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 31, 2003 4.950 4.970 4.890 4.908 692,765 -0.00(-0.10%)
Oct 30, 2003 4.961 4.971 4.908 4.913 313,909 -0.03(-0.56%)
Oct 29, 2003 4.969 4.969 4.940 4.940 471,866 -0.00(-0.10%)
Oct 28, 2003 5.026 5.026 4.944 4.945 600,156 -0.06(-1.22%)
Oct 27, 2003 4.951 5.027 4.951 5.006 361,617 +0.05(+1.11%)
Oct 24, 2003 4.976 4.987 4.941 4.951 261,390 -0.02(-0.38%)
Oct 23, 2003 5.020 5.020 4.955 4.970 509,551 -0.04(-0.87%)
Oct 22, 2003 5.016 5.036 5.014 5.014 321,125 -0.01(-0.30%)
Oct 21, 2003 5.051 5.057 5.051 5.029 535,209 -0.02(-0.40%)
Oct 20, 2003 5.051 5.051 5.024 5.049 427,766 -0.01(-0.30%)
Oct 17, 2003 5.061 5.064 5.051 5.064 1,076,032 +0.04(+0.74%)
Oct 16, 2003 5.062 5.051 5.014 5.026 2,446,329 -0.04(-0.71%)
Oct 15, 2003 5.111 5.083 5.011 5.062 362,820 -0.05(-0.95%)
Oct 14, 2003 5.064 5.111 5.047 5.111 322,729 +0.07(+1.44%)
Oct 13, 2003 5.045 5.067 5.039 5.039 123,479 -0.01(-0.12%)
Oct 10, 2003 5.022 5.062 5.022 5.045 151,943 +0.02(+0.50%)
Oct 09, 2003 5.056 5.060 5.020 5.020 294,265 -0.02(-0.37%)
Oct 08, 2003 5.042 5.064 5.025 5.039 217,692 +0.00(+0.05%)
Oct 07, 2003 5.049 5.165 5.027 5.036 190,831 -0.01(-0.25%)
Oct 06, 2003 5.020 5.051 5.020 5.049 244,552 +0.02(+0.32%)
Oct 03, 2003 4.989 5.049 4.985 5.032 232,525 +0.06(+1.25%)
Oct 02, 2003 4.951 4.972 4.943 4.970 374,446 +0.01(+0.25%)
Oct 01, 2003 4.939 4.958 4.939 4.958 358,009 +0.01(+0.25%)
Sep 30, 2003 4.939 4.958 4.933 4.945 471,064 +0.01(+0.13%)
Sep 29, 2003 4.870 4.939 4.881 4.939 284,242 +0.07(+1.41%)
Sep 26, 2003 4.889 4.934 4.870 4.870 205,263 -0.02(-0.38%)
Sep 25, 2003 4.919 4.958 4.889 4.889 210,074 -0.02(-0.43%)
Sep 24, 2003 5.007 5.007 4.910 4.910 228,115 -0.08(-1.57%)
Sep 23, 2003 4.982 5.015 4.982 4.989 196,844 +0.01(+0.13%)
Sep 22, 2003 4.895 4.982 4.893 4.982 273,818 +0.06(+1.14%)
Sep 19, 2003 4.940 4.981 4.926 4.926 253,773 -0.03(-0.63%)
Sep 18, 2003 4.889 4.955 4.889 4.958 313,909 +0.06(+1.14%)
Sep 17, 2003 4.895 4.930 4.895 4.901 233,728 -0.02(-0.46%)
Sep 16, 2003 4.919 4.925 4.895 4.924 264,598 +0.03(+0.59%)
Sep 15, 2003 4.939 4.951 4.894 4.895 323,130 -0.01(-0.30%)
Sep 12, 2003 4.951 4.951 4.856 4.910 550,043 -0.04(-0.83%)
Sep 11, 2003 4.914 4.975 4.914 4.951 202,056 +0.02(+0.38%)
Sep 10, 2003 4.982 4.984 4.929 4.933 295,868 -0.08(-1.62%)
Sep 09, 2003 5.051 5.051 4.989 5.014 192,434 -0.07(-1.35%)
Sep 08, 2003 5.045 5.082 5.009 5.082 230,521 +0.04(+0.74%)
Sep 05, 2003 5.060 5.071 5.015 5.045 231,723 -0.01(-0.30%)
Sep 04, 2003 5.026 5.075 5.026 5.060 277,827 +0.01(+0.30%)
Sep 03, 2003 5.016 5.051 4.976 5.045 307,094 +0.01(+0.12%)
Sep 02, 2003 4.939 5.064 4.909 5.039 342,774 +0.11(+2.33%)
Aug 29, 2003 4.883 4.945 4.883 4.924 318,720 +0.01(+0.18%)
Aug 28, 2003 4.908 4.923 4.895 4.915 194,840 -0.01(-0.23%)
Aug 27, 2003 4.891 4.964 4.881 4.926 169,182 +0.03(+0.71%)
Aug 26, 2003 4.901 4.925 4.881 4.891 378,054 -0.00(-0.03%)
Aug 25, 2003 4.883 4.895 4.802 4.893 383,667 +0.00(+0.03%)
Aug 22, 2003 4.921 4.945 4.890 4.891 258,584 -0.04(-0.83%)
Aug 21, 2003 4.991 4.991 4.933 4.933 250,967 -0.02(-0.45%)
Aug 20, 2003 4.908 4.958 4.883 4.955 197,245 +0.04(+0.84%)
Aug 19, 2003 4.852 4.914 4.843 4.914 193,637 +0.05(+1.03%)
Aug 18, 2003 4.864 4.920 4.842 4.864 338,765 +0.02(+0.52%)
Aug 15, 2003 4.858 4.864 4.838 4.839 220,498 -0.01(-0.15%)
Aug 14, 2003 4.858 4.864 4.839 4.847 262,192 -0.01(-0.23%)
Aug 13, 2003 4.866 4.868 4.849 4.858 382,063 +0.01(+0.26%)
Aug 12, 2003 4.870 4.888 4.844 4.845 368,031 -0.02(-0.51%)
Aug 11, 2003 4.869 4.885 4.844 4.870 179,205 +0.01(+0.18%)
Aug 08, 2003 4.852 4.883 4.815 4.861 331,549 -0.01(-0.20%)
Aug 07, 2003 4.814 4.873 4.814 4.871 299,476 +0.04(+0.77%)
Aug 06, 2003 4.833 4.845 4.799 4.834 292,661 +0.00(+0.03%)
Aug 05, 2003 4.820 4.847 4.802 4.833 491,911 +0.04(+0.81%)
Aug 04, 2003 4.864 4.864 4.653 4.794 1,289,314 -0.08(-1.69%)
Aug 01, 2003 4.956 4.958 4.864 4.876 1,008,278 -0.07(-1.39%)
Jul 31, 2003 5.079 5.079 4.931 4.945 727,243 -0.14(-2.82%)
Jul 30, 2003 5.001 5.088 4.989 5.088 285,044 +0.05(+1.07%)
Jul 29, 2003 5.014 5.036 4.995 5.035 270,611 +0.04(+0.85%)
Jul 28, 2003 5.057 5.064 4.989 4.992 426,564 -0.06(-1.11%)
Jul 25, 2003 5.061 5.061 5.026 5.049 235,331 -0.01(-0.15%)
Jul 24, 2003 5.030 5.057 5.014 5.056 238,940 +0.06(+1.15%)
Jul 23, 2003 5.057 5.057 4.997 4.999 241,345 -0.03(-0.69%)
Jul 22, 2003 5.011 5.035 5.001 5.034 279,431 +0.05(+1.08%)
Jul 21, 2003 4.989 5.019 4.955 4.980 216,088 +0.00(+0.08%)
Jul 18, 2003 4.966 5.044 4.966 4.976 249,363 +0.00(+0.10%)
Jul 17, 2003 5.032 5.052 4.965 4.971 313,107 -0.05(-1.09%)
Jul 16, 2003 5.066 5.074 5.020 5.026 419,748 -0.03(-0.54%)
Jul 15, 2003 5.082 5.085 5.041 5.054 285,445 -0.03(-0.56%)
Jul 14, 2003 5.055 5.082 5.044 5.082 372,040 +0.07(+1.32%)
Jul 11, 2003 4.984 5.025 4.979 5.016 390,883 +0.05(+1.11%)
Jul 10, 2003 5.014 5.014 4.946 4.961 490,709 -0.06(-1.29%)
Jul 09, 2003 5.066 5.066 4.968 5.026 461,843 -0.05(-1.06%)
Jul 08, 2003 4.989 5.080 4.989 5.080 418,946 +0.06(+1.29%)
Jul 07, 2003 4.964 5.044 4.941 5.015 1,087,257 +0.03(+0.58%)
Jul 03, 2003 4.961 4.986 4.926 4.986 275,021 +0.02(+0.33%)
Jul 02, 2003 4.804 4.970 4.804 4.970 841,501 +0.15(+3.08%)
Jul 01, 2003 4.755 4.845 4.755 4.822 604,566 +0.07(+1.52%)
Jun 30, 2003 4.845 4.855 4.728 4.749 2,245,475 -0.08(-1.73%)
Jun 27, 2003 4.838 4.863 4.800 4.833 517,569 -0.03(-0.64%)
Jun 26, 2003 4.702 4.864 4.692 4.864 701,184 +0.13(+2.85%)
Jun 25, 2003 4.739 4.782 4.693 4.729 556,056 +0.05(+1.09%)
Jun 24, 2003 4.648 4.687 4.636 4.678 670,315 +0.03(+0.67%)
Jun 23, 2003 4.729 4.729 4.632 4.647 616,994 -0.05(-1.09%)
Jun 20, 2003 4.738 4.749 4.697 4.698 481,087 -0.02(-0.50%)
Jun 19, 2003 4.769 4.818 4.722 4.722 591,737 -0.02(-0.53%)
Jun 18, 2003 4.792 4.798 4.711 4.747 362,820 -0.03(-0.65%)
Jun 17, 2003 4.879 4.879 4.777 4.778 382,063 -0.07(-1.44%)
Jun 16, 2003 4.772 4.864 4.772 4.848 475,474 +0.09(+1.99%)
Jun 13, 2003 4.856 4.861 4.745 4.753 395,293 -0.08(-1.63%)
Jun 12, 2003 4.914 4.914 4.832 4.832 426,965 -0.06(-1.17%)
Jun 11, 2003 4.895 4.895 4.829 4.889 554,453 -0.01(-0.13%)
Jun 10, 2003 4.817 4.895 4.817 4.895 668,310 +0.10(+2.11%)
Jun 09, 2003 4.848 4.848 4.794 4.794 400,104 -0.06(-1.23%)
Jun 06, 2003 4.820 4.861 4.817 4.854 523,984 +0.04(+0.91%)
Jun 05, 2003 4.839 4.849 4.778 4.810 532,403 -0.07(-1.36%)
Jun 04, 2003 4.803 4.879 4.803 4.876 478,281 +0.08(+1.72%)
Jun 03, 2003 4.739 4.794 4.736 4.794 407,721 +0.05(+1.16%)
Jun 02, 2003 4.714 4.764 4.713 4.739 495,119 +0.04(+0.93%)
May 30, 2003 4.674 4.774 4.674 4.696 859,141 +0.03(+0.75%)
May 29, 2003 4.759 4.789 4.635 4.661 678,333 -0.14(-2.94%)
May 28, 2003 4.842 4.858 4.772 4.802 544,029 -0.01(-0.23%)
May 27, 2003 4.779 4.833 4.765 4.813 551,646 +0.03(+0.70%)
May 23, 2003 4.750 4.810 4.713 4.779 443,001 +0.03(+0.58%)
May 22, 2003 4.745 4.768 4.719 4.752 560,867 +0.00(+0.03%)
May 21, 2003 4.701 4.752 4.679 4.750 561,669 +0.05(+1.17%)
May 20, 2003 4.658 4.719 4.658 4.696 536,813 +0.03(+0.72%)
May 19, 2003 4.702 4.734 4.658 4.662 649,067 -0.02(-0.37%)
May 16, 2003 4.664 4.688 4.626 4.679 478,281 +0.00(+0.05%)
May 15, 2003 4.658 4.677 4.632 4.677 409,726 +0.04(+0.89%)
May 14, 2003 4.654 4.659 4.621 4.636 528,394 +0.00(+0.08%)
May 13, 2003 4.581 4.642 4.570 4.632 394,090 +0.02(+0.43%)
May 12, 2003 4.630 4.644 4.592 4.612 419,347 -0.00(-0.05%)
May 09, 2003 4.605 4.628 4.591 4.615 346,382 +0.02(+0.54%)
May 08, 2003 4.522 4.592 4.522 4.590 328,743 +0.04(+0.82%)
May 07, 2003 4.521 4.556 4.500 4.552 424,559 +0.02(+0.39%)
May 06, 2003 4.521 4.571 4.500 4.535 672,720 -0.00(-0.05%)
May 05, 2003 4.551 4.551 4.459 4.537 1,306,953 +0.00(+0.00%)
May 02, 2003 4.552 4.607 4.509 4.537 892,417 -0.07(-1.62%)
May 01, 2003 4.714 4.752 4.600 4.612 647,062 -0.08(-1.65%)
Apr 30, 2003 4.699 4.724 4.687 4.689 308,296 -0.00(-0.11%)
Apr 29, 2003 4.745 4.778 4.694 4.694 327,540 -0.06(-1.34%)
Apr 28, 2003 4.702 4.758 4.689 4.758 380,059 +0.05(+1.14%)
Apr 25, 2003 4.721 4.737 4.689 4.704 378,054 +0.00(+0.08%)
Apr 24, 2003 4.764 4.797 4.701 4.701 362,419 -0.09(-1.98%)
Apr 23, 2003 4.833 4.833 4.779 4.795 357,608 -0.02(-0.36%)
Apr 22, 2003 4.739 4.819 4.734 4.813 410,126 +0.08(+1.69%)
Apr 21, 2003 4.739 4.749 4.702 4.733 331,549 +0.00(+0.11%)
Apr 17, 2003 4.689 4.734 4.674 4.728 342,774 +0.04(+0.82%)
Apr 16, 2003 4.664 4.691 4.659 4.689 353,198 +0.02(+0.53%)
Apr 15, 2003 4.677 4.677 4.639 4.664 299,877 -0.01(-0.27%)
Apr 14, 2003 4.615 4.684 4.615 4.677 377,653 +0.10(+2.18%)
Apr 11, 2003 4.621 4.638 4.577 4.577 239,741 -0.02(-0.54%)
Apr 10, 2003 4.590 4.627 4.585 4.602 261,390 -0.02(-0.40%)
Apr 09, 2003 4.577 4.639 4.556 4.621 402,910 +0.02(+0.54%)
Apr 08, 2003 4.608 4.615 4.576 4.596 396,897 -0.01(-0.27%)
Apr 07, 2003 4.546 4.615 4.546 4.608 337,963 +0.09(+2.07%)
Apr 04, 2003 4.577 4.602 4.515 4.515 238,940 -0.07(-1.50%)
Apr 03, 2003 4.608 4.611 4.553 4.583 274,219 -0.01(-0.27%)
Apr 02, 2003 4.577 4.603 4.560 4.596 313,909 +0.02(+0.35%)
Apr 01, 2003 4.471 4.580 4.442 4.580 309,098 +0.12(+2.71%)
Mar 31, 2003 4.403 4.487 4.403 4.459 575,300 -0.00(-0.03%)
Mar 28, 2003 4.484 4.541 4.460 4.460 259,787 -0.06(-1.35%)
Mar 27, 2003 4.533 4.562 4.491 4.521 303,485 -0.03(-0.68%)
Mar 26, 2003 4.568 4.577 4.516 4.552 357,608 -0.02(-0.35%)
Mar 25, 2003 4.496 4.568 4.489 4.568 363,621 +0.06(+1.33%)
Mar 24, 2003 4.608 4.608 4.434 4.509 414,937 -0.09(-2.03%)
Mar 21, 2003 4.540 4.602 4.536 4.602 485,096 +0.06(+1.29%)
Mar 20, 2003 4.477 4.543 4.408 4.543 277,827 +0.05(+1.19%)
Mar 19, 2003 4.452 4.490 4.434 4.490 329,544 +0.02(+0.56%)
Mar 18, 2003 4.446 4.471 4.403 4.465 284,643 +0.04(+0.90%)
Mar 17, 2003 4.346 4.425 4.334 4.425 344,378 +0.09(+2.10%)
Mar 14, 2003 4.368 4.368 4.313 4.334 308,697 +0.00(+0.09%)
Mar 13, 2003 4.278 4.330 4.253 4.330 270,210 +0.07(+1.61%)
Mar 12, 2003 4.240 4.262 4.212 4.262 233,728 +0.03(+0.77%)
Mar 11, 2003 4.222 4.265 4.212 4.229 350,792 +0.02(+0.53%)
Mar 10, 2003 4.309 4.309 4.205 4.207 498,727 -0.10(-2.40%)
Mar 07, 2003 4.272 4.353 4.272 4.310 420,550 +0.02(+0.47%)
Mar 06, 2003 4.380 4.380 4.278 4.290 250,967 -0.08(-1.85%)
Mar 05, 2003 4.328 4.375 4.321 4.371 245,354 +0.04(+1.01%)
Mar 04, 2003 4.340 4.371 4.314 4.328 326,738 -0.02(-0.43%)
Mar 03, 2003 4.340 4.354 4.308 4.346 263,395 +0.02(+0.55%)
Feb 28, 2003 4.309 4.363 4.309 4.323 319,923 -0.00(-0.12%)
Feb 27, 2003 4.297 4.358 4.290 4.328 485,898 -0.00(-0.03%)
Feb 26, 2003 4.315 4.336 4.304 4.329 228,115 +0.00(+0.03%)
Feb 25, 2003 4.272 4.329 4.219 4.328 429,771 +0.07(+1.70%)
Feb 24, 2003 4.309 4.309 4.242 4.255 301,882 -0.06(-1.50%)
Feb 21, 2003 4.297 4.333 4.247 4.320 301,481 +0.05(+1.29%)
Feb 20, 2003 4.278 4.282 4.235 4.265 128,289 +0.01(+0.21%)
Feb 19, 2003 4.290 4.290 4.215 4.257 267,003 +0.00(+0.03%)
Feb 18, 2003 4.209 4.259 4.198 4.255 366,428 +0.06(+1.46%)
Feb 14, 2003 4.240 4.240 4.159 4.194 474,672 -0.02(-0.50%)
Feb 13, 2003 4.141 4.215 4.141 4.215 330,346 +0.06(+1.47%)
Feb 12, 2003 4.178 4.209 4.154 4.154 271,413 -0.01(-0.30%)
Feb 11, 2003 4.247 4.247 4.143 4.167 298,274 -0.06(-1.39%)
Feb 10, 2003 4.123 4.225 4.123 4.225 314,711 +0.07(+1.71%)
Feb 07, 2003 4.181 4.209 4.154 4.154 352,396 -0.07(-1.57%)
Feb 06, 2003 4.192 4.235 4.177 4.220 285,445 +0.02(+0.39%)
Feb 05, 2003 4.184 4.239 4.184 4.204 277,827 -0.02(-0.50%)
Feb 04, 2003 4.178 4.225 4.152 4.225 251,769 +0.04(+1.07%)
Feb 03, 2003 4.209 4.223 4.178 4.181 357,207 -0.04(-1.06%)
Jan 31, 2003 4.131 4.225 4.131 4.225 349,590 +0.07(+1.68%)
Jan 30, 2003 4.182 4.196 4.154 4.156 297,873 -0.03(-0.63%)
Jan 29, 2003 4.159 4.182 4.116 4.182 324,733 +0.03(+0.72%)
Jan 28, 2003 4.119 4.152 4.099 4.152 387,676 +0.03(+0.70%)
Jan 27, 2003 4.149 4.152 4.117 4.123 392,086 -0.01(-0.18%)
Jan 24, 2003 4.184 4.184 4.123 4.131 269,008 -0.04(-0.96%)
Jan 23, 2003 4.153 4.183 4.147 4.171 281,035 +0.02(+0.48%)
Jan 22, 2003 4.129 4.179 4.129 4.151 659,490 +0.01(+0.30%)
Jan 21, 2003 4.134 4.159 4.128 4.138 494,718 +0.01(+0.18%)
Jan 17, 2003 4.188 4.191 4.121 4.131 392,888 -0.03(-0.63%)
Jan 16, 2003 4.162 4.209 4.129 4.157 515,966 +0.00(+0.06%)
Jan 15, 2003 4.188 4.218 4.123 4.154 818,249 -0.04(-0.95%)
Jan 14, 2003 4.172 4.203 4.166 4.194 400,505 +0.03(+0.84%)
Jan 13, 2003 4.203 4.222 4.159 4.159 505,542 -0.04(-1.01%)
Jan 10, 2003 4.270 4.270 4.184 4.202 465,852 -0.06(-1.52%)
Jan 09, 2003 4.269 4.272 4.238 4.267 592,539 +0.01(+0.29%)
Jan 08, 2003 4.297 4.305 4.254 4.254 335,558 -0.04(-0.99%)
Jan 07, 2003 4.390 4.390 4.290 4.297 896,025 -0.12(-2.63%)
Jan 06, 2003 4.415 4.441 4.405 4.412 489,506 -0.03(-0.62%)
Jan 03, 2003 4.396 4.457 4.381 4.440 177,601 +0.04(+0.91%)
Jan 02, 2003 4.365 4.417 4.365 4.400 271,814 +0.03(+0.80%)
Dec 31, 2002 4.421 4.441 4.365 4.365 645,458 -0.06(-1.38%)
Dec 30, 2002 4.440 4.452 4.404 4.426 328,342 -0.04(-1.00%)
Dec 27, 2002 4.457 4.499 4.454 4.471 218,894 +0.00(+0.03%)
Dec 26, 2002 4.492 4.509 4.465 4.470 291,859 -0.02(-0.36%)
Dec 24, 2002 4.481 4.497 4.471 4.486 107,843 +0.01(+0.14%)
Dec 23, 2002 4.412 4.490 4.390 4.480 353,198 +0.07(+1.53%)
Dec 20, 2002 4.396 4.437 4.396 4.412 390,482 +0.02(+0.54%)
Dec 19, 2002 4.409 4.452 4.378 4.389 369,234 -0.04(-0.87%)
Dec 18, 2002 4.471 4.471 4.427 4.427 174,394 -0.04(-0.81%)
Dec 17, 2002 4.452 4.469 4.441 4.464 227,313 -0.00(-0.03%)
Dec 16, 2002 4.427 4.477 4.415 4.465 328,342 +0.02(+0.56%)
Dec 13, 2002 4.490 4.490 4.440 4.440 253,773 -0.05(-1.03%)
Dec 12, 2002 4.484 4.487 4.459 4.486 194,840 +0.01(+0.19%)
Dec 11, 2002 4.452 4.487 4.439 4.477 247,759 +0.05(+1.13%)
Dec 10, 2002 4.427 4.459 4.409 4.427 252,570 -0.01(-0.28%)
Dec 09, 2002 4.384 4.450 4.384 4.440 343,977 +0.06(+1.48%)
Dec 06, 2002 4.384 4.426 4.364 4.375 172,790 -0.01(-0.14%)
Dec 05, 2002 4.390 4.411 4.365 4.381 209,673 +0.00(+0.00%)
Dec 04, 2002 4.365 4.403 4.355 4.381 317,116 +0.02(+0.52%)
Dec 03, 2002 4.390 4.417 4.359 4.359 235,732 -0.06(-1.41%)
Dec 02, 2002 4.371 4.421 4.360 4.421 231,322 +0.06(+1.43%)
Nov 29, 2002 4.384 4.398 4.346 4.359 99,424 -0.01(-0.29%)
Nov 27, 2002 4.321 4.380 4.321 4.371 247,759 +0.01(+0.34%)
Nov 26, 2002 4.403 4.403 4.344 4.356 267,003 -0.03(-0.77%)
Nov 25, 2002 4.384 4.408 4.346 4.390 262,994 +0.01(+0.14%)
Nov 22, 2002 4.340 4.390 4.321 4.384 323,932 +0.05(+1.09%)
Nov 21, 2002 4.340 4.346 4.309 4.336 347,184 -0.00(-0.06%)
Nov 20, 2002 4.334 4.344 4.313 4.339 292,661 +0.01(+0.26%)
Nov 19, 2002 4.309 4.336 4.309 4.328 198,047 +0.00(+0.12%)
Nov 18, 2002 4.378 4.378 4.303 4.323 344,779 -0.02(-0.57%)
Nov 15, 2002 4.359 4.368 4.346 4.348 258,183 -0.00(-0.11%)
Nov 14, 2002 4.303 4.365 4.285 4.353 272,215 +0.08(+1.90%)
Nov 13, 2002 4.297 4.334 4.272 4.272 293,864 -0.00(-0.12%)
Nov 12, 2002 4.209 4.283 4.209 4.277 229,318 +0.08(+1.90%)
Nov 11, 2002 4.284 4.284 4.197 4.197 139,515 -0.07(-1.69%)
Nov 08, 2002 4.222 4.272 4.194 4.269 246,156 +0.05(+1.12%)
Nov 07, 2002 4.253 4.272 4.210 4.222 226,912 -0.03(-0.73%)
Nov 06, 2002 4.225 4.258 4.218 4.253 236,534 +0.03(+0.80%)
Nov 05, 2002 4.218 4.229 4.178 4.219 206,466 +0.00(+0.00%)
Nov 04, 2002 4.284 4.290 4.215 4.219 447,411 -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.