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
)
53.06
+1.31 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2005
11.68
11.86
11.68
11.83
882,360
+0.20(+1.75%)
Aug 30, 2005
11.76
11.77
11.49
11.63
621,740
-0.13(-1.14%)
Aug 29, 2005
11.45
11.81
11.47
11.76
1,296,048
+0.31(+2.69%)
Aug 26, 2005
11.69
11.77
11.43
11.45
397,575
-0.22(-1.91%)
Aug 25, 2005
11.60
11.70
11.48
11.68
341,786
+0.09(+0.77%)
Aug 24, 2005
11.54
11.69
11.52
11.59
378,442
+0.04(+0.39%)
Aug 23, 2005
11.44
11.56
11.44
11.54
402,006
+0.04(+0.35%)
Aug 22, 2005
11.37
11.53
11.36
11.50
447,725
+0.09(+0.83%)
Aug 19, 2005
11.54
11.55
11.40
11.41
452,760
-0.12(-1.08%)
Aug 18, 2005
11.67
11.67
11.47
11.53
570,382
-0.17(-1.44%)
Aug 17, 2005
11.80
11.82
11.60
11.70
645,909
-0.09(-0.80%)
Aug 16, 2005
11.76
11.86
11.67
11.80
480,957
+0.08(+0.68%)
Aug 15, 2005
11.70
11.81
11.61
11.72
381,261
+0.02(+0.21%)
Aug 12, 2005
11.73
11.74
11.58
11.69
478,339
+0.00(+0.00%)
Aug 11, 2005
11.47
11.69
11.42
11.69
447,927
+0.18(+1.55%)
Aug 10, 2005
11.52
11.74
11.49
11.51
628,185
+0.09(+0.83%)
Aug 09, 2005
11.30
11.66
11.20
11.42
826,973
+0.10(+0.88%)
Aug 08, 2005
11.67
11.67
10.92
11.32
1,763,512
-0.36(-3.06%)
Aug 05, 2005
12.25
12.26
11.59
11.68
1,499,871
-0.59(-4.78%)
Aug 04, 2005
12.49
12.49
12.26
12.26
705,928
-0.24(-1.95%)
Aug 03, 2005
12.41
12.55
12.35
12.51
397,374
+0.02(+0.20%)
Aug 02, 2005
12.34
12.49
12.32
12.48
596,766
+0.11(+0.88%)
Aug 01, 2005
12.41
12.46
12.24
12.37
628,387
-0.03(-0.28%)
Jul 29, 2005
12.42
12.59
12.31
12.41
630,602
-0.08(-0.68%)
Jul 28, 2005
12.46
12.53
12.37
12.49
464,442
+0.05(+0.40%)
Jul 27, 2005
12.45
12.45
12.31
12.44
317,416
-0.02(-0.16%)
Jul 26, 2005
12.34
12.47
12.29
12.46
451,149
+0.12(+1.01%)
Jul 25, 2005
12.29
12.37
12.27
12.34
357,093
-0.01(-0.12%)
Jul 22, 2005
12.16
12.36
12.15
12.35
455,379
+0.17(+1.43%)
Jul 21, 2005
12.41
12.45
12.15
12.18
684,378
-0.23(-1.84%)
Jul 20, 2005
12.24
12.41
12.11
12.41
394,151
+0.12(+0.97%)
Jul 19, 2005
12.18
12.29
12.16
12.29
431,814
+0.08(+0.69%)
Jul 18, 2005
12.09
12.23
12.05
12.20
535,941
-0.01(-0.08%)
Jul 15, 2005
12.04
12.23
11.99
12.21
673,300
+0.23(+1.91%)
Jul 14, 2005
12.49
12.50
11.86
11.99
1,634,410
-0.53(-4.21%)
Jul 13, 2005
12.61
12.66
12.46
12.51
415,098
-0.09(-0.75%)
Jul 12, 2005
12.74
12.74
12.54
12.61
384,887
-0.08(-0.63%)
Jul 11, 2005
12.59
12.71
12.59
12.69
440,072
+0.02(+0.20%)
Jul 08, 2005
12.53
12.72
12.52
12.66
708,949
+0.09(+0.71%)
Jul 07, 2005
12.53
12.58
12.34
12.57
400,596
+0.04(+0.36%)
Jul 06, 2005
12.59
12.65
12.52
12.53
350,245
-0.11(-0.86%)
Jul 05, 2005
12.57
12.67
12.54
12.64
481,360
+0.05(+0.43%)
Jul 01, 2005
12.43
12.58
12.43
12.58
531,913
+0.15(+1.20%)
Jun 30, 2005
12.59
12.64
12.43
12.43
1,247,106
-0.19(-1.53%)
Jun 29, 2005
12.68
12.68
12.51
12.63
340,779
-0.01(-0.08%)
Jun 28, 2005
12.49
12.64
12.41
12.64
471,491
+0.21(+1.72%)
Jun 27, 2005
12.55
12.59
12.32
12.42
621,942
-0.12(-0.99%)
Jun 24, 2005
12.53
12.67
12.25
12.55
5,019,443
-0.02(-0.20%)
Jun 23, 2005
12.59
12.75
12.57
12.57
543,192
-0.08(-0.63%)
Jun 22, 2005
12.62
12.73
12.55
12.65
501,904
+0.09(+0.71%)
Jun 21, 2005
12.67
12.71
12.52
12.56
504,723
-0.10(-0.82%)
Jun 20, 2005
12.68
12.76
12.56
12.67
447,725
-0.08(-0.66%)
Jun 17, 2005
12.62
12.76
12.55
12.75
1,012,468
+0.22(+1.78%)
Jun 16, 2005
12.48
12.53
12.36
12.53
495,660
+0.05(+0.40%)
Jun 15, 2005
12.50
12.50
12.36
12.48
744,397
+0.04(+0.32%)
Jun 14, 2005
12.44
12.46
12.37
12.44
498,278
-0.03(-0.28%)
Jun 13, 2005
12.43
12.49
12.33
12.47
629,394
+0.05(+0.44%)
Jun 10, 2005
12.44
12.46
12.32
12.42
517,815
+0.03(+0.24%)
Jun 09, 2005
12.37
12.40
12.25
12.39
396,165
+0.02(+0.16%)
Jun 08, 2005
12.34
12.50
12.32
12.37
494,049
+0.00(+0.04%)
Jun 07, 2005
12.39
12.53
12.24
12.36
641,478
+0.03(+0.28%)
Jun 06, 2005
12.23
12.33
12.20
12.33
616,705
+0.13(+1.10%)
Jun 03, 2005
12.38
12.43
12.17
12.19
726,069
-0.12(-1.01%)
Jun 02, 2005
12.33
12.40
12.29
12.32
371,997
-0.06(-0.48%)
Jun 01, 2005
12.31
12.49
12.22
12.38
741,577
+0.15(+1.26%)
May 31, 2005
12.28
12.33
12.21
12.22
359,107
-0.02(-0.20%)
May 27, 2005
12.24
12.25
12.08
12.25
348,029
+0.10(+0.82%)
May 26, 2005
12.10
12.29
12.10
12.15
605,628
+0.06(+0.49%)
May 25, 2005
12.31
12.35
12.09
12.09
598,176
-0.22(-1.81%)
May 24, 2005
12.44
12.44
12.28
12.31
568,166
-0.20(-1.63%)
May 23, 2005
12.60
12.60
12.43
12.52
511,370
-0.02(-0.16%)
May 20, 2005
12.53
12.54
12.34
12.54
349,439
+0.04(+0.32%)
May 19, 2005
12.41
12.53
12.36
12.50
508,349
+0.10(+0.80%)
May 18, 2005
12.23
12.40
12.21
12.40
572,194
+0.17(+1.42%)
May 17, 2005
12.16
12.26
12.05
12.22
563,332
+0.06(+0.53%)
May 16, 2005
11.97
12.16
11.97
12.16
537,150
+0.27(+2.30%)
May 13, 2005
12.00
12.06
11.88
11.89
654,368
-0.01(-0.08%)
May 12, 2005
12.16
12.16
11.90
11.90
741,778
-0.27(-2.20%)
May 11, 2005
12.14
12.16
12.06
12.16
804,214
+0.10(+0.82%)
May 10, 2005
12.16
12.16
12.02
12.07
618,921
-0.10(-0.82%)
May 09, 2005
11.92
12.16
11.92
12.16
432,418
+0.24(+2.04%)
May 06, 2005
12.09
12.09
11.87
11.92
504,723
-0.17(-1.40%)
May 05, 2005
12.00
12.14
11.93
12.09
483,978
+0.12(+1.00%)
May 04, 2005
11.87
11.99
11.81
11.97
391,332
+0.09(+0.75%)
May 03, 2005
11.92
11.99
11.81
11.88
566,756
-0.08(-0.71%)
May 02, 2005
11.98
11.98
11.84
11.97
554,873
-0.00(-0.04%)
Apr 29, 2005
11.99
11.99
11.74
11.97
822,341
+0.05(+0.46%)
Apr 28, 2005
11.99
12.02
11.87
11.92
449,538
-0.15(-1.28%)
Apr 27, 2005
11.92
12.09
11.82
12.07
512,175
+0.12(+1.00%)
Apr 26, 2005
11.92
11.97
11.85
11.95
600,391
+0.02(+0.21%)
Apr 25, 2005
11.92
11.93
11.80
11.93
599,384
+0.16(+1.35%)
Apr 22, 2005
11.77
11.78
11.64
11.77
564,138
+0.02(+0.21%)
Apr 21, 2005
11.64
11.74
11.54
11.74
485,590
+0.20(+1.72%)
Apr 20, 2005
11.59
11.68
11.52
11.54
649,333
-0.14(-1.19%)
Apr 19, 2005
11.64
11.75
11.61
11.68
566,354
+0.07(+0.60%)
Apr 18, 2005
11.59
11.65
11.51
11.61
655,778
+0.08(+0.73%)
Apr 15, 2005
11.48
11.60
11.46
11.53
703,511
+0.04(+0.39%)
Apr 14, 2005
11.59
11.62
11.45
11.48
488,409
-0.10(-0.90%)
Apr 13, 2005
11.66
11.69
11.53
11.59
537,351
-0.06(-0.55%)
Apr 12, 2005
11.38
11.65
11.32
11.65
740,771
+0.28(+2.44%)
Apr 11, 2005
11.41
11.44
11.32
11.38
376,830
-0.02(-0.17%)
Apr 08, 2005
11.56
11.57
11.39
11.39
552,457
-0.19(-1.67%)
Apr 07, 2005
11.49
11.59
11.33
11.59
820,729
+0.14(+1.21%)
Apr 06, 2005
11.36
11.48
11.34
11.45
560,311
+0.08(+0.70%)
Apr 05, 2005
11.30
11.40
11.28
11.37
509,356
+0.04(+0.39%)
Apr 04, 2005
11.30
11.37
11.16
11.33
458,400
+0.01(+0.13%)
Apr 01, 2005
11.43
11.51
11.23
11.31
611,469
-0.05(-0.44%)
Mar 31, 2005
11.42
11.51
11.30
11.36
613,684
-0.06(-0.52%)
Mar 30, 2005
11.29
11.42
11.21
11.42
883,165
+0.19(+1.72%)
Mar 29, 2005
11.31
11.45
11.21
11.23
577,632
-0.06(-0.57%)
Mar 28, 2005
11.32
11.46
11.27
11.29
560,714
-0.05(-0.48%)
Mar 24, 2005
11.30
11.52
11.27
11.35
582,869
+0.04(+0.39%)
Mar 23, 2005
11.42
11.49
10.92
11.30
685,989
-0.12(-1.04%)
Mar 22, 2005
11.57
11.75
11.42
11.42
732,514
-0.17(-1.50%)
Mar 21, 2005
11.69
11.69
11.50
11.59
534,330
-0.05(-0.43%)
Mar 18, 2005
11.95
11.95
11.62
11.64
1,011,058
-0.21(-1.76%)
Mar 17, 2005
11.73
11.85
11.68
11.85
455,177
+0.18(+1.53%)
Mar 16, 2005
11.72
11.79
11.61
11.67
628,991
-0.01(-0.13%)
Mar 15, 2005
11.89
12.03
11.67
11.69
694,851
-0.09(-0.76%)
Mar 14, 2005
11.62
11.81
11.57
11.78
501,299
+0.23(+2.02%)
Mar 11, 2005
11.74
11.79
11.51
11.54
561,318
-0.27(-2.27%)
Mar 10, 2005
11.78
11.90
11.68
11.81
569,979
+0.11(+0.98%)
Mar 09, 2005
12.08
12.08
11.67
11.70
1,015,691
-0.45(-3.68%)
Mar 08, 2005
12.27
12.27
12.05
12.14
604,218
-0.08(-0.65%)
Mar 07, 2005
12.27
12.33
12.04
12.22
641,478
+0.02(+0.20%)
Mar 04, 2005
11.92
12.20
11.89
12.20
456,990
+0.27(+2.25%)
Mar 03, 2005
11.94
11.95
11.81
11.93
463,032
+0.06(+0.54%)
Mar 02, 2005
11.94
11.94
11.69
11.87
714,991
+0.03(+0.29%)
Mar 01, 2005
11.67
11.88
11.65
11.83
771,385
+0.15(+1.32%)
Feb 28, 2005
11.92
11.92
11.60
11.68
987,292
-0.25(-2.08%)
Feb 25, 2005
11.61
11.94
11.58
11.93
499,688
+0.23(+1.95%)
Feb 24, 2005
11.73
11.79
11.62
11.70
719,019
+0.02(+0.21%)
Feb 23, 2005
11.68
11.86
11.67
11.67
810,458
+0.00(+0.04%)
Feb 22, 2005
12.07
12.07
11.64
11.67
968,964
-0.39(-3.25%)
Feb 18, 2005
12.31
12.31
12.05
12.06
629,796
-0.24(-1.94%)
Feb 17, 2005
12.39
12.46
12.26
12.30
457,594
-0.12(-1.00%)
Feb 16, 2005
12.21
12.45
12.21
12.42
568,770
+0.09(+0.72%)
Feb 15, 2005
12.25
12.46
12.22
12.33
605,024
+0.01(+0.08%)
Feb 14, 2005
12.37
12.47
12.26
12.32
639,665
+0.03(+0.24%)
Feb 11, 2005
12.27
12.31
12.07
12.29
903,306
+0.17(+1.43%)
Feb 10, 2005
11.94
12.12
11.88
12.12
494,653
+0.14(+1.16%)
Feb 09, 2005
12.08
12.10
11.96
11.98
584,077
-0.08(-0.70%)
Feb 08, 2005
11.90
12.08
11.90
12.07
348,634
+0.17(+1.46%)
Feb 07, 2005
12.09
12.18
11.88
11.89
547,421
-0.12(-0.99%)
Feb 04, 2005
11.74
12.01
11.74
12.01
568,166
+0.31(+2.63%)
Feb 03, 2005
11.87
11.89
11.67
11.70
545,609
-0.19(-1.59%)
Feb 02, 2005
11.77
11.89
11.63
11.89
636,040
+0.19(+1.61%)
Feb 01, 2005
11.59
11.71
11.47
11.70
636,241
+0.13(+1.12%)
Jan 31, 2005
11.64
11.74
11.45
11.57
1,093,836
+0.09(+0.82%)
Jan 28, 2005
11.32
11.50
11.29
11.48
703,914
+0.11(+0.96%)
Jan 27, 2005
11.47
11.59
11.31
11.37
668,265
-0.10(-0.87%)
Jan 26, 2005
11.33
11.48
11.27
11.47
622,949
+0.11(+1.01%)
Jan 25, 2005
11.49
11.65
11.32
11.36
594,953
-0.16(-1.38%)
Jan 24, 2005
11.70
11.85
11.51
11.51
658,598
-0.19(-1.65%)
Jan 21, 2005
11.75
11.81
11.63
11.71
515,599
+0.03(+0.26%)
Jan 20, 2005
11.73
11.84
11.62
11.68
661,820
-0.12(-1.01%)
Jan 19, 2005
11.85
12.21
11.69
11.80
692,635
+0.02(+0.21%)
Jan 18, 2005
11.66
11.79
11.47
11.77
654,569
+0.19(+1.67%)
Jan 14, 2005
11.50
11.69
11.41
11.58
468,269
+0.18(+1.61%)
Jan 13, 2005
11.35
11.67
11.28
11.39
778,837
-0.01(-0.09%)
Jan 12, 2005
11.50
11.59
10.92
11.40
1,020,927
-0.09(-0.78%)
Jan 11, 2005
11.63
11.70
11.47
11.49
479,950
-0.12(-1.03%)
Jan 10, 2005
11.63
11.81
11.47
11.61
557,089
-0.00(-0.04%)
Jan 07, 2005
11.70
11.88
11.42
11.62
741,778
-0.07(-0.64%)
Jan 06, 2005
11.67
11.86
11.49
11.69
849,531
+0.01(+0.08%)
Jan 05, 2005
12.22
12.22
11.54
11.68
1,231,799
-0.63(-5.08%)
Jan 04, 2005
12.42
12.57
12.26
12.31
863,428
-0.11(-0.92%)
Jan 03, 2005
12.54
12.72
12.34
12.42
767,961
+6.14(+97.87%)
Dec 31, 2004
6.318
6.344
6.263
6.278
380,254
-0.02(-0.39%)
Dec 30, 2004
6.306
6.376
6.285
6.303
538,157
+0.00(+0.04%)
Dec 29, 2004
6.299
6.328
6.283
6.301
258,605
-0.01(-0.14%)
Dec 28, 2004
6.267
6.309
6.249
6.309
310,165
+0.04(+0.65%)
Dec 27, 2004
6.333
6.363
6.244
6.268
460,414
-0.08(-1.23%)
Dec 23, 2004
6.398
6.429
6.339
6.347
299,692
-0.05(-0.72%)
Dec 22, 2004
6.371
6.432
6.362
6.393
467,665
+0.02(+0.35%)
Dec 21, 2004
6.291
6.384
6.286
6.370
441,079
+0.08(+1.26%)
Dec 20, 2004
6.318
6.345
6.251
6.291
505,529
-0.04(-0.63%)
Dec 17, 2004
6.237
6.330
6.132
6.330
889,812
+0.06(+0.99%)
Dec 16, 2004
6.337
6.363
6.252
6.268
633,623
-0.08(-1.27%)
Dec 15, 2004
6.330
6.388
6.287
6.349
636,846
+0.02(+0.29%)
Dec 14, 2004
6.386
6.436
6.307
6.330
827,376
-0.14(-2.21%)
Dec 13, 2004
6.455
6.473
6.442
6.473
511,974
+0.03(+0.40%)
Dec 10, 2004
6.330
6.455
6.299
6.447
511,974
+0.12(+1.94%)
Dec 09, 2004
6.260
6.324
6.200
6.324
485,791
+0.05(+0.73%)
Dec 08, 2004
6.194
6.288
6.194
6.278
482,971
+0.10(+1.67%)
Dec 07, 2004
6.312
6.319
6.172
6.175
668,265
-0.15(-2.36%)
Dec 06, 2004
6.318
6.369
6.270
6.324
517,613
+0.01(+0.10%)
Dec 03, 2004
6.231
6.318
6.231
6.318
470,887
+0.07(+1.05%)
Dec 02, 2004
6.283
6.297
6.208
6.252
524,058
-0.04(-0.65%)
Dec 01, 2004
6.213
6.329
6.204
6.293
775,816
+0.11(+1.75%)
Nov 30, 2004
6.182
6.190
6.118
6.185
485,388
+0.01(+0.10%)
Nov 29, 2004
6.188
6.211
6.119
6.179
696,865
-0.03(-0.44%)
Nov 26, 2004
6.250
6.262
6.206
6.206
206,642
-0.06(-0.99%)
Nov 24, 2004
6.115
6.272
6.087
6.268
770,982
+0.13(+2.12%)
Nov 23, 2004
6.050
6.138
5.992
6.138
662,626
+0.09(+1.54%)
Nov 22, 2004
5.987
6.059
5.973
6.045
706,935
+0.09(+1.46%)
Nov 19, 2004
5.995
6.011
5.958
5.958
518,419
-0.02(-0.33%)
Nov 18, 2004
6.039
6.087
5.953
5.978
808,847
-0.00(-0.08%)
Nov 17, 2004
6.088
6.173
5.966
5.983
576,424
-0.09(-1.49%)
Nov 16, 2004
6.157
6.190
6.072
6.074
455,580
-0.07(-1.15%)
Nov 15, 2004
6.144
6.194
6.097
6.144
621,539
+0.00(+0.06%)
Nov 12, 2004
6.033
6.144
5.999
6.141
488,208
+0.15(+2.53%)
Nov 11, 2004
5.958
6.008
5.947
5.989
582,466
+0.04(+0.63%)
Nov 10, 2004
5.900
6.082
5.894
5.952
480,152
+0.03(+0.50%)
Nov 09, 2004
5.921
5.958
5.900
5.922
337,959
+0.00(+0.02%)
Nov 08, 2004
5.921
5.966
5.896
5.921
461,220
+0.00(+0.00%)
Nov 05, 2004
6.111
6.111
5.887
5.921
1,015,892
-0.19(-3.11%)
Nov 04, 2004
6.039
6.124
6.033
6.111
536,545
+0.05(+0.82%)
Nov 03, 2004
5.969
6.074
5.969
6.061
365,753
+0.12(+2.07%)
Nov 02, 2004
6.031
6.061
5.928
5.938
483,777
-0.09(-1.54%)
Nov 01, 2004
5.975
6.050
5.939
6.031
410,062
+0.07(+1.25%)
Oct 29, 2004
6.020
6.070
5.902
5.957
554,672
-0.09(-1.42%)
Oct 28, 2004
6.020
6.045
5.969
6.043
315,804
-0.02(-0.35%)
Oct 27, 2004
6.039
6.064
5.983
6.064
453,566
+0.05(+0.83%)
Oct 26, 2004
5.912
6.014
5.867
6.014
555,075
+0.13(+2.26%)
Oct 25, 2004
5.803
5.881
5.777
5.881
400,798
+0.06(+1.02%)
Oct 22, 2004
5.908
5.968
5.807
5.822
403,617
-0.10(-1.68%)
Oct 21, 2004
5.876
5.943
5.840
5.921
348,835
+0.07(+1.19%)
Oct 20, 2004
5.840
5.884
5.773
5.851
452,358
-0.01(-0.19%)
Oct 19, 2004
5.884
5.957
5.840
5.863
436,648
-0.03(-0.57%)
Oct 18, 2004
5.853
5.927
5.809
5.896
402,409
+0.05(+0.94%)
Oct 15, 2004
5.798
5.869
5.791
5.841
652,958
+0.04(+0.77%)
Oct 14, 2004
5.784
5.829
5.779
5.797
652,153
+0.01(+0.21%)
Oct 13, 2004
5.803
5.815
5.760
5.784
402,006
-0.01(-0.13%)
Oct 12, 2004
5.721
5.827
5.679
5.792
464,442
+0.07(+1.30%)
Oct 11, 2004
5.741
5.764
5.714
5.717
234,033
-0.02(-0.41%)
Oct 08, 2004
5.704
5.760
5.685
5.741
468,470
+0.04(+0.65%)
Oct 07, 2004
5.741
5.772
5.702
5.704
515,196
-0.07(-1.18%)
Oct 06, 2004
5.721
5.772
5.719
5.772
347,626
+0.06(+0.98%)
Oct 05, 2004
5.697
5.742
5.671
5.716
385,088
-0.00(-0.09%)
Oct 04, 2004
5.728
5.741
5.692
5.721
433,828
-0.01(-0.13%)
Oct 01, 2004
5.580
5.728
5.580
5.728
849,933
+0.14(+2.49%)
Sep 30, 2004
5.583
5.635
5.563
5.589
563,534
+0.02(+0.29%)
Sep 29, 2004
5.555
5.573
5.529
5.573
376,226
-0.01(-0.18%)
Sep 28, 2004
5.511
5.583
5.510
5.583
489,819
+0.08(+1.40%)
Sep 27, 2004
5.524
5.524
5.480
5.506
306,540
-0.01(-0.20%)
Sep 24, 2004
5.496
5.541
5.493
5.517
254,174
+0.02(+0.34%)
Sep 23, 2004
5.517
5.550
5.488
5.499
393,144
+0.01(+0.11%)
Sep 22, 2004
5.511
5.517
5.462
5.493
641,277
-0.04(-0.67%)
Sep 21, 2004
5.493
5.530
5.486
5.530
385,894
+0.03(+0.56%)
Sep 20, 2004
5.548
5.548
5.484
5.499
405,229
-0.02(-0.45%)
Sep 17, 2004
5.580
5.580
5.493
5.524
714,588
-0.02(-0.43%)
Sep 16, 2004
5.470
5.555
5.450
5.547
451,955
+0.11(+1.99%)
Sep 15, 2004
5.424
5.462
5.376
5.439
399,186
+0.02(+0.44%)
Sep 14, 2004
5.462
5.462
5.392
5.416
765,746
-0.04(-0.82%)
Sep 13, 2004
5.496
5.521
5.445
5.460
466,859
-0.02(-0.32%)
Sep 10, 2004
5.494
5.511
5.418
5.478
539,365
-0.01(-0.27%)
Sep 09, 2004
5.542
5.542
5.455
5.493
706,129
-0.05(-0.90%)
Sep 08, 2004
5.552
5.555
5.511
5.542
507,946
-0.01(-0.18%)
Sep 07, 2004
5.480
5.552
5.474
5.552
443,899
+0.05(+0.95%)
Sep 03, 2004
5.491
5.516
5.452
5.500
313,790
+0.01(+0.14%)
Sep 02, 2004
5.442
5.493
5.416
5.493
390,325
+0.04(+0.80%)
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
.