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

Realty Income Corp (NY: O )

53.71 -0.09 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.047 6.097 5.929 5.984 552,194 -0.09(-1.42%)
Oct 28, 2004 6.047 6.072 5.996 6.070 314,393 -0.02(-0.35%)
Oct 27, 2004 6.066 6.091 6.010 6.091 451,540 +0.05(+0.83%)
Oct 26, 2004 5.939 6.041 5.894 6.041 552,595 +0.13(+2.26%)
Oct 25, 2004 5.829 5.908 5.803 5.908 399,007 +0.06(+1.02%)
Oct 22, 2004 5.935 5.995 5.833 5.848 401,814 -0.10(-1.68%)
Oct 21, 2004 5.903 5.970 5.866 5.947 347,276 +0.07(+1.19%)
Oct 20, 2004 5.866 5.910 5.799 5.878 450,337 -0.01(-0.19%)
Oct 19, 2004 5.910 5.984 5.866 5.889 434,697 -0.03(-0.57%)
Oct 18, 2004 5.879 5.954 5.835 5.923 400,611 +0.05(+0.93%)
Oct 15, 2004 5.824 5.895 5.817 5.868 650,041 +0.04(+0.77%)
Oct 14, 2004 5.810 5.855 5.805 5.823 649,239 +0.01(+0.21%)
Oct 13, 2004 5.829 5.841 5.785 5.810 400,210 -0.01(-0.13%)
Oct 12, 2004 5.747 5.853 5.704 5.818 462,367 +0.07(+1.30%)
Oct 11, 2004 5.767 5.790 5.739 5.743 232,988 -0.02(-0.41%)
Oct 08, 2004 5.729 5.785 5.711 5.767 466,377 +0.04(+0.65%)
Oct 07, 2004 5.767 5.798 5.728 5.729 512,895 -0.07(-1.18%)
Oct 06, 2004 5.747 5.798 5.744 5.798 346,073 +0.06(+0.98%)
Oct 05, 2004 5.723 5.768 5.697 5.742 383,368 -0.00(-0.09%)
Oct 04, 2004 5.754 5.767 5.718 5.747 431,890 -0.01(-0.13%)
Oct 01, 2004 5.605 5.754 5.605 5.754 846,136 +0.14(+2.49%)
Sep 30, 2004 5.608 5.661 5.588 5.615 561,016 +0.02(+0.29%)
Sep 29, 2004 5.580 5.598 5.553 5.598 374,545 -0.01(-0.18%)
Sep 28, 2004 5.536 5.608 5.535 5.608 487,631 +0.08(+1.40%)
Sep 27, 2004 5.548 5.548 5.505 5.531 305,170 -0.01(-0.20%)
Sep 24, 2004 5.521 5.566 5.517 5.542 253,038 +0.02(+0.34%)
Sep 23, 2004 5.542 5.575 5.512 5.524 391,388 +0.01(+0.11%)
Sep 22, 2004 5.536 5.542 5.486 5.517 638,412 -0.04(-0.67%)
Sep 21, 2004 5.517 5.555 5.511 5.555 384,170 +0.03(+0.56%)
Sep 20, 2004 5.573 5.573 5.509 5.524 403,418 -0.02(-0.45%)
Sep 17, 2004 5.605 5.605 5.517 5.548 711,396 -0.02(-0.43%)
Sep 16, 2004 5.495 5.580 5.475 5.572 449,936 +0.11(+1.99%)
Sep 15, 2004 5.449 5.486 5.400 5.464 397,403 +0.02(+0.44%)
Sep 14, 2004 5.486 5.486 5.416 5.440 762,325 -0.04(-0.82%)
Sep 13, 2004 5.521 5.546 5.470 5.485 464,773 -0.02(-0.32%)
Sep 10, 2004 5.519 5.536 5.442 5.502 536,955 -0.01(-0.27%)
Sep 09, 2004 5.567 5.567 5.480 5.517 702,975 -0.05(-0.90%)
Sep 08, 2004 5.577 5.580 5.536 5.567 505,676 -0.01(-0.18%)
Sep 07, 2004 5.505 5.577 5.499 5.577 441,915 +0.05(+0.95%)
Sep 03, 2004 5.516 5.541 5.476 5.525 312,388 +0.01(+0.14%)
Sep 02, 2004 5.466 5.517 5.440 5.517 388,581 +0.04(+0.80%)
Sep 01, 2004 5.497 5.561 5.455 5.474 604,326 -0.03(-0.48%)
Aug 31, 2004 5.511 5.512 5.467 5.500 536,554 +0.02(+0.36%)
Aug 30, 2004 5.436 5.499 5.400 5.480 496,854 -0.01(-0.20%)
Aug 27, 2004 5.418 5.494 5.418 5.491 348,479 +0.05(+0.89%)
Aug 26, 2004 5.461 5.467 5.401 5.442 526,930 +0.03(+0.55%)
Aug 25, 2004 5.405 5.442 5.358 5.413 533,747 +0.00(+0.00%)
Aug 24, 2004 5.369 5.418 5.349 5.413 555,803 +0.06(+1.17%)
Aug 23, 2004 5.380 5.393 5.314 5.350 407,027 -0.04(-0.72%)
Aug 20, 2004 5.243 5.389 5.237 5.389 695,355 +0.18(+3.40%)
Aug 19, 2004 5.343 5.343 5.212 5.212 469,184 -0.14(-2.54%)
Aug 18, 2004 5.218 5.348 5.187 5.348 630,391 +0.15(+2.85%)
Aug 17, 2004 5.193 5.199 5.131 5.199 366,926 +0.06(+1.09%)
Aug 16, 2004 5.058 5.156 5.058 5.143 343,266 +0.10(+1.93%)
Aug 13, 2004 5.076 5.087 4.999 5.046 475,199 +0.00(+0.02%)
Aug 12, 2004 5.056 5.073 5.037 5.045 339,256 -0.03(-0.61%)
Aug 11, 2004 5.068 5.076 5.031 5.076 408,631 +0.01(+0.27%)
Aug 10, 2004 5.042 5.105 5.024 5.062 430,687 +0.05(+1.02%)
Aug 09, 2004 5.078 5.093 5.011 5.011 301,561 -0.04(-0.84%)
Aug 06, 2004 5.075 5.139 5.027 5.053 578,260 -0.00(-0.10%)
Aug 05, 2004 5.143 5.143 5.057 5.058 426,677 -0.10(-2.03%)
Aug 04, 2004 5.106 5.186 5.075 5.163 350,485 +0.05(+1.07%)
Aug 03, 2004 5.116 5.141 5.071 5.108 373,743 -0.01(-0.15%)
Aug 02, 2004 5.037 5.123 4.975 5.116 538,559 +0.06(+1.26%)
Jul 30, 2004 5.006 5.066 4.999 5.052 484,824 +0.06(+1.30%)
Jul 29, 2004 5.020 5.036 4.956 4.987 508,885 -0.03(-0.67%)
Jul 28, 2004 5.019 5.042 4.921 5.021 645,630 +0.02(+0.42%)
Jul 27, 2004 4.929 5.019 4.929 5.000 621,168 +0.07(+1.47%)
Jul 26, 2004 4.969 5.021 4.909 4.928 555,001 -0.05(-1.08%)
Jul 23, 2004 5.085 5.085 4.955 4.981 1,085,541 -0.10(-2.06%)
Jul 22, 2004 5.219 5.219 5.086 5.086 527,732 -0.11(-2.21%)
Jul 21, 2004 5.355 5.360 5.199 5.201 924,334 -0.15(-2.89%)
Jul 20, 2004 5.307 5.361 5.299 5.355 376,550 +0.05(+0.94%)
Jul 19, 2004 5.262 5.335 5.231 5.305 456,753 +0.06(+1.09%)
Jul 16, 2004 5.288 5.320 5.247 5.248 323,617 -0.02(-0.38%)
Jul 15, 2004 5.262 5.324 5.244 5.268 550,991 +0.04(+0.72%)
Jul 14, 2004 5.252 5.268 5.212 5.231 393,393 -0.01(-0.14%)
Jul 13, 2004 5.267 5.274 5.231 5.238 621,970 -0.03(-0.54%)
Jul 12, 2004 5.224 5.273 5.206 5.267 496,854 +0.07(+1.42%)
Jul 09, 2004 5.206 5.255 5.182 5.193 420,261 -0.00(-0.10%)
Jul 08, 2004 5.262 5.284 5.187 5.198 710,193 -0.09(-1.74%)
Jul 07, 2004 5.209 5.290 5.209 5.290 478,809 +0.08(+1.58%)
Jul 06, 2004 5.314 5.324 5.154 5.208 484,022 -0.11(-2.02%)
Jul 02, 2004 5.182 5.315 5.172 5.315 524,524 +0.14(+2.72%)
Jul 01, 2004 5.203 5.216 5.113 5.174 509,286 -0.03(-0.55%)
Jun 30, 2004 5.131 5.204 5.096 5.203 909,095 +0.09(+1.81%)
Jun 29, 2004 5.299 5.312 5.097 5.111 1,052,257 -0.21(-3.98%)
Jun 28, 2004 5.336 5.338 5.268 5.323 723,426 +0.04(+0.68%)
Jun 25, 2004 5.330 5.394 5.274 5.287 5,620,994 +0.02(+0.40%)
Jun 24, 2004 5.253 5.295 5.245 5.265 636,407 +0.01(+0.19%)
Jun 23, 2004 5.237 5.267 5.231 5.255 629,990 -0.01(-0.24%)
Jun 22, 2004 5.232 5.274 5.202 5.268 816,060 +0.04(+0.69%)
Jun 21, 2004 5.193 5.236 5.174 5.232 443,118 +0.01(+0.26%)
Jun 18, 2004 5.162 5.221 5.135 5.218 893,055 +0.06(+1.21%)
Jun 17, 2004 5.037 5.164 5.037 5.156 587,483 +0.09(+1.75%)
Jun 16, 2004 5.000 5.097 4.966 5.067 630,792 +0.08(+1.65%)
Jun 15, 2004 4.996 5.016 4.931 4.985 638,412 +0.03(+0.58%)
Jun 14, 2004 4.987 4.992 4.915 4.956 676,107 -0.02(-0.50%)
Jun 10, 2004 4.981 4.996 4.952 4.981 547,382 +0.01(+0.13%)
Jun 09, 2004 4.969 4.996 4.956 4.975 672,498 +0.01(+0.13%)
Jun 08, 2004 4.987 4.989 4.950 4.969 481,215 -0.03(-0.62%)
Jun 07, 2004 4.894 5.007 4.894 5.000 517,707 +0.01(+0.30%)
Jun 04, 2004 4.959 5.012 4.959 4.985 301,160 +0.03(+0.53%)
Jun 03, 2004 4.944 4.987 4.944 4.959 353,693 -0.02(-0.33%)
Jun 02, 2004 4.925 5.006 4.925 4.975 658,863 +0.04(+0.88%)
Jun 01, 2004 4.975 4.975 4.891 4.931 490,839 -0.05(-1.00%)
May 28, 2004 4.962 5.000 4.947 4.981 494,849 +0.02(+0.50%)
May 27, 2004 5.012 5.012 4.925 4.956 510,489 -0.03(-0.62%)
May 26, 2004 4.925 4.994 4.891 4.987 569,437 +0.06(+1.32%)
May 25, 2004 4.825 4.924 4.820 4.923 444,723 +0.06(+1.23%)
May 24, 2004 4.800 4.863 4.800 4.863 450,738 +0.04(+0.91%)
May 21, 2004 4.774 4.832 4.774 4.819 417,053 +0.04(+0.91%)
May 20, 2004 4.681 4.777 4.681 4.775 390,987 +0.11(+2.32%)
May 19, 2004 4.853 4.869 4.667 4.667 487,230 -0.15(-3.21%)
May 18, 2004 4.731 4.822 4.704 4.822 536,153 +0.12(+2.60%)
May 17, 2004 4.729 4.739 4.642 4.699 970,049 -0.03(-0.63%)
May 14, 2004 4.707 4.763 4.644 4.729 358,505 +0.07(+1.55%)
May 13, 2004 4.588 4.694 4.588 4.657 1,095,967 +0.02(+0.48%)
May 12, 2004 4.638 4.646 4.563 4.635 420,261 +0.02(+0.49%)
May 11, 2004 4.495 4.671 4.495 4.612 871,801 +0.09(+2.04%)
May 10, 2004 4.613 4.617 4.410 4.520 1,486,954 -0.08(-1.79%)
May 07, 2004 4.790 4.790 4.602 4.602 1,217,474 -0.23(-4.70%)
May 06, 2004 4.813 4.838 4.712 4.829 682,523 +0.00(+0.08%)
May 05, 2004 4.898 4.900 4.825 4.825 539,763 -0.04(-0.90%)
May 04, 2004 4.812 4.924 4.812 4.869 961,227 +0.03(+0.54%)
May 03, 2004 4.738 4.850 4.732 4.843 449,936 +0.07(+1.54%)
Apr 30, 2004 4.807 4.856 4.728 4.769 599,914 -0.05(-1.03%)
Apr 29, 2004 4.837 4.869 4.763 4.819 656,457 -0.02(-0.39%)
Apr 28, 2004 4.856 4.873 4.825 4.838 513,697 +0.00(+0.05%)
Apr 27, 2004 4.803 4.875 4.803 4.835 566,229 +0.02(+0.49%)
Apr 26, 2004 4.794 4.854 4.790 4.812 911,501 +0.04(+0.76%)
Apr 23, 2004 4.870 4.870 4.775 4.775 483,621 -0.08(-1.57%)
Apr 22, 2004 4.794 4.914 4.764 4.851 572,245 +0.08(+1.59%)
Apr 21, 2004 4.738 4.797 4.732 4.775 545,778 +0.04(+0.79%)
Apr 20, 2004 4.914 4.938 4.738 4.738 675,305 -0.18(-3.58%)
Apr 19, 2004 4.900 4.930 4.819 4.914 639,214 +0.01(+0.15%)
Apr 16, 2004 4.744 4.941 4.744 4.906 1,168,951 +0.14(+3.04%)
Apr 15, 2004 4.644 4.793 4.644 4.762 1,153,713 +0.15(+3.22%)
Apr 14, 2004 4.551 4.744 4.551 4.613 1,010,952 -0.10(-2.06%)
Apr 13, 2004 4.707 4.858 4.539 4.711 1,620,893 -0.00(-0.05%)
Apr 12, 2004 5.040 5.041 4.520 4.713 3,157,974 -0.33(-6.48%)
Apr 08, 2004 5.153 5.174 5.040 5.040 680,919 -0.11(-2.20%)
Apr 07, 2004 5.012 5.212 4.969 5.153 1,012,957 +0.12(+2.30%)
Apr 06, 2004 5.299 5.300 4.913 5.037 3,095,817 -0.35(-6.52%)
Apr 05, 2004 5.505 5.505 5.389 5.389 1,149,703 -0.13(-2.33%)
Apr 02, 2004 5.548 5.561 5.460 5.517 547,783 -0.05(-0.90%)
Apr 01, 2004 5.561 5.567 5.536 5.567 349,683 +0.00(+0.00%)
Mar 31, 2004 5.536 5.567 5.496 5.567 640,417 +0.05(+0.90%)
Mar 30, 2004 5.472 5.538 5.461 5.517 794,807 +0.02(+0.34%)
Mar 29, 2004 5.489 5.511 5.475 5.499 448,733 -0.00(-0.05%)
Mar 26, 2004 5.527 5.530 5.486 5.501 385,774 -0.02(-0.41%)
Mar 25, 2004 5.455 5.524 5.455 5.524 629,188 +0.01(+0.23%)
Mar 24, 2004 5.542 5.542 5.499 5.511 613,148 -0.04(-0.79%)
Mar 23, 2004 5.548 5.560 5.492 5.555 1,713,125 -0.02(-0.45%)
Mar 22, 2004 5.590 5.600 5.557 5.580 212,135 -0.01(-0.18%)
Mar 19, 2004 5.561 5.605 5.546 5.590 293,140 +0.01(+0.18%)
Mar 18, 2004 5.555 5.580 5.516 5.580 263,465 +0.02(+0.45%)
Mar 17, 2004 5.425 5.555 5.424 5.555 431,890 +0.11(+2.06%)
Mar 16, 2004 5.484 5.484 5.405 5.442 186,069 +0.00(+0.00%)
Mar 15, 2004 5.517 5.532 5.418 5.442 297,150 -0.09(-1.69%)
Mar 12, 2004 5.449 5.536 5.436 5.536 279,104 +0.12(+2.30%)
Mar 11, 2004 5.461 5.472 5.411 5.411 311,185 -0.07(-1.36%)
Mar 10, 2004 5.548 5.580 5.461 5.486 311,586 -0.06(-1.06%)
Mar 09, 2004 5.492 5.546 5.487 5.545 237,399 +0.03(+0.61%)
Mar 08, 2004 5.461 5.511 5.447 5.511 530,138 +0.06(+1.14%)
Mar 05, 2004 5.467 5.486 5.444 5.449 483,220 -0.05(-0.95%)
Mar 04, 2004 5.548 5.548 5.472 5.501 145,968 +0.00(+0.05%)
Mar 03, 2004 5.484 5.506 5.449 5.499 233,389 -0.01(-0.11%)
Mar 02, 2004 5.472 5.505 5.441 5.505 245,820 +0.03(+0.57%)
Mar 01, 2004 5.380 5.474 5.370 5.474 214,942 +0.07(+1.39%)
Feb 27, 2004 5.405 5.406 5.336 5.399 244,617 +0.00(+0.00%)
Feb 26, 2004 5.411 5.424 5.378 5.399 265,871 -0.02(-0.39%)
Feb 25, 2004 5.374 5.424 5.361 5.420 339,657 +0.06(+1.09%)
Feb 24, 2004 5.343 5.393 5.343 5.361 285,119 +0.00(+0.02%)
Feb 23, 2004 5.361 5.368 5.339 5.360 267,074 -0.00(-0.02%)
Feb 20, 2004 5.309 5.361 5.299 5.361 234,191 +0.03(+0.58%)
Feb 19, 2004 5.312 5.330 5.287 5.330 215,343 +0.01(+0.21%)
Feb 18, 2004 5.324 5.338 5.293 5.319 261,861 -0.02(-0.44%)
Feb 17, 2004 5.355 5.365 5.324 5.343 337,251 +0.00(+0.00%)
Feb 13, 2004 5.374 5.389 5.302 5.343 293,942 -0.02(-0.35%)
Feb 12, 2004 5.361 5.380 5.313 5.361 392,992 -0.01(-0.12%)
Feb 11, 2004 5.312 5.370 5.304 5.368 428,281 +0.03(+0.58%)
Feb 10, 2004 5.313 5.336 5.254 5.336 330,835 +0.05(+0.94%)
Feb 09, 2004 5.300 5.325 5.262 5.287 308,378 -0.01(-0.26%)
Feb 06, 2004 5.201 5.300 5.152 5.300 504,473 +0.12(+2.31%)
Feb 05, 2004 5.118 5.206 5.118 5.181 482,017 +0.07(+1.47%)
Feb 04, 2004 5.196 5.206 5.106 5.106 505,275 -0.08(-1.52%)
Feb 03, 2004 5.188 5.214 5.174 5.184 291,536 -0.02(-0.38%)
Feb 02, 2004 5.172 5.204 5.123 5.204 322,013 +0.06(+1.09%)
Jan 30, 2004 5.106 5.148 5.078 5.148 392,992 +0.04(+0.83%)
Jan 29, 2004 5.093 5.106 5.057 5.106 365,723 -0.02(-0.49%)
Jan 28, 2004 5.122 5.159 5.108 5.131 344,870 +0.01(+0.19%)
Jan 27, 2004 5.061 5.121 5.050 5.121 664,076 +0.06(+1.18%)
Jan 26, 2004 5.056 5.061 5.031 5.061 330,835 +0.01(+0.15%)
Jan 23, 2004 5.012 5.053 5.006 5.053 315,195 +0.03(+0.55%)
Jan 22, 2004 5.037 5.046 5.016 5.026 286,724 -0.01(-0.17%)
Jan 21, 2004 5.031 5.035 5.000 5.035 365,723 +0.02(+0.32%)
Jan 20, 2004 4.969 5.019 4.969 5.019 385,774 +0.03(+0.68%)
Jan 16, 2004 4.999 5.037 4.982 4.985 415,850 -0.04(-0.89%)
Jan 15, 2004 5.050 5.056 5.021 5.030 265,069 -0.00(-0.07%)
Jan 14, 2004 5.016 5.034 4.981 5.034 701,371 +0.04(+0.80%)
Jan 13, 2004 5.004 5.004 4.956 4.994 378,555 +0.00(+0.00%)
Jan 12, 2004 4.990 5.000 4.967 4.994 322,013 +0.01(+0.13%)
Jan 09, 2004 4.947 4.987 4.926 4.987 342,865 +0.06(+1.14%)
Jan 08, 2004 4.929 4.975 4.925 4.931 505,275 -0.02(-0.43%)
Jan 07, 2004 4.919 4.959 4.913 4.952 336,850 +0.02(+0.35%)
Jan 06, 2004 4.938 4.952 4.919 4.935 427,479 -0.02(-0.43%)
Jan 05, 2004 4.989 5.012 4.929 4.956 417,053 -0.03(-0.62%)
Jan 02, 2004 5.002 5.011 4.966 4.987 255,445 +0.00(+0.00%)
Dec 31, 2003 5.012 5.025 4.972 4.987 327,226 -0.04(-0.79%)
Dec 30, 2003 4.935 5.029 4.928 5.027 394,596 +0.03(+0.65%)
Dec 29, 2003 5.020 5.034 4.975 4.995 430,687 -0.04(-0.79%)
Dec 26, 2003 5.025 5.035 5.006 5.035 114,288 +0.02(+0.47%)
Dec 24, 2003 4.985 5.011 4.985 5.011 120,303 +0.03(+0.55%)
Dec 23, 2003 4.994 5.019 4.969 4.984 296,348 -0.01(-0.20%)
Dec 22, 2003 4.994 5.019 4.859 4.994 641,620 -0.05(-1.06%)
Dec 19, 2003 5.037 5.047 4.989 5.047 273,089 +0.02(+0.45%)
Dec 18, 2003 5.034 5.034 5.006 5.025 235,795 +0.01(+0.25%)
Dec 17, 2003 5.029 5.043 5.002 5.012 245,820 -0.03(-0.62%)
Dec 16, 2003 5.026 5.043 4.991 5.043 249,429 +0.04(+0.75%)
Dec 15, 2003 5.062 5.062 5.004 5.006 248,226 -0.05(-0.99%)
Dec 12, 2003 5.020 5.056 5.005 5.056 356,500 +0.04(+0.87%)
Dec 11, 2003 5.019 5.024 4.997 5.012 223,765 -0.00(-0.10%)
Dec 10, 2003 5.031 5.035 5.001 5.017 230,983 -0.01(-0.27%)
Dec 09, 2003 5.056 5.056 5.022 5.031 207,323 -0.03(-0.54%)
Dec 08, 2003 5.031 5.058 5.021 5.058 170,831 +0.03(+0.55%)
Dec 05, 2003 5.045 5.048 5.022 5.031 204,917 -0.01(-0.27%)
Dec 04, 2003 5.062 5.062 5.022 5.045 249,429 -0.01(-0.17%)
Dec 03, 2003 5.062 5.062 5.062 5.053 335,246 -0.01(-0.12%)
Dec 02, 2003 5.056 5.061 5.050 5.060 305,571 -0.00(-0.05%)
Dec 01, 2003 5.025 5.062 5.015 5.062 394,997 +0.05(+0.99%)
Nov 28, 2003 5.004 5.036 4.994 5.012 114,689 +0.01(+0.17%)
Nov 26, 2003 5.014 5.014 4.990 5.004 246,622 -0.04(-0.86%)
Nov 25, 2003 5.025 5.047 5.006 5.047 272,287 +0.03(+0.57%)
Nov 24, 2003 5.025 5.037 5.004 5.019 439,910 +0.00(+0.05%)
Nov 21, 2003 5.043 5.045 4.987 5.016 298,754 -0.00(-0.05%)
Nov 20, 2003 4.995 5.025 4.982 5.019 456,753 -0.02(-0.37%)
Nov 19, 2003 5.026 5.063 5.026 5.037 640,016 -0.02(-0.39%)
Nov 18, 2003 5.060 5.060 5.032 5.057 571,844 +0.00(+0.02%)
Nov 17, 2003 5.014 5.056 5.014 5.056 573,047 +0.03(+0.52%)
Nov 14, 2003 5.022 5.047 5.017 5.030 589,889 +0.01(+0.15%)
Nov 13, 2003 5.025 5.025 4.975 5.022 291,135 -0.00(-0.05%)
Nov 12, 2003 4.947 5.025 4.947 5.025 359,708 +0.08(+1.61%)
Nov 11, 2003 4.956 4.956 4.906 4.945 315,195 -0.01(-0.23%)
Nov 10, 2003 4.956 4.975 4.935 4.956 434,296 -0.00(-0.08%)
Nov 07, 2003 4.979 4.981 4.955 4.960 557,006 -0.01(-0.18%)
Nov 06, 2003 5.006 5.006 4.964 4.969 565,026 -0.02(-0.33%)
Nov 05, 2003 4.941 4.994 4.967 4.985 399,007 -0.00(-0.03%)
Nov 04, 2003 4.941 5.007 4.941 4.986 517,707 +0.04(+0.86%)
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.