 0
| 25.2
| 25.2
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| 0.975
| ###
| 1,734,570
| ###
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| 0.985
| 0.985
| 0.985
| 0.985
|
|
| ###
| ###
| ### |
2006-Jan-20 Fri
| 0.985
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| 1
| 1
| 0.985
| 0.985
| 823,650
| 817,472
| 17.7
| 17.7
| ### |
2006-Jan-18 Wed
| 1
| 1
| 1
| 1
|
|
| 80.3
| 80.3
| ### |
|