Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Realty Income Corp
(NY:
O
)
53.14
-0.18 (-0.34%)
Streaming Delayed Price
Updated: 1:56 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2004
5.484
5.515
5.444
5.515
646,489
+0.05(+0.90%)
Mar 30, 2004
5.421
5.486
5.410
5.465
802,343
+0.02(+0.34%)
Mar 29, 2004
5.437
5.459
5.423
5.447
452,987
-0.00(-0.05%)
Mar 26, 2004
5.475
5.478
5.435
5.449
389,431
-0.02(-0.41%)
Mar 25, 2004
5.404
5.472
5.404
5.472
635,154
+0.01(+0.23%)
Mar 24, 2004
5.490
5.490
5.447
5.459
618,962
-0.04(-0.79%)
Mar 23, 2004
5.496
5.507
5.441
5.503
1,729,369
-0.02(-0.45%)
Mar 22, 2004
5.537
5.547
5.505
5.527
214,147
-0.01(-0.18%)
Mar 19, 2004
5.509
5.552
5.494
5.537
295,919
+0.01(+0.18%)
Mar 18, 2004
5.503
5.527
5.464
5.527
265,963
+0.02(+0.45%)
Mar 17, 2004
5.374
5.503
5.373
5.503
435,985
+0.11(+2.06%)
Mar 16, 2004
5.432
5.432
5.354
5.391
187,834
+0.00(+0.00%)
Mar 15, 2004
5.465
5.480
5.367
5.391
299,967
-0.09(-1.69%)
Mar 12, 2004
5.398
5.484
5.385
5.484
281,751
+0.12(+2.30%)
Mar 11, 2004
5.410
5.421
5.360
5.360
314,136
-0.07(-1.36%)
Mar 10, 2004
5.496
5.527
5.410
5.435
314,541
-0.06(-1.06%)
Mar 09, 2004
5.441
5.494
5.436
5.493
239,650
+0.03(+0.61%)
Mar 08, 2004
5.410
5.459
5.396
5.459
535,165
+0.06(+1.14%)
Mar 05, 2004
5.416
5.435
5.393
5.398
487,802
-0.05(-0.95%)
Mar 04, 2004
5.496
5.496
5.421
5.449
147,352
+0.00(+0.05%)
Mar 03, 2004
5.432
5.454
5.398
5.447
235,602
-0.01(-0.11%)
Mar 02, 2004
5.421
5.453
5.390
5.453
248,151
+0.03(+0.57%)
Mar 01, 2004
5.330
5.422
5.320
5.422
216,980
+0.07(+1.39%)
Feb 27, 2004
5.354
5.356
5.286
5.348
246,937
+0.00(+0.00%)
Feb 26, 2004
5.360
5.373
5.327
5.348
268,392
-0.02(-0.39%)
Feb 25, 2004
5.323
5.373
5.311
5.369
342,878
+0.06(+1.09%)
Feb 24, 2004
5.293
5.342
5.293
5.311
287,823
+0.00(+0.02%)
Feb 23, 2004
5.311
5.317
5.289
5.310
269,606
-0.00(-0.02%)
Feb 20, 2004
5.259
5.311
5.249
5.311
236,411
+0.03(+0.58%)
Feb 19, 2004
5.262
5.280
5.237
5.280
217,385
+0.01(+0.21%)
Feb 18, 2004
5.274
5.288
5.243
5.269
264,344
-0.02(-0.44%)
Feb 17, 2004
5.305
5.315
5.274
5.293
340,449
+0.00(+0.00%)
Feb 13, 2004
5.323
5.338
5.252
5.293
296,729
-0.02(-0.35%)
Feb 12, 2004
5.311
5.330
5.263
5.311
396,718
-0.01(-0.12%)
Feb 11, 2004
5.262
5.320
5.254
5.317
432,342
+0.03(+0.58%)
Feb 10, 2004
5.263
5.286
5.205
5.286
333,972
+0.05(+0.94%)
Feb 09, 2004
5.251
5.275
5.212
5.237
311,302
-0.01(-0.26%)
Feb 06, 2004
5.152
5.251
5.104
5.251
509,257
+0.12(+2.31%)
Feb 05, 2004
5.070
5.157
5.070
5.132
486,587
+0.07(+1.47%)
Feb 04, 2004
5.147
5.157
5.058
5.058
510,066
-0.08(-1.52%)
Feb 03, 2004
5.139
5.165
5.126
5.136
294,300
-0.02(-0.38%)
Feb 02, 2004
5.123
5.155
5.075
5.155
325,066
+0.06(+1.09%)
Jan 30, 2004
5.058
5.100
5.031
5.100
396,718
+0.04(+0.83%)
Jan 29, 2004
5.046
5.058
5.010
5.058
369,191
-0.02(-0.49%)
Jan 28, 2004
5.074
5.111
5.060
5.083
348,140
+0.01(+0.19%)
Jan 27, 2004
5.013
5.073
5.002
5.073
670,373
+0.06(+1.18%)
Jan 26, 2004
5.008
5.013
4.984
5.013
333,972
+0.01(+0.15%)
Jan 23, 2004
4.965
5.006
4.959
5.006
318,184
+0.03(+0.55%)
Jan 22, 2004
4.990
4.999
4.969
4.979
289,442
-0.01(-0.17%)
Jan 21, 2004
4.984
4.987
4.953
4.987
369,191
+0.02(+0.32%)
Jan 20, 2004
4.922
4.971
4.922
4.971
389,431
+0.03(+0.68%)
Jan 16, 2004
4.952
4.990
4.936
4.938
419,793
-0.04(-0.89%)
Jan 15, 2004
5.002
5.008
4.974
4.983
267,582
-0.00(-0.07%)
Jan 14, 2004
4.969
4.986
4.934
4.986
708,021
+0.04(+0.80%)
Jan 13, 2004
4.957
4.957
4.910
4.947
382,145
+0.00(+0.00%)
Jan 12, 2004
4.943
4.953
4.921
4.947
325,066
+0.01(+0.12%)
Jan 09, 2004
4.901
4.941
4.880
4.941
346,116
+0.06(+1.14%)
Jan 08, 2004
4.882
4.928
4.879
4.885
510,066
-0.02(-0.43%)
Jan 07, 2004
4.873
4.912
4.866
4.906
340,044
+0.02(+0.35%)
Jan 06, 2004
4.891
4.906
4.873
4.889
431,532
-0.02(-0.43%)
Jan 05, 2004
4.942
4.965
4.882
4.910
421,007
-0.03(-0.63%)
Jan 02, 2004
4.955
4.964
4.920
4.941
257,867
+0.00(+0.00%)
Dec 31, 2003
4.965
4.978
4.926
4.941
330,329
-0.04(-0.79%)
Dec 30, 2003
4.889
4.981
4.881
4.980
398,337
+0.03(+0.65%)
Dec 29, 2003
4.973
4.986
4.928
4.948
434,771
-0.04(-0.79%)
Dec 26, 2003
4.978
4.987
4.959
4.987
115,372
+0.02(+0.47%)
Dec 24, 2003
4.938
4.964
4.938
4.964
121,444
+0.03(+0.55%)
Dec 23, 2003
4.947
4.971
4.922
4.937
299,158
-0.01(-0.20%)
Dec 22, 2003
4.947
4.971
4.813
4.947
647,703
-0.05(-1.06%)
Dec 19, 2003
4.990
5.000
4.942
5.000
275,678
+0.02(+0.45%)
Dec 18, 2003
4.986
4.986
4.959
4.978
238,031
+0.01(+0.25%)
Dec 17, 2003
4.981
4.996
4.955
4.965
248,151
-0.03(-0.62%)
Dec 16, 2003
4.979
4.996
4.944
4.996
251,794
+0.04(+0.75%)
Dec 15, 2003
5.015
5.015
4.957
4.959
250,580
-0.05(-0.99%)
Dec 12, 2003
4.973
5.008
4.958
5.008
359,880
+0.04(+0.87%)
Dec 11, 2003
4.971
4.976
4.950
4.965
225,886
-0.00(-0.10%)
Dec 10, 2003
4.984
4.987
4.954
4.970
233,173
-0.01(-0.27%)
Dec 09, 2003
5.008
5.008
4.975
4.984
209,289
-0.03(-0.54%)
Dec 08, 2003
4.984
5.011
4.974
5.011
172,451
+0.03(+0.55%)
Dec 05, 2003
4.997
5.001
4.975
4.984
206,860
-0.01(-0.27%)
Dec 04, 2003
5.015
5.015
4.975
4.997
251,794
-0.01(-0.17%)
Dec 03, 2003
5.015
5.015
5.015
5.006
338,425
-0.01(-0.12%)
Dec 02, 2003
5.008
5.013
5.002
5.012
308,468
-0.00(-0.05%)
Dec 01, 2003
4.978
5.015
4.968
5.015
398,742
+0.05(+1.00%)
Nov 28, 2003
4.957
4.989
4.947
4.965
115,777
+0.01(+0.17%)
Nov 26, 2003
4.966
4.966
4.943
4.957
248,961
-0.04(-0.86%)
Nov 25, 2003
4.978
5.000
4.959
5.000
274,869
+0.03(+0.57%)
Nov 24, 2003
4.978
4.990
4.957
4.971
444,082
+0.00(+0.05%)
Nov 21, 2003
4.996
4.997
4.941
4.969
301,587
-0.00(-0.05%)
Nov 20, 2003
4.948
4.978
4.936
4.971
461,084
-0.02(-0.37%)
Nov 19, 2003
4.979
5.016
4.979
4.990
646,084
-0.02(-0.39%)
Nov 18, 2003
5.012
5.012
4.985
5.010
577,266
+0.00(+0.02%)
Nov 17, 2003
4.966
5.008
4.966
5.008
578,480
+0.03(+0.52%)
Nov 14, 2003
4.975
5.000
4.970
4.983
595,482
+0.01(+0.15%)
Nov 13, 2003
4.978
4.978
4.928
4.975
293,895
-0.00(-0.05%)
Nov 12, 2003
4.901
4.978
4.901
4.978
363,119
+0.08(+1.61%)
Nov 11, 2003
4.910
4.910
4.860
4.899
318,184
-0.01(-0.23%)
Nov 10, 2003
4.910
4.928
4.889
4.910
438,414
-0.00(-0.08%)
Nov 07, 2003
4.932
4.934
4.908
4.913
562,287
-0.01(-0.18%)
Nov 06, 2003
4.959
4.959
4.917
4.922
570,384
-0.02(-0.33%)
Nov 05, 2003
4.895
4.947
4.921
4.938
402,790
-0.00(-0.02%)
Nov 04, 2003
4.895
4.960
4.895
4.939
522,616
+0.04(+0.86%)
Nov 03, 2003
4.866
4.903
4.874
4.897
304,696
+0.04(+0.76%)
Oct 31, 2003
4.902
4.922
4.843
4.860
699,520
-0.00(-0.10%)
Oct 30, 2003
4.913
4.923
4.860
4.865
316,970
-0.03(-0.56%)
Oct 29, 2003
4.921
4.921
4.892
4.892
476,467
-0.00(-0.10%)
Oct 28, 2003
4.978
4.978
4.896
4.897
606,007
-0.06(-1.22%)
Oct 27, 2003
4.903
4.979
4.903
4.958
365,143
+0.05(+1.11%)
Oct 24, 2003
4.928
4.939
4.894
4.903
263,939
-0.02(-0.38%)
Oct 23, 2003
4.971
4.971
4.907
4.922
514,519
-0.04(-0.87%)
Oct 22, 2003
4.968
4.987
4.965
4.965
324,256
-0.01(-0.30%)
Oct 21, 2003
5.002
5.008
5.002
4.980
540,427
-0.02(-0.40%)
Oct 20, 2003
5.002
5.002
4.975
5.000
431,937
-0.01(-0.30%)
Oct 17, 2003
5.012
5.015
5.002
5.015
1,086,523
+0.04(+0.74%)
Oct 16, 2003
5.013
5.002
4.965
4.978
2,470,180
-0.04(-0.71%)
Oct 15, 2003
5.062
5.034
4.963
5.013
366,357
-0.05(-0.95%)
Oct 14, 2003
5.015
5.062
4.999
5.062
325,876
+0.07(+1.44%)
Oct 13, 2003
4.996
5.018
4.990
4.990
124,683
-0.01(-0.12%)
Oct 10, 2003
4.974
5.013
4.974
4.996
153,424
+0.02(+0.50%)
Oct 09, 2003
5.007
5.011
4.971
4.971
297,134
-0.02(-0.37%)
Oct 08, 2003
4.994
5.015
4.976
4.990
219,814
+0.00(+0.05%)
Oct 07, 2003
5.000
5.115
4.979
4.987
192,691
-0.01(-0.25%)
Oct 06, 2003
4.971
5.002
4.971
5.000
246,937
+0.02(+0.32%)
Oct 03, 2003
4.941
5.000
4.937
4.984
234,792
+0.06(+1.25%)
Oct 02, 2003
4.903
4.924
4.895
4.922
378,097
+0.01(+0.25%)
Oct 01, 2003
4.891
4.910
4.891
4.910
361,499
+0.01(+0.25%)
Sep 30, 2003
4.891
4.910
4.885
4.897
475,657
+0.01(+0.13%)
Sep 29, 2003
4.823
4.891
4.834
4.891
287,013
+0.07(+1.41%)
Sep 26, 2003
4.842
4.886
4.823
4.823
207,265
-0.02(-0.38%)
Sep 25, 2003
4.871
4.910
4.842
4.842
212,123
-0.02(-0.43%)
Sep 24, 2003
4.959
4.959
4.863
4.863
230,339
-0.08(-1.57%)
Sep 23, 2003
4.934
4.966
4.934
4.941
198,764
+0.01(+0.13%)
Sep 22, 2003
4.848
4.934
4.845
4.934
276,488
+0.06(+1.14%)
Sep 19, 2003
4.892
4.933
4.879
4.879
256,247
-0.03(-0.63%)
Sep 18, 2003
4.842
4.907
4.842
4.910
316,970
+0.06(+1.15%)
Sep 17, 2003
4.848
4.882
4.848
4.854
236,007
-0.02(-0.46%)
Sep 16, 2003
4.871
4.878
4.848
4.876
267,177
+0.03(+0.59%)
Sep 15, 2003
4.891
4.903
4.847
4.848
326,280
-0.01(-0.30%)
Sep 12, 2003
4.903
4.903
4.810
4.863
555,406
-0.04(-0.83%)
Sep 11, 2003
4.866
4.927
4.866
4.903
204,026
+0.02(+0.38%)
Sep 10, 2003
4.934
4.936
4.881
4.885
298,753
-0.08(-1.62%)
Sep 09, 2003
5.002
5.002
4.941
4.965
194,311
-0.07(-1.35%)
Sep 08, 2003
4.996
5.033
4.960
5.033
232,768
+0.04(+0.74%)
Sep 05, 2003
5.011
5.022
4.966
4.996
233,983
-0.01(-0.30%)
Sep 04, 2003
4.978
5.026
4.978
5.011
280,536
+0.01(+0.30%)
Sep 03, 2003
4.968
5.002
4.928
4.996
310,088
+0.01(+0.12%)
Sep 02, 2003
4.891
5.015
4.861
4.990
346,116
+0.11(+2.33%)
Aug 29, 2003
4.836
4.897
4.836
4.876
321,827
+0.01(+0.18%)
Aug 28, 2003
4.860
4.875
4.848
4.868
196,740
-0.01(-0.23%)
Aug 27, 2003
4.844
4.916
4.834
4.879
170,831
+0.03(+0.71%)
Aug 26, 2003
4.854
4.878
4.834
4.844
381,740
-0.00(-0.03%)
Aug 25, 2003
4.836
4.848
4.755
4.845
387,407
+0.00(+0.03%)
Aug 22, 2003
4.874
4.897
4.843
4.844
261,105
-0.04(-0.83%)
Aug 21, 2003
4.943
4.943
4.885
4.885
253,414
-0.02(-0.45%)
Aug 20, 2003
4.860
4.910
4.836
4.907
199,168
+0.04(+0.84%)
Aug 19, 2003
4.805
4.866
4.796
4.866
195,525
+0.05(+1.03%)
Aug 18, 2003
4.817
4.873
4.795
4.817
342,068
+0.02(+0.52%)
Aug 15, 2003
4.811
4.817
4.791
4.792
222,648
-0.01(-0.15%)
Aug 14, 2003
4.811
4.817
4.792
4.800
264,748
-0.01(-0.23%)
Aug 13, 2003
4.819
4.821
4.802
4.811
385,788
+0.01(+0.26%)
Aug 12, 2003
4.823
4.840
4.797
4.798
371,620
-0.02(-0.51%)
Aug 11, 2003
4.822
4.838
4.797
4.823
180,952
+0.01(+0.18%)
Aug 08, 2003
4.805
4.836
4.769
4.815
334,781
-0.01(-0.20%)
Aug 07, 2003
4.768
4.826
4.768
4.824
302,396
+0.04(+0.77%)
Aug 06, 2003
4.786
4.798
4.753
4.787
295,514
+0.00(+0.03%)
Aug 05, 2003
4.774
4.800
4.755
4.786
496,707
+0.04(+0.81%)
Aug 04, 2003
4.817
4.817
4.608
4.748
1,301,884
-0.08(-1.69%)
Aug 01, 2003
4.908
4.910
4.817
4.829
1,018,109
-0.07(-1.39%)
Jul 31, 2003
5.029
5.029
4.884
4.897
734,334
-0.14(-2.82%)
Jul 30, 2003
4.953
5.039
4.941
5.039
287,823
+0.05(+1.07%)
Jul 29, 2003
4.965
4.987
4.947
4.986
273,250
+0.04(+0.85%)
Jul 28, 2003
5.008
5.015
4.941
4.944
430,723
-0.06(-1.11%)
Jul 25, 2003
5.012
5.012
4.978
5.000
237,626
-0.01(-0.15%)
Jul 24, 2003
4.981
5.008
4.965
5.007
241,269
+0.06(+1.15%)
Jul 23, 2003
5.008
5.008
4.949
4.950
243,698
-0.03(-0.69%)
Jul 22, 2003
4.963
4.986
4.953
4.985
282,156
+0.05(+1.08%)
Jul 21, 2003
4.941
4.970
4.907
4.932
218,195
+0.00(+0.08%)
Jul 18, 2003
4.918
4.995
4.918
4.928
251,794
+0.00(+0.10%)
Jul 17, 2003
4.984
5.004
4.917
4.923
316,160
-0.05(-1.09%)
Jul 16, 2003
5.017
5.025
4.971
4.978
423,841
-0.03(-0.54%)
Jul 15, 2003
5.033
5.036
4.992
5.005
288,228
-0.03(-0.56%)
Jul 14, 2003
5.006
5.033
4.995
5.033
375,668
+0.07(+1.32%)
Jul 11, 2003
4.936
4.976
4.931
4.968
394,694
+0.05(+1.11%)
Jul 10, 2003
4.965
4.965
4.899
4.913
495,493
-0.06(-1.29%)
Jul 09, 2003
5.017
5.017
4.920
4.978
466,346
-0.05(-1.06%)
Jul 08, 2003
4.941
5.031
4.941
5.031
423,031
+0.06(+1.29%)
Jul 07, 2003
4.916
4.995
4.894
4.966
1,097,858
+0.03(+0.58%)
Jul 03, 2003
4.913
4.938
4.879
4.938
277,703
+0.02(+0.33%)
Jul 02, 2003
4.758
4.922
4.758
4.922
849,706
+0.15(+3.08%)
Jul 01, 2003
4.710
4.798
4.710
4.775
610,460
+0.07(+1.52%)
Jun 30, 2003
4.798
4.808
4.682
4.703
2,267,368
-0.08(-1.73%)
Jun 27, 2003
4.791
4.816
4.754
4.786
522,616
-0.03(-0.64%)
Jun 26, 2003
4.656
4.817
4.647
4.817
708,021
+0.13(+2.85%)
Jun 25, 2003
4.694
4.736
4.648
4.684
561,478
+0.05(+1.09%)
Jun 24, 2003
4.603
4.642
4.591
4.633
676,850
+0.03(+0.67%)
Jun 23, 2003
4.684
4.684
4.587
4.602
623,010
-0.05(-1.09%)
Jun 20, 2003
4.692
4.703
4.652
4.653
485,777
-0.02(-0.50%)
Jun 19, 2003
4.723
4.771
4.676
4.676
597,506
-0.02(-0.53%)
Jun 18, 2003
4.745
4.752
4.665
4.701
366,357
-0.03(-0.65%)
Jun 17, 2003
4.832
4.832
4.731
4.732
385,788
-0.07(-1.44%)
Jun 16, 2003
4.726
4.817
4.726
4.801
480,110
+0.09(+1.99%)
Jun 13, 2003
4.810
4.815
4.700
4.707
399,147
-0.08(-1.63%)
Jun 12, 2003
4.866
4.866
4.785
4.785
431,127
-0.06(-1.17%)
Jun 11, 2003
4.848
4.848
4.782
4.842
559,859
-0.01(-0.13%)
Jun 10, 2003
4.770
4.848
4.770
4.848
674,826
+0.10(+2.11%)
Jun 09, 2003
4.801
4.801
4.748
4.748
404,005
-0.06(-1.23%)
Jun 06, 2003
4.774
4.815
4.770
4.807
529,093
+0.04(+0.91%)
Jun 05, 2003
4.792
4.802
4.732
4.764
537,594
-0.07(-1.36%)
Jun 04, 2003
4.756
4.832
4.756
4.829
482,944
+0.08(+1.72%)
Jun 03, 2003
4.694
4.748
4.690
4.748
411,696
+0.05(+1.16%)
Jun 02, 2003
4.669
4.718
4.668
4.694
499,946
+0.04(+0.93%)
May 30, 2003
4.629
4.728
4.629
4.650
867,518
+0.03(+0.75%)
May 29, 2003
4.713
4.743
4.590
4.616
684,946
-0.14(-2.94%)
May 28, 2003
4.795
4.811
4.726
4.755
549,333
-0.01(-0.23%)
May 27, 2003
4.733
4.786
4.719
4.766
557,025
+0.03(+0.70%)
May 23, 2003
4.705
4.764
4.668
4.733
447,320
+0.03(+0.58%)
May 22, 2003
4.700
4.722
4.674
4.706
566,336
+0.00(+0.03%)
May 21, 2003
4.655
4.706
4.634
4.705
567,145
+0.05(+1.17%)
May 20, 2003
4.613
4.674
4.613
4.650
542,047
+0.03(+0.72%)
May 19, 2003
4.656
4.689
4.613
4.617
655,395
-0.02(-0.37%)
May 16, 2003
4.619
4.643
4.581
4.634
482,944
+0.00(+0.05%)
May 15, 2003
4.613
4.632
4.587
4.632
413,720
+0.04(+0.89%)
May 14, 2003
4.610
4.614
4.576
4.591
533,546
+0.00(+0.08%)
May 13, 2003
4.537
4.597
4.526
4.587
397,933
+0.02(+0.43%)
May 12, 2003
4.585
4.600
4.548
4.568
423,436
-0.00(-0.05%)
May 09, 2003
4.560
4.584
4.547
4.570
349,760
+0.02(+0.54%)
May 08, 2003
4.479
4.548
4.479
4.545
331,948
+0.04(+0.82%)
May 07, 2003
4.477
4.512
4.456
4.508
428,699
+0.02(+0.38%)
May 06, 2003
4.477
4.527
4.456
4.491
679,279
-0.00(-0.05%)
May 05, 2003
4.507
4.507
4.416
4.493
1,319,696
+0.00(+0.00%)
May 02, 2003
4.508
4.563
4.465
4.493
901,118
-0.07(-1.62%)
May 01, 2003
4.669
4.706
4.555
4.568
653,371
-0.08(-1.65%)
Apr 30, 2003
4.654
4.679
4.642
4.644
311,302
-0.00(-0.11%)
Apr 29, 2003
4.700
4.732
4.649
4.649
330,733
-0.06(-1.34%)
Apr 28, 2003
4.656
4.712
4.644
4.712
383,764
+0.05(+1.14%)
Apr 25, 2003
4.675
4.691
4.644
4.659
381,740
+0.00(+0.08%)
Apr 24, 2003
4.718
4.750
4.655
4.655
365,952
-0.09(-1.98%)
Apr 23, 2003
4.786
4.786
4.733
4.749
361,094
-0.02(-0.36%)
Apr 22, 2003
4.694
4.773
4.689
4.766
414,125
+0.08(+1.69%)
Apr 21, 2003
4.694
4.703
4.656
4.687
334,781
+0.00(+0.11%)
Apr 17, 2003
4.644
4.689
4.629
4.682
346,116
+0.04(+0.82%)
Apr 16, 2003
4.619
4.645
4.614
4.644
356,641
+0.02(+0.53%)
Apr 15, 2003
4.632
4.632
4.595
4.619
302,801
-0.01(-0.27%)
Apr 14, 2003
4.570
4.639
4.570
4.632
381,335
+0.10(+2.18%)
Apr 11, 2003
4.576
4.593
4.533
4.533
242,079
-0.02(-0.54%)
Apr 10, 2003
4.545
4.582
4.540
4.558
263,939
-0.02(-0.40%)
Apr 09, 2003
4.533
4.595
4.512
4.576
406,839
+0.02(+0.54%)
Apr 08, 2003
4.564
4.570
4.532
4.551
400,766
-0.01(-0.27%)
Apr 07, 2003
4.502
4.570
4.502
4.564
341,259
+0.09(+2.07%)
Apr 04, 2003
4.533
4.558
4.471
4.471
241,269
-0.07(-1.50%)
Apr 03, 2003
4.564
4.566
4.509
4.539
276,893
-0.01(-0.27%)
Apr 02, 2003
4.533
4.559
4.516
4.551
316,970
+0.02(+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
.