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

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)
Official Closing 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 31, 2003 4.447 4.465 4.393 4.409 771,170 -0.00(-0.10%)
Oct 30, 2003 4.457 4.466 4.409 4.413 349,436 -0.02(-0.56%)
Oct 29, 2003 4.464 4.464 4.438 4.438 525,270 -0.00(-0.10%)
Oct 28, 2003 4.515 4.515 4.441 4.442 668,080 -0.05(-1.22%)
Oct 27, 2003 4.448 4.516 4.448 4.497 402,544 +0.05(+1.11%)
Oct 24, 2003 4.470 4.480 4.439 4.448 290,974 -0.02(-0.38%)
Oct 23, 2003 4.510 4.510 4.451 4.465 567,221 -0.04(-0.87%)
Oct 22, 2003 4.506 4.524 4.504 4.504 357,469 -0.01(-0.30%)
Oct 21, 2003 4.538 4.543 4.538 4.517 595,782 -0.02(-0.40%)
Oct 20, 2003 4.538 4.538 4.513 4.535 476,180 -0.01(-0.30%)
Oct 17, 2003 4.546 4.549 4.538 4.549 1,197,813 +0.03(+0.74%)
Oct 16, 2003 4.548 4.538 4.504 4.515 2,723,196 -0.03(-0.71%)
Oct 15, 2003 4.591 4.567 4.502 4.548 403,882 -0.04(-0.95%)
Oct 14, 2003 4.549 4.591 4.534 4.591 359,254 +0.06(+1.44%)
Oct 13, 2003 4.532 4.552 4.526 4.526 137,454 -0.01(-0.12%)
Oct 10, 2003 4.512 4.548 4.512 4.532 169,139 +0.02(+0.50%)
Oct 09, 2003 4.542 4.545 4.510 4.510 327,569 -0.02(-0.37%)
Oct 08, 2003 4.530 4.549 4.514 4.526 242,329 +0.00(+0.05%)
Oct 07, 2003 4.535 4.639 4.516 4.524 212,428 -0.01(-0.25%)
Oct 06, 2003 4.510 4.538 4.510 4.535 272,230 +0.01(+0.32%)
Oct 03, 2003 4.481 4.535 4.478 4.521 258,842 +0.06(+1.25%)
Oct 02, 2003 4.448 4.467 4.440 4.465 416,824 +0.01(+0.25%)
Oct 01, 2003 4.437 4.453 4.437 4.453 398,527 +0.01(+0.25%)
Sep 30, 2003 4.437 4.453 4.431 4.442 524,378 +0.01(+0.13%)
Sep 29, 2003 4.375 4.437 4.385 4.437 316,412 +0.06(+1.41%)
Sep 26, 2003 4.392 4.432 4.375 4.375 228,495 -0.02(-0.38%)
Sep 25, 2003 4.419 4.453 4.392 4.392 233,850 -0.02(-0.43%)
Sep 24, 2003 4.498 4.498 4.411 4.411 253,932 -0.07(-1.58%)
Sep 23, 2003 4.476 4.505 4.476 4.481 219,123 +0.01(+0.13%)
Sep 22, 2003 4.397 4.476 4.395 4.476 304,808 +0.05(+1.14%)
Sep 19, 2003 4.438 4.475 4.425 4.425 282,494 -0.03(-0.63%)
Sep 18, 2003 4.392 4.451 4.392 4.453 349,436 +0.05(+1.15%)
Sep 17, 2003 4.397 4.429 4.397 4.403 260,180 -0.02(-0.46%)
Sep 16, 2003 4.419 4.424 4.397 4.423 294,544 +0.03(+0.59%)
Sep 15, 2003 4.437 4.448 4.396 4.397 359,701 -0.01(-0.30%)
Sep 12, 2003 4.448 4.448 4.363 4.411 612,295 -0.04(-0.83%)
Sep 11, 2003 4.414 4.469 4.414 4.448 224,924 +0.02(+0.38%)
Sep 10, 2003 4.476 4.477 4.428 4.431 329,354 -0.07(-1.62%)
Sep 09, 2003 4.538 4.538 4.481 4.504 214,214 -0.06(-1.35%)
Sep 08, 2003 4.532 4.566 4.499 4.566 256,610 +0.03(+0.74%)
Sep 05, 2003 4.545 4.555 4.505 4.532 257,949 -0.01(-0.30%)
Sep 04, 2003 4.515 4.559 4.515 4.545 309,271 +0.01(+0.30%)
Sep 03, 2003 4.506 4.538 4.470 4.532 341,850 +0.01(+0.12%)
Sep 02, 2003 4.437 4.549 4.410 4.526 381,568 +0.10(+2.33%)
Aug 29, 2003 4.386 4.442 4.386 4.423 354,792 +0.01(+0.18%)
Aug 28, 2003 4.409 4.422 4.397 4.415 216,891 -0.01(-0.23%)
Aug 27, 2003 4.394 4.459 4.385 4.425 188,329 +0.03(+0.71%)
Aug 26, 2003 4.403 4.424 4.385 4.394 420,841 -0.00(-0.03%)
Aug 25, 2003 4.386 4.397 4.313 4.395 427,089 +0.00(+0.03%)
Aug 22, 2003 4.421 4.442 4.393 4.394 287,850 -0.04(-0.83%)
Aug 21, 2003 4.484 4.484 4.431 4.431 279,370 -0.02(-0.45%)
Aug 20, 2003 4.409 4.453 4.386 4.451 219,569 +0.04(+0.84%)
Aug 19, 2003 4.358 4.414 4.350 4.414 215,552 +0.04(+1.03%)
Aug 18, 2003 4.369 4.420 4.349 4.369 377,106 +0.02(+0.52%)
Aug 15, 2003 4.364 4.369 4.346 4.347 245,453 -0.01(-0.15%)
Aug 14, 2003 4.364 4.369 4.347 4.354 291,866 -0.01(-0.23%)
Aug 13, 2003 4.372 4.373 4.356 4.364 425,304 +0.01(+0.26%)
Aug 12, 2003 4.375 4.391 4.352 4.353 409,684 -0.02(-0.51%)
Aug 11, 2003 4.374 4.389 4.352 4.375 199,486 +0.01(+0.18%)
Aug 08, 2003 4.358 4.386 4.326 4.367 369,073 -0.01(-0.20%)
Aug 07, 2003 4.325 4.377 4.325 4.376 333,370 +0.03(+0.77%)
Aug 06, 2003 4.341 4.353 4.311 4.343 325,783 +0.00(+0.03%)
Aug 05, 2003 4.330 4.354 4.313 4.341 547,584 +0.03(+0.81%)
Aug 04, 2003 4.369 4.369 4.180 4.307 1,435,234 -0.07(-1.69%)
Aug 01, 2003 4.452 4.453 4.369 4.381 1,122,392 -0.06(-1.39%)
Jul 31, 2003 4.562 4.562 4.430 4.442 809,550 -0.13(-2.82%)
Jul 30, 2003 4.493 4.571 4.481 4.571 317,304 +0.05(+1.07%)
Jul 29, 2003 4.504 4.524 4.487 4.523 301,238 +0.04(+0.85%)
Jul 28, 2003 4.543 4.549 4.481 4.485 474,841 -0.05(-1.11%)
Jul 25, 2003 4.546 4.546 4.515 4.535 261,966 -0.01(-0.15%)
Jul 24, 2003 4.518 4.543 4.504 4.542 265,982 +0.05(+1.15%)
Jul 23, 2003 4.543 4.543 4.489 4.490 268,660 -0.03(-0.69%)
Jul 22, 2003 4.502 4.523 4.493 4.522 311,056 +0.05(+1.08%)
Jul 21, 2003 4.481 4.508 4.451 4.474 240,544 +0.00(+0.08%)
Jul 18, 2003 4.461 4.531 4.461 4.470 277,585 +0.00(+0.10%)
Jul 17, 2003 4.521 4.539 4.460 4.466 348,544 -0.05(-1.09%)
Jul 16, 2003 4.551 4.558 4.510 4.515 467,254 -0.02(-0.54%)
Jul 15, 2003 4.566 4.568 4.529 4.540 317,750 -0.03(-0.56%)
Jul 14, 2003 4.541 4.566 4.531 4.566 414,147 +0.06(+1.32%)
Jul 11, 2003 4.477 4.514 4.473 4.506 435,122 +0.05(+1.11%)
Jul 10, 2003 4.504 4.504 4.443 4.457 546,245 -0.06(-1.29%)
Jul 09, 2003 4.551 4.551 4.462 4.515 514,113 -0.05(-1.06%)
Jul 08, 2003 4.481 4.563 4.481 4.563 466,361 +0.06(+1.29%)
Jul 07, 2003 4.459 4.531 4.439 4.505 1,210,309 +0.03(+0.58%)
Jul 03, 2003 4.457 4.479 4.425 4.479 306,147 +0.01(+0.33%)
Jul 02, 2003 4.316 4.465 4.316 4.465 936,740 +0.13(+3.08%)
Jul 01, 2003 4.272 4.353 4.272 4.331 672,989 +0.06(+1.52%)
Jun 30, 2003 4.353 4.362 4.247 4.266 2,499,610 -0.08(-1.73%)
Jun 27, 2003 4.346 4.368 4.312 4.341 576,146 -0.03(-0.64%)
Jun 26, 2003 4.224 4.369 4.215 4.369 780,542 +0.12(+2.85%)
Jun 25, 2003 4.257 4.296 4.216 4.248 618,989 +0.05(+1.09%)
Jun 24, 2003 4.176 4.210 4.164 4.203 746,179 +0.03(+0.67%)
Jun 23, 2003 4.248 4.248 4.161 4.175 686,823 -0.05(-1.09%)
Jun 20, 2003 4.256 4.266 4.219 4.220 535,535 -0.02(-0.50%)
Jun 19, 2003 4.284 4.328 4.242 4.242 658,708 -0.02(-0.53%)
Jun 18, 2003 4.304 4.310 4.232 4.264 403,882 -0.03(-0.65%)
Jun 17, 2003 4.383 4.383 4.291 4.292 425,304 -0.06(-1.44%)
Jun 16, 2003 4.287 4.369 4.287 4.355 529,287 +0.09(+1.99%)
Jun 13, 2003 4.363 4.367 4.263 4.270 440,031 -0.07(-1.63%)
Jun 12, 2003 4.414 4.414 4.340 4.340 475,287 -0.05(-1.17%)
Jun 11, 2003 4.397 4.397 4.338 4.392 617,204 -0.01(-0.13%)
Jun 10, 2003 4.327 4.397 4.327 4.397 743,947 +0.09(+2.11%)
Jun 09, 2003 4.355 4.355 4.307 4.307 445,386 -0.05(-1.23%)
Jun 06, 2003 4.330 4.367 4.327 4.361 583,287 +0.04(+0.91%)
Jun 05, 2003 4.347 4.356 4.292 4.321 592,659 -0.06(-1.36%)
Jun 04, 2003 4.315 4.383 4.315 4.381 532,411 +0.07(+1.72%)
Jun 03, 2003 4.257 4.307 4.254 4.307 453,866 +0.05(+1.16%)
Jun 02, 2003 4.235 4.280 4.234 4.257 551,155 +0.04(+0.93%)
May 30, 2003 4.199 4.289 4.199 4.218 956,376 +0.03(+0.75%)
May 29, 2003 4.275 4.302 4.163 4.187 755,104 -0.13(-2.94%)
May 28, 2003 4.349 4.364 4.287 4.313 605,601 -0.01(-0.23%)
May 27, 2003 4.293 4.341 4.281 4.324 614,080 +0.03(+0.70%)
May 23, 2003 4.268 4.321 4.234 4.293 493,138 +0.02(+0.58%)
May 22, 2003 4.263 4.283 4.239 4.269 624,344 +0.00(+0.03%)
May 21, 2003 4.223 4.269 4.204 4.268 625,237 +0.05(+1.17%)
May 20, 2003 4.185 4.239 4.185 4.218 597,568 +0.03(+0.72%)
May 19, 2003 4.224 4.253 4.185 4.188 722,526 -0.02(-0.37%)
May 16, 2003 4.190 4.211 4.155 4.204 532,411 +0.00(+0.05%)
May 15, 2003 4.185 4.201 4.161 4.201 456,097 +0.04(+0.89%)
May 14, 2003 4.181 4.186 4.151 4.164 588,196 +0.00(+0.08%)
May 13, 2003 4.115 4.170 4.105 4.161 438,692 +0.02(+0.43%)
May 12, 2003 4.159 4.172 4.125 4.143 466,808 -0.00(-0.05%)
May 09, 2003 4.136 4.158 4.124 4.145 385,585 +0.02(+0.54%)
May 08, 2003 4.062 4.125 4.062 4.123 365,949 +0.03(+0.82%)
May 07, 2003 4.061 4.093 4.042 4.089 472,609 +0.02(+0.39%)
May 06, 2003 4.061 4.106 4.042 4.074 748,856 -0.00(-0.05%)
May 05, 2003 4.088 4.088 4.005 4.076 1,454,870 +0.00(+0.00%)
May 02, 2003 4.089 4.139 4.050 4.076 993,417 -0.07(-1.62%)
May 01, 2003 4.235 4.269 4.132 4.143 720,294 -0.07(-1.65%)
Apr 30, 2003 4.222 4.244 4.210 4.213 343,188 -0.00(-0.11%)
Apr 29, 2003 4.263 4.292 4.217 4.217 364,610 -0.06(-1.34%)
Apr 28, 2003 4.224 4.274 4.213 4.274 423,072 +0.05(+1.14%)
Apr 25, 2003 4.241 4.255 4.213 4.226 420,841 +0.00(+0.08%)
Apr 24, 2003 4.280 4.309 4.223 4.223 403,436 -0.09(-1.98%)
Apr 23, 2003 4.341 4.341 4.293 4.308 398,081 -0.02(-0.36%)
Apr 22, 2003 4.257 4.329 4.253 4.324 456,543 +0.07(+1.69%)
Apr 21, 2003 4.257 4.266 4.224 4.252 369,073 +0.00(+0.11%)
Apr 17, 2003 4.213 4.253 4.199 4.247 381,568 +0.03(+0.82%)
Apr 16, 2003 4.190 4.214 4.186 4.213 393,172 +0.02(+0.53%)
Apr 15, 2003 4.201 4.201 4.168 4.190 333,816 -0.01(-0.27%)
Apr 14, 2003 4.145 4.208 4.145 4.201 420,395 +0.09(+2.18%)
Apr 11, 2003 4.151 4.167 4.112 4.112 266,875 -0.02(-0.54%)
Apr 10, 2003 4.123 4.157 4.119 4.134 290,974 -0.02(-0.40%)
Apr 09, 2003 4.112 4.168 4.093 4.151 448,510 +0.02(+0.54%)
Apr 08, 2003 4.140 4.145 4.111 4.129 441,816 -0.01(-0.27%)
Apr 07, 2003 4.084 4.145 4.084 4.140 376,213 +0.08(+2.07%)
Apr 04, 2003 4.112 4.134 4.056 4.056 265,982 -0.06(-1.50%)
Apr 03, 2003 4.140 4.142 4.090 4.117 305,255 -0.01(-0.27%)
Apr 02, 2003 4.112 4.135 4.096 4.129 349,436 +0.01(+0.35%)
Apr 01, 2003 4.017 4.114 3.991 4.114 344,081 +0.11(+2.71%)
Mar 31, 2003 3.955 4.031 3.955 4.005 640,410 -0.00(-0.03%)
Mar 28, 2003 4.028 4.079 4.006 4.006 289,189 -0.05(-1.35%)
Mar 27, 2003 4.073 4.098 4.034 4.061 337,833 -0.03(-0.68%)
Mar 26, 2003 4.104 4.112 4.057 4.089 398,081 -0.01(-0.35%)
Mar 25, 2003 4.039 4.104 4.032 4.104 404,775 +0.05(+1.33%)
Mar 24, 2003 4.140 4.140 3.983 4.050 461,899 -0.08(-2.03%)
Mar 21, 2003 4.078 4.134 4.075 4.134 539,998 +0.05(+1.29%)
Mar 20, 2003 4.022 4.082 3.959 4.082 309,271 +0.05(+1.19%)
Mar 19, 2003 4.000 4.033 3.983 4.033 366,841 +0.02(+0.56%)
Mar 18, 2003 3.994 4.017 3.955 4.011 316,858 +0.04(+0.90%)
Mar 17, 2003 3.905 3.975 3.893 3.975 383,353 +0.08(+2.10%)
Mar 14, 2003 3.924 3.924 3.874 3.893 343,635 +0.00(+0.09%)
Mar 13, 2003 3.843 3.890 3.820 3.890 300,792 +0.06(+1.61%)
Mar 12, 2003 3.809 3.828 3.784 3.828 260,180 +0.03(+0.77%)
Mar 11, 2003 3.792 3.832 3.784 3.799 390,494 +0.02(+0.53%)
Mar 10, 2003 3.871 3.871 3.778 3.779 555,171 -0.09(-2.40%)
Mar 07, 2003 3.837 3.910 3.837 3.872 468,147 +0.02(+0.46%)
Mar 06, 2003 3.935 3.935 3.843 3.854 279,370 -0.07(-1.85%)
Mar 05, 2003 3.888 3.930 3.882 3.927 273,122 +0.04(+1.01%)
Mar 04, 2003 3.899 3.927 3.875 3.888 363,717 -0.02(-0.43%)
Mar 03, 2003 3.899 3.911 3.870 3.905 293,205 +0.02(+0.55%)
Feb 28, 2003 3.871 3.919 3.871 3.883 356,130 -0.00(-0.12%)
Feb 27, 2003 3.860 3.915 3.854 3.888 540,890 -0.00(-0.03%)
Feb 26, 2003 3.877 3.896 3.866 3.889 253,932 +0.00(+0.03%)
Feb 25, 2003 3.837 3.889 3.790 3.888 478,411 +0.06(+1.70%)
Feb 24, 2003 3.871 3.871 3.810 3.823 336,048 -0.06(-1.50%)
Feb 21, 2003 3.860 3.892 3.815 3.881 335,602 +0.05(+1.29%)
Feb 20, 2003 3.843 3.846 3.805 3.832 142,809 +0.01(+0.21%)
Feb 19, 2003 3.854 3.854 3.787 3.824 297,222 +0.00(+0.03%)
Feb 18, 2003 3.781 3.826 3.771 3.823 407,899 +0.05(+1.46%)
Feb 14, 2003 3.809 3.809 3.736 3.768 528,394 -0.02(-0.50%)
Feb 13, 2003 3.720 3.787 3.720 3.787 367,734 +0.05(+1.47%)
Feb 12, 2003 3.753 3.781 3.732 3.732 302,131 -0.01(-0.30%)
Feb 11, 2003 3.815 3.815 3.722 3.743 332,031 -0.05(-1.39%)
Feb 10, 2003 3.704 3.796 3.704 3.796 350,329 +0.06(+1.71%)
Feb 07, 2003 3.756 3.781 3.732 3.732 392,279 -0.06(-1.57%)
Feb 06, 2003 3.766 3.805 3.752 3.791 317,750 +0.01(+0.39%)
Feb 05, 2003 3.759 3.808 3.759 3.777 309,271 -0.02(-0.50%)
Feb 04, 2003 3.753 3.796 3.730 3.796 280,263 +0.04(+1.07%)
Feb 03, 2003 3.781 3.794 3.753 3.756 397,634 -0.04(-1.06%)
Jan 31, 2003 3.711 3.796 3.711 3.796 389,155 +0.06(+1.68%)
Jan 30, 2003 3.757 3.769 3.732 3.733 331,585 -0.02(-0.63%)
Jan 29, 2003 3.736 3.757 3.697 3.757 361,486 +0.03(+0.72%)
Jan 28, 2003 3.701 3.730 3.683 3.730 431,552 +0.03(+0.70%)
Jan 27, 2003 3.727 3.730 3.698 3.704 436,461 -0.01(-0.18%)
Jan 24, 2003 3.759 3.759 3.704 3.711 299,453 -0.04(-0.96%)
Jan 23, 2003 3.731 3.758 3.725 3.747 312,841 +0.02(+0.48%)
Jan 22, 2003 3.710 3.754 3.710 3.729 734,129 +0.01(+0.30%)
Jan 21, 2003 3.714 3.736 3.708 3.717 550,708 +0.01(+0.18%)
Jan 17, 2003 3.762 3.764 3.702 3.711 437,353 -0.02(-0.63%)
Jan 16, 2003 3.739 3.781 3.710 3.734 574,361 +0.00(+0.06%)
Jan 15, 2003 3.762 3.789 3.704 3.732 910,856 -0.04(-0.95%)
Jan 14, 2003 3.748 3.776 3.742 3.768 445,833 +0.03(+0.84%)
Jan 13, 2003 3.776 3.792 3.736 3.736 562,758 -0.04(-1.01%)
Jan 10, 2003 3.836 3.836 3.759 3.775 518,576 -0.06(-1.52%)
Jan 09, 2003 3.835 3.837 3.807 3.833 659,600 +0.01(+0.29%)
Jan 08, 2003 3.860 3.868 3.822 3.822 373,535 -0.04(-0.99%)
Jan 07, 2003 3.944 3.944 3.854 3.860 997,434 -0.10(-2.63%)
Jan 06, 2003 3.966 3.990 3.957 3.964 544,907 -0.02(-0.62%)
Jan 03, 2003 3.949 4.004 3.936 3.989 197,701 +0.04(+0.91%)
Jan 02, 2003 3.921 3.968 3.921 3.953 302,577 +0.03(+0.80%)
Dec 31, 2002 3.972 3.990 3.921 3.921 718,509 -0.05(-1.38%)
Dec 30, 2002 3.989 4.000 3.956 3.976 365,502 -0.04(-1.00%)
Dec 27, 2002 4.004 4.041 4.001 4.017 243,668 +0.00(+0.03%)
Dec 26, 2002 4.036 4.050 4.011 4.015 324,891 -0.01(-0.36%)
Dec 24, 2002 4.026 4.040 4.017 4.030 120,049 +0.01(+0.14%)
Dec 23, 2002 3.964 4.033 3.944 4.024 393,172 +0.06(+1.53%)
Dec 20, 2002 3.949 3.986 3.949 3.964 434,676 +0.02(+0.54%)
Dec 19, 2002 3.961 4.000 3.933 3.943 411,023 -0.03(-0.87%)
Dec 18, 2002 4.017 4.017 3.977 3.977 194,131 -0.03(-0.81%)
Dec 17, 2002 4.000 4.014 3.990 4.010 253,040 -0.00(-0.03%)
Dec 16, 2002 3.977 4.022 3.966 4.011 365,502 +0.02(+0.56%)
Dec 13, 2002 4.033 4.033 3.989 3.989 282,494 -0.04(-1.03%)
Dec 12, 2002 4.028 4.031 4.005 4.030 216,891 +0.01(+0.20%)
Dec 11, 2002 4.000 4.031 3.987 4.022 275,800 +0.04(+1.13%)
Dec 10, 2002 3.977 4.005 3.961 3.977 281,156 -0.01(-0.28%)
Dec 09, 2002 3.938 3.998 3.938 3.989 382,907 +0.06(+1.48%)
Dec 06, 2002 3.938 3.976 3.920 3.930 192,346 -0.01(-0.14%)
Dec 05, 2002 3.944 3.963 3.921 3.936 233,404 +0.00(+0.00%)
Dec 04, 2002 3.921 3.955 3.912 3.936 353,007 +0.02(+0.52%)
Dec 03, 2002 3.944 3.968 3.916 3.916 262,412 -0.06(-1.41%)
Dec 02, 2002 3.927 3.972 3.917 3.972 257,503 +0.06(+1.43%)
Nov 29, 2002 3.938 3.950 3.905 3.916 110,677 -0.01(-0.29%)
Nov 27, 2002 3.882 3.935 3.882 3.927 275,800 +0.01(+0.34%)
Nov 26, 2002 3.955 3.955 3.902 3.913 297,222 -0.03(-0.77%)
Nov 25, 2002 3.938 3.959 3.905 3.944 292,759 +0.01(+0.14%)
Nov 22, 2002 3.899 3.944 3.882 3.938 360,593 +0.04(+1.09%)
Nov 21, 2002 3.899 3.905 3.871 3.896 386,477 -0.00(-0.06%)
Nov 20, 2002 3.893 3.902 3.874 3.898 325,783 +0.01(+0.26%)
Nov 19, 2002 3.871 3.896 3.871 3.888 220,462 +0.00(+0.12%)
Nov 18, 2002 3.933 3.933 3.865 3.883 383,800 -0.02(-0.57%)
Nov 15, 2002 3.916 3.924 3.905 3.906 287,403 -0.00(-0.11%)
Nov 14, 2002 3.865 3.921 3.850 3.910 303,023 +0.07(+1.90%)
Nov 13, 2002 3.860 3.893 3.837 3.837 327,122 -0.00(-0.12%)
Nov 12, 2002 3.781 3.847 3.781 3.842 255,271 +0.07(+1.90%)
Nov 11, 2002 3.848 3.848 3.770 3.770 155,305 -0.06(-1.69%)
Nov 08, 2002 3.792 3.837 3.768 3.835 274,015 +0.04(+1.12%)
Nov 07, 2002 3.820 3.837 3.782 3.792 252,594 -0.03(-0.73%)
Nov 06, 2002 3.796 3.825 3.789 3.820 263,304 +0.03(+0.80%)
Nov 05, 2002 3.789 3.799 3.753 3.790 229,833 +0.00(+0.00%)
Nov 04, 2002 3.848 3.854 3.787 3.790 498,047 -0.01(-0.35%)
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.