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

Omega Healthcare Investors (NY: OHI )

31.09 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2003 2.206 2.213 2.185 2.203 124,939 -0.01(-0.62%)
Aug 28, 2003 2.178 2.227 2.161 2.216 252,482 +0.04(+1.75%)
Aug 27, 2003 2.130 2.196 2.120 2.178 148,076 +0.06(+2.61%)
Aug 26, 2003 2.144 2.144 2.082 2.123 106,430 -0.01(-0.32%)
Aug 25, 2003 2.178 2.178 2.120 2.130 312,348 -0.06(-2.53%)
Aug 22, 2003 2.209 2.209 2.164 2.185 64,205 -0.01(-0.47%)
Aug 21, 2003 2.109 2.196 2.109 2.196 277,065 +0.07(+3.08%)
Aug 20, 2003 2.133 2.144 2.109 2.130 170,056 +0.01(+0.49%)
Aug 19, 2003 2.078 2.126 2.054 2.120 178,443 +0.03(+1.32%)
Aug 18, 2003 2.075 2.102 2.064 2.092 109,032 +0.03(+1.34%)
Aug 15, 2003 2.075 2.085 2.050 2.064 45,984 -0.02(-1.00%)
Aug 14, 2003 2.075 2.102 2.050 2.085 189,144 +0.03(+1.34%)
Aug 13, 2003 2.040 2.068 2.040 2.057 101,802 +0.02(+0.85%)
Aug 12, 2003 2.040 2.102 2.005 2.040 278,800 -0.02(-0.84%)
Aug 11, 2003 2.075 2.099 2.047 2.057 167,453 -0.03(-1.33%)
Aug 08, 2003 2.137 2.137 2.085 2.085 149,522 -0.05(-2.27%)
Aug 07, 2003 2.075 2.133 2.068 2.133 229,923 +0.07(+3.35%)
Aug 06, 2003 2.120 2.120 2.057 2.064 118,576 -0.04(-2.13%)
Aug 05, 2003 2.068 2.109 2.057 2.109 240,335 +0.05(+2.52%)
Aug 04, 2003 2.075 2.085 2.057 2.057 211,703 -0.00(-0.17%)
Aug 01, 2003 2.109 2.116 2.061 2.061 166,296 -0.01(-0.67%)
Jul 31, 2003 2.147 2.147 2.057 2.075 335,196 -0.07(-3.38%)
Jul 30, 2003 2.116 2.158 2.106 2.147 534,752 +0.06(+2.64%)
Jul 29, 2003 2.023 2.109 2.023 2.092 977,825 +0.10(+5.03%)
Jul 28, 2003 2.016 2.050 1.992 1.992 235,418 -0.02(-1.03%)
Jul 25, 2003 2.023 2.068 1.992 2.012 353,127 -0.03(-1.36%)
Jul 24, 2003 2.057 2.057 1.985 2.040 295,574 -0.02(-0.84%)
Jul 23, 2003 2.019 2.109 2.005 2.057 1,017,158 +0.13(+6.63%)
Jul 22, 2003 1.888 1.936 1.850 1.929 295,574 +0.06(+3.33%)
Jul 21, 2003 1.867 1.867 1.829 1.867 68,543 -0.01(-0.74%)
Jul 18, 2003 1.895 1.895 1.857 1.881 57,553 +0.02(+0.93%)
Jul 17, 2003 1.902 1.902 1.850 1.864 82,714 -0.03(-1.82%)
Jul 16, 2003 1.853 1.916 1.846 1.898 270,123 +0.05(+2.62%)
Jul 15, 2003 1.867 1.867 1.815 1.850 236,575 -0.01(-0.56%)
Jul 14, 2003 1.826 1.881 1.812 1.860 166,586 +0.03(+1.70%)
Jul 11, 2003 1.839 1.850 1.822 1.829 182,203 +0.00(+0.00%)
Jul 10, 2003 1.857 1.857 1.808 1.829 299,045 -0.02(-1.12%)
Jul 09, 2003 1.850 1.884 1.815 1.850 155,596 -0.01(-0.74%)
Jul 08, 2003 1.898 1.898 1.819 1.864 281,981 -0.03(-1.82%)
Jul 07, 2003 1.781 1.898 1.781 1.898 211,703 +0.10(+5.37%)
Jul 03, 2003 1.763 1.801 1.753 1.801 67,386 +0.00(+0.19%)
Jul 02, 2003 1.781 1.805 1.767 1.798 330,280 +0.02(+0.97%)
Jul 01, 2003 1.795 1.829 1.767 1.781 125,228 -0.03(-1.90%)
Jun 30, 2003 1.805 1.812 1.767 1.815 270,413 +0.01(+0.58%)
Jun 27, 2003 1.743 1.826 1.743 1.805 154,439 +0.03(+1.56%)
Jun 26, 2003 1.746 1.805 1.725 1.777 158,198 +0.05(+2.80%)
Jun 25, 2003 1.746 1.770 1.729 1.729 268,099 +0.02(+1.01%)
Jun 24, 2003 1.850 1.936 1.712 1.712 662,584 -0.08(-4.62%)
Jun 23, 2003 1.691 1.798 1.625 1.795 668,079 +0.10(+5.92%)
Jun 20, 2003 1.587 1.729 1.587 1.694 323,338 +0.10(+6.52%)
Jun 19, 2003 1.525 1.591 1.525 1.591 220,090 +0.06(+4.07%)
Jun 18, 2003 1.504 1.549 1.487 1.528 166,007 +0.01(+0.91%)
Jun 17, 2003 1.452 1.518 1.438 1.514 251,614 +0.06(+4.29%)
Jun 16, 2003 1.521 1.521 1.435 1.452 186,830 -0.05(-3.23%)
Jun 13, 2003 1.521 1.521 1.470 1.501 175,840 -0.00(-0.23%)
Jun 12, 2003 1.480 1.511 1.459 1.504 268,099 +0.01(+0.69%)
Jun 11, 2003 1.521 1.521 1.470 1.494 139,978 -0.04(-2.48%)
Jun 10, 2003 1.497 1.549 1.497 1.532 152,414 +0.04(+2.55%)
Jun 09, 2003 1.470 1.494 1.470 1.494 119,444 +0.01(+0.46%)
Jun 06, 2003 1.418 1.573 1.418 1.487 293,550 +0.07(+4.88%)
Jun 05, 2003 1.411 1.456 1.411 1.418 128,410 -0.03(-2.38%)
Jun 04, 2003 1.452 1.466 1.435 1.452 77,798 -0.01(-0.71%)
Jun 03, 2003 1.452 1.470 1.411 1.463 114,817 +0.00(+0.00%)
Jun 02, 2003 1.463 1.532 1.411 1.463 356,598 -0.01(-0.47%)
May 30, 2003 1.425 1.483 1.418 1.470 263,761 +0.05(+3.66%)
May 29, 2003 1.400 1.421 1.393 1.418 263,182 +0.03(+2.50%)
May 28, 2003 1.331 1.390 1.331 1.383 315,819 +0.09(+6.67%)
May 27, 2003 1.214 1.297 1.214 1.297 199,845 +0.08(+6.84%)
May 23, 2003 1.203 1.227 1.186 1.214 137,954 +0.00(+0.00%)
May 22, 2003 1.210 1.224 1.179 1.214 101,224 +0.02(+1.45%)
May 21, 2003 1.200 1.227 1.193 1.196 144,605 -0.02(-1.42%)
May 20, 2003 1.193 1.262 1.193 1.214 130,434 +0.02(+1.74%)
May 19, 2003 1.158 1.245 1.158 1.193 187,698 +0.02(+1.47%)
May 16, 2003 1.279 1.290 1.176 1.176 187,987 -0.08(-6.59%)
May 15, 2003 1.331 1.348 1.231 1.259 168,610 -0.09(-6.91%)
May 14, 2003 1.359 1.366 1.307 1.352 132,459 -0.00(-0.26%)
May 13, 2003 1.317 1.362 1.317 1.355 165,718 +0.03(+2.08%)
May 12, 2003 1.207 1.331 1.189 1.328 338,667 +0.14(+11.63%)
May 09, 2003 1.193 1.193 1.151 1.189 214,306 +0.02(+1.78%)
May 08, 2003 1.030 1.207 1.023 1.169 434,396 +0.14(+13.42%)
May 07, 2003 1.037 1.058 1.030 1.030 127,253 -0.02(-2.29%)
May 06, 2003 1.037 1.058 1.023 1.055 176,130 +0.01(+1.33%)
May 05, 2003 1.072 1.079 1.034 1.041 100,356 -0.01(-1.31%)
May 02, 2003 1.013 1.089 0.9958 1.055 168,610 +0.04(+4.10%)
May 01, 2003 0.9405 1.037 0.9405 1.013 230,212 +0.07(+6.93%)
Apr 30, 2003 0.8990 0.9474 0.8990 0.9474 104,405 +0.04(+4.58%)
Apr 29, 2003 0.8955 0.9301 0.8955 0.9059 58,999 +0.02(+2.75%)
Apr 28, 2003 0.9059 0.9232 0.8817 0.8817 223,850 -0.01(-1.54%)
Apr 25, 2003 0.9163 0.9197 0.8817 0.8955 128,699 -0.02(-2.26%)
Apr 24, 2003 0.9267 0.9301 0.8679 0.9163 129,856 +0.01(+0.76%)
Apr 23, 2003 0.9025 0.9301 0.8782 0.9094 193,482 +0.04(+4.78%)
Apr 22, 2003 0.8368 0.8886 0.8368 0.8679 142,870 +0.02(+2.87%)
Apr 21, 2003 0.8195 0.8471 0.8160 0.8437 211,703 +0.02(+2.52%)
Apr 17, 2003 0.8264 0.8298 0.8126 0.8229 86,763 +0.01(+0.85%)
Apr 16, 2003 0.8298 0.8471 0.8126 0.8160 130,434 -0.01(-1.67%)
Apr 15, 2003 0.8368 0.8368 0.7918 0.8298 166,296 -0.01(-1.64%)
Apr 14, 2003 0.8298 0.8644 0.8126 0.8437 100,645 +0.03(+3.83%)
Apr 11, 2003 0.8160 0.8298 0.8022 0.8126 66,807 +0.00(+0.43%)
Apr 10, 2003 0.7641 0.8126 0.7641 0.8091 130,434 +0.02(+2.63%)
Apr 09, 2003 0.8333 0.8437 0.7780 0.7883 220,957 -0.04(-5.00%)
Apr 08, 2003 0.8298 0.8402 0.8195 0.8298 41,935 +0.00(+0.42%)
Apr 07, 2003 0.8471 0.8886 0.8195 0.8264 103,827 -0.04(-4.40%)
Apr 04, 2003 0.8368 0.9094 0.8368 0.8644 201,869 +0.02(+2.46%)
Apr 03, 2003 0.8471 0.8506 0.8298 0.8437 145,473 +0.00(+0.41%)
Apr 02, 2003 0.7814 0.8402 0.7814 0.8402 163,693 +0.04(+5.65%)
Apr 01, 2003 0.8022 0.8195 0.7883 0.7953 92,258 +0.00(+0.00%)
Mar 31, 2003 0.7814 0.8264 0.7814 0.7953 123,782 +0.01(+0.88%)
Mar 28, 2003 0.8298 0.8368 0.7849 0.7883 168,610 -0.05(-5.79%)
Mar 27, 2003 0.8298 0.8437 0.8160 0.8368 133,326 -0.00(-0.41%)
Mar 26, 2003 0.8126 0.8610 0.8056 0.8402 339,534 -0.01(-0.82%)
Mar 25, 2003 0.8091 0.8610 0.8056 0.8471 115,973 +0.03(+3.81%)
Mar 24, 2003 0.7953 0.8471 0.7883 0.8160 174,684 -0.01(-1.67%)
Mar 21, 2003 0.8298 0.8644 0.8126 0.8298 226,163 -0.01(-1.64%)
Mar 20, 2003 0.8298 0.8644 0.8229 0.8437 117,998 +0.00(+0.00%)
Mar 19, 2003 0.8126 0.8437 0.7953 0.8437 143,449 +0.01(+0.83%)
Mar 18, 2003 0.8471 0.8644 0.8056 0.8368 111,057 -0.02(-2.42%)
Mar 17, 2003 0.7883 0.9094 0.7883 0.8575 107,297 +0.03(+4.20%)
Mar 14, 2003 0.8195 0.8713 0.8195 0.8229 271,859 -0.00(-0.42%)
Mar 13, 2003 0.8298 0.8610 0.8056 0.8264 102,959 +0.01(+1.27%)
Mar 12, 2003 0.8195 0.8195 0.7883 0.8160 111,346 -0.00(-0.42%)
Mar 11, 2003 0.8644 0.8713 0.7953 0.8195 121,469 -0.02(-2.07%)
Mar 10, 2003 0.8298 0.8368 0.7883 0.8368 119,733 +0.04(+4.76%)
Mar 07, 2003 0.7953 0.9336 0.7814 0.7987 138,821 -0.03(-3.75%)
Mar 06, 2003 0.8679 0.8817 0.7849 0.8298 176,997 -0.04(-4.76%)
Mar 05, 2003 0.9163 0.9197 0.8679 0.8713 113,081 -0.06(-6.67%)
Mar 04, 2003 0.9232 0.9439 0.9197 0.9336 32,970 -0.02(-1.82%)
Mar 03, 2003 0.9681 0.9785 0.9336 0.9509 63,048 -0.02(-2.14%)
Feb 28, 2003 0.9854 1.013 0.9543 0.9716 120,312 +0.00(+0.36%)
Feb 27, 2003 0.9681 1.051 0.9543 0.9681 309,456 +0.00(+0.00%)
Feb 26, 2003 0.9509 0.9924 0.9370 0.9681 88,788 +0.00(+0.00%)
Feb 25, 2003 0.9336 0.9958 0.9197 0.9681 162,247 +0.01(+1.45%)
Feb 24, 2003 1.003 1.010 0.9509 0.9543 149,233 -0.02(-2.47%)
Feb 21, 2003 0.9094 1.030 0.9094 0.9785 209,100 +0.03(+3.66%)
Feb 20, 2003 0.8748 0.9854 0.8713 0.9439 160,512 +0.07(+7.91%)
Feb 19, 2003 0.8713 0.8921 0.8713 0.8748 53,504 -0.01(-0.78%)
Feb 18, 2003 0.8817 0.8955 0.8644 0.8817 64,783 +0.02(+2.41%)
Feb 14, 2003 0.8679 0.8955 0.8575 0.8610 120,890 -0.02(-1.97%)
Feb 13, 2003 0.8713 0.9163 0.8471 0.8782 186,830 -0.01(-0.78%)
Feb 12, 2003 0.8782 0.8955 0.8644 0.8852 88,498 +0.00(+0.00%)
Feb 11, 2003 0.8921 0.8955 0.8575 0.8852 155,885 -0.00(-0.39%)
Feb 10, 2003 0.8852 0.9025 0.8506 0.8886 212,570 +0.00(+0.00%)
Feb 07, 2003 0.9128 0.9336 0.8886 0.8886 185,674 -0.02(-1.91%)
Feb 06, 2003 0.9336 0.9509 0.9059 0.9059 122,625 -0.03(-3.68%)
Feb 05, 2003 0.9336 0.9681 0.9336 0.9405 103,827 -0.02(-1.81%)
Feb 04, 2003 0.9647 0.9647 0.9370 0.9578 120,022 +0.00(+0.36%)
Feb 03, 2003 0.9336 0.9647 0.9336 0.9543 59,288 +0.01(+0.73%)
Jan 31, 2003 0.9509 0.9578 0.9267 0.9474 101,513 +0.01(+1.48%)
Jan 30, 2003 0.9681 0.9681 0.9163 0.9336 88,498 -0.04(-4.59%)
Jan 29, 2003 0.9336 0.9785 0.9163 0.9785 64,205 +0.01(+1.07%)
Jan 28, 2003 0.9612 0.9681 0.8990 0.9681 196,085 +0.03(+2.94%)
Jan 27, 2003 0.9474 0.9751 0.9025 0.9405 159,645 +0.01(+0.74%)
Jan 24, 2003 0.9854 1.003 0.9301 0.9336 277,643 -0.04(-3.91%)
Jan 23, 2003 1.017 1.017 0.9509 0.9716 483,273 +0.01(+1.08%)
Jan 22, 2003 1.017 1.058 0.9509 0.9612 469,391 -0.07(-6.40%)
Jan 21, 2003 1.079 1.089 1.013 1.027 449,146 -0.06(-5.11%)
Jan 17, 2003 1.158 1.158 0.9336 1.082 1,656,895 -0.08(-6.57%)
Jan 16, 2003 1.176 1.193 1.155 1.158 287,765 -0.02(-1.47%)
Jan 15, 2003 1.176 1.196 1.176 1.176 197,531 -0.02(-1.45%)
Jan 14, 2003 1.189 1.252 1.186 1.193 612,261 -0.03(-2.54%)
Jan 13, 2003 1.269 1.269 1.196 1.224 164,272 +0.02(+2.02%)
Jan 10, 2003 1.342 1.342 1.193 1.200 731,127 -0.15(-11.03%)
Jan 09, 2003 1.283 1.355 1.283 1.348 142,870 +0.07(+5.12%)
Jan 08, 2003 1.269 1.293 1.255 1.283 90,812 -0.00(-0.27%)
Jan 07, 2003 1.217 1.293 1.217 1.286 230,501 -0.01(-0.54%)
Jan 06, 2003 1.262 1.304 1.262 1.293 76,641 +0.02(+1.63%)
Jan 03, 2003 1.245 1.290 1.245 1.272 59,866 +0.04(+3.66%)
Jan 02, 2003 1.321 1.321 1.210 1.227 198,110 -0.07(-5.08%)
Dec 31, 2002 1.193 1.297 1.193 1.293 221,247 +0.11(+9.68%)
Dec 30, 2002 1.179 1.200 1.162 1.179 265,496 -0.01(-1.16%)
Dec 27, 2002 1.183 1.203 1.183 1.193 67,386 +0.02(+2.07%)
Dec 26, 2002 1.176 1.227 1.162 1.169 149,522 -0.01(-0.59%)
Dec 24, 2002 1.158 1.183 1.124 1.176 138,821 +0.00(+0.00%)
Dec 23, 2002 1.221 1.221 1.141 1.176 263,761 -0.05(-4.22%)
Dec 20, 2002 1.210 1.259 1.210 1.227 126,385 -0.02(-1.39%)
Dec 19, 2002 1.245 1.262 1.210 1.245 210,835 +0.00(+0.00%)
Dec 18, 2002 1.248 1.297 1.245 1.245 194,639 -0.03(-2.70%)
Dec 17, 2002 1.262 1.283 1.255 1.279 103,248 -0.01(-0.54%)
Dec 16, 2002 1.276 1.286 1.245 1.286 135,640 +0.01(+0.81%)
Dec 13, 2002 1.259 1.366 1.248 1.276 116,552 -0.02(-1.34%)
Dec 12, 2002 1.297 1.307 1.266 1.293 122,336 +0.01(+0.54%)
Dec 11, 2002 1.262 1.297 1.262 1.286 89,077 +0.01(+1.09%)
Dec 10, 2002 1.245 1.307 1.231 1.272 241,491 +0.01(+0.82%)
Dec 09, 2002 1.286 1.286 1.217 1.262 217,776 -0.02(-1.88%)
Dec 06, 2002 1.335 1.345 1.272 1.286 130,434 -0.06(-4.12%)
Dec 05, 2002 1.348 1.366 1.335 1.342 64,205 +0.01(+0.78%)
Dec 04, 2002 1.383 1.390 1.314 1.331 109,322 -0.06(-4.23%)
Dec 03, 2002 1.283 1.404 1.262 1.390 317,554 +0.11(+8.36%)
Dec 02, 2002 1.234 1.286 1.234 1.283 288,055 +0.05(+3.92%)
Nov 29, 2002 1.241 1.276 1.231 1.234 63,626 -0.03(-2.73%)
Nov 27, 2002 1.276 1.279 1.227 1.269 188,566 -0.01(-0.54%)
Nov 26, 2002 1.279 1.314 1.217 1.276 150,679 -0.03(-2.64%)
Nov 25, 2002 1.279 1.310 1.234 1.310 298,466 +0.02(+1.61%)
Nov 22, 2002 1.279 1.317 1.262 1.290 110,768 +0.00(+0.27%)
Nov 21, 2002 1.293 1.307 1.231 1.286 218,644 +0.01(+0.54%)
Nov 20, 2002 1.227 1.321 1.221 1.279 257,398 -0.02(-1.60%)
Nov 19, 2002 1.245 1.314 1.245 1.300 275,329 -0.03(-2.34%)
Nov 18, 2002 1.383 1.383 1.245 1.331 536,488 -0.07(-4.70%)
Nov 15, 2002 1.418 1.421 1.387 1.397 88,209 -0.04(-2.65%)
Nov 14, 2002 1.397 1.445 1.383 1.435 179,889 +0.02(+1.22%)
Nov 13, 2002 1.452 1.494 1.390 1.418 71,724 -0.05(-3.53%)
Nov 12, 2002 1.452 1.501 1.445 1.470 41,068 +0.02(+1.67%)
Nov 11, 2002 1.438 1.480 1.438 1.445 59,577 +0.01(+0.48%)
Nov 08, 2002 1.452 1.476 1.407 1.438 101,802 -0.03(-2.12%)
Nov 07, 2002 1.449 1.501 1.390 1.470 117,998 +0.00(+0.24%)
Nov 06, 2002 1.504 1.535 1.431 1.466 205,051 -0.03(-1.85%)
Nov 05, 2002 1.487 1.504 1.452 1.494 88,209 +0.00(+0.23%)
Nov 04, 2002 1.539 1.539 1.387 1.490 234,550 -0.03(-1.82%)
Nov 01, 2002 1.611 1.611 1.490 1.518 183,071 -0.09(-5.79%)
Oct 31, 2002 1.615 1.639 1.591 1.611 117,709 +0.00(+0.21%)
Oct 30, 2002 1.587 1.622 1.559 1.608 53,793 +0.02(+1.31%)
Oct 29, 2002 1.559 1.587 1.556 1.587 108,165 +0.06(+3.85%)
Oct 28, 2002 1.573 1.608 1.525 1.528 84,449 -0.07(-4.54%)
Oct 25, 2002 1.511 1.608 1.511 1.601 272,148 +0.09(+5.95%)
Oct 24, 2002 1.470 1.552 1.470 1.511 62,180 +0.04(+2.82%)
Oct 23, 2002 1.514 1.514 1.418 1.470 80,400 -0.04(-2.97%)
Oct 22, 2002 1.473 1.556 1.470 1.514 129,566 +0.03(+2.10%)
Oct 21, 2002 1.514 1.549 1.483 1.483 104,983 -0.01(-0.92%)
Oct 18, 2002 1.521 1.542 1.459 1.497 137,086 -0.04(-2.70%)
Oct 17, 2002 1.438 1.552 1.438 1.539 67,675 +0.11(+8.01%)
Oct 16, 2002 1.514 1.518 1.425 1.425 70,278 -0.06(-4.19%)
Oct 15, 2002 1.504 1.549 1.400 1.487 218,933 +0.00(+0.00%)
Oct 14, 2002 1.452 1.487 1.452 1.487 64,783 +0.02(+1.65%)
Oct 11, 2002 1.442 1.487 1.435 1.463 187,987 -0.01(-0.94%)
Oct 10, 2002 1.435 1.556 1.435 1.476 292,104 +0.03(+2.15%)
Oct 09, 2002 1.487 1.487 1.435 1.445 524,341 -0.11(-6.90%)
Oct 08, 2002 1.528 1.625 1.314 1.552 1,175,357 -0.12(-7.23%)
Oct 07, 2002 1.798 1.798 1.594 1.674 748,769 -0.28(-14.49%)
Oct 04, 2002 2.002 2.002 1.936 1.957 59,577 -0.04(-2.25%)
Oct 03, 2002 1.940 2.005 1.922 2.002 139,689 +0.03(+1.40%)
Oct 02, 2002 1.988 2.054 1.971 1.974 113,660 -0.04(-2.23%)
Oct 01, 2002 1.985 2.019 1.974 2.019 150,968 +0.04(+2.10%)
Sep 30, 2002 1.971 1.985 1.867 1.978 149,522 -0.01(-0.69%)
Sep 27, 2002 1.971 2.037 1.971 1.992 130,723 +0.00(+0.17%)
Sep 26, 2002 1.905 2.005 1.905 1.988 192,325 +0.08(+4.36%)
Sep 25, 2002 1.815 1.971 1.815 1.905 242,938 +0.12(+6.78%)
Sep 24, 2002 1.781 1.857 1.767 1.784 85,895 -0.01(-0.77%)
Sep 23, 2002 1.781 1.826 1.763 1.798 117,130 +0.03(+1.76%)
Sep 20, 2002 1.763 1.788 1.729 1.767 195,218 +0.01(+0.59%)
Sep 19, 2002 1.763 1.833 1.736 1.756 99,778 +0.00(+0.20%)
Sep 18, 2002 1.739 1.822 1.729 1.753 71,724 +0.01(+0.40%)
Sep 17, 2002 1.839 1.839 1.732 1.746 114,817 -0.06(-3.26%)
Sep 16, 2002 1.815 1.815 1.763 1.805 88,498 -0.03(-1.88%)
Sep 13, 2002 1.732 1.839 1.729 1.839 71,724 +0.09(+5.35%)
Sep 12, 2002 1.729 1.753 1.729 1.746 102,381 +0.02(+1.00%)
Sep 11, 2002 1.729 1.781 1.729 1.729 66,229 -0.02(-1.38%)
Sep 10, 2002 1.808 1.808 1.729 1.753 56,974 -0.06(-3.24%)
Sep 09, 2002 1.777 1.812 1.729 1.812 3,065,646 +0.05(+2.75%)
Sep 06, 2002 1.729 1.770 1.729 1.763 94,861 +0.04(+2.20%)
Sep 05, 2002 1.781 1.801 1.725 1.725 80,979 -0.06(-3.11%)
Sep 04, 2002 1.712 1.781 1.712 1.781 186,252 +0.10(+6.19%)
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.