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 6.049 6.099 5.930 5.985 552,047 -0.09(-1.42%)
Oct 28, 2004 6.049 6.074 5.998 6.071 314,310 -0.02(-0.35%)
Oct 27, 2004 6.068 6.092 6.011 6.092 451,420 +0.05(+0.83%)
Oct 26, 2004 5.940 6.043 5.895 6.043 552,448 +0.13(+2.26%)
Oct 25, 2004 5.831 5.909 5.804 5.909 398,901 +0.06(+1.02%)
Oct 22, 2004 5.937 5.996 5.834 5.849 401,707 -0.10(-1.68%)
Oct 21, 2004 5.904 5.971 5.868 5.949 347,184 +0.07(+1.19%)
Oct 20, 2004 5.868 5.912 5.801 5.879 450,217 -0.01(-0.19%)
Oct 19, 2004 5.912 5.985 5.868 5.890 434,582 -0.03(-0.57%)
Oct 18, 2004 5.880 5.955 5.837 5.924 400,505 +0.05(+0.94%)
Oct 15, 2004 5.826 5.897 5.818 5.869 649,868 +0.04(+0.77%)
Oct 14, 2004 5.812 5.857 5.807 5.824 649,067 +0.01(+0.21%)
Oct 13, 2004 5.831 5.843 5.787 5.812 400,104 -0.01(-0.13%)
Oct 12, 2004 5.748 5.854 5.706 5.819 462,244 +0.07(+1.30%)
Oct 11, 2004 5.768 5.792 5.741 5.744 232,926 -0.02(-0.41%)
Oct 08, 2004 5.731 5.787 5.712 5.768 466,253 +0.04(+0.65%)
Oct 07, 2004 5.768 5.799 5.730 5.731 512,758 -0.07(-1.18%)
Oct 06, 2004 5.748 5.799 5.746 5.799 345,981 +0.06(+0.98%)
Oct 05, 2004 5.725 5.769 5.698 5.743 383,266 -0.00(-0.09%)
Oct 04, 2004 5.756 5.768 5.720 5.748 431,775 -0.01(-0.13%)
Oct 01, 2004 5.606 5.756 5.606 5.756 845,911 +0.14(+2.49%)
Sep 30, 2004 5.610 5.662 5.590 5.616 560,867 +0.02(+0.29%)
Sep 29, 2004 5.581 5.600 5.555 5.600 374,446 -0.01(-0.18%)
Sep 28, 2004 5.537 5.610 5.536 5.610 487,501 +0.08(+1.40%)
Sep 27, 2004 5.550 5.550 5.506 5.532 305,089 -0.01(-0.20%)
Sep 24, 2004 5.522 5.567 5.519 5.544 252,971 +0.02(+0.34%)
Sep 23, 2004 5.544 5.576 5.514 5.525 391,284 +0.01(+0.11%)
Sep 22, 2004 5.537 5.544 5.488 5.519 638,242 -0.04(-0.67%)
Sep 21, 2004 5.519 5.556 5.513 5.556 384,068 +0.03(+0.56%)
Sep 20, 2004 5.575 5.575 5.510 5.525 403,311 -0.02(-0.45%)
Sep 17, 2004 5.606 5.606 5.519 5.550 711,207 -0.02(-0.43%)
Sep 16, 2004 5.496 5.581 5.476 5.574 449,816 +0.11(+1.99%)
Sep 15, 2004 5.450 5.488 5.402 5.465 397,297 +0.02(+0.44%)
Sep 14, 2004 5.488 5.488 5.418 5.441 762,122 -0.04(-0.82%)
Sep 13, 2004 5.522 5.547 5.471 5.486 464,650 -0.02(-0.32%)
Sep 10, 2004 5.520 5.537 5.444 5.504 536,813 -0.01(-0.27%)
Sep 09, 2004 5.569 5.569 5.481 5.519 702,788 -0.05(-0.90%)
Sep 08, 2004 5.579 5.581 5.537 5.569 505,542 -0.01(-0.18%)
Sep 07, 2004 5.506 5.579 5.500 5.579 441,798 +0.05(+0.95%)
Sep 03, 2004 5.518 5.542 5.478 5.526 312,305 +0.01(+0.14%)
Sep 02, 2004 5.468 5.519 5.441 5.519 388,478 +0.04(+0.80%)
Sep 01, 2004 5.499 5.562 5.456 5.475 604,165 -0.03(-0.48%)
Aug 31, 2004 5.513 5.514 5.469 5.501 536,412 +0.02(+0.36%)
Aug 30, 2004 5.438 5.500 5.402 5.481 496,722 -0.01(-0.20%)
Aug 27, 2004 5.419 5.495 5.419 5.493 348,387 +0.05(+0.89%)
Aug 26, 2004 5.463 5.469 5.403 5.444 526,790 +0.03(+0.55%)
Aug 25, 2004 5.407 5.444 5.359 5.414 533,606 +0.00(+0.00%)
Aug 24, 2004 5.370 5.419 5.350 5.414 555,655 +0.06(+1.17%)
Aug 23, 2004 5.382 5.394 5.315 5.352 406,919 -0.04(-0.72%)
Aug 20, 2004 5.244 5.390 5.238 5.390 695,171 +0.18(+3.40%)
Aug 19, 2004 5.344 5.344 5.213 5.213 469,060 -0.14(-2.54%)
Aug 18, 2004 5.219 5.349 5.188 5.349 630,224 +0.15(+2.85%)
Aug 17, 2004 5.194 5.201 5.132 5.201 366,829 +0.06(+1.09%)
Aug 16, 2004 5.060 5.157 5.060 5.145 343,175 +0.10(+1.93%)
Aug 13, 2004 5.077 5.088 5.000 5.047 475,073 +0.00(+0.02%)
Aug 12, 2004 5.057 5.075 5.039 5.046 339,166 -0.03(-0.61%)
Aug 11, 2004 5.070 5.077 5.032 5.077 408,523 +0.01(+0.27%)
Aug 10, 2004 5.044 5.106 5.025 5.064 430,573 +0.05(+1.02%)
Aug 09, 2004 5.080 5.095 5.012 5.012 301,481 -0.04(-0.84%)
Aug 06, 2004 5.076 5.141 5.029 5.055 578,106 -0.00(-0.10%)
Aug 05, 2004 5.145 5.145 5.059 5.060 426,564 -0.10(-2.03%)
Aug 04, 2004 5.107 5.187 5.076 5.165 350,391 +0.05(+1.07%)
Aug 03, 2004 5.117 5.142 5.072 5.110 373,644 -0.01(-0.15%)
Aug 02, 2004 5.039 5.125 4.976 5.117 538,416 +0.06(+1.26%)
Jul 30, 2004 5.007 5.067 5.000 5.054 484,695 +0.06(+1.30%)
Jul 29, 2004 5.021 5.037 4.958 4.989 508,749 -0.03(-0.67%)
Jul 28, 2004 5.020 5.044 4.923 5.022 645,458 +0.02(+0.42%)
Jul 27, 2004 4.930 5.020 4.930 5.001 621,003 +0.07(+1.47%)
Jul 26, 2004 4.970 5.022 4.910 4.929 554,854 -0.05(-1.08%)
Jul 23, 2004 5.086 5.086 4.956 4.982 1,085,252 -0.10(-2.06%)
Jul 22, 2004 5.221 5.221 5.087 5.087 527,592 -0.11(-2.21%)
Jul 21, 2004 5.357 5.362 5.201 5.202 924,088 -0.15(-2.89%)
Jul 20, 2004 5.308 5.363 5.300 5.357 376,450 +0.05(+0.94%)
Jul 19, 2004 5.263 5.337 5.232 5.307 456,632 +0.06(+1.09%)
Jul 16, 2004 5.289 5.322 5.248 5.249 323,531 -0.02(-0.38%)
Jul 15, 2004 5.263 5.325 5.246 5.269 550,845 +0.04(+0.72%)
Jul 14, 2004 5.253 5.269 5.213 5.232 393,288 -0.01(-0.14%)
Jul 13, 2004 5.268 5.276 5.232 5.239 621,805 -0.03(-0.54%)
Jul 12, 2004 5.226 5.274 5.207 5.268 496,722 +0.07(+1.42%)
Jul 09, 2004 5.207 5.257 5.183 5.194 420,149 -0.00(-0.10%)
Jul 08, 2004 5.263 5.286 5.188 5.199 710,004 -0.09(-1.74%)
Jul 07, 2004 5.211 5.292 5.211 5.292 478,681 +0.08(+1.58%)
Jul 06, 2004 5.315 5.325 5.156 5.209 483,893 -0.11(-2.02%)
Jul 02, 2004 5.183 5.317 5.173 5.317 524,385 +0.14(+2.72%)
Jul 01, 2004 5.204 5.217 5.115 5.176 509,150 -0.03(-0.55%)
Jun 30, 2004 5.132 5.206 5.097 5.204 908,854 +0.09(+1.81%)
Jun 29, 2004 5.300 5.313 5.098 5.112 1,051,977 -0.21(-3.98%)
Jun 28, 2004 5.338 5.339 5.269 5.324 723,234 +0.04(+0.68%)
Jun 25, 2004 5.332 5.395 5.276 5.288 5,619,501 +0.02(+0.40%)
Jun 24, 2004 5.254 5.297 5.247 5.267 636,238 +0.01(+0.19%)
Jun 23, 2004 5.238 5.268 5.232 5.257 629,823 -0.01(-0.24%)
Jun 22, 2004 5.233 5.276 5.203 5.269 815,843 +0.04(+0.69%)
Jun 21, 2004 5.194 5.237 5.176 5.233 443,001 +0.01(+0.26%)
Jun 18, 2004 5.163 5.222 5.136 5.219 892,817 +0.06(+1.21%)
Jun 17, 2004 5.039 5.166 5.039 5.157 587,327 +0.09(+1.75%)
Jun 16, 2004 5.001 5.098 4.968 5.069 630,625 +0.08(+1.65%)
Jun 15, 2004 4.997 5.017 4.933 4.986 638,242 +0.03(+0.58%)
Jun 14, 2004 4.989 4.994 4.916 4.958 675,927 -0.02(-0.50%)
Jun 10, 2004 4.982 4.997 4.954 4.982 547,236 +0.01(+0.13%)
Jun 09, 2004 4.970 4.997 4.958 4.976 672,319 +0.01(+0.13%)
Jun 08, 2004 4.989 4.990 4.951 4.970 481,087 -0.03(-0.62%)
Jun 07, 2004 4.895 5.009 4.895 5.001 517,569 +0.01(+0.30%)
Jun 04, 2004 4.960 5.014 4.960 4.986 301,080 +0.03(+0.53%)
Jun 03, 2004 4.945 4.989 4.945 4.960 353,599 -0.02(-0.33%)
Jun 02, 2004 4.926 5.007 4.926 4.976 658,688 +0.04(+0.88%)
Jun 01, 2004 4.976 4.976 4.893 4.933 490,709 -0.05(-1.00%)
May 28, 2004 4.964 5.001 4.949 4.982 494,718 +0.02(+0.50%)
May 27, 2004 5.014 5.014 4.926 4.958 510,353 -0.03(-0.63%)
May 26, 2004 4.926 4.995 4.893 4.989 569,286 +0.06(+1.32%)
May 25, 2004 4.827 4.925 4.822 4.924 444,604 +0.06(+1.23%)
May 24, 2004 4.802 4.864 4.802 4.864 450,618 +0.04(+0.91%)
May 21, 2004 4.775 4.833 4.775 4.820 416,942 +0.04(+0.91%)
May 20, 2004 4.682 4.778 4.682 4.777 390,883 +0.11(+2.32%)
May 19, 2004 4.854 4.870 4.668 4.668 487,100 -0.15(-3.21%)
May 18, 2004 4.732 4.823 4.706 4.823 536,011 +0.12(+2.60%)
May 17, 2004 4.731 4.741 4.643 4.701 969,791 -0.03(-0.63%)
May 14, 2004 4.708 4.764 4.646 4.731 358,410 +0.07(+1.55%)
May 13, 2004 4.590 4.696 4.590 4.658 1,095,676 +0.02(+0.48%)
May 12, 2004 4.639 4.647 4.565 4.636 420,149 +0.02(+0.49%)
May 11, 2004 4.496 4.672 4.496 4.613 871,569 +0.09(+2.04%)
May 10, 2004 4.615 4.618 4.411 4.521 1,486,559 -0.08(-1.79%)
May 07, 2004 4.792 4.792 4.603 4.603 1,217,151 -0.23(-4.70%)
May 06, 2004 4.814 4.839 4.713 4.830 682,342 +0.00(+0.08%)
May 05, 2004 4.899 4.901 4.827 4.827 539,619 -0.04(-0.90%)
May 04, 2004 4.813 4.925 4.813 4.870 960,971 +0.03(+0.54%)
May 03, 2004 4.739 4.852 4.733 4.844 449,816 +0.07(+1.54%)
Apr 30, 2004 4.808 4.858 4.729 4.770 599,755 -0.05(-1.03%)
Apr 29, 2004 4.838 4.870 4.764 4.820 656,283 -0.02(-0.39%)
Apr 28, 2004 4.858 4.874 4.827 4.839 513,560 +0.00(+0.05%)
Apr 27, 2004 4.804 4.876 4.804 4.837 566,079 +0.02(+0.49%)
Apr 26, 2004 4.795 4.855 4.792 4.813 911,259 +0.04(+0.76%)
Apr 23, 2004 4.871 4.871 4.777 4.777 483,492 -0.08(-1.57%)
Apr 22, 2004 4.795 4.915 4.765 4.853 572,093 +0.08(+1.59%)
Apr 21, 2004 4.739 4.798 4.733 4.777 545,633 +0.04(+0.79%)
Apr 20, 2004 4.915 4.939 4.739 4.739 675,125 -0.18(-3.58%)
Apr 19, 2004 4.901 4.931 4.820 4.915 639,044 +0.01(+0.15%)
Apr 16, 2004 4.745 4.943 4.745 4.908 1,168,641 +0.14(+3.04%)
Apr 15, 2004 4.646 4.794 4.646 4.763 1,153,406 +0.15(+3.22%)
Apr 14, 2004 4.552 4.745 4.552 4.615 1,010,684 -0.10(-2.06%)
Apr 13, 2004 4.708 4.859 4.540 4.712 1,620,462 -0.00(-0.05%)
Apr 12, 2004 5.041 5.042 4.521 4.714 3,157,135 -0.33(-6.48%)
Apr 08, 2004 5.155 5.176 5.041 5.041 680,738 -0.11(-2.20%)
Apr 07, 2004 5.014 5.213 4.970 5.155 1,012,688 +0.12(+2.30%)
Apr 06, 2004 5.300 5.302 4.914 5.039 3,094,995 -0.35(-6.52%)
Apr 05, 2004 5.506 5.506 5.390 5.390 1,149,397 -0.13(-2.33%)
Apr 02, 2004 5.550 5.562 5.461 5.519 547,637 -0.05(-0.90%)
Apr 01, 2004 5.562 5.569 5.537 5.569 349,590 +0.00(+0.00%)
Mar 31, 2004 5.537 5.569 5.498 5.569 640,247 +0.05(+0.90%)
Mar 30, 2004 5.474 5.540 5.463 5.519 794,595 +0.02(+0.34%)
Mar 29, 2004 5.490 5.513 5.476 5.500 448,613 -0.00(-0.05%)
Mar 26, 2004 5.529 5.531 5.488 5.503 385,671 -0.02(-0.41%)
Mar 25, 2004 5.456 5.525 5.456 5.525 629,021 +0.01(+0.23%)
Mar 24, 2004 5.544 5.544 5.500 5.513 612,985 -0.04(-0.79%)
Mar 23, 2004 5.550 5.561 5.494 5.556 1,712,670 -0.02(-0.45%)
Mar 22, 2004 5.591 5.601 5.559 5.581 212,079 -0.01(-0.18%)
Mar 19, 2004 5.562 5.606 5.547 5.591 293,062 +0.01(+0.18%)
Mar 18, 2004 5.556 5.581 5.518 5.581 263,395 +0.02(+0.45%)
Mar 17, 2004 5.426 5.556 5.425 5.556 431,775 +0.11(+2.06%)
Mar 16, 2004 5.485 5.485 5.407 5.444 186,020 +0.00(+0.00%)
Mar 15, 2004 5.519 5.534 5.419 5.444 297,071 -0.09(-1.69%)
Mar 12, 2004 5.450 5.537 5.438 5.537 279,030 +0.12(+2.30%)
Mar 11, 2004 5.463 5.474 5.413 5.413 311,103 -0.07(-1.36%)
Mar 10, 2004 5.550 5.581 5.463 5.488 311,504 -0.06(-1.06%)
Mar 09, 2004 5.494 5.547 5.489 5.546 237,336 +0.03(+0.61%)
Mar 08, 2004 5.463 5.513 5.449 5.513 529,997 +0.06(+1.14%)
Mar 05, 2004 5.469 5.488 5.445 5.450 483,091 -0.05(-0.95%)
Mar 04, 2004 5.550 5.550 5.474 5.503 145,929 +0.00(+0.05%)
Mar 03, 2004 5.485 5.508 5.450 5.500 233,327 -0.01(-0.11%)
Mar 02, 2004 5.474 5.506 5.443 5.506 245,755 +0.03(+0.57%)
Mar 01, 2004 5.382 5.475 5.372 5.475 214,885 +0.07(+1.39%)
Feb 27, 2004 5.407 5.408 5.338 5.400 244,552 +0.00(+0.00%)
Feb 26, 2004 5.413 5.425 5.379 5.400 265,800 -0.02(-0.39%)
Feb 25, 2004 5.375 5.425 5.363 5.421 339,567 +0.06(+1.09%)
Feb 24, 2004 5.344 5.394 5.344 5.363 285,044 +0.00(+0.02%)
Feb 23, 2004 5.363 5.369 5.340 5.362 267,003 -0.00(-0.02%)
Feb 20, 2004 5.310 5.363 5.300 5.363 234,129 +0.03(+0.58%)
Feb 19, 2004 5.313 5.332 5.288 5.332 215,286 +0.01(+0.21%)
Feb 18, 2004 5.325 5.339 5.294 5.320 261,791 -0.02(-0.44%)
Feb 17, 2004 5.357 5.367 5.325 5.344 337,162 +0.00(+0.00%)
Feb 13, 2004 5.375 5.390 5.303 5.344 293,864 -0.02(-0.35%)
Feb 12, 2004 5.363 5.382 5.314 5.363 392,888 -0.01(-0.12%)
Feb 11, 2004 5.313 5.372 5.305 5.369 428,167 +0.03(+0.58%)
Feb 10, 2004 5.314 5.338 5.256 5.338 330,747 +0.05(+0.94%)
Feb 09, 2004 5.302 5.327 5.263 5.288 308,296 -0.01(-0.26%)
Feb 06, 2004 5.202 5.302 5.153 5.302 504,339 +0.12(+2.31%)
Feb 05, 2004 5.120 5.207 5.120 5.182 481,889 +0.07(+1.47%)
Feb 04, 2004 5.197 5.207 5.107 5.107 505,141 -0.08(-1.52%)
Feb 03, 2004 5.189 5.216 5.176 5.186 291,458 -0.02(-0.38%)
Feb 02, 2004 5.173 5.206 5.125 5.206 321,927 +0.06(+1.09%)
Jan 30, 2004 5.107 5.150 5.080 5.150 392,888 +0.04(+0.83%)
Jan 29, 2004 5.095 5.107 5.059 5.107 365,626 -0.02(-0.49%)
Jan 28, 2004 5.123 5.161 5.110 5.132 344,779 +0.01(+0.19%)
Jan 27, 2004 5.062 5.122 5.051 5.122 663,900 +0.06(+1.18%)
Jan 26, 2004 5.057 5.062 5.032 5.062 330,747 +0.01(+0.15%)
Jan 23, 2004 5.014 5.055 5.007 5.055 315,112 +0.03(+0.55%)
Jan 22, 2004 5.039 5.047 5.017 5.027 286,647 -0.01(-0.17%)
Jan 21, 2004 5.032 5.036 5.001 5.036 365,626 +0.02(+0.32%)
Jan 20, 2004 4.970 5.020 4.970 5.020 385,671 +0.03(+0.68%)
Jan 16, 2004 5.000 5.039 4.984 4.986 415,739 -0.04(-0.89%)
Jan 15, 2004 5.051 5.057 5.022 5.031 264,998 -0.00(-0.07%)
Jan 14, 2004 5.017 5.035 4.982 5.035 701,184 +0.04(+0.80%)
Jan 13, 2004 5.005 5.005 4.958 4.995 378,455 +0.00(+0.00%)
Jan 12, 2004 4.991 5.001 4.969 4.995 321,927 +0.01(+0.13%)
Jan 09, 2004 4.949 4.989 4.928 4.989 342,774 +0.06(+1.14%)
Jan 08, 2004 4.930 4.976 4.926 4.933 505,141 -0.02(-0.43%)
Jan 07, 2004 4.920 4.960 4.914 4.954 336,761 +0.02(+0.35%)
Jan 06, 2004 4.939 4.954 4.920 4.936 427,365 -0.02(-0.43%)
Jan 05, 2004 4.990 5.014 4.930 4.958 416,942 -0.03(-0.63%)
Jan 02, 2004 5.004 5.012 4.968 4.989 255,377 +0.00(+0.00%)
Dec 31, 2003 5.014 5.026 4.974 4.989 327,139 -0.04(-0.79%)
Dec 30, 2003 4.936 5.030 4.929 5.029 394,491 +0.03(+0.65%)
Dec 29, 2003 5.021 5.035 4.976 4.996 430,573 -0.04(-0.79%)
Dec 26, 2003 5.026 5.036 5.007 5.036 114,258 +0.02(+0.47%)
Dec 24, 2003 4.986 5.012 4.986 5.012 120,271 +0.03(+0.55%)
Dec 23, 2003 4.995 5.020 4.970 4.985 296,269 -0.01(-0.20%)
Dec 22, 2003 4.995 5.020 4.860 4.995 641,449 -0.05(-1.06%)
Dec 19, 2003 5.039 5.049 4.990 5.049 273,017 +0.02(+0.45%)
Dec 18, 2003 5.035 5.035 5.007 5.026 235,732 +0.01(+0.25%)
Dec 17, 2003 5.030 5.045 5.004 5.014 245,755 -0.03(-0.62%)
Dec 16, 2003 5.027 5.045 4.992 5.045 249,363 +0.04(+0.75%)
Dec 15, 2003 5.064 5.064 5.005 5.007 248,160 -0.05(-0.99%)
Dec 12, 2003 5.021 5.057 5.006 5.057 356,405 +0.04(+0.87%)
Dec 11, 2003 5.020 5.025 4.999 5.014 223,705 -0.00(-0.10%)
Dec 10, 2003 5.032 5.036 5.002 5.019 230,921 -0.01(-0.27%)
Dec 09, 2003 5.057 5.057 5.024 5.032 207,268 -0.03(-0.54%)
Dec 08, 2003 5.032 5.060 5.022 5.060 170,786 +0.03(+0.55%)
Dec 05, 2003 5.046 5.050 5.024 5.032 204,863 -0.01(-0.27%)
Dec 04, 2003 5.064 5.064 5.024 5.046 249,363 -0.01(-0.17%)
Dec 03, 2003 5.064 5.064 5.064 5.055 335,157 -0.01(-0.12%)
Dec 02, 2003 5.057 5.062 5.051 5.061 305,490 -0.00(-0.05%)
Dec 01, 2003 5.026 5.064 5.016 5.064 394,892 +0.05(+1.00%)
Nov 28, 2003 5.005 5.037 4.995 5.014 114,659 +0.01(+0.17%)
Nov 26, 2003 5.015 5.015 4.991 5.005 246,557 -0.04(-0.86%)
Nov 25, 2003 5.026 5.049 5.007 5.049 272,215 +0.03(+0.57%)
Nov 24, 2003 5.026 5.039 5.005 5.020 439,794 +0.00(+0.05%)
Nov 21, 2003 5.045 5.046 4.989 5.017 298,675 -0.00(-0.05%)
Nov 20, 2003 4.996 5.026 4.984 5.020 456,632 -0.02(-0.37%)
Nov 19, 2003 5.027 5.065 5.027 5.039 639,846 -0.02(-0.39%)
Nov 18, 2003 5.061 5.061 5.034 5.059 571,692 +0.00(+0.02%)
Nov 17, 2003 5.015 5.057 5.015 5.057 572,894 +0.03(+0.52%)
Nov 14, 2003 5.024 5.049 5.019 5.031 589,732 +0.01(+0.15%)
Nov 13, 2003 5.026 5.026 4.976 5.024 291,057 -0.00(-0.05%)
Nov 12, 2003 4.949 5.026 4.949 5.026 359,612 +0.08(+1.61%)
Nov 11, 2003 4.958 4.958 4.908 4.946 315,112 -0.01(-0.23%)
Nov 10, 2003 4.958 4.976 4.936 4.958 434,181 -0.00(-0.08%)
Nov 07, 2003 4.980 4.982 4.956 4.961 556,858 -0.01(-0.18%)
Nov 06, 2003 5.007 5.007 4.965 4.970 564,876 -0.02(-0.33%)
Nov 05, 2003 4.943 4.995 4.969 4.986 398,901 -0.00(-0.03%)
Nov 04, 2003 4.943 5.009 4.943 4.987 517,569 +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.