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
NNN REIT Inc
(NY:
NNN
)
42.56
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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
9.541
9.678
9.482
9.678
637,494
+0.14(+1.44%)
Mar 30, 2004
9.453
9.541
9.394
9.541
350,989
+0.09(+0.93%)
Mar 29, 2004
9.296
9.453
9.272
9.453
554,848
+0.20(+2.12%)
Mar 26, 2004
9.340
9.355
9.237
9.257
199,165
-0.04(-0.47%)
Mar 25, 2004
9.311
9.335
9.272
9.301
262,221
+0.01(+0.11%)
Mar 24, 2004
9.360
9.360
9.272
9.291
382,619
-0.03(-0.32%)
Mar 23, 2004
9.634
9.634
9.311
9.321
316,094
-0.04(-0.42%)
Mar 22, 2004
9.458
9.458
9.296
9.360
403,433
-0.10(-1.04%)
Mar 19, 2004
9.448
9.458
9.370
9.458
595,049
+0.01(+0.10%)
Mar 18, 2004
9.360
9.458
9.326
9.448
560,970
+0.09(+1.00%)
Mar 17, 2004
9.301
9.355
9.257
9.355
461,591
+0.10(+1.06%)
Mar 16, 2004
9.409
9.409
9.242
9.257
317,318
-0.15(-1.61%)
Mar 15, 2004
9.473
9.473
9.370
9.409
289,566
-0.03(-0.36%)
Mar 12, 2004
9.384
9.443
9.311
9.443
347,520
+0.08(+0.89%)
Mar 11, 2004
9.502
9.512
9.330
9.360
483,834
-0.17(-1.75%)
Mar 10, 2004
9.580
9.595
9.487
9.526
509,342
-0.03(-0.36%)
Mar 09, 2004
9.556
9.590
9.526
9.561
276,097
-0.04(-0.46%)
Mar 08, 2004
9.556
9.605
9.517
9.605
442,001
+0.01(+0.15%)
Mar 05, 2004
9.595
9.654
9.556
9.590
685,449
-0.04(-0.46%)
Mar 04, 2004
9.585
9.634
9.507
9.634
411,800
+0.08(+0.87%)
Mar 03, 2004
9.575
9.605
9.522
9.551
453,429
+0.01(+0.15%)
Mar 02, 2004
9.615
9.629
9.531
9.536
506,485
-0.02(-0.21%)
Mar 01, 2004
9.507
9.566
9.463
9.556
408,739
+0.07(+0.78%)
Feb 27, 2004
9.360
9.541
9.360
9.482
531,177
-0.04(-0.46%)
Feb 26, 2004
9.507
9.566
9.482
9.526
589,131
-0.01(-0.10%)
Feb 25, 2004
9.399
9.536
9.384
9.536
739,730
+0.15(+1.57%)
Feb 24, 2004
9.365
9.424
9.360
9.389
505,465
+0.02(+0.26%)
Feb 23, 2004
9.365
9.399
9.360
9.365
412,616
+0.00(+0.00%)
Feb 20, 2004
9.350
9.384
9.311
9.365
386,904
+0.02(+0.21%)
Feb 19, 2004
9.389
9.389
9.330
9.345
321,604
-0.01(-0.10%)
Feb 18, 2004
9.360
9.394
9.321
9.355
608,109
-0.01(-0.10%)
Feb 17, 2004
9.326
9.375
9.311
9.365
430,982
+0.09(+1.00%)
Feb 13, 2004
9.375
9.404
9.237
9.272
508,322
-0.07(-0.73%)
Feb 12, 2004
9.414
9.424
9.340
9.340
580,152
-0.07(-0.78%)
Feb 11, 2004
9.409
9.468
9.355
9.414
979,912
-0.02(-0.26%)
Feb 10, 2004
9.311
9.458
9.228
9.438
8,157,233
+0.16(+1.69%)
Feb 09, 2004
9.237
9.335
9.154
9.281
542,604
+0.04(+0.48%)
Feb 06, 2004
9.115
9.311
9.061
9.237
678,919
+0.12(+1.34%)
Feb 05, 2004
9.110
9.164
9.012
9.115
855,434
+0.27(+3.05%)
Feb 04, 2004
8.997
8.997
8.845
8.845
449,143
-0.18(-2.01%)
Feb 03, 2004
9.017
9.110
8.997
9.027
641,779
+0.00(+0.05%)
Feb 02, 2004
8.943
9.022
8.894
9.022
458,938
+0.05(+0.60%)
Jan 30, 2004
8.835
8.968
8.796
8.968
530,973
+0.15(+1.67%)
Jan 29, 2004
8.747
8.821
8.718
8.821
504,853
+0.05(+0.56%)
Jan 28, 2004
8.796
8.865
8.737
8.772
760,136
-0.14(-1.59%)
Jan 27, 2004
8.860
8.914
8.811
8.914
791,358
+0.08(+0.94%)
Jan 26, 2004
8.796
8.860
8.786
8.831
421,187
+0.03(+0.39%)
Jan 23, 2004
8.747
8.811
8.713
8.796
522,810
+0.03(+0.39%)
Jan 22, 2004
8.742
8.772
8.708
8.762
486,487
+0.04(+0.45%)
Jan 21, 2004
8.693
8.757
8.674
8.723
503,832
+0.02(+0.28%)
Jan 20, 2004
8.659
8.698
8.635
8.698
756,463
+0.08(+0.91%)
Jan 16, 2004
8.688
8.698
8.620
8.620
328,134
-0.06(-0.73%)
Jan 15, 2004
8.742
8.767
8.615
8.684
422,411
-0.03(-0.39%)
Jan 14, 2004
8.674
8.733
8.644
8.718
262,629
+0.07(+0.79%)
Jan 13, 2004
8.630
8.674
8.590
8.649
501,996
-0.05(-0.56%)
Jan 12, 2004
8.723
8.767
8.679
8.698
239,570
+0.00(+0.00%)
Jan 09, 2004
8.674
8.733
8.654
8.698
346,703
+0.00(+0.06%)
Jan 08, 2004
8.698
8.718
8.659
8.693
309,768
+0.02(+0.28%)
Jan 07, 2004
8.708
8.772
8.630
8.669
409,963
-0.03(-0.39%)
Jan 06, 2004
8.664
8.757
8.664
8.703
441,389
-0.02(-0.22%)
Jan 05, 2004
8.703
8.782
8.693
8.723
297,524
+0.01(+0.11%)
Jan 02, 2004
8.737
8.782
8.630
8.713
235,693
-0.01(-0.11%)
Dec 31, 2003
8.747
8.772
8.723
8.723
272,016
-0.03(-0.39%)
Dec 30, 2003
8.733
8.757
8.713
8.757
319,971
+0.06(+0.68%)
Dec 29, 2003
8.679
8.742
8.659
8.698
413,228
+0.01(+0.17%)
Dec 26, 2003
8.684
8.733
8.674
8.684
141,416
+0.00(+0.00%)
Dec 24, 2003
8.664
8.684
8.639
8.684
112,030
+0.00(+0.00%)
Dec 23, 2003
8.644
8.684
8.595
8.684
393,434
+0.06(+0.68%)
Dec 22, 2003
8.576
8.620
8.576
8.625
284,260
+0.00(+0.00%)
Dec 19, 2003
8.576
8.625
8.566
8.625
216,715
+0.05(+0.57%)
Dec 18, 2003
8.590
8.659
8.566
8.576
399,556
-0.05(-0.57%)
Dec 17, 2003
8.669
8.679
8.610
8.625
509,342
-0.04(-0.45%)
Dec 16, 2003
8.625
8.664
8.600
8.664
238,346
+0.02(+0.28%)
Dec 15, 2003
8.674
8.674
8.674
8.639
337,316
-0.03(-0.34%)
Dec 12, 2003
8.576
8.669
8.576
8.669
497,914
+0.09(+1.09%)
Dec 11, 2003
8.532
8.600
8.532
8.576
358,539
+0.03(+0.40%)
Dec 10, 2003
8.576
8.605
8.541
8.541
250,385
-0.05(-0.63%)
Dec 09, 2003
8.669
8.669
8.581
8.595
379,966
-0.08(-0.90%)
Dec 08, 2003
8.600
8.674
8.571
8.674
319,563
+0.07(+0.85%)
Dec 05, 2003
8.551
8.635
8.551
8.600
427,513
+0.00(+0.06%)
Dec 04, 2003
8.541
8.600
8.527
8.595
689,938
+0.05(+0.57%)
Dec 03, 2003
8.527
8.541
8.527
8.546
1,916,156
-0.25(-2.90%)
Dec 02, 2003
8.816
8.816
8.762
8.801
243,855
-0.02(-0.22%)
Dec 01, 2003
8.811
8.821
8.767
8.821
211,817
+0.05(+0.56%)
Nov 28, 2003
8.777
8.816
8.757
8.772
148,762
-0.02(-0.22%)
Nov 26, 2003
8.772
8.772
8.737
8.791
161,006
+0.02(+0.22%)
Nov 25, 2003
8.772
8.772
8.718
8.772
210,797
+0.00(+0.00%)
Nov 24, 2003
8.679
8.772
8.649
8.772
247,733
+0.12(+1.42%)
Nov 21, 2003
8.639
8.693
8.600
8.649
181,616
+0.07(+0.80%)
Nov 20, 2003
8.757
8.762
8.595
8.581
336,704
-0.19(-2.18%)
Nov 19, 2003
8.723
8.791
8.693
8.772
289,566
+0.10(+1.13%)
Nov 18, 2003
8.791
8.811
8.669
8.674
333,439
-0.10(-1.12%)
Nov 17, 2003
8.723
8.772
8.703
8.772
513,423
+0.10(+1.13%)
Nov 14, 2003
8.674
8.811
8.674
8.674
364,457
+0.00(+0.00%)
Nov 13, 2003
8.669
8.718
8.644
8.674
242,835
+0.01(+0.11%)
Nov 12, 2003
8.649
8.718
8.620
8.664
349,152
+0.04(+0.51%)
Nov 11, 2003
8.605
8.620
8.527
8.620
136,926
+0.01(+0.17%)
Nov 10, 2003
8.669
8.693
8.576
8.605
214,470
-0.04(-0.45%)
Nov 07, 2003
8.723
8.728
8.600
8.644
303,646
-0.08(-0.90%)
Nov 06, 2003
8.590
8.723
8.522
8.723
285,892
+0.18(+2.06%)
Nov 05, 2003
8.488
8.605
8.434
8.546
189,779
-0.06(-0.68%)
Nov 04, 2003
8.488
8.605
8.434
8.605
201,945
+0.13(+1.50%)
Nov 03, 2003
8.429
8.492
8.434
8.478
238,958
+0.05(+0.58%)
Oct 31, 2003
8.488
8.492
8.380
8.429
212,634
+0.01(+0.12%)
Oct 30, 2003
8.439
8.502
8.414
8.419
150,394
-0.09(-1.09%)
Oct 29, 2003
8.439
8.512
8.409
8.512
304,870
-0.11(-1.31%)
Oct 28, 2003
8.600
8.625
8.468
8.625
414,861
+0.05(+0.63%)
Oct 27, 2003
8.615
8.644
8.492
8.571
243,651
+0.13(+1.51%)
Oct 24, 2003
8.561
8.561
8.414
8.443
248,549
-0.12(-1.37%)
Oct 23, 2003
8.546
8.561
8.458
8.561
235,693
+0.05(+0.63%)
Oct 22, 2003
8.644
8.649
8.507
8.507
271,812
-0.14(-1.59%)
Oct 21, 2003
8.649
8.684
8.605
8.644
579,132
+0.00(+0.06%)
Oct 20, 2003
8.625
8.688
8.620
8.639
204,675
+0.03(+0.40%)
Oct 17, 2003
8.723
8.728
8.581
8.605
255,895
-0.08(-0.96%)
Oct 16, 2003
8.733
8.752
8.679
8.688
270,180
-0.04(-0.51%)
Oct 15, 2003
8.752
8.767
8.688
8.733
508,934
-0.01(-0.11%)
Oct 14, 2003
8.698
8.747
8.664
8.742
368,742
+0.05(+0.56%)
Oct 13, 2003
8.600
8.703
8.576
8.693
179,371
+0.09(+1.08%)
Oct 10, 2003
8.630
8.674
8.546
8.600
197,533
-0.01(-0.11%)
Oct 09, 2003
8.576
8.708
8.537
8.610
341,602
+0.04(+0.51%)
Oct 08, 2003
8.649
8.698
8.532
8.566
216,919
-0.11(-1.24%)
Oct 07, 2003
8.703
8.703
8.649
8.674
260,385
-0.03(-0.34%)
Oct 06, 2003
8.659
8.713
8.605
8.703
368,334
+0.03(+0.34%)
Oct 03, 2003
8.649
8.674
8.551
8.674
288,953
+0.05(+0.57%)
Oct 02, 2003
8.561
8.635
8.541
8.625
470,774
+0.10(+1.15%)
Oct 01, 2003
8.360
8.527
8.360
8.527
318,543
+0.18(+2.17%)
Sep 30, 2003
8.213
8.345
8.184
8.345
338,745
+0.11(+1.37%)
Sep 29, 2003
8.203
8.267
8.189
8.233
300,381
+0.03(+0.36%)
Sep 26, 2003
8.311
8.311
8.203
8.203
259,568
-0.08(-1.01%)
Sep 25, 2003
8.331
8.331
8.257
8.287
277,322
-0.04(-0.53%)
Sep 24, 2003
8.370
8.394
8.326
8.331
243,447
-0.08(-0.93%)
Sep 23, 2003
8.375
8.424
8.360
8.409
282,219
+0.03(+0.41%)
Sep 22, 2003
8.316
8.375
8.292
8.375
286,301
+0.04(+0.47%)
Sep 19, 2003
8.292
8.326
8.292
8.336
313,237
+0.00(+0.06%)
Sep 18, 2003
8.326
8.331
8.296
8.331
240,590
+0.00(+0.00%)
Sep 17, 2003
8.336
8.350
8.306
8.331
170,188
-0.03(-0.35%)
Sep 16, 2003
8.321
8.360
8.316
8.360
196,105
+0.05(+0.65%)
Sep 15, 2003
8.331
8.375
8.262
8.306
208,348
-0.04(-0.53%)
Sep 12, 2003
8.336
8.365
8.252
8.350
266,302
+0.02(+0.24%)
Sep 11, 2003
8.287
8.375
8.267
8.331
345,275
+0.05(+0.59%)
Sep 10, 2003
8.365
8.365
8.282
8.282
332,419
-0.12(-1.46%)
Sep 09, 2003
8.439
8.463
8.331
8.404
303,646
-0.07(-0.81%)
Sep 08, 2003
8.497
8.566
8.439
8.473
296,708
+0.00(+0.06%)
Sep 05, 2003
8.463
8.522
8.404
8.468
265,078
+0.01(+0.17%)
Sep 04, 2003
8.439
8.458
8.385
8.453
299,565
+0.09(+1.11%)
Sep 03, 2003
8.404
8.453
8.331
8.360
709,120
-0.02(-0.23%)
Sep 02, 2003
8.247
8.424
8.238
8.380
390,985
+0.13(+1.60%)
Aug 29, 2003
8.326
8.331
8.243
8.247
513,015
-0.07(-0.88%)
Aug 28, 2003
8.306
8.399
8.287
8.321
397,515
+0.05(+0.65%)
Aug 27, 2003
8.208
8.321
8.174
8.267
231,612
+0.11(+1.32%)
Aug 26, 2003
8.076
8.179
7.968
8.159
514,444
+0.10(+1.22%)
Aug 25, 2003
8.238
8.243
8.042
8.061
448,123
-0.15(-1.79%)
Aug 22, 2003
8.311
8.316
8.086
8.208
242,427
-0.05(-0.65%)
Aug 21, 2003
8.331
8.341
8.257
8.262
213,654
-0.04(-0.47%)
Aug 20, 2003
8.331
8.370
8.272
8.301
175,494
-0.02(-0.29%)
Aug 19, 2003
8.292
8.326
8.218
8.326
273,649
+0.07(+0.89%)
Aug 18, 2003
8.179
8.321
8.179
8.252
398,127
+0.11(+1.38%)
Aug 15, 2003
8.301
8.306
8.130
8.140
221,408
-0.07(-0.90%)
Aug 14, 2003
8.135
8.213
8.066
8.213
189,166
+0.07(+0.84%)
Aug 13, 2003
8.198
8.223
8.091
8.145
260,180
-0.09(-1.07%)
Aug 12, 2003
8.306
8.326
8.213
8.233
208,144
+0.00(+0.00%)
Aug 11, 2003
8.208
8.321
8.140
8.233
276,710
+0.00(+0.00%)
Aug 08, 2003
8.365
8.370
8.233
8.233
305,483
-0.14(-1.64%)
Aug 07, 2003
8.257
8.375
8.194
8.370
489,140
+0.20(+2.40%)
Aug 06, 2003
8.159
8.238
8.061
8.174
375,884
+0.00(+0.06%)
Aug 05, 2003
8.272
8.277
7.841
8.169
1,179,486
-0.10(-1.24%)
Aug 04, 2003
8.522
8.522
8.218
8.272
802,173
-0.25(-2.93%)
Aug 01, 2003
8.664
8.688
8.517
8.522
410,575
-0.15(-1.70%)
Jul 31, 2003
8.791
8.791
8.664
8.669
324,869
-0.07(-0.84%)
Jul 30, 2003
8.698
8.742
8.664
8.742
293,239
+0.04(+0.51%)
Jul 29, 2003
8.664
8.723
8.664
8.698
328,746
-0.13(-1.44%)
Jul 28, 2003
8.821
8.860
8.821
8.826
787,889
+0.00(+0.06%)
Jul 25, 2003
8.821
8.840
8.821
8.821
1,944,316
+0.00(+0.00%)
Jul 24, 2003
8.762
8.894
8.762
8.821
141,211
+0.02(+0.28%)
Jul 23, 2003
8.821
8.821
8.733
8.796
148,354
+0.07(+0.79%)
Jul 22, 2003
8.752
8.835
8.698
8.728
185,697
-0.04(-0.45%)
Jul 21, 2003
8.870
8.884
8.762
8.767
134,681
-0.10(-1.16%)
Jul 18, 2003
8.821
8.933
8.801
8.870
102,439
+0.05(+0.56%)
Jul 17, 2003
8.914
8.958
8.821
8.821
134,681
-0.09(-1.04%)
Jul 16, 2003
8.899
8.943
8.855
8.914
173,453
+0.02(+0.28%)
Jul 15, 2003
9.007
9.007
8.845
8.889
169,372
-0.08(-0.87%)
Jul 14, 2003
8.855
8.987
8.816
8.968
239,366
+0.16(+1.84%)
Jul 11, 2003
8.791
8.899
8.772
8.806
205,287
+0.01(+0.17%)
Jul 10, 2003
8.811
8.845
8.786
8.791
229,775
+0.00(+0.06%)
Jul 09, 2003
8.845
8.870
8.747
8.786
235,489
-0.02(-0.22%)
Jul 08, 2003
8.811
8.821
8.713
8.806
191,207
+0.02(+0.22%)
Jul 07, 2003
8.708
8.786
8.708
8.786
200,390
+0.14(+1.59%)
Jul 03, 2003
8.610
8.664
8.576
8.649
152,639
+0.01(+0.17%)
Jul 02, 2003
8.541
8.664
8.537
8.635
181,208
+0.11(+1.26%)
Jul 01, 2003
8.404
8.527
8.336
8.527
169,576
+0.08(+0.93%)
Jun 30, 2003
8.434
8.483
8.321
8.448
243,039
+0.05(+0.64%)
Jun 27, 2003
8.375
8.468
8.350
8.394
150,394
+0.01(+0.18%)
Jun 26, 2003
8.341
8.380
8.306
8.380
163,454
+0.08(+1.00%)
Jun 25, 2003
8.247
8.326
8.223
8.296
140,191
+0.05(+0.59%)
Jun 24, 2003
8.203
8.287
8.145
8.247
128,355
+0.04(+0.54%)
Jun 23, 2003
8.355
8.355
8.184
8.203
163,862
-0.13(-1.53%)
Jun 20, 2003
8.326
8.370
8.282
8.331
167,128
+0.03(+0.35%)
Jun 19, 2003
8.321
8.331
8.257
8.301
163,658
-0.02(-0.24%)
Jun 18, 2003
8.355
8.375
8.272
8.321
285,688
-0.05(-0.59%)
Jun 17, 2003
8.443
8.443
8.341
8.370
112,030
-0.06(-0.76%)
Jun 16, 2003
8.404
8.463
8.375
8.434
130,192
+0.06(+0.76%)
Jun 13, 2003
8.453
8.463
8.292
8.370
112,234
-0.08(-0.99%)
Jun 12, 2003
8.502
8.546
8.404
8.453
113,051
-0.04(-0.46%)
Jun 11, 2003
8.424
8.532
8.360
8.492
113,459
+0.05(+0.58%)
Jun 10, 2003
8.301
8.453
8.267
8.443
191,615
+0.14(+1.71%)
Jun 09, 2003
8.394
8.443
8.296
8.301
178,147
-0.09(-1.05%)
Jun 06, 2003
8.478
8.527
8.380
8.390
190,595
+0.01(+0.18%)
Jun 05, 2003
8.331
8.448
8.272
8.375
171,209
+0.04(+0.53%)
Jun 04, 2003
8.208
8.331
8.194
8.331
136,314
+0.12(+1.49%)
Jun 03, 2003
8.257
8.257
8.149
8.208
76,115
-0.02(-0.30%)
Jun 02, 2003
8.257
8.267
8.140
8.233
145,905
+0.00(+0.06%)
May 30, 2003
8.135
8.247
8.130
8.228
232,224
+0.15(+1.82%)
May 29, 2003
8.140
8.218
7.949
8.081
144,068
-0.09(-1.14%)
May 28, 2003
8.233
8.316
8.105
8.174
199,165
-0.01(-0.12%)
May 27, 2003
8.243
8.287
8.159
8.184
237,529
-0.04(-0.54%)
May 23, 2003
8.154
8.257
8.135
8.228
277,934
+0.05(+0.60%)
May 22, 2003
8.267
8.267
8.125
8.179
186,922
+0.01(+0.12%)
May 21, 2003
8.159
8.184
8.051
8.169
100,807
+0.03(+0.42%)
May 20, 2003
8.081
8.135
8.037
8.135
149,782
+0.08(+1.03%)
May 19, 2003
8.086
8.086
7.988
8.051
135,498
-0.03(-0.42%)
May 16, 2003
8.047
8.110
8.047
8.086
140,803
+0.02(+0.24%)
May 15, 2003
8.012
8.066
7.953
8.066
175,902
+0.08(+1.04%)
May 14, 2003
7.998
8.002
7.939
7.983
124,070
+0.03(+0.37%)
May 13, 2003
7.939
7.988
7.914
7.953
347,520
+0.04(+0.50%)
May 12, 2003
7.939
7.978
7.890
7.914
328,338
+0.00(+0.00%)
May 09, 2003
7.909
7.968
7.885
7.914
283,444
+0.01(+0.19%)
May 08, 2003
7.953
7.988
7.846
7.899
206,512
-0.08(-1.04%)
May 07, 2003
8.012
8.091
7.963
7.983
130,804
-0.04(-0.55%)
May 06, 2003
8.007
8.066
7.968
8.027
148,558
+0.01(+0.18%)
May 05, 2003
8.002
8.105
7.998
8.012
158,353
-0.02(-0.24%)
May 02, 2003
7.963
8.110
7.953
8.032
216,715
+0.07(+0.86%)
May 01, 2003
7.890
7.983
7.855
7.963
222,633
+0.04(+0.56%)
Apr 30, 2003
7.929
7.929
7.855
7.919
126,315
+0.01(+0.19%)
Apr 29, 2003
7.939
8.002
7.865
7.904
211,205
-0.08(-1.04%)
Apr 28, 2003
8.012
8.012
7.895
7.988
150,802
-0.09(-1.15%)
Apr 25, 2003
8.110
8.159
8.032
8.081
357,927
-0.00(-0.06%)
Apr 24, 2003
8.076
8.135
8.051
8.086
364,865
+0.01(+0.12%)
Apr 23, 2003
7.978
8.081
7.949
8.076
157,332
+0.06(+0.73%)
Apr 22, 2003
8.002
8.071
7.939
8.017
268,343
+0.01(+0.18%)
Apr 21, 2003
7.919
8.002
7.919
8.002
169,984
+0.07(+0.86%)
Apr 17, 2003
7.890
7.958
7.865
7.934
169,372
+0.05(+0.62%)
Apr 16, 2003
7.811
7.885
7.797
7.885
158,557
+0.09(+1.19%)
Apr 15, 2003
7.792
7.792
7.757
7.792
142,640
+0.00(+0.00%)
Apr 14, 2003
7.645
7.792
7.645
7.792
173,045
+0.12(+1.53%)
Apr 11, 2003
7.713
7.748
7.630
7.674
126,723
-0.06(-0.76%)
Apr 10, 2003
7.645
7.733
7.635
7.733
127,743
+0.06(+0.83%)
Apr 09, 2003
7.708
7.757
7.650
7.669
176,106
-0.03(-0.45%)
Apr 08, 2003
7.679
7.713
7.620
7.703
187,126
+0.02(+0.32%)
Apr 07, 2003
7.650
7.689
7.605
7.679
105,092
+0.10(+1.36%)
Apr 04, 2003
7.630
7.669
7.576
7.576
244,876
-0.04(-0.58%)
Apr 03, 2003
7.635
7.654
7.581
7.620
232,224
+0.02(+0.32%)
Apr 02, 2003
7.625
7.684
7.596
7.596
177,739
-0.00(-0.06%)
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
.