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

Cto Realty Growth Inc (NY: CTO )

19.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 29, 2004 7.885 7.899 7.746 7.818 30,336 -0.09(-1.11%)
Oct 28, 2004 7.906 7.923 7.741 7.906 25,202 +0.00(+0.00%)
Oct 27, 2004 7.885 7.928 7.731 7.906 28,936 +0.06(+0.76%)
Oct 26, 2004 7.638 7.846 7.598 7.846 21,002 +0.24(+3.13%)
Oct 25, 2004 7.563 7.649 7.499 7.608 30,336 +0.02(+0.31%)
Oct 22, 2004 7.767 7.767 7.585 7.585 34,070 -0.23(-2.91%)
Oct 21, 2004 7.814 7.853 7.780 7.812 32,670 -0.06(-0.71%)
Oct 20, 2004 7.821 7.872 7.821 7.868 8,867 +0.06(+0.77%)
Oct 19, 2004 8.131 8.140 7.808 7.808 32,670 -0.31(-3.85%)
Oct 18, 2004 7.728 8.133 7.728 8.121 49,472 +0.37(+4.78%)
Oct 15, 2004 7.476 7.767 7.476 7.750 21,935 +0.26(+3.46%)
Oct 14, 2004 7.499 7.546 7.416 7.491 49,005 -0.08(-1.10%)
Oct 13, 2004 7.692 7.694 7.574 7.574 10,734 -0.14(-1.81%)
Oct 12, 2004 7.767 7.767 7.660 7.713 7,934 -0.05(-0.69%)
Oct 11, 2004 7.767 7.846 7.767 7.767 21,935 +0.21(+2.84%)
Oct 08, 2004 7.688 7.692 7.553 7.553 14,934 -0.16(-2.06%)
Oct 07, 2004 7.713 7.713 7.578 7.711 20,535 -0.05(-0.58%)
Oct 06, 2004 7.885 7.885 7.649 7.756 23,335 -0.10(-1.31%)
Oct 05, 2004 7.863 7.936 7.859 7.859 14,001 +0.03(+0.36%)
Oct 04, 2004 7.628 7.981 7.628 7.831 55,539 +0.18(+2.38%)
Oct 01, 2004 7.478 7.649 7.446 7.649 17,268 +0.20(+2.65%)
Sep 30, 2004 7.371 7.488 7.360 7.452 34,070 +0.06(+0.81%)
Sep 29, 2004 7.446 7.446 7.381 7.392 47,605 -0.03(-0.40%)
Sep 28, 2004 7.360 7.422 7.360 7.422 95,210 +0.06(+0.84%)
Sep 27, 2004 7.403 7.405 7.360 7.360 48,071 -0.04(-0.58%)
Sep 24, 2004 7.403 7.433 7.403 7.403 21,469 +0.00(+0.00%)
Sep 23, 2004 7.381 7.435 7.381 7.403 28,469 +0.00(+0.00%)
Sep 22, 2004 7.338 7.403 7.338 7.403 51,338 -0.02(-0.20%)
Sep 21, 2004 7.478 7.497 7.403 7.418 22,869 +0.00(+0.03%)
Sep 20, 2004 7.446 7.491 7.371 7.416 52,272 -0.04(-0.57%)
Sep 17, 2004 7.523 7.529 7.458 7.458 62,540 -0.07(-0.88%)
Sep 16, 2004 7.446 7.649 7.446 7.525 39,671 +0.00(+0.00%)
Sep 15, 2004 7.488 7.551 7.486 7.525 91,476 +0.01(+0.20%)
Sep 14, 2004 7.456 7.531 7.456 7.510 59,273 -0.16(-2.10%)
Sep 13, 2004 7.703 7.707 7.598 7.671 16,335 -0.02(-0.28%)
Sep 10, 2004 7.713 7.724 7.542 7.692 36,403 -0.03(-0.42%)
Sep 09, 2004 7.478 7.917 7.446 7.724 74,674 +0.22(+3.00%)
Sep 08, 2004 7.596 7.596 7.446 7.499 40,604 -0.05(-0.71%)
Sep 07, 2004 7.416 7.563 7.416 7.553 19,135 +0.14(+1.88%)
Sep 03, 2004 7.596 7.606 7.306 7.413 42,938 -0.18(-2.40%)
Sep 02, 2004 7.885 7.885 7.435 7.596 88,676 -0.31(-3.93%)
Sep 01, 2004 7.716 7.928 7.692 7.906 193,221 +0.19(+2.47%)
Aug 31, 2004 7.681 7.735 7.681 7.716 259,028 +0.03(+0.45%)
Aug 30, 2004 7.392 7.713 7.392 7.681 129,280 +0.18(+2.43%)
Aug 27, 2004 7.713 7.735 7.499 7.499 78,408 -0.20(-2.64%)
Aug 26, 2004 7.681 7.713 7.681 7.703 101,277 +0.02(+0.28%)
Aug 25, 2004 7.681 7.692 7.638 7.681 28,469 +0.00(+0.00%)
Aug 24, 2004 7.660 7.681 7.638 7.681 65,807 +0.03(+0.42%)
Aug 23, 2004 7.681 7.690 7.649 7.649 16,335 -0.01(-0.17%)
Aug 20, 2004 7.703 7.713 7.660 7.662 24,736 -0.07(-0.94%)
Aug 19, 2004 7.799 7.799 7.735 7.735 7,000 -0.10(-1.23%)
Aug 18, 2004 7.874 7.881 7.831 7.831 55,539 -0.03(-0.41%)
Aug 17, 2004 7.964 7.964 7.863 7.863 17,268 -0.10(-1.24%)
Aug 16, 2004 7.962 7.981 7.928 7.962 16,801 +0.02(+0.27%)
Aug 13, 2004 7.953 8.003 7.928 7.941 39,204 -0.01(-0.16%)
Aug 12, 2004 7.986 8.035 7.953 7.953 25,202 -0.03(-0.40%)
Aug 11, 2004 8.082 8.082 7.986 7.986 40,604 -0.10(-1.19%)
Aug 10, 2004 7.992 8.097 7.992 8.082 13,068 +0.08(+1.02%)
Aug 09, 2004 8.073 8.073 8.001 8.001 19,135 -0.07(-0.88%)
Aug 06, 2004 8.052 8.097 8.013 8.071 29,403 +0.00(+0.05%)
Aug 05, 2004 8.099 8.121 8.056 8.067 15,868 -0.04(-0.53%)
Aug 04, 2004 8.088 8.163 8.082 8.110 13,068 +0.01(+0.13%)
Aug 03, 2004 8.138 8.142 8.078 8.099 43,404 -0.03(-0.40%)
Aug 02, 2004 8.142 8.142 8.110 8.131 12,601 -0.05(-0.65%)
Jul 30, 2004 8.217 8.303 8.185 8.185 10,734 -0.06(-0.70%)
Jul 29, 2004 8.133 8.243 8.133 8.243 22,402 +0.13(+1.61%)
Jul 28, 2004 8.121 8.131 8.110 8.112 27,536 -0.03(-0.34%)
Jul 27, 2004 8.271 8.303 8.121 8.140 15,868 -0.11(-1.35%)
Jul 26, 2004 8.281 8.281 8.228 8.251 25,669 -0.02(-0.26%)
Jul 23, 2004 8.324 8.356 8.273 8.273 21,469 -0.05(-0.59%)
Jul 22, 2004 8.206 8.326 8.206 8.322 14,934 +0.10(+1.25%)
Jul 21, 2004 8.249 8.249 8.206 8.219 80,275 -0.01(-0.16%)
Jul 20, 2004 8.058 8.249 8.058 8.232 20,535 +0.19(+2.43%)
Jul 19, 2004 8.046 8.046 8.001 8.037 20,535 -0.03(-0.37%)
Jul 16, 2004 8.185 8.268 8.067 8.067 35,470 -0.09(-1.13%)
Jul 15, 2004 8.185 8.213 8.159 8.159 8,867 -0.05(-0.57%)
Jul 14, 2004 8.249 8.249 8.196 8.206 10,734 -0.06(-0.78%)
Jul 13, 2004 8.238 8.283 8.228 8.271 11,667 +0.03(+0.42%)
Jul 12, 2004 8.228 8.247 8.206 8.236 22,402 -0.00(-0.03%)
Jul 09, 2004 8.249 8.271 8.217 8.238 18,201 +0.01(+0.13%)
Jul 08, 2004 8.153 8.249 8.133 8.228 29,403 +0.05(+0.66%)
Jul 07, 2004 8.163 8.232 8.163 8.174 14,001 +0.01(+0.13%)
Jul 06, 2004 8.153 8.163 8.121 8.163 36,403 +0.02(+0.26%)
Jul 02, 2004 8.024 8.206 8.024 8.142 19,602 +0.10(+1.20%)
Jul 01, 2004 8.112 8.142 8.035 8.046 28,003 -0.04(-0.56%)
Jun 30, 2004 7.863 8.196 7.863 8.091 47,605 +0.25(+3.25%)
Jun 29, 2004 7.821 7.874 7.786 7.836 34,537 -0.01(-0.14%)
Jun 28, 2004 7.928 7.938 7.846 7.846 45,738 -0.08(-1.03%)
Jun 25, 2004 7.649 7.928 7.617 7.928 68,607 +0.26(+3.35%)
Jun 24, 2004 7.553 7.896 7.553 7.671 26,602 +0.09(+1.19%)
Jun 23, 2004 7.563 7.604 7.531 7.581 38,270 -0.01(-0.17%)
Jun 22, 2004 7.737 7.752 7.531 7.593 39,204 -0.14(-1.86%)
Jun 21, 2004 7.853 7.898 7.735 7.737 31,270 -0.13(-1.69%)
Jun 18, 2004 8.142 8.196 7.870 7.870 74,674 -0.27(-3.29%)
Jun 17, 2004 8.080 8.453 8.080 8.138 158,217 +0.06(+0.72%)
Jun 16, 2004 7.971 8.080 7.953 8.080 18,668 +0.06(+0.80%)
Jun 15, 2004 7.846 8.035 7.846 8.016 66,273 +0.17(+2.16%)
Jun 14, 2004 7.876 7.898 7.842 7.846 49,472 -0.04(-0.54%)
Jun 10, 2004 7.896 7.928 7.883 7.889 64,873 -0.01(-0.08%)
Jun 09, 2004 7.671 7.928 7.671 7.896 74,208 +0.24(+3.16%)
Jun 08, 2004 7.628 7.664 7.628 7.653 18,201 +0.03(+0.34%)
Jun 07, 2004 7.585 7.649 7.585 7.628 19,135 +0.02(+0.23%)
Jun 04, 2004 7.596 7.628 7.574 7.611 21,935 +0.04(+0.59%)
Jun 03, 2004 7.467 7.776 7.467 7.566 67,207 +0.09(+1.15%)
Jun 02, 2004 7.210 7.510 7.210 7.480 35,470 +0.28(+3.96%)
Jun 01, 2004 7.178 7.195 7.114 7.195 135,814 +0.03(+0.39%)
May 28, 2004 7.156 7.263 7.126 7.167 28,003 -0.00(-0.03%)
May 27, 2004 7.156 7.178 7.135 7.169 42,471 -0.00(-0.06%)
May 26, 2004 7.193 7.197 7.135 7.173 9,801 -0.01(-0.12%)
May 25, 2004 7.124 7.272 7.124 7.182 37,337 +0.09(+1.27%)
May 24, 2004 7.079 7.199 7.049 7.092 36,403 +0.01(+0.18%)
May 21, 2004 7.051 7.081 7.032 7.079 36,403 +0.04(+0.61%)
May 20, 2004 7.156 7.242 7.028 7.036 29,403 -0.10(-1.38%)
May 19, 2004 7.563 7.563 7.103 7.135 40,137 -0.42(-5.59%)
May 18, 2004 7.199 7.585 7.191 7.557 39,204 +0.33(+4.63%)
May 17, 2004 7.413 7.413 7.218 7.223 27,536 -0.22(-3.02%)
May 14, 2004 7.413 7.456 7.373 7.448 18,201 +0.01(+0.12%)
May 13, 2004 7.630 7.630 7.418 7.439 64,407 -0.19(-2.47%)
May 12, 2004 7.606 7.638 7.435 7.628 45,271 +0.04(+0.59%)
May 11, 2004 7.563 7.606 7.456 7.583 48,071 +0.04(+0.54%)
May 10, 2004 7.872 7.874 7.263 7.542 144,682 -0.36(-4.61%)
May 07, 2004 7.928 7.977 7.906 7.906 63,940 -0.03(-0.32%)
May 06, 2004 7.971 8.003 7.928 7.932 38,737 -0.04(-0.48%)
May 05, 2004 8.131 8.140 7.971 7.971 14,001 -0.12(-1.48%)
May 04, 2004 8.127 8.129 8.061 8.091 11,201 -0.04(-0.47%)
May 03, 2004 8.035 8.142 8.035 8.129 44,804 +0.09(+1.17%)
Apr 30, 2004 8.043 8.114 8.035 8.035 21,002 -0.03(-0.37%)
Apr 29, 2004 8.206 8.206 8.035 8.065 40,137 -0.17(-2.11%)
Apr 28, 2004 8.331 8.331 8.206 8.238 22,869 -0.12(-1.41%)
Apr 27, 2004 8.341 8.378 8.238 8.356 137,681 +0.03(+0.39%)
Apr 26, 2004 8.453 8.483 8.324 8.324 21,935 -0.15(-1.82%)
Apr 23, 2004 8.528 8.528 8.478 8.478 6,067 -0.03(-0.33%)
Apr 22, 2004 8.249 8.523 8.230 8.506 27,069 +0.29(+3.55%)
Apr 21, 2004 8.174 8.215 8.123 8.215 33,603 +0.04(+0.50%)
Apr 20, 2004 8.174 8.249 8.166 8.174 28,469 +0.02(+0.26%)
Apr 19, 2004 8.056 8.153 8.054 8.153 7,934 +0.06(+0.79%)
Apr 16, 2004 8.110 8.110 8.067 8.088 19,602 +0.03(+0.40%)
Apr 15, 2004 8.142 8.196 8.056 8.056 21,935 -0.11(-1.36%)
Apr 14, 2004 8.003 8.217 8.003 8.168 24,736 +0.16(+1.95%)
Apr 13, 2004 8.142 8.142 7.986 8.011 42,938 -0.08(-0.98%)
Apr 12, 2004 8.228 8.281 8.088 8.091 24,269 -0.19(-2.25%)
Apr 08, 2004 8.429 8.429 8.277 8.277 55,539 -0.15(-1.80%)
Apr 07, 2004 8.438 8.438 8.388 8.429 43,871 -0.01(-0.10%)
Apr 06, 2004 8.528 8.560 8.410 8.438 42,004 -0.09(-1.11%)
Apr 05, 2004 8.380 8.549 8.380 8.532 46,205 +0.15(+1.82%)
Apr 02, 2004 8.346 8.382 8.228 8.380 93,343 +0.08(+0.93%)
Apr 01, 2004 7.971 8.303 7.971 8.303 55,072 +0.35(+4.39%)
Mar 31, 2004 7.908 7.979 7.908 7.953 93,343 +0.04(+0.46%)
Mar 30, 2004 7.928 7.928 7.863 7.917 13,534 -0.01(-0.16%)
Mar 29, 2004 7.926 7.934 7.919 7.930 19,135 +0.04(+0.57%)
Mar 26, 2004 7.821 7.906 7.821 7.885 9,801 +0.06(+0.79%)
Mar 25, 2004 7.928 7.928 7.821 7.823 103,144 -0.10(-1.27%)
Mar 24, 2004 7.953 7.953 7.906 7.923 4,200 -0.01(-0.16%)
Mar 23, 2004 7.949 7.964 7.911 7.936 9,334 +0.01(+0.08%)
Mar 22, 2004 7.947 7.968 7.928 7.930 42,471 +0.00(+0.00%)
Mar 19, 2004 8.024 8.024 7.928 7.930 20,535 -0.05(-0.67%)
Mar 18, 2004 7.973 8.003 7.971 7.983 15,401 +0.02(+0.22%)
Mar 17, 2004 7.821 7.966 7.821 7.966 33,603 +0.20(+2.57%)
Mar 16, 2004 7.842 7.842 7.703 7.767 38,737 -0.04(-0.55%)
Mar 15, 2004 7.979 7.979 7.806 7.810 26,136 -0.12(-1.46%)
Mar 12, 2004 7.756 7.926 7.647 7.926 53,672 +0.13(+1.62%)
Mar 11, 2004 7.842 7.874 7.799 7.799 14,934 -0.09(-1.09%)
Mar 10, 2004 7.917 7.968 7.885 7.885 33,136 -0.00(-0.03%)
Mar 09, 2004 7.887 7.917 7.887 7.887 13,068 +0.00(+0.03%)
Mar 08, 2004 7.855 7.971 7.853 7.885 55,539 +0.06(+0.79%)
Mar 05, 2004 7.778 7.863 7.778 7.823 42,938 +0.06(+0.72%)
Mar 04, 2004 7.767 7.799 7.756 7.767 21,002 +0.05(+0.67%)
Mar 03, 2004 7.660 7.716 7.581 7.716 15,401 +0.08(+1.07%)
Mar 02, 2004 7.574 7.653 7.523 7.634 20,535 +0.06(+0.79%)
Mar 01, 2004 7.574 7.606 7.553 7.574 15,401 +0.02(+0.28%)
Feb 27, 2004 7.551 7.585 7.521 7.553 17,735 +0.05(+0.71%)
Feb 26, 2004 7.497 7.553 7.450 7.499 57,872 +0.03(+0.43%)
Feb 25, 2004 7.418 7.497 7.403 7.467 55,072 +0.02(+0.32%)
Feb 24, 2004 7.356 7.446 7.356 7.443 45,738 +0.11(+1.55%)
Feb 23, 2004 7.231 7.349 7.210 7.330 44,804 +0.06(+0.85%)
Feb 20, 2004 7.180 7.285 7.156 7.268 46,671 +0.11(+1.59%)
Feb 19, 2004 7.156 7.263 7.154 7.154 43,404 -0.00(-0.03%)
Feb 18, 2004 7.122 7.193 7.092 7.156 47,605 +0.06(+0.85%)
Feb 17, 2004 6.889 7.144 6.886 7.096 59,273 +0.25(+3.66%)
Feb 13, 2004 7.081 7.081 6.846 6.846 77,008 -0.15(-2.14%)
Feb 12, 2004 7.069 7.071 6.996 6.996 28,936 -0.05(-0.70%)
Feb 11, 2004 7.079 7.079 7.039 7.045 34,070 -0.03(-0.36%)
Feb 10, 2004 7.071 7.088 7.032 7.071 28,003 +0.00(+0.06%)
Feb 09, 2004 6.642 7.178 6.642 7.066 95,210 +0.51(+7.71%)
Feb 06, 2004 6.642 6.706 6.535 6.561 44,338 -0.06(-0.91%)
Feb 05, 2004 6.531 6.621 6.490 6.621 69,540 +0.08(+1.15%)
Feb 04, 2004 6.533 6.574 6.533 6.546 20,535 +0.01(+0.16%)
Feb 03, 2004 6.537 6.578 6.524 6.535 27,069 -0.04(-0.65%)
Feb 02, 2004 6.664 6.664 6.546 6.578 48,071 -0.12(-1.76%)
Jan 30, 2004 6.672 6.696 6.642 6.696 48,538 -0.00(-0.03%)
Jan 29, 2004 6.771 6.771 6.644 6.698 33,136 -0.05(-0.70%)
Jan 28, 2004 6.796 6.814 6.745 6.745 42,938 -0.06(-0.85%)
Jan 27, 2004 6.803 6.829 6.788 6.803 17,735 -0.03(-0.44%)
Jan 26, 2004 6.796 6.833 6.792 6.833 27,069 +0.04(+0.54%)
Jan 23, 2004 6.773 6.814 6.764 6.796 9,801 -0.01(-0.13%)
Jan 22, 2004 6.867 6.867 6.739 6.805 56,006 -0.04(-0.59%)
Jan 21, 2004 6.749 6.846 6.739 6.846 50,405 +0.05(+0.79%)
Jan 20, 2004 6.814 6.814 6.724 6.792 37,337 +0.00(+0.06%)
Jan 16, 2004 6.856 6.856 6.781 6.788 7,467 -0.05(-0.69%)
Jan 15, 2004 6.846 6.856 6.814 6.835 17,268 -0.01(-0.16%)
Jan 14, 2004 6.831 6.846 6.831 6.846 38,737 +0.04(+0.60%)
Jan 13, 2004 6.844 6.844 6.760 6.805 19,602 -0.03(-0.41%)
Jan 12, 2004 6.803 6.835 6.803 6.833 18,668 +0.03(+0.44%)
Jan 09, 2004 6.852 6.854 6.803 6.803 41,537 -0.07(-1.09%)
Jan 08, 2004 6.942 6.942 6.863 6.878 58,806 -0.09(-1.23%)
Jan 07, 2004 7.015 7.015 6.964 6.964 65,807 -0.02(-0.31%)
Jan 06, 2004 6.981 7.019 6.966 6.985 40,137 +0.00(+0.06%)
Jan 05, 2004 6.996 6.996 6.964 6.981 15,401 -0.01(-0.21%)
Jan 02, 2004 7.028 7.039 6.989 6.996 18,201 -0.01(-0.15%)
Dec 31, 2003 7.028 7.049 6.974 7.006 39,204 +0.02(+0.31%)
Dec 30, 2003 6.953 6.985 6.953 6.985 31,736 +0.00(+0.00%)
Dec 29, 2003 6.964 7.071 6.961 6.985 25,202 +0.05(+0.77%)
Dec 26, 2003 6.921 6.931 6.921 6.931 4,667 +0.03(+0.47%)
Dec 24, 2003 6.964 6.964 6.899 6.899 8,400 -0.04(-0.62%)
Dec 23, 2003 6.814 6.951 6.814 6.942 23,802 +0.11(+1.57%)
Dec 22, 2003 6.771 6.856 6.771 6.835 21,002 +0.11(+1.59%)
Dec 19, 2003 6.730 6.779 6.696 6.728 25,202 -0.02(-0.32%)
Dec 18, 2003 6.694 6.749 6.694 6.749 20,068 +0.03(+0.38%)
Dec 17, 2003 6.724 6.724 6.676 6.724 37,337 -0.13(-1.94%)
Dec 16, 2003 6.816 6.882 6.794 6.856 19,135 -0.06(-0.93%)
Dec 15, 2003 7.049 7.064 6.921 6.921 21,002 -0.09(-1.22%)
Dec 12, 2003 6.996 7.017 6.996 7.006 22,402 +0.04(+0.62%)
Dec 11, 2003 6.674 7.017 6.674 6.964 70,474 +0.32(+4.84%)
Dec 10, 2003 6.567 6.664 6.567 6.642 56,472 +0.10(+1.47%)
Dec 09, 2003 6.561 6.589 6.535 6.546 44,338 -0.04(-0.59%)
Dec 08, 2003 6.589 6.589 6.503 6.584 39,204 +0.02(+0.26%)
Dec 05, 2003 6.556 6.572 6.556 6.567 16,801 -0.01(-0.13%)
Dec 04, 2003 6.653 6.653 6.653 6.576 17,735 -0.04(-0.68%)
Dec 03, 2003 6.655 6.694 6.621 6.621 82,609 -0.05(-0.74%)
Dec 02, 2003 6.685 6.694 6.664 6.670 38,737 +0.03(+0.42%)
Dec 01, 2003 6.642 6.642 6.621 6.642 28,469 +0.05(+0.81%)
Nov 28, 2003 6.589 6.599 6.565 6.589 5,600 -0.00(-0.06%)
Nov 26, 2003 6.503 6.608 6.503 6.593 41,071 +0.13(+2.02%)
Nov 25, 2003 6.439 6.462 6.439 6.462 28,003 +0.05(+0.73%)
Nov 24, 2003 6.481 6.511 6.411 6.415 25,669 -0.07(-1.02%)
Nov 21, 2003 6.364 6.428 6.321 6.481 25,202 +0.15(+2.37%)
Nov 20, 2003 6.374 6.411 6.321 6.331 34,070 -0.04(-0.67%)
Nov 19, 2003 6.370 6.374 6.359 6.374 23,335 +0.05(+0.81%)
Nov 18, 2003 6.381 6.400 6.323 6.323 41,071 +0.00(+0.00%)
Nov 17, 2003 6.449 6.460 6.323 6.323 94,276 -0.19(-2.93%)
Nov 14, 2003 6.578 6.578 6.503 6.514 20,068 -0.06(-0.98%)
Nov 13, 2003 6.556 6.556 6.556 6.578 23,802 +0.00(+0.00%)
Nov 12, 2003 6.411 6.578 6.411 6.578 29,869 +0.13(+2.06%)
Nov 11, 2003 6.496 6.514 6.432 6.445 21,002 -0.03(-0.43%)
Nov 10, 2003 6.574 6.574 6.460 6.473 39,671 -0.05(-0.79%)
Nov 07, 2003 6.535 6.578 6.514 6.524 27,536 +0.03(+0.50%)
Nov 06, 2003 6.524 6.529 6.449 6.492 36,870 -0.04(-0.56%)
Nov 05, 2003 6.336 6.529 6.336 6.529 37,337 +0.11(+1.74%)
Nov 04, 2003 6.336 6.336 6.336 6.417 26,416 +0.12(+1.87%)
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.