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

Omega Healthcare Investors (NY: OHI )

40.33 -0.13 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 40.94 40.99 40.25 40.46 1,352,161 -0.62(-1.51%)
Sep 25, 2024 41.24 41.48 40.98 41.08 1,154,498 +0.03(+0.07%)
Sep 24, 2024 41.01 41.16 40.75 41.05 1,583,115 +0.04(+0.10%)
Sep 23, 2024 40.70 41.03 40.48 41.01 1,345,350 +0.60(+1.48%)
Sep 20, 2024 40.42 40.59 40.30 40.41 4,186,958 -0.07(-0.17%)
Sep 19, 2024 41.28 41.31 40.38 40.48 2,438,914 -0.81(-1.96%)
Sep 18, 2024 40.75 41.53 40.52 41.29 2,711,900 +0.74(+1.82%)
Sep 17, 2024 40.82 40.97 40.49 40.55 1,959,041 -0.25(-0.61%)
Sep 16, 2024 40.84 41.09 40.64 40.80 1,281,294 +0.18(+0.44%)
Sep 13, 2024 40.75 40.99 40.41 40.62 1,223,543 +0.05(+0.12%)
Sep 12, 2024 40.10 40.73 39.97 40.57 1,571,604 +0.39(+0.97%)
Sep 11, 2024 40.02 40.33 39.75 40.18 1,138,232 -0.10(-0.25%)
Sep 10, 2024 40.00 40.37 39.99 40.28 1,413,710 +0.34(+0.85%)
Sep 09, 2024 39.33 39.98 39.20 39.94 1,198,562 +0.30(+0.76%)
Sep 06, 2024 40.14 40.14 39.30 39.64 1,109,292 -0.35(-0.88%)
Sep 05, 2024 40.00 40.45 39.87 39.99 1,720,849 +0.11(+0.28%)
Sep 04, 2024 39.58 40.06 39.58 39.88 1,404,575 +0.41(+1.04%)
Sep 03, 2024 39.28 39.77 39.28 39.47 1,539,732 -0.07(-0.18%)
Aug 30, 2024 39.50 39.69 39.19 39.54 2,379,346 +0.13(+0.33%)
Aug 29, 2024 39.44 39.68 39.35 39.41 1,506,343 +0.05(+0.13%)
Aug 28, 2024 39.34 39.62 39.07 39.36 1,743,122 +0.09(+0.23%)
Aug 27, 2024 38.53 39.35 38.46 39.27 1,672,936 +0.43(+1.11%)
Aug 26, 2024 39.00 39.00 38.59 38.84 1,387,472 +0.01(+0.03%)
Aug 23, 2024 38.50 38.99 38.36 38.83 1,741,279 +0.44(+1.15%)
Aug 22, 2024 38.17 38.45 38.08 38.39 1,024,438 +0.29(+0.76%)
Aug 21, 2024 38.00 38.13 37.67 38.10 832,487 +0.11(+0.29%)
Aug 20, 2024 37.70 38.03 37.62 37.99 1,042,242 +0.29(+0.77%)
Aug 19, 2024 37.43 38.09 37.31 37.70 1,751,267 +0.27(+0.72%)
Aug 16, 2024 37.41 37.59 37.32 37.43 1,674,860 -0.15(-0.40%)
Aug 15, 2024 37.70 38.21 37.27 37.58 2,217,539 -0.32(-0.84%)
Aug 14, 2024 37.62 38.19 37.58 37.90 1,583,134 +0.29(+0.77%)
Aug 13, 2024 38.00 38.01 37.49 37.61 1,478,206 -0.19(-0.50%)
Aug 12, 2024 37.90 38.05 37.56 37.80 1,018,709 -0.25(-0.66%)
Aug 09, 2024 37.50 38.06 37.14 38.05 2,037,420 +0.82(+2.20%)
Aug 08, 2024 37.27 37.45 37.02 37.23 1,467,129 -0.06(-0.16%)
Aug 07, 2024 37.06 37.77 36.88 37.29 1,778,111 +0.23(+0.62%)
Aug 06, 2024 37.19 37.62 36.93 37.06 1,995,265 +0.06(+0.16%)
Aug 05, 2024 36.02 37.73 35.75 37.00 2,441,974 -0.59(-1.57%)
Aug 02, 2024 36.33 38.17 36.10 37.59 3,816,931 +1.53(+4.25%)
Aug 01, 2024 36.05 36.31 35.58 36.06 2,476,618 +0.29(+0.82%)
Jul 31, 2024 35.90 36.14 35.60 35.76 2,547,030 -0.13(-0.36%)
Jul 30, 2024 36.00 36.01 35.73 35.89 1,429,635 -0.05(-0.14%)
Jul 29, 2024 35.75 35.96 35.48 35.94 1,659,201 +0.28(+0.77%)
Jul 26, 2024 35.37 35.70 35.16 35.66 1,216,379 +0.56(+1.60%)
Jul 25, 2024 35.43 36.00 34.97 35.10 1,592,861 -0.65(-1.81%)
Jul 24, 2024 36.24 36.48 35.72 35.75 1,718,814 -0.55(-1.52%)
Jul 23, 2024 35.72 36.39 35.67 36.30 2,282,663 +0.62(+1.73%)
Jul 22, 2024 35.30 35.80 35.23 35.68 1,457,187 +0.40(+1.14%)
Jul 19, 2024 35.34 35.41 35.02 35.28 1,326,471 +0.00(+0.00%)
Jul 18, 2024 35.10 35.31 34.89 35.28 1,958,974 +0.11(+0.31%)
Jul 17, 2024 35.02 35.51 35.01 35.17 1,686,137 +0.10(+0.28%)
Jul 16, 2024 34.44 35.12 34.35 35.07 2,115,333 +0.72(+2.09%)
Jul 15, 2024 34.07 34.43 34.02 34.36 1,288,113 +0.48(+1.42%)
Jul 12, 2024 33.95 34.19 33.75 33.88 1,375,868 +0.07(+0.20%)
Jul 11, 2024 33.69 33.95 33.57 33.81 1,809,160 +0.36(+1.09%)
Jul 10, 2024 33.06 33.44 32.84 33.44 1,639,643 +0.48(+1.46%)
Jul 09, 2024 33.08 33.23 32.84 32.96 1,224,783 -0.22(-0.65%)
Jul 08, 2024 33.33 33.44 33.12 33.18 897,713 -0.10(-0.30%)
Jul 05, 2024 33.11 33.31 33.05 33.28 861,525 +0.08(+0.24%)
Jul 03, 2024 33.20 33.38 33.13 33.20 740,152 -0.14(-0.41%)
Jul 02, 2024 33.36 33.46 33.11 33.34 1,264,631 -0.04(-0.12%)
Jul 01, 2024 33.52 33.55 33.16 33.38 1,677,892 -0.28(-0.82%)
Jun 28, 2024 33.29 33.68 33.21 33.65 3,169,640 +0.51(+1.54%)
Jun 27, 2024 32.92 33.27 32.85 33.14 1,570,475 +0.28(+0.87%)
Jun 26, 2024 32.51 32.88 32.34 32.85 1,637,650 +0.19(+0.57%)
Jun 25, 2024 33.03 33.11 32.51 32.67 1,722,822 -0.34(-1.04%)
Jun 24, 2024 32.40 33.27 32.37 33.01 2,141,836 +0.57(+1.76%)
Jun 21, 2024 32.26 32.62 32.12 32.44 3,065,522 +0.31(+0.98%)
Jun 20, 2024 32.09 32.25 31.91 32.13 1,518,201 +0.01(+0.03%)
Jun 18, 2024 32.03 32.27 31.95 32.12 1,349,391 +0.21(+0.65%)
Jun 17, 2024 31.72 31.94 31.50 31.91 978,053 +0.11(+0.34%)
Jun 14, 2024 31.47 31.84 31.33 31.80 1,324,425 +0.26(+0.81%)
Jun 13, 2024 31.24 31.69 31.17 31.55 1,410,033 +0.31(+1.01%)
Jun 12, 2024 31.36 31.47 31.20 31.23 2,248,254 +0.28(+0.92%)
Jun 11, 2024 31.11 31.16 30.88 30.95 1,392,133 -0.34(-1.10%)
Jun 10, 2024 31.46 31.62 31.24 31.29 1,202,907 -0.29(-0.90%)
Jun 07, 2024 31.72 31.72 31.44 31.58 1,038,256 -0.42(-1.32%)
Jun 06, 2024 32.11 32.18 31.91 32.00 968,990 -0.19(-0.58%)
Jun 05, 2024 32.23 32.40 32.13 32.19 1,024,195 -0.06(-0.18%)
Jun 04, 2024 31.79 32.39 31.74 32.25 1,639,845 +0.50(+1.58%)
Jun 03, 2024 31.76 32.15 31.63 31.74 1,483,545 -0.02(-0.06%)
May 31, 2024 31.15 31.87 30.99 31.76 2,040,588 +0.78(+2.50%)
May 30, 2024 30.41 31.02 30.39 30.99 1,665,911 +0.75(+2.47%)
May 29, 2024 30.37 30.55 30.21 30.24 1,234,705 -0.33(-1.09%)
May 28, 2024 31.11 31.14 30.45 30.57 1,344,333 -0.34(-1.11%)
May 24, 2024 30.95 31.04 30.79 30.92 889,838 +0.15(+0.48%)
May 23, 2024 31.34 31.37 30.76 30.77 2,040,916 -0.59(-1.88%)
May 22, 2024 31.10 31.39 31.05 31.36 2,073,004 +0.20(+0.63%)
May 21, 2024 30.32 31.35 30.31 31.16 3,712,375 +0.84(+2.79%)
May 20, 2024 30.03 30.34 30.02 30.32 1,141,313 +0.23(+0.75%)
May 17, 2024 30.18 30.18 29.95 30.09 923,500 -0.05(-0.16%)
May 16, 2024 30.22 30.32 30.01 30.14 1,549,077 -0.08(-0.26%)
May 15, 2024 30.57 30.75 30.07 30.22 2,190,564 -0.10(-0.32%)
May 14, 2024 30.35 30.44 30.19 30.32 1,409,293 +0.12(+0.39%)
May 13, 2024 30.32 30.51 30.15 30.20 1,327,490 +0.05(+0.16%)
May 10, 2024 30.33 30.35 30.11 30.15 1,230,058 -0.06(-0.19%)
May 09, 2024 30.36 30.36 30.16 30.21 1,220,413 -0.08(-0.26%)
May 08, 2024 30.37 30.41 30.18 30.29 1,408,840 -0.10(-0.32%)
May 07, 2024 30.68 30.86 30.36 30.39 2,273,518 -0.20(-0.64%)
May 06, 2024 30.86 30.92 30.44 30.58 1,628,015 -0.21(-0.67%)
May 03, 2024 30.66 30.80 29.93 30.79 2,515,692 +0.07(+0.22%)
May 02, 2024 30.46 30.73 30.19 30.72 2,277,951 +0.57(+1.89%)
May 01, 2024 29.81 30.43 29.73 30.15 1,352,513 +0.28(+0.92%)
Apr 30, 2024 30.08 30.40 29.88 29.88 1,667,944 -0.36(-1.20%)
Apr 29, 2024 30.07 30.45 30.04 30.24 1,407,698 +0.35(+1.18%)
Apr 26, 2024 29.76 30.29 29.59 29.89 1,626,346 +0.18(+0.62%)
Apr 25, 2024 29.35 29.82 29.33 29.70 1,566,624 +0.21(+0.72%)
Apr 24, 2024 29.33 29.59 29.21 29.49 1,052,204 -0.01(-0.03%)
Apr 23, 2024 29.18 29.51 29.13 29.50 1,668,842 +0.41(+1.42%)
Apr 22, 2024 29.39 29.44 28.51 29.09 2,623,018 -0.15(-0.53%)
Apr 19, 2024 28.84 29.34 28.84 29.24 1,187,375 +0.42(+1.47%)
Apr 18, 2024 28.89 28.95 28.69 28.82 1,499,868 +0.02(+0.07%)
Apr 17, 2024 29.06 29.14 28.72 28.80 1,803,628 -0.14(-0.50%)
Apr 16, 2024 29.09 29.11 28.86 28.95 988,305 -0.21(-0.73%)
Apr 15, 2024 29.52 29.52 29.01 29.16 1,157,797 -0.16(-0.56%)
Apr 12, 2024 29.46 29.58 29.12 29.32 1,205,644 -0.17(-0.59%)
Apr 11, 2024 29.63 29.70 29.37 29.49 1,148,840 -0.12(-0.39%)
Apr 10, 2024 30.28 30.31 29.40 29.61 1,311,009 -1.02(-3.33%)
Apr 09, 2024 30.69 30.76 30.41 30.63 1,026,247 -0.12(-0.41%)
Apr 08, 2024 30.62 30.76 30.46 30.75 1,172,479 +0.04(+0.13%)
Apr 05, 2024 29.96 30.75 29.94 30.71 1,533,352 +0.71(+2.37%)
Apr 04, 2024 30.20 30.41 29.89 30.00 1,099,737 -0.03(-0.10%)
Apr 03, 2024 29.85 30.35 29.76 30.03 1,146,099 +0.15(+0.51%)
Apr 02, 2024 30.44 30.55 29.79 29.88 1,950,055 -0.71(-2.33%)
Apr 01, 2024 30.48 30.69 30.22 30.59 1,315,766 +0.14(+0.47%)
Mar 28, 2024 29.86 30.47 29.83 30.44 1,762,878 +0.60(+2.00%)
Mar 27, 2024 29.89 30.13 29.65 29.85 1,479,715 +0.23(+0.78%)
Mar 26, 2024 29.78 29.82 29.62 29.62 1,295,421 -0.17(-0.58%)
Mar 25, 2024 29.86 29.92 29.66 29.79 1,276,619 +0.01(+0.03%)
Mar 22, 2024 30.20 30.30 29.64 29.78 2,482,328 -0.23(-0.77%)
Mar 21, 2024 30.06 30.13 29.64 30.01 1,323,556 +0.01(+0.03%)
Mar 20, 2024 29.68 30.02 29.54 30.00 1,240,730 +0.24(+0.81%)
Mar 19, 2024 29.61 29.95 29.61 29.76 1,335,998 +0.12(+0.42%)
Mar 18, 2024 29.57 29.87 29.51 29.64 1,580,732 +0.07(+0.23%)
Mar 15, 2024 29.42 29.80 29.39 29.57 3,171,027 -0.12(-0.39%)
Mar 14, 2024 29.74 29.79 29.46 29.69 1,157,952 -0.14(-0.48%)
Mar 13, 2024 29.88 30.32 29.82 29.83 2,050,951 -0.03(-0.10%)
Mar 12, 2024 29.63 30.00 29.59 29.86 1,086,439 +0.13(+0.45%)
Mar 11, 2024 29.51 29.88 29.50 29.72 1,052,049 +0.17(+0.59%)
Mar 08, 2024 29.56 29.70 29.45 29.55 1,238,851 +0.14(+0.49%)
Mar 07, 2024 29.82 29.93 29.33 29.41 1,299,135 -0.33(-1.10%)
Mar 06, 2024 29.76 29.86 29.31 29.73 1,975,966 +0.03(+0.10%)
Mar 05, 2024 30.20 30.28 29.64 29.70 1,454,409 -0.57(-1.87%)
Mar 04, 2024 29.80 30.33 29.70 30.27 1,656,529 +0.47(+1.58%)
Mar 01, 2024 29.88 30.13 29.58 29.80 1,630,010 -0.12(-0.39%)
Feb 29, 2024 30.40 30.55 29.86 29.92 2,416,538 -0.39(-1.30%)
Feb 28, 2024 29.92 30.34 29.72 30.31 2,375,600 +0.27(+0.90%)
Feb 27, 2024 30.11 30.19 29.77 30.04 2,115,087 +0.02(+0.06%)
Feb 26, 2024 30.16 30.24 29.83 30.02 1,523,236 +0.11(+0.35%)
Feb 23, 2024 30.17 30.23 29.90 29.92 962,545 -0.21(-0.70%)
Feb 22, 2024 30.02 30.22 29.79 30.13 1,088,080 +0.07(+0.22%)
Feb 21, 2024 30.20 30.43 30.02 30.06 1,550,971 -0.08(-0.26%)
Feb 20, 2024 29.65 30.20 29.60 30.14 2,060,471 +0.38(+1.29%)
Feb 16, 2024 29.45 29.96 29.20 29.75 2,621,453 +0.17(+0.58%)
Feb 15, 2024 29.77 29.89 29.28 29.58 2,028,086 -0.14(-0.49%)
Feb 14, 2024 29.80 30.06 29.67 29.72 2,078,718 +0.11(+0.36%)
Feb 13, 2024 29.20 29.72 29.08 29.62 2,822,248 -0.02(-0.07%)
Feb 12, 2024 29.52 29.82 29.15 29.64 2,591,706 -0.11(-0.36%)
Feb 09, 2024 28.70 29.76 28.45 29.74 4,753,622 +0.99(+3.44%)
Feb 08, 2024 28.04 29.03 28.04 28.75 4,596,756 +1.75(+6.48%)
Feb 07, 2024 26.88 27.20 26.67 27.00 3,537,027 +0.12(+0.43%)
Feb 06, 2024 26.87 27.24 26.78 26.89 2,576,135 +0.04(+0.14%)
Feb 05, 2024 26.84 27.01 26.46 26.85 3,006,136 -0.26(-0.96%)
Feb 02, 2024 27.62 27.63 26.86 27.11 3,139,264 -0.62(-2.25%)
Feb 01, 2024 27.25 27.77 26.94 27.73 3,303,094 +0.49(+1.79%)
Jan 31, 2024 27.76 27.95 27.14 27.25 2,115,109 -0.29(-1.06%)
Jan 30, 2024 27.61 27.75 27.41 27.54 2,015,202 +0.01(+0.03%)
Jan 29, 2024 27.29 27.56 27.25 27.53 2,053,583 +0.25(+0.93%)
Jan 26, 2024 27.28 27.42 27.09 27.27 1,980,435 +0.11(+0.41%)
Jan 25, 2024 27.34 27.39 27.06 27.16 1,836,161 +0.12(+0.45%)
Jan 24, 2024 28.09 28.11 26.96 27.04 2,316,960 -0.81(-2.90%)
Jan 23, 2024 28.09 28.16 27.72 27.85 1,387,692 -0.17(-0.60%)
Jan 22, 2024 27.97 28.24 27.82 28.02 1,378,315 +0.13(+0.47%)
Jan 19, 2024 27.72 27.93 27.41 27.88 1,873,855 +0.25(+0.92%)
Jan 18, 2024 27.72 27.83 27.43 27.63 1,707,689 -0.12(-0.44%)
Jan 17, 2024 28.18 28.34 27.41 27.75 2,126,173 -0.62(-2.19%)
Jan 16, 2024 28.33 28.73 28.19 28.37 1,782,474 -0.41(-1.44%)
Jan 12, 2024 28.96 29.18 28.75 28.79 2,162,724 +0.12(+0.43%)
Jan 11, 2024 28.50 28.73 28.35 28.66 1,459,265 +0.03(+0.10%)
Jan 10, 2024 28.38 28.69 28.28 28.64 1,499,899 +0.35(+1.23%)
Jan 09, 2024 28.75 28.75 28.27 28.29 2,103,092 -0.56(-1.95%)
Jan 08, 2024 28.54 28.86 28.46 28.85 1,151,227 +0.31(+1.09%)
Jan 05, 2024 28.55 28.66 28.39 28.54 1,791,537 -0.12(-0.43%)
Jan 04, 2024 28.75 28.80 28.46 28.66 1,407,068 -0.01(-0.03%)
Jan 03, 2024 28.94 28.94 28.63 28.67 1,508,072 -0.31(-1.07%)
Jan 02, 2024 28.64 29.00 28.61 28.98 1,714,947 +0.18(+0.62%)
Dec 29, 2023 29.03 29.12 28.79 28.80 1,465,246 -0.38(-1.29%)
Dec 28, 2023 28.84 29.25 28.84 29.18 1,468,838 +0.25(+0.88%)
Dec 27, 2023 28.69 29.06 28.48 28.93 1,602,799 +0.30(+1.05%)
Dec 26, 2023 28.75 28.84 28.55 28.63 1,099,927 -0.22(-0.75%)
Dec 22, 2023 29.02 29.15 28.78 28.84 1,213,931 -0.02(-0.06%)
Dec 21, 2023 29.03 29.11 28.58 28.86 1,478,181 -0.04(-0.13%)
Dec 20, 2023 29.11 29.32 28.89 28.90 1,328,002 -0.29(-1.00%)
Dec 19, 2023 29.12 29.51 28.99 29.19 2,151,845 +0.06(+0.19%)
Dec 18, 2023 29.03 29.26 28.78 29.13 2,659,630 +0.18(+0.62%)
Dec 15, 2023 29.21 29.54 28.62 28.96 5,300,917 -0.37(-1.25%)
Dec 14, 2023 29.88 29.88 29.07 29.32 2,872,749 -0.06(-0.19%)
Dec 13, 2023 29.08 29.44 28.76 29.38 4,511,431 +0.30(+1.03%)
Dec 12, 2023 29.01 29.27 28.83 29.08 1,834,031 +0.08(+0.29%)
Dec 11, 2023 28.58 29.27 28.53 28.99 2,213,964 +0.32(+1.11%)
Dec 08, 2023 28.57 28.77 28.35 28.67 1,644,062 -0.01(-0.03%)
Dec 07, 2023 28.56 28.82 28.45 28.68 2,696,638 +0.12(+0.43%)
Dec 06, 2023 29.09 29.19 28.55 28.56 2,564,034 -0.56(-1.94%)
Dec 05, 2023 29.61 29.61 29.02 29.12 2,633,006 -0.50(-1.68%)
Dec 04, 2023 29.74 29.89 29.34 29.62 3,823,900 -0.55(-1.84%)
Dec 01, 2023 29.87 30.24 29.69 30.18 2,942,194 +0.35(+1.17%)
Nov 30, 2023 29.38 29.89 29.27 29.83 3,082,397 +0.50(+1.70%)
Nov 29, 2023 29.95 30.10 29.20 29.33 3,127,403 -0.50(-1.67%)
Nov 28, 2023 29.92 30.07 29.76 29.83 1,845,879 -0.22(-0.72%)
Nov 27, 2023 30.05 30.22 29.95 30.05 1,956,184 -0.05(-0.16%)
Nov 24, 2023 29.89 30.18 29.74 30.09 596,811 +0.25(+0.85%)
Nov 22, 2023 30.19 30.25 29.68 29.84 946,845 -0.09(-0.31%)
Nov 21, 2023 30.05 30.19 29.75 29.93 1,308,184 -0.19(-0.62%)
Nov 20, 2023 29.56 30.19 29.52 30.12 1,418,364 +0.41(+1.39%)
Nov 17, 2023 29.98 30.05 29.59 29.71 1,320,930 -0.08(-0.25%)
Nov 16, 2023 29.71 30.02 29.64 29.78 1,612,206 +0.21(+0.70%)
Nov 15, 2023 29.72 29.86 29.40 29.58 1,855,814 -0.13(-0.44%)
Nov 14, 2023 30.00 30.31 29.68 29.71 2,171,235 +0.19(+0.64%)
Nov 13, 2023 29.61 29.98 29.43 29.52 1,518,902 -0.30(-1.01%)
Nov 10, 2023 29.23 29.94 29.11 29.82 1,785,120 +0.79(+2.72%)
Nov 09, 2023 29.02 29.38 28.90 29.03 1,865,621 +0.01(+0.03%)
Nov 08, 2023 29.31 29.43 28.89 29.02 2,422,513 -0.39(-1.31%)
Nov 07, 2023 29.58 29.58 29.00 29.41 2,261,879 -0.23(-0.79%)
Nov 06, 2023 29.31 29.68 28.86 29.64 3,603,651 +0.03(+0.10%)
Nov 03, 2023 31.47 31.61 29.47 29.61 5,906,404 -2.08(-6.55%)
Nov 02, 2023 31.52 31.79 31.52 31.69 2,110,823 +0.46(+1.47%)
Nov 01, 2023 31.18 31.47 30.80 31.23 2,938,602 +0.13(+0.42%)
Oct 31, 2023 30.89 31.27 30.75 31.10 2,057,906 +0.43(+1.41%)
Oct 30, 2023 30.53 30.87 30.44 30.67 1,905,798 +0.34(+1.12%)
Oct 27, 2023 30.98 31.04 30.12 30.33 2,056,262 -0.74(-2.37%)
Oct 26, 2023 31.03 31.42 31.02 31.06 2,222,893 +0.16(+0.51%)
Oct 25, 2023 31.03 31.09 30.77 30.91 1,874,705 -0.15(-0.47%)
Oct 24, 2023 30.84 31.37 30.84 31.05 1,782,684 +0.43(+1.41%)
Oct 23, 2023 30.34 30.87 30.16 30.62 1,595,241 +0.11(+0.36%)
Oct 20, 2023 30.73 30.81 30.46 30.51 1,704,869 -0.26(-0.84%)
Oct 19, 2023 31.28 31.51 30.71 30.77 1,846,055 -0.64(-2.05%)
Oct 18, 2023 31.64 31.70 31.27 31.41 1,199,465 -0.35(-1.10%)
Oct 17, 2023 31.56 32.00 31.56 31.76 2,191,221 +0.09(+0.29%)
Oct 16, 2023 31.48 31.88 31.29 31.67 2,253,003 +0.37(+1.18%)
Oct 13, 2023 31.33 31.54 31.04 31.30 2,332,478 +0.10(+0.32%)
Oct 12, 2023 31.45 31.51 31.12 31.20 1,546,271 -0.39(-1.22%)
Oct 11, 2023 31.23 31.62 31.18 31.59 1,528,667 +0.50(+1.60%)
Oct 10, 2023 31.29 31.61 31.06 31.09 2,995,577 +0.13(+0.42%)
Oct 09, 2023 30.39 31.05 30.39 30.96 1,457,631 +0.43(+1.42%)
Oct 06, 2023 30.29 30.82 30.14 30.53 1,691,617 +0.04(+0.12%)
Oct 05, 2023 30.19 30.55 29.98 30.49 2,332,474 +0.27(+0.88%)
Oct 04, 2023 29.54 30.26 29.40 30.23 2,365,523 +0.75(+2.53%)
Oct 03, 2023 29.74 29.85 29.21 29.48 2,207,137 -0.54(-1.81%)
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.