Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

54.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
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%)
Sep 01, 2004 5.473 5.536 5.431 5.449 607,038 -0.03(-0.48%)
Aug 31, 2004 5.486 5.488 5.443 5.475 538,962 +0.02(+0.36%)
Aug 30, 2004 5.412 5.474 5.376 5.455 499,084 -0.01(-0.20%)
Aug 27, 2004 5.393 5.469 5.393 5.467 350,043 +0.05(+0.89%)
Aug 26, 2004 5.437 5.443 5.377 5.418 529,295 +0.03(+0.55%)
Aug 25, 2004 5.381 5.418 5.334 5.388 536,143 +0.00(+0.00%)
Aug 24, 2004 5.345 5.393 5.325 5.388 558,297 +0.06(+1.17%)
Aug 23, 2004 5.356 5.369 5.290 5.326 408,854 -0.04(-0.72%)
Aug 20, 2004 5.220 5.365 5.213 5.365 698,476 +0.18(+3.40%)
Aug 19, 2004 5.319 5.319 5.189 5.189 471,290 -0.14(-2.54%)
Aug 18, 2004 5.195 5.324 5.164 5.324 633,220 +0.15(+2.85%)
Aug 17, 2004 5.170 5.176 5.108 5.176 368,573 +0.06(+1.09%)
Aug 16, 2004 5.036 5.133 5.036 5.120 344,807 +0.10(+1.93%)
Aug 13, 2004 5.053 5.064 4.976 5.023 477,332 +0.00(+0.02%)
Aug 12, 2004 5.033 5.051 5.015 5.022 340,779 -0.03(-0.61%)
Aug 11, 2004 5.046 5.053 5.009 5.053 410,465 +0.01(+0.27%)
Aug 10, 2004 5.020 5.082 5.001 5.040 432,620 +0.05(+1.02%)
Aug 09, 2004 5.056 5.071 4.989 4.989 302,914 -0.04(-0.84%)
Aug 06, 2004 5.052 5.117 5.005 5.031 580,855 -0.00(-0.10%)
Aug 05, 2004 5.120 5.120 5.035 5.036 428,592 -0.10(-2.03%)
Aug 04, 2004 5.083 5.162 5.052 5.140 352,057 +0.05(+1.07%)
Aug 03, 2004 5.093 5.118 5.048 5.085 375,421 -0.01(-0.15%)
Aug 02, 2004 5.015 5.100 4.953 5.093 540,976 +0.06(+1.26%)
Jul 30, 2004 4.984 5.043 4.976 5.030 487,000 +0.06(+1.30%)
Jul 29, 2004 4.997 5.013 4.934 4.965 511,168 -0.03(-0.67%)
Jul 28, 2004 4.996 5.020 4.899 4.999 648,527 +0.02(+0.42%)
Jul 27, 2004 4.907 4.996 4.907 4.978 623,956 +0.07(+1.47%)
Jul 26, 2004 4.946 4.999 4.887 4.906 557,492 -0.05(-1.08%)
Jul 23, 2004 5.062 5.062 4.933 4.959 1,090,412 -0.10(-2.06%)
Jul 22, 2004 5.196 5.196 5.063 5.063 530,100 -0.11(-2.21%)
Jul 21, 2004 5.331 5.336 5.176 5.177 928,482 -0.15(-2.89%)
Jul 20, 2004 5.283 5.337 5.275 5.331 378,240 +0.05(+0.94%)
Jul 19, 2004 5.238 5.311 5.207 5.282 458,803 +0.06(+1.09%)
Jul 16, 2004 5.264 5.297 5.223 5.225 325,069 -0.02(-0.38%)
Jul 15, 2004 5.238 5.300 5.221 5.244 553,464 +0.04(+0.72%)
Jul 14, 2004 5.228 5.244 5.189 5.207 395,158 -0.01(-0.14%)
Jul 13, 2004 5.243 5.251 5.207 5.215 624,761 -0.03(-0.54%)
Jul 12, 2004 5.201 5.249 5.182 5.243 499,084 +0.07(+1.42%)
Jul 09, 2004 5.182 5.232 5.159 5.170 422,147 -0.00(-0.10%)
Jul 08, 2004 5.238 5.261 5.164 5.175 713,380 -0.09(-1.74%)
Jul 07, 2004 5.186 5.267 5.186 5.267 480,957 +0.08(+1.58%)
Jul 06, 2004 5.290 5.300 5.131 5.185 486,194 -0.11(-2.02%)
Jul 02, 2004 5.159 5.292 5.149 5.292 526,878 +0.14(+2.72%)
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.