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, 2005 10.88 11.18 10.88 11.11 1,125,944 +0.27(+2.53%)
Oct 28, 2005 10.63 10.84 10.57 10.84 700,182 +0.26(+2.45%)
Oct 27, 2005 10.85 10.93 10.55 10.58 525,187 -0.28(-2.57%)
Oct 26, 2005 11.00 11.04 10.85 10.86 459,839 -0.15(-1.36%)
Oct 25, 2005 11.11 11.16 10.98 11.01 387,475 -0.16(-1.43%)
Oct 24, 2005 11.10 11.18 11.05 11.16 482,089 +0.13(+1.18%)
Oct 21, 2005 10.91 11.11 10.89 11.04 342,574 +0.14(+1.28%)
Oct 20, 2005 11.15 11.15 10.84 10.90 414,136 -0.25(-2.28%)
Oct 19, 2005 10.88 11.15 10.78 11.15 592,338 +0.21(+1.91%)
Oct 18, 2005 10.99 11.10 10.93 10.94 507,346 -0.06(-0.54%)
Oct 17, 2005 11.06 11.06 10.93 11.00 418,345 -0.01(-0.14%)
Oct 14, 2005 10.90 11.08 10.81 11.02 508,148 +0.25(+2.36%)
Oct 13, 2005 10.54 10.81 10.54 10.76 603,965 +0.13(+1.22%)
Oct 12, 2005 10.90 10.92 10.52 10.63 1,279,291 -0.27(-2.47%)
Oct 11, 2005 10.99 11.05 10.80 10.90 756,108 -0.10(-0.95%)
Oct 10, 2005 11.24 11.26 10.98 11.01 418,145 -0.21(-1.87%)
Oct 07, 2005 11.33 11.35 11.05 11.21 566,680 -0.06(-0.57%)
Oct 06, 2005 11.32 11.38 11.03 11.28 954,757 -0.09(-0.79%)
Oct 05, 2005 11.57 11.61 11.34 11.37 513,360 -0.21(-1.85%)
Oct 04, 2005 11.79 11.84 11.58 11.58 429,170 -0.30(-2.52%)
Oct 03, 2005 11.93 11.96 11.78 11.88 577,104 -0.04(-0.38%)
Sep 30, 2005 11.83 11.93 11.78 11.93 732,856 +0.09(+0.80%)
Sep 29, 2005 11.72 11.83 11.57 11.83 551,646 +0.10(+0.89%)
Sep 28, 2005 11.87 11.91 11.68 11.73 632,429 -0.17(-1.43%)
Sep 27, 2005 11.83 11.92 11.77 11.90 658,889 +0.00(+0.00%)
Sep 26, 2005 11.75 11.90 11.75 11.90 1,247,619 +0.08(+0.72%)
Sep 23, 2005 11.81 11.85 11.72 11.81 987,431 +0.01(+0.13%)
Sep 22, 2005 11.76 11.87 11.62 11.80 4,669,153 -0.07(-0.59%)
Sep 21, 2005 12.05 12.05 11.85 11.87 974,803 -0.19(-1.61%)
Sep 20, 2005 12.17 12.25 12.02 12.06 470,663 +0.01(+0.12%)
Sep 19, 2005 12.12 12.12 12.01 12.05 588,129 -0.02(-0.21%)
Sep 16, 2005 12.10 12.14 11.98 12.07 405,716 -0.03(-0.25%)
Sep 15, 2005 12.10 12.15 12.02 12.10 269,609 +0.08(+0.66%)
Sep 14, 2005 12.10 12.11 11.98 12.02 420,550 +0.00(+0.00%)
Sep 13, 2005 12.13 12.17 12.02 12.02 305,290 -0.10(-0.82%)
Sep 12, 2005 12.14 12.19 12.00 12.12 537,615 +0.00(+0.00%)
Sep 09, 2005 12.14 12.22 12.08 12.12 308,697 +0.03(+0.25%)
Sep 08, 2005 12.16 12.22 12.06 12.09 445,607 -0.02(-0.12%)
Sep 07, 2005 12.32 12.32 12.09 12.11 402,309 -0.19(-1.54%)
Sep 06, 2005 11.97 12.30 11.88 12.30 658,087 +0.44(+3.75%)
Sep 02, 2005 11.92 12.01 11.80 11.85 299,877 -0.09(-0.75%)
Sep 01, 2005 11.90 12.10 11.82 11.94 614,388 +0.05(+0.46%)
Aug 31, 2005 11.73 11.91 11.73 11.89 878,184 +0.20(+1.75%)
Aug 30, 2005 11.81 11.82 11.55 11.68 618,798 -0.13(-1.14%)
Aug 29, 2005 11.51 11.86 11.52 11.82 1,289,915 +0.31(+2.69%)
Aug 26, 2005 11.74 11.82 11.49 11.51 395,694 -0.22(-1.91%)
Aug 25, 2005 11.66 11.75 11.53 11.73 340,168 +0.09(+0.77%)
Aug 24, 2005 11.60 11.75 11.57 11.64 376,651 +0.04(+0.39%)
Aug 23, 2005 11.50 11.61 11.50 11.60 400,104 +0.04(+0.35%)
Aug 22, 2005 11.42 11.59 11.41 11.56 445,607 +0.09(+0.83%)
Aug 19, 2005 11.60 11.61 11.46 11.46 450,618 -0.12(-1.08%)
Aug 18, 2005 11.72 11.72 11.52 11.59 567,683 -0.17(-1.44%)
Aug 17, 2005 11.85 11.87 11.66 11.76 642,852 -0.09(-0.80%)
Aug 16, 2005 11.81 11.91 11.72 11.85 478,681 +0.08(+0.68%)
Aug 15, 2005 11.76 11.87 11.67 11.77 379,457 +0.02(+0.21%)
Aug 12, 2005 11.79 11.79 11.63 11.75 476,076 +0.00(+0.00%)
Aug 11, 2005 11.52 11.75 11.47 11.75 445,807 +0.18(+1.55%)
Aug 10, 2005 11.57 11.79 11.55 11.57 625,213 +0.09(+0.83%)
Aug 09, 2005 11.35 11.71 11.25 11.47 823,060 +0.10(+0.88%)
Aug 08, 2005 11.72 11.73 10.98 11.37 1,755,167 -0.36(-3.06%)
Aug 05, 2005 12.31 12.32 11.65 11.73 1,492,773 -0.59(-4.78%)
Aug 04, 2005 12.55 12.55 12.32 12.32 702,587 -0.24(-1.94%)
Aug 03, 2005 12.47 12.61 12.41 12.57 395,493 +0.02(+0.20%)
Aug 02, 2005 12.40 12.54 12.38 12.54 593,942 +0.11(+0.88%)
Aug 01, 2005 12.47 12.52 12.30 12.43 625,413 -0.03(-0.28%)
Jul 29, 2005 12.48 12.65 12.37 12.47 627,618 -0.08(-0.68%)
Jul 28, 2005 12.52 12.59 12.43 12.55 462,244 +0.05(+0.40%)
Jul 27, 2005 12.51 12.51 12.37 12.50 315,914 -0.02(-0.16%)
Jul 26, 2005 12.40 12.53 12.35 12.52 449,014 +0.12(+1.01%)
Jul 25, 2005 12.35 12.43 12.33 12.40 355,403 -0.01(-0.12%)
Jul 22, 2005 12.22 12.42 12.21 12.41 453,224 +0.17(+1.43%)
Jul 21, 2005 12.47 12.51 12.21 12.24 681,139 -0.23(-1.84%)
Jul 20, 2005 12.30 12.47 12.17 12.47 392,286 +0.12(+0.97%)
Jul 19, 2005 12.24 12.35 12.22 12.35 429,771 +0.08(+0.69%)
Jul 18, 2005 12.15 12.29 12.11 12.26 533,405 -0.01(-0.08%)
Jul 15, 2005 12.09 12.29 12.05 12.27 670,114 +0.23(+1.91%)
Jul 14, 2005 12.55 12.56 11.91 12.04 1,626,676 -0.53(-4.21%)
Jul 13, 2005 12.67 12.72 12.52 12.57 413,133 -0.09(-0.75%)
Jul 12, 2005 12.80 12.80 12.60 12.67 383,065 -0.08(-0.63%)
Jul 11, 2005 12.65 12.77 12.65 12.75 437,989 +0.02(+0.20%)
Jul 08, 2005 12.59 12.78 12.58 12.72 705,594 +0.09(+0.71%)
Jul 07, 2005 12.59 12.64 12.40 12.63 398,701 +0.04(+0.36%)
Jul 06, 2005 12.65 12.71 12.58 12.59 348,587 -0.11(-0.86%)
Jul 05, 2005 12.63 12.73 12.60 12.70 479,082 +0.05(+0.43%)
Jul 01, 2005 12.49 12.64 12.49 12.64 529,396 +0.15(+1.20%)
Jun 30, 2005 12.65 12.70 12.49 12.49 1,241,205 -0.19(-1.53%)
Jun 29, 2005 12.74 12.74 12.57 12.69 339,166 -0.01(-0.08%)
Jun 28, 2005 12.55 12.70 12.47 12.70 469,260 +0.21(+1.72%)
Jun 27, 2005 12.61 12.65 12.38 12.48 618,999 -0.12(-0.99%)
Jun 24, 2005 12.59 12.73 12.31 12.61 4,995,691 -0.02(-0.20%)
Jun 23, 2005 12.65 12.81 12.63 12.63 540,621 -0.08(-0.63%)
Jun 22, 2005 12.68 12.79 12.61 12.71 499,529 +0.09(+0.71%)
Jun 21, 2005 12.73 12.77 12.58 12.62 502,335 -0.10(-0.82%)
Jun 20, 2005 12.74 12.82 12.62 12.73 445,607 -0.08(-0.66%)
Jun 17, 2005 12.68 12.82 12.61 12.81 1,007,677 +0.22(+1.78%)
Jun 16, 2005 12.54 12.59 12.42 12.59 493,314 +0.05(+0.40%)
Jun 15, 2005 12.56 12.56 12.42 12.54 740,874 +0.04(+0.32%)
Jun 14, 2005 12.50 12.52 12.43 12.50 495,920 -0.03(-0.28%)
Jun 13, 2005 12.49 12.55 12.39 12.53 626,415 +0.05(+0.44%)
Jun 10, 2005 12.50 12.52 12.38 12.48 515,364 +0.03(+0.24%)
Jun 09, 2005 12.43 12.46 12.31 12.45 394,291 +0.02(+0.16%)
Jun 08, 2005 12.40 12.56 12.38 12.43 491,711 +0.00(+0.04%)
Jun 07, 2005 12.45 12.59 12.30 12.42 638,443 +0.04(+0.28%)
Jun 06, 2005 12.29 12.39 12.26 12.39 613,787 +0.13(+1.10%)
Jun 03, 2005 12.44 12.49 12.23 12.25 722,633 -0.12(-1.01%)
Jun 02, 2005 12.39 12.46 12.35 12.38 370,236 -0.06(-0.48%)
Jun 01, 2005 12.37 12.55 12.28 12.44 738,068 +0.15(+1.26%)
May 31, 2005 12.34 12.39 12.27 12.28 357,407 -0.02(-0.20%)
May 27, 2005 12.30 12.31 12.14 12.31 346,382 +0.10(+0.82%)
May 26, 2005 12.16 12.35 12.16 12.21 602,762 +0.06(+0.49%)
May 25, 2005 12.37 12.41 12.14 12.15 595,345 -0.22(-1.81%)
May 24, 2005 12.50 12.50 12.34 12.37 565,478 -0.20(-1.63%)
May 23, 2005 12.66 12.66 12.49 12.58 508,950 -0.02(-0.16%)
May 20, 2005 12.59 12.60 12.40 12.60 347,786 +0.04(+0.32%)
May 19, 2005 12.47 12.59 12.42 12.56 505,943 +0.10(+0.80%)
May 18, 2005 12.29 12.46 12.27 12.46 569,487 +0.17(+1.42%)
May 17, 2005 12.22 12.32 12.10 12.28 560,667 +0.06(+0.53%)
May 16, 2005 12.02 12.22 12.02 12.22 534,608 +0.27(+2.30%)
May 13, 2005 12.05 12.11 11.93 11.94 651,272 -0.01(-0.08%)
May 12, 2005 12.22 12.22 11.95 11.95 738,268 -0.27(-2.20%)
May 11, 2005 12.20 12.22 12.11 12.22 800,409 +0.10(+0.82%)
May 10, 2005 12.22 12.22 12.07 12.12 615,992 -0.10(-0.82%)
May 09, 2005 11.98 12.22 11.98 12.22 430,372 +0.24(+2.04%)
May 06, 2005 12.15 12.15 11.93 11.98 502,335 -0.17(-1.40%)
May 05, 2005 12.05 12.20 11.98 12.15 481,688 +0.12(+1.00%)
May 04, 2005 11.93 12.05 11.86 12.03 389,480 +0.09(+0.75%)
May 03, 2005 11.97 12.05 11.86 11.94 564,074 -0.08(-0.71%)
May 02, 2005 12.04 12.04 11.89 12.02 552,248 -0.00(-0.04%)
Apr 29, 2005 12.05 12.05 11.80 12.03 818,449 +0.05(+0.46%)
Apr 28, 2005 12.05 12.07 11.92 11.97 447,411 -0.15(-1.27%)
Apr 27, 2005 11.97 12.15 11.88 12.13 509,752 +0.12(+1.00%)
Apr 26, 2005 11.98 12.03 11.90 12.01 597,550 +0.02(+0.21%)
Apr 25, 2005 11.97 11.99 11.85 11.98 596,548 +0.16(+1.35%)
Apr 22, 2005 11.82 11.84 11.70 11.82 561,469 +0.02(+0.21%)
Apr 21, 2005 11.70 11.80 11.60 11.80 483,292 +0.20(+1.72%)
Apr 20, 2005 11.65 11.74 11.58 11.60 646,260 -0.14(-1.19%)
Apr 19, 2005 11.69 11.80 11.66 11.74 563,674 +0.07(+0.60%)
Apr 18, 2005 11.65 11.71 11.56 11.67 652,675 +0.08(+0.73%)
Apr 15, 2005 11.54 11.66 11.51 11.58 700,182 +0.04(+0.39%)
Apr 14, 2005 11.64 11.67 11.50 11.54 486,098 -0.10(-0.90%)
Apr 13, 2005 11.72 11.75 11.59 11.64 534,808 -0.06(-0.55%)
Apr 12, 2005 11.43 11.71 11.37 11.71 737,266 +0.28(+2.44%)
Apr 11, 2005 11.47 11.50 11.37 11.43 375,047 -0.02(-0.17%)
Apr 08, 2005 11.62 11.63 11.44 11.45 549,842 -0.19(-1.67%)
Apr 07, 2005 11.54 11.64 11.38 11.64 816,846 +0.14(+1.21%)
Apr 06, 2005 11.41 11.54 11.39 11.50 557,660 +0.08(+0.70%)
Apr 05, 2005 11.35 11.46 11.33 11.42 506,945 +0.04(+0.39%)
Apr 04, 2005 11.35 11.42 11.21 11.38 456,231 +0.01(+0.13%)
Apr 01, 2005 11.49 11.56 11.28 11.36 608,575 -0.05(-0.44%)
Mar 31, 2005 11.48 11.56 11.35 11.41 610,780 -0.06(-0.52%)
Mar 30, 2005 11.34 11.47 11.26 11.47 878,986 +0.19(+1.73%)
Mar 29, 2005 11.36 11.51 11.26 11.28 574,899 -0.06(-0.57%)
Mar 28, 2005 11.37 11.51 11.32 11.34 558,061 -0.05(-0.48%)
Mar 24, 2005 11.35 11.57 11.32 11.40 580,111 +0.04(+0.40%)
Mar 23, 2005 11.47 11.55 10.98 11.35 682,743 -0.12(-1.04%)
Mar 22, 2005 11.62 11.81 11.47 11.47 729,047 -0.17(-1.50%)
Mar 21, 2005 11.75 11.75 11.56 11.65 531,801 -0.05(-0.43%)
Mar 18, 2005 12.01 12.01 11.67 11.70 1,006,274 -0.21(-1.76%)
Mar 17, 2005 11.79 11.91 11.74 11.91 453,023 +0.18(+1.53%)
Mar 16, 2005 11.77 11.84 11.66 11.73 626,014 -0.01(-0.13%)
Mar 15, 2005 11.95 12.08 11.73 11.74 691,563 -0.09(-0.76%)
Mar 14, 2005 11.67 11.86 11.62 11.83 498,927 +0.23(+2.02%)
Mar 11, 2005 11.80 11.85 11.57 11.60 558,662 -0.27(-2.27%)
Mar 10, 2005 11.84 11.95 11.73 11.87 567,282 +0.11(+0.98%)
Mar 09, 2005 12.14 12.14 11.72 11.75 1,010,884 -0.45(-3.68%)
Mar 08, 2005 12.33 12.33 12.10 12.20 601,359 -0.08(-0.65%)
Mar 07, 2005 12.33 12.39 12.10 12.28 638,443 +0.03(+0.20%)
Mar 04, 2005 11.97 12.26 11.95 12.26 454,827 +0.27(+2.25%)
Mar 03, 2005 12.00 12.00 11.87 11.99 460,841 +0.06(+0.54%)
Mar 02, 2005 11.99 11.99 11.75 11.92 711,608 +0.03(+0.29%)
Mar 01, 2005 11.73 11.93 11.71 11.89 767,735 +0.15(+1.32%)
Feb 28, 2005 11.97 11.97 11.65 11.73 982,620 -0.25(-2.08%)
Feb 25, 2005 11.66 12.00 11.63 11.98 497,324 +0.23(+1.95%)
Feb 24, 2005 11.78 11.85 11.67 11.75 715,617 +0.02(+0.21%)
Feb 23, 2005 11.74 11.91 11.73 11.73 806,623 +0.01(+0.04%)
Feb 22, 2005 12.12 12.12 11.70 11.72 964,379 -0.39(-3.25%)
Feb 18, 2005 12.37 12.37 12.10 12.12 626,816 -0.24(-1.94%)
Feb 17, 2005 12.45 12.52 12.32 12.36 455,429 -0.12(-1.00%)
Feb 16, 2005 12.27 12.51 12.27 12.48 566,079 +0.09(+0.72%)
Feb 15, 2005 12.31 12.52 12.28 12.39 602,161 +0.01(+0.08%)
Feb 14, 2005 12.43 12.53 12.32 12.38 636,638 +0.03(+0.24%)
Feb 11, 2005 12.33 12.37 12.12 12.35 899,031 +0.17(+1.43%)
Feb 10, 2005 12.00 12.18 11.94 12.18 492,312 +0.14(+1.16%)
Feb 09, 2005 12.14 12.16 12.01 12.04 581,313 -0.08(-0.70%)
Feb 08, 2005 11.95 12.14 11.95 12.12 346,984 +0.17(+1.46%)
Feb 07, 2005 12.14 12.24 11.94 11.95 544,831 -0.12(-0.99%)
Feb 04, 2005 11.80 12.07 11.80 12.07 565,478 +0.31(+2.63%)
Feb 03, 2005 11.92 11.94 11.73 11.76 543,027 -0.19(-1.59%)
Feb 02, 2005 11.83 11.95 11.68 11.95 633,030 +0.19(+1.61%)
Feb 01, 2005 11.64 11.77 11.53 11.76 633,231 +0.13(+1.12%)
Jan 31, 2005 11.70 11.80 11.51 11.63 1,088,660 +0.09(+0.82%)
Jan 28, 2005 11.37 11.55 11.34 11.53 700,583 +0.11(+0.96%)
Jan 27, 2005 11.53 11.64 11.36 11.42 665,103 -0.10(-0.87%)
Jan 26, 2005 11.38 11.54 11.33 11.52 620,001 +0.11(+1.01%)
Jan 25, 2005 11.55 11.71 11.37 11.41 592,138 -0.16(-1.38%)
Jan 24, 2005 11.75 11.90 11.56 11.57 655,481 -0.19(-1.65%)
Jan 21, 2005 11.80 11.87 11.68 11.76 513,159 +0.03(+0.26%)
Jan 20, 2005 11.78 11.90 11.67 11.73 658,688 -0.12(-1.01%)
Jan 19, 2005 11.91 12.27 11.74 11.85 689,358 +0.02(+0.21%)
Jan 18, 2005 11.72 11.85 11.52 11.83 651,472 +0.19(+1.67%)
Jan 14, 2005 11.55 11.74 11.47 11.63 466,053 +0.18(+1.61%)
Jan 13, 2005 11.40 11.72 11.33 11.45 775,151 -0.01(-0.09%)
Jan 12, 2005 11.55 11.65 10.98 11.46 1,016,096 -0.09(-0.78%)
Jan 11, 2005 11.69 11.75 11.52 11.55 477,679 -0.12(-1.03%)
Jan 10, 2005 11.69 11.86 11.53 11.67 554,453 -0.01(-0.04%)
Jan 07, 2005 11.76 11.93 11.47 11.67 738,268 -0.07(-0.64%)
Jan 06, 2005 11.72 11.91 11.55 11.75 845,511 +0.01(+0.09%)
Jan 05, 2005 12.28 12.28 11.60 11.74 1,225,970 -0.63(-5.08%)
Jan 04, 2005 12.48 12.63 12.32 12.37 859,342 -0.11(-0.92%)
Jan 03, 2005 12.60 12.78 12.40 12.48 764,327 +6.17(+97.86%)
Dec 31, 2004 6.348 6.374 6.293 6.308 378,455 -0.02(-0.39%)
Dec 30, 2004 6.336 6.407 6.314 6.333 535,610 +0.00(+0.04%)
Dec 29, 2004 6.329 6.358 6.313 6.331 257,381 -0.01(-0.14%)
Dec 28, 2004 6.297 6.339 6.278 6.339 308,697 +0.04(+0.65%)
Dec 27, 2004 6.363 6.393 6.273 6.298 458,235 -0.08(-1.23%)
Dec 23, 2004 6.428 6.459 6.369 6.377 298,274 -0.05(-0.72%)
Dec 22, 2004 6.402 6.463 6.392 6.423 465,452 +0.02(+0.35%)
Dec 21, 2004 6.321 6.414 6.316 6.401 438,992 +0.08(+1.26%)
Dec 20, 2004 6.348 6.376 6.281 6.321 503,137 -0.04(-0.63%)
Dec 17, 2004 6.267 6.361 6.161 6.361 885,601 +0.06(+0.99%)
Dec 16, 2004 6.367 6.393 6.282 6.298 630,625 -0.08(-1.27%)
Dec 15, 2004 6.361 6.418 6.317 6.379 633,832 +0.02(+0.29%)
Dec 14, 2004 6.417 6.467 6.337 6.361 823,461 -0.14(-2.21%)
Dec 13, 2004 6.485 6.504 6.473 6.504 509,551 +0.03(+0.40%)
Dec 10, 2004 6.361 6.485 6.329 6.478 509,551 +0.12(+1.94%)
Dec 09, 2004 6.290 6.354 6.230 6.354 483,492 +0.05(+0.73%)
Dec 08, 2004 6.223 6.318 6.223 6.308 480,686 +0.10(+1.67%)
Dec 07, 2004 6.342 6.349 6.201 6.205 665,103 -0.15(-2.36%)
Dec 06, 2004 6.348 6.399 6.299 6.354 515,164 +0.01(+0.10%)
Dec 03, 2004 6.261 6.348 6.261 6.348 468,659 +0.07(+1.05%)
Dec 02, 2004 6.313 6.327 6.237 6.282 521,578 -0.04(-0.65%)
Dec 01, 2004 6.242 6.359 6.233 6.323 772,145 +0.11(+1.75%)
Nov 30, 2004 6.211 6.220 6.147 6.215 483,091 +0.01(+0.10%)
Nov 29, 2004 6.217 6.241 6.149 6.208 693,567 -0.03(-0.44%)
Nov 26, 2004 6.280 6.292 6.236 6.236 205,664 -0.06(-0.99%)
Nov 24, 2004 6.144 6.302 6.116 6.298 767,334 +0.13(+2.12%)
Nov 23, 2004 6.079 6.167 6.020 6.167 659,490 +0.09(+1.54%)
Nov 22, 2004 6.015 6.087 6.001 6.074 703,590 +0.09(+1.46%)
Nov 19, 2004 6.024 6.040 5.986 5.986 515,966 -0.02(-0.33%)
Nov 18, 2004 6.068 6.116 5.981 6.006 805,019 -0.00(-0.08%)
Nov 17, 2004 6.117 6.202 5.994 6.011 573,696 -0.09(-1.49%)
Nov 16, 2004 6.186 6.220 6.101 6.102 453,424 -0.07(-1.15%)
Nov 15, 2004 6.174 6.223 6.126 6.174 618,598 +0.00(+0.06%)
Nov 12, 2004 6.061 6.174 6.028 6.170 485,898 +0.15(+2.53%)
Nov 11, 2004 5.986 6.036 5.975 6.018 579,710 +0.04(+0.63%)
Nov 10, 2004 5.928 6.111 5.922 5.980 477,880 +0.03(+0.50%)
Nov 09, 2004 5.949 5.986 5.928 5.950 336,360 +0.00(+0.02%)
Nov 08, 2004 5.949 5.994 5.924 5.949 459,037 +0.00(+0.00%)
Nov 05, 2004 6.140 6.140 5.915 5.949 1,011,085 -0.19(-3.11%)
Nov 04, 2004 6.068 6.154 6.061 6.140 534,006 +0.05(+0.82%)
Nov 03, 2004 5.998 6.102 5.998 6.090 364,022 +0.12(+2.07%)
Nov 02, 2004 6.060 6.090 5.957 5.966 481,488 -0.09(-1.54%)
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.