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

Realty Income Corp (NY: O )

54.63 -0.16 (-0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jun 30, 2004 5.106 5.180 5.072 5.178 913,417 +0.09(+1.81%)
Jun 29, 2004 5.274 5.286 5.073 5.087 1,057,260 -0.21(-3.98%)
Jun 28, 2004 5.311 5.312 5.243 5.298 726,866 +0.04(+0.68%)
Jun 25, 2004 5.305 5.368 5.249 5.262 5,647,719 +0.02(+0.40%)
Jun 24, 2004 5.228 5.270 5.221 5.240 639,432 +0.01(+0.19%)
Jun 23, 2004 5.212 5.242 5.206 5.231 632,986 -0.01(-0.24%)
Jun 22, 2004 5.207 5.249 5.177 5.243 819,940 +0.04(+0.69%)
Jun 21, 2004 5.169 5.211 5.150 5.207 445,225 +0.01(+0.26%)
Jun 18, 2004 5.138 5.196 5.110 5.193 897,301 +0.06(+1.21%)
Jun 17, 2004 5.013 5.140 5.013 5.131 590,276 +0.09(+1.75%)
Jun 16, 2004 4.976 5.073 4.943 5.043 633,792 +0.08(+1.65%)
Jun 15, 2004 4.972 4.992 4.908 4.961 641,447 +0.03(+0.58%)
Jun 14, 2004 4.964 4.969 4.892 4.933 679,321 -0.02(-0.50%)
Jun 10, 2004 4.958 4.972 4.929 4.958 549,984 +0.01(+0.13%)
Jun 09, 2004 4.945 4.972 4.933 4.951 675,695 +0.01(+0.13%)
Jun 08, 2004 4.964 4.965 4.927 4.945 483,503 -0.03(-0.62%)
Jun 07, 2004 4.871 4.984 4.871 4.976 520,168 +0.01(+0.30%)
Jun 04, 2004 4.935 4.989 4.935 4.961 302,592 +0.03(+0.53%)
Jun 03, 2004 4.920 4.964 4.920 4.935 355,374 -0.02(-0.33%)
Jun 02, 2004 4.902 4.982 4.902 4.951 661,996 +0.04(+0.88%)
Jun 01, 2004 4.951 4.951 4.868 4.908 493,173 -0.05(-1.00%)
May 28, 2004 4.939 4.976 4.924 4.958 497,202 +0.02(+0.50%)
May 27, 2004 4.989 4.989 4.902 4.933 512,916 -0.03(-0.62%)
May 26, 2004 4.902 4.970 4.868 4.964 572,145 +0.06(+1.32%)
May 25, 2004 4.802 4.900 4.797 4.899 446,837 +0.06(+1.23%)
May 24, 2004 4.778 4.840 4.778 4.840 452,881 +0.04(+0.91%)
May 21, 2004 4.752 4.809 4.752 4.796 419,036 +0.04(+0.91%)
May 20, 2004 4.659 4.754 4.659 4.753 392,846 +0.11(+2.32%)
May 19, 2004 4.830 4.846 4.645 4.645 489,546 -0.15(-3.21%)
May 18, 2004 4.708 4.799 4.682 4.799 538,703 +0.12(+2.60%)
May 17, 2004 4.707 4.717 4.620 4.677 974,661 -0.03(-0.63%)
May 14, 2004 4.685 4.740 4.623 4.707 360,209 +0.07(+1.55%)
May 13, 2004 4.567 4.672 4.567 4.635 1,101,178 +0.02(+0.48%)
May 12, 2004 4.616 4.624 4.542 4.613 422,259 +0.02(+0.49%)
May 11, 2004 4.474 4.649 4.474 4.590 875,946 +0.09(+2.04%)
May 10, 2004 4.591 4.595 4.389 4.498 1,494,024 -0.08(-1.79%)
May 07, 2004 4.768 4.768 4.580 4.580 1,223,262 -0.23(-4.70%)
May 06, 2004 4.790 4.815 4.690 4.806 685,768 +0.00(+0.08%)
May 05, 2004 4.874 4.877 4.802 4.802 542,329 -0.04(-0.90%)
May 04, 2004 4.789 4.900 4.789 4.846 965,797 +0.03(+0.54%)
May 03, 2004 4.716 4.827 4.709 4.820 452,075 +0.07(+1.54%)
Apr 30, 2004 4.784 4.833 4.706 4.747 602,767 -0.05(-1.03%)
Apr 29, 2004 4.814 4.846 4.740 4.796 659,578 -0.02(-0.39%)
Apr 28, 2004 4.833 4.850 4.802 4.815 516,139 +0.00(+0.05%)
Apr 27, 2004 4.780 4.852 4.780 4.812 568,922 +0.02(+0.49%)
Apr 26, 2004 4.771 4.831 4.768 4.789 915,835 +0.04(+0.76%)
Apr 23, 2004 4.847 4.847 4.753 4.753 485,920 -0.08(-1.57%)
Apr 22, 2004 4.771 4.891 4.742 4.829 574,965 +0.08(+1.59%)
Apr 21, 2004 4.716 4.774 4.709 4.753 548,373 +0.04(+0.79%)
Apr 20, 2004 4.891 4.914 4.716 4.716 678,516 -0.17(-3.58%)
Apr 19, 2004 4.877 4.907 4.796 4.891 642,253 +0.01(+0.15%)
Apr 16, 2004 4.722 4.918 4.722 4.883 1,174,509 +0.14(+3.04%)
Apr 15, 2004 4.623 4.770 4.623 4.739 1,159,198 +0.15(+3.22%)
Apr 14, 2004 4.529 4.722 4.529 4.591 1,015,759 -0.10(-2.06%)
Apr 13, 2004 4.685 4.835 4.517 4.688 1,628,599 -0.00(-0.05%)
Apr 12, 2004 5.016 5.017 4.498 4.691 3,172,989 -0.33(-6.48%)
Apr 08, 2004 5.129 5.150 5.016 5.016 684,156 -0.11(-2.20%)
Apr 07, 2004 4.989 5.187 4.945 5.129 1,017,774 +0.12(+2.30%)
Apr 06, 2004 5.274 5.275 4.889 5.013 3,110,536 -0.35(-6.52%)
Apr 05, 2004 5.479 5.479 5.363 5.363 1,155,169 -0.13(-2.33%)
Apr 02, 2004 5.522 5.535 5.434 5.491 550,387 -0.05(-0.90%)
Apr 01, 2004 5.535 5.541 5.510 5.541 351,345 +0.00(+0.00%)
Mar 31, 2004 5.510 5.541 5.470 5.541 643,462 +0.05(+0.90%)
Mar 30, 2004 5.447 5.512 5.435 5.491 798,585 +0.02(+0.34%)
Mar 29, 2004 5.463 5.485 5.449 5.473 450,866 -0.00(-0.05%)
Mar 26, 2004 5.501 5.504 5.460 5.475 387,608 -0.02(-0.41%)
Mar 25, 2004 5.429 5.497 5.429 5.497 632,180 +0.01(+0.23%)
Mar 24, 2004 5.516 5.516 5.473 5.485 616,063 -0.04(-0.79%)
Mar 23, 2004 5.522 5.533 5.466 5.528 1,721,271 -0.02(-0.45%)
Mar 22, 2004 5.563 5.573 5.531 5.553 213,144 -0.01(-0.18%)
Mar 19, 2004 5.535 5.578 5.520 5.563 294,533 +0.01(+0.18%)
Mar 18, 2004 5.528 5.553 5.490 5.553 264,717 +0.02(+0.45%)
Mar 17, 2004 5.399 5.528 5.398 5.528 433,944 +0.11(+2.06%)
Mar 16, 2004 5.458 5.458 5.379 5.417 186,954 +0.00(+0.00%)
Mar 15, 2004 5.491 5.506 5.392 5.417 298,563 -0.09(-1.69%)
Mar 12, 2004 5.423 5.510 5.411 5.510 280,431 +0.12(+2.30%)
Mar 11, 2004 5.435 5.447 5.386 5.386 312,665 -0.07(-1.36%)
Mar 10, 2004 5.522 5.553 5.435 5.460 313,068 -0.06(-1.06%)
Mar 09, 2004 5.466 5.520 5.461 5.518 238,528 +0.03(+0.61%)
Mar 08, 2004 5.435 5.485 5.422 5.485 532,659 +0.06(+1.14%)
Mar 05, 2004 5.442 5.460 5.418 5.423 485,517 -0.05(-0.95%)
Mar 04, 2004 5.522 5.522 5.447 5.475 146,662 +0.00(+0.05%)
Mar 03, 2004 5.458 5.480 5.423 5.473 234,499 -0.01(-0.11%)
Mar 02, 2004 5.447 5.479 5.415 5.479 246,989 +0.03(+0.57%)
Mar 01, 2004 5.355 5.448 5.345 5.448 215,964 +0.07(+1.39%)
Feb 27, 2004 5.379 5.381 5.311 5.373 245,780 +0.00(+0.00%)
Feb 26, 2004 5.386 5.398 5.352 5.373 267,135 -0.02(-0.39%)
Feb 25, 2004 5.348 5.398 5.336 5.394 341,272 +0.06(+1.09%)
Feb 24, 2004 5.317 5.367 5.317 5.336 286,475 +0.00(+0.02%)
Feb 23, 2004 5.336 5.342 5.314 5.335 268,344 -0.00(-0.02%)
Feb 20, 2004 5.284 5.336 5.274 5.336 235,304 +0.03(+0.58%)
Feb 19, 2004 5.286 5.305 5.262 5.305 216,367 +0.01(+0.21%)
Feb 18, 2004 5.299 5.312 5.268 5.294 263,106 -0.02(-0.44%)
Feb 17, 2004 5.330 5.340 5.299 5.317 338,855 +0.00(+0.00%)
Feb 13, 2004 5.348 5.363 5.276 5.317 295,339 -0.02(-0.35%)
Feb 12, 2004 5.336 5.355 5.288 5.336 394,860 -0.01(-0.12%)
Feb 11, 2004 5.286 5.345 5.279 5.342 430,317 +0.03(+0.58%)
Feb 10, 2004 5.288 5.311 5.229 5.311 332,408 +0.05(+0.94%)
Feb 09, 2004 5.275 5.300 5.237 5.262 309,844 -0.01(-0.26%)
Feb 06, 2004 5.176 5.275 5.128 5.275 506,872 +0.12(+2.31%)
Feb 05, 2004 5.094 5.181 5.094 5.156 484,308 +0.07(+1.47%)
Feb 04, 2004 5.171 5.181 5.082 5.082 507,678 -0.08(-1.52%)
Feb 03, 2004 5.164 5.190 5.150 5.160 292,922 -0.02(-0.38%)
Feb 02, 2004 5.147 5.180 5.099 5.180 323,544 +0.06(+1.09%)
Jan 30, 2004 5.082 5.124 5.054 5.124 394,860 +0.04(+0.83%)
Jan 29, 2004 5.069 5.082 5.033 5.082 367,462 -0.02(-0.49%)
Jan 28, 2004 5.098 5.135 5.084 5.106 346,510 +0.01(+0.19%)
Jan 27, 2004 5.037 5.097 5.026 5.097 667,234 +0.06(+1.18%)
Jan 26, 2004 5.032 5.037 5.007 5.037 332,408 +0.01(+0.15%)
Jan 23, 2004 4.989 5.030 4.982 5.030 316,694 +0.03(+0.55%)
Jan 22, 2004 5.013 5.022 4.992 5.002 288,087 -0.01(-0.17%)
Jan 21, 2004 5.007 5.011 4.976 5.011 367,462 +0.02(+0.32%)
Jan 20, 2004 4.945 4.995 4.945 4.995 387,608 +0.03(+0.68%)
Jan 16, 2004 4.975 5.013 4.959 4.961 417,827 -0.04(-0.89%)
Jan 15, 2004 5.026 5.032 4.997 5.006 266,329 -0.00(-0.07%)
Jan 14, 2004 4.992 5.010 4.958 5.010 704,705 +0.04(+0.80%)
Jan 13, 2004 4.980 4.980 4.933 4.970 380,355 +0.00(+0.00%)
Jan 12, 2004 4.966 4.976 4.944 4.970 323,544 +0.01(+0.13%)
Jan 09, 2004 4.924 4.964 4.903 4.964 344,495 +0.06(+1.14%)
Jan 08, 2004 4.905 4.951 4.902 4.908 507,678 -0.02(-0.43%)
Jan 07, 2004 4.896 4.935 4.889 4.929 338,452 +0.02(+0.35%)
Jan 06, 2004 4.914 4.929 4.896 4.912 429,511 -0.02(-0.43%)
Jan 05, 2004 4.965 4.989 4.905 4.933 419,036 -0.03(-0.62%)
Jan 02, 2004 4.979 4.987 4.943 4.964 256,659 +0.00(+0.00%)
Dec 31, 2003 4.989 5.001 4.949 4.964 328,782 -0.04(-0.79%)
Dec 30, 2003 4.912 5.005 4.904 5.003 396,472 +0.03(+0.65%)
Dec 29, 2003 4.996 5.010 4.951 4.971 432,735 -0.04(-0.79%)
Dec 26, 2003 5.001 5.011 4.982 5.011 114,831 +0.02(+0.47%)
Dec 24, 2003 4.961 4.987 4.961 4.987 120,875 +0.03(+0.55%)
Dec 23, 2003 4.970 4.995 4.945 4.960 297,757 -0.01(-0.20%)
Dec 22, 2003 4.970 4.995 4.836 4.970 644,670 -0.05(-1.06%)
Dec 19, 2003 5.013 5.023 4.965 5.023 274,388 +0.02(+0.45%)
Dec 18, 2003 5.010 5.010 4.982 5.001 236,916 +0.01(+0.25%)
Dec 17, 2003 5.005 5.020 4.979 4.989 246,989 -0.03(-0.62%)
Dec 16, 2003 5.002 5.020 4.968 5.020 250,615 +0.04(+0.75%)
Dec 15, 2003 5.038 5.038 4.980 4.982 249,407 -0.05(-0.99%)
Dec 12, 2003 4.996 5.032 4.981 5.032 358,195 +0.04(+0.87%)
Dec 11, 2003 4.995 5.000 4.974 4.989 224,828 -0.00(-0.10%)
Dec 10, 2003 5.007 5.011 4.977 4.994 232,081 -0.01(-0.27%)
Dec 09, 2003 5.032 5.032 4.999 5.007 208,309 -0.03(-0.54%)
Dec 08, 2003 5.007 5.035 4.997 5.035 171,643 +0.03(+0.55%)
Dec 05, 2003 5.021 5.025 4.999 5.007 205,891 -0.01(-0.27%)
Dec 04, 2003 5.038 5.038 4.999 5.021 250,615 -0.01(-0.17%)
Dec 03, 2003 5.038 5.038 5.038 5.030 336,840 -0.01(-0.12%)
Dec 02, 2003 5.032 5.037 5.026 5.036 307,024 -0.00(-0.05%)
Dec 01, 2003 5.001 5.038 4.991 5.038 396,875 +0.05(+1.00%)
Nov 28, 2003 4.980 5.012 4.970 4.989 115,234 +0.01(+0.17%)
Nov 26, 2003 4.990 4.990 4.966 4.980 247,795 -0.04(-0.86%)
Nov 25, 2003 5.001 5.023 4.982 5.023 273,582 +0.03(+0.57%)
Nov 24, 2003 5.001 5.013 4.980 4.995 442,002 +0.00(+0.05%)
Nov 21, 2003 5.020 5.021 4.964 4.992 300,174 -0.00(-0.05%)
Nov 20, 2003 4.971 5.001 4.959 4.995 458,925 -0.02(-0.37%)
Nov 19, 2003 5.002 5.039 5.002 5.013 643,059 -0.02(-0.39%)
Nov 18, 2003 5.036 5.036 5.008 5.033 574,562 +0.00(+0.02%)
Nov 17, 2003 4.990 5.032 4.990 5.032 575,771 +0.03(+0.52%)
Nov 14, 2003 4.999 5.023 4.994 5.006 592,694 +0.01(+0.15%)
Nov 13, 2003 5.001 5.001 4.951 4.999 292,519 -0.00(-0.05%)
Nov 12, 2003 4.924 5.001 4.924 5.001 361,418 +0.08(+1.61%)
Nov 11, 2003 4.933 4.933 4.883 4.922 316,694 -0.01(-0.23%)
Nov 10, 2003 4.933 4.951 4.912 4.933 436,361 -0.00(-0.08%)
Nov 07, 2003 4.955 4.958 4.932 4.936 559,654 -0.01(-0.18%)
Nov 06, 2003 4.982 4.982 4.940 4.945 567,713 -0.02(-0.33%)
Nov 05, 2003 4.918 4.970 4.944 4.961 400,904 -0.00(-0.02%)
Nov 04, 2003 4.918 4.984 4.918 4.963 520,168 +0.04(+0.86%)
Nov 03, 2003 4.889 4.927 4.897 4.920 303,269 +0.04(+0.76%)
Oct 31, 2003 4.925 4.945 4.866 4.883 696,244 -0.00(-0.10%)
Oct 30, 2003 4.936 4.946 4.883 4.888 315,485 -0.03(-0.56%)
Oct 29, 2003 4.944 4.944 4.915 4.915 474,235 -0.00(-0.10%)
Oct 28, 2003 5.001 5.001 4.919 4.920 603,170 -0.06(-1.22%)
Oct 27, 2003 4.927 5.002 4.927 4.981 363,433 +0.05(+1.11%)
Oct 24, 2003 4.951 4.963 4.917 4.927 262,703 -0.02(-0.38%)
Oct 23, 2003 4.995 4.995 4.930 4.945 512,110 -0.04(-0.87%)
Oct 22, 2003 4.991 5.011 4.989 4.989 322,738 -0.01(-0.30%)
Oct 21, 2003 5.026 5.032 5.026 5.003 537,897 -0.02(-0.40%)
Oct 20, 2003 5.026 5.026 4.999 5.023 429,914 -0.01(-0.30%)
Oct 17, 2003 5.036 5.038 5.026 5.038 1,081,435 +0.04(+0.74%)
Oct 16, 2003 5.037 5.026 4.989 5.001 2,458,613 -0.04(-0.71%)
Oct 15, 2003 5.085 5.058 4.986 5.037 364,641 -0.05(-0.95%)
Oct 14, 2003 5.038 5.085 5.022 5.085 324,350 +0.07(+1.44%)
Oct 13, 2003 5.020 5.042 5.013 5.013 124,099 -0.01(-0.12%)
Oct 10, 2003 4.997 5.037 4.997 5.020 152,706 +0.02(+0.50%)
Oct 09, 2003 5.031 5.035 4.995 4.995 295,742 -0.02(-0.37%)
Oct 08, 2003 5.017 5.038 5.000 5.013 218,785 +0.00(+0.05%)
Oct 07, 2003 5.023 5.139 5.002 5.011 191,789 -0.01(-0.25%)
Oct 06, 2003 4.995 5.026 4.995 5.023 245,780 +0.02(+0.32%)
Oct 03, 2003 4.964 5.023 4.960 5.007 233,693 +0.06(+1.25%)
Oct 02, 2003 4.927 4.948 4.918 4.945 376,326 +0.01(+0.25%)
Oct 01, 2003 4.914 4.933 4.914 4.933 359,806 +0.01(+0.25%)
Sep 30, 2003 4.914 4.933 4.908 4.920 473,430 +0.01(+0.13%)
Sep 29, 2003 4.846 4.914 4.857 4.914 285,669 +0.07(+1.41%)
Sep 26, 2003 4.864 4.909 4.846 4.846 206,294 -0.02(-0.38%)
Sep 25, 2003 4.894 4.933 4.864 4.864 211,129 -0.02(-0.43%)
Sep 24, 2003 4.982 4.982 4.886 4.886 229,261 -0.08(-1.58%)
Sep 23, 2003 4.958 4.990 4.958 4.964 197,833 +0.01(+0.13%)
Sep 22, 2003 4.871 4.958 4.868 4.958 275,193 +0.06(+1.14%)
Sep 19, 2003 4.915 4.956 4.902 4.902 255,047 -0.03(-0.63%)
Sep 18, 2003 4.864 4.930 4.864 4.933 315,485 +0.06(+1.14%)
Sep 17, 2003 4.871 4.905 4.871 4.877 234,901 -0.02(-0.46%)
Sep 16, 2003 4.894 4.900 4.871 4.899 265,926 +0.03(+0.59%)
Sep 15, 2003 4.914 4.927 4.869 4.871 324,752 -0.01(-0.30%)
Sep 12, 2003 4.927 4.927 4.832 4.886 552,805 -0.04(-0.83%)
Sep 11, 2003 4.889 4.950 4.889 4.927 203,071 +0.02(+0.38%)
Sep 10, 2003 4.958 4.959 4.904 4.908 297,354 -0.08(-1.62%)
Sep 09, 2003 5.026 5.026 4.964 4.989 193,401 -0.07(-1.35%)
Sep 08, 2003 5.020 5.057 4.984 5.057 231,678 +0.04(+0.74%)
Sep 05, 2003 5.035 5.046 4.990 5.020 232,887 -0.01(-0.30%)
Sep 04, 2003 5.001 5.049 5.001 5.035 279,223 +0.01(+0.30%)
Sep 03, 2003 4.991 5.026 4.951 5.020 308,636 +0.01(+0.12%)
Sep 02, 2003 4.914 5.038 4.884 5.013 344,495 +0.11(+2.33%)
Aug 29, 2003 4.858 4.920 4.858 4.899 320,320 +0.01(+0.18%)
Aug 28, 2003 4.883 4.898 4.871 4.891 195,818 -0.01(-0.23%)
Aug 27, 2003 4.867 4.939 4.857 4.902 170,031 +0.03(+0.71%)
Aug 26, 2003 4.877 4.900 4.857 4.867 379,952 -0.00(-0.03%)
Aug 25, 2003 4.858 4.871 4.778 4.868 385,593 +0.00(+0.03%)
Aug 22, 2003 4.897 4.920 4.866 4.867 259,882 -0.04(-0.83%)
Aug 21, 2003 4.966 4.966 4.908 4.908 252,227 -0.02(-0.45%)
Aug 20, 2003 4.883 4.933 4.858 4.930 198,236 +0.04(+0.84%)
Aug 19, 2003 4.827 4.889 4.819 4.889 194,610 +0.05(+1.03%)
Aug 18, 2003 4.840 4.896 4.817 4.840 340,466 +0.02(+0.52%)
Aug 15, 2003 4.833 4.840 4.814 4.815 221,605 -0.01(-0.15%)
Aug 14, 2003 4.833 4.840 4.815 4.822 263,509 -0.01(-0.23%)
Aug 13, 2003 4.842 4.843 4.825 4.833 383,982 +0.01(+0.26%)
Aug 12, 2003 4.846 4.863 4.820 4.821 369,879 -0.02(-0.51%)
Aug 11, 2003 4.845 4.861 4.820 4.846 180,104 +0.01(+0.18%)
Aug 08, 2003 4.827 4.858 4.791 4.837 333,214 -0.01(-0.20%)
Aug 07, 2003 4.790 4.848 4.790 4.847 300,980 +0.04(+0.77%)
Aug 06, 2003 4.809 4.821 4.775 4.810 294,131 +0.00(+0.03%)
Aug 05, 2003 4.796 4.822 4.778 4.809 494,381 +0.04(+0.81%)
Aug 04, 2003 4.840 4.840 4.630 4.770 1,295,788 -0.08(-1.69%)
Aug 01, 2003 4.932 4.933 4.840 4.852 1,013,341 -0.07(-1.39%)
Jul 31, 2003 5.053 5.053 4.907 4.920 730,895 -0.14(-2.82%)
Jul 30, 2003 4.976 5.063 4.964 5.063 286,475 +0.05(+1.07%)
Jul 29, 2003 4.989 5.011 4.970 5.010 271,970 +0.04(+0.85%)
Jul 28, 2003 5.032 5.038 4.964 4.968 428,706 -0.06(-1.11%)
Jul 25, 2003 5.036 5.036 5.001 5.023 236,513 -0.01(-0.15%)
Jul 24, 2003 5.005 5.032 4.989 5.031 240,139 +0.06(+1.15%)
Jul 23, 2003 5.032 5.032 4.972 4.974 242,557 -0.03(-0.69%)
Jul 22, 2003 4.986 5.010 4.976 5.008 280,834 +0.05(+1.08%)
Jul 21, 2003 4.964 4.994 4.930 4.955 217,173 +0.00(+0.08%)
Jul 18, 2003 4.941 5.018 4.941 4.951 250,615 +0.00(+0.10%)
Jul 17, 2003 5.007 5.027 4.940 4.946 314,679 -0.05(-1.09%)
Jul 16, 2003 5.041 5.048 4.995 5.001 421,856 -0.03(-0.54%)
Jul 15, 2003 5.057 5.059 5.016 5.028 286,878 -0.03(-0.56%)
Jul 14, 2003 5.030 5.057 5.018 5.057 373,909 +0.07(+1.32%)
Jul 11, 2003 4.959 5.000 4.954 4.991 392,846 +0.05(+1.11%)
Jul 10, 2003 4.989 4.989 4.922 4.936 493,173 -0.06(-1.29%)
Jul 09, 2003 5.041 5.041 4.943 5.001 464,162 -0.05(-1.06%)
Jul 08, 2003 4.964 5.054 4.964 5.054 421,050 +0.06(+1.29%)
Jul 07, 2003 4.939 5.018 4.917 4.990 1,092,717 +0.03(+0.58%)
Jul 03, 2003 4.936 4.961 4.902 4.961 276,402 +0.02(+0.33%)
Jul 02, 2003 4.780 4.945 4.780 4.945 845,727 +0.15(+3.08%)
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.