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

Omega Healthcare Investors (NY: OHI )

30.69 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2003 3.163 3.187 3.096 3.156 515,790 +0.02(+0.54%)
Dec 30, 2003 3.055 3.153 3.055 3.140 158,727 +0.05(+1.64%)
Dec 29, 2003 2.977 3.099 2.977 3.089 294,695 +0.04(+1.22%)
Dec 26, 2003 3.058 3.089 3.048 3.052 95,177 -0.02(-0.77%)
Dec 24, 2003 3.119 3.129 3.062 3.075 166,116 -0.03(-1.09%)
Dec 23, 2003 3.028 3.102 3.021 3.109 396,966 +0.08(+2.68%)
Dec 22, 2003 2.994 3.028 2.970 3.028 117,050 +0.05(+1.70%)
Dec 19, 2003 2.987 3.004 2.960 2.977 189,172 -0.01(-0.34%)
Dec 18, 2003 2.954 2.991 2.947 2.987 214,888 +0.02(+0.68%)
Dec 17, 2003 2.926 2.994 2.926 2.967 181,191 +0.01(+0.34%)
Dec 16, 2003 2.987 2.987 2.964 2.957 342,283 -0.04(-1.24%)
Dec 15, 2003 2.923 2.997 2.923 2.994 290,852 +0.04(+1.26%)
Dec 12, 2003 2.984 3.004 2.960 2.957 303,858 -0.03(-0.91%)
Dec 11, 2003 2.940 2.984 2.893 2.984 533,820 +0.05(+1.61%)
Dec 10, 2003 2.920 2.943 2.910 2.937 275,777 +0.02(+0.58%)
Dec 09, 2003 2.960 3.011 2.893 2.920 456,378 -0.04(-1.37%)
Dec 08, 2003 2.788 2.974 2.784 2.960 1,387,461 +0.18(+6.58%)
Dec 05, 2003 2.727 2.811 2.727 2.778 834,131 +0.05(+1.99%)
Dec 04, 2003 2.713 2.730 2.696 2.723 656,191 +0.02(+0.88%)
Dec 03, 2003 2.707 2.707 2.703 2.700 378,344 -0.00(-0.13%)
Dec 02, 2003 2.673 2.707 2.656 2.703 545,052 +0.03(+1.14%)
Dec 01, 2003 2.673 2.673 2.673 2.673 141,288 +0.00(+0.00%)
Nov 28, 2003 2.622 2.673 2.612 2.673 193,310 +0.03(+1.28%)
Nov 26, 2003 2.608 2.608 2.608 2.639 128,282 -0.00(-0.13%)
Nov 25, 2003 2.652 2.649 2.602 2.642 643,186 -0.01(-0.38%)
Nov 24, 2003 2.639 2.656 2.598 2.652 523,179 +0.00(+0.00%)
Nov 21, 2003 2.656 2.656 2.632 2.652 255,678 +0.01(+0.38%)
Nov 20, 2003 2.568 2.652 2.568 2.642 463,472 -0.01(-0.38%)
Nov 19, 2003 2.622 2.656 2.571 2.652 378,935 +0.06(+2.48%)
Nov 18, 2003 2.632 2.666 2.571 2.588 310,656 -0.02(-0.65%)
Nov 17, 2003 2.605 2.622 2.575 2.605 150,451 +0.02(+0.65%)
Nov 14, 2003 2.652 2.652 2.608 2.588 176,462 -0.06(-2.42%)
Nov 13, 2003 2.669 2.669 2.629 2.652 83,354 -0.00(-0.13%)
Nov 12, 2003 2.639 2.656 2.629 2.656 377,162 +0.02(+0.90%)
Nov 11, 2003 2.622 2.649 2.605 2.632 108,182 +0.01(+0.52%)
Nov 10, 2003 2.629 2.663 2.615 2.619 161,683 -0.04(-1.65%)
Nov 07, 2003 2.690 2.690 2.652 2.663 161,092 -0.03(-1.01%)
Nov 06, 2003 2.666 2.703 2.666 2.690 281,689 +0.01(+0.25%)
Nov 05, 2003 2.652 2.690 2.639 2.683 204,542 +0.00(+0.00%)
Nov 04, 2003 2.652 2.683 2.635 2.683 183,260 +0.04(+1.67%)
Nov 03, 2003 2.517 2.659 2.517 2.639 292,330 +0.10(+4.00%)
Oct 31, 2003 2.602 2.602 2.504 2.537 695,208 -0.05(-2.09%)
Oct 30, 2003 2.602 2.629 2.591 2.591 368,294 -0.05(-2.05%)
Oct 29, 2003 2.652 2.666 2.619 2.646 274,595 -0.06(-2.13%)
Oct 28, 2003 2.723 2.727 2.639 2.703 949,408 -0.03(-1.11%)
Oct 27, 2003 2.707 2.740 2.703 2.734 323,070 +0.03(+1.00%)
Oct 24, 2003 2.700 2.740 2.696 2.707 215,479 -0.03(-0.99%)
Oct 23, 2003 2.723 2.744 2.673 2.734 245,924 -0.00(-0.12%)
Oct 22, 2003 2.757 2.761 2.710 2.737 456,673 -0.03(-1.10%)
Oct 21, 2003 2.707 2.771 2.707 2.767 187,990 +0.06(+2.25%)
Oct 20, 2003 2.696 2.734 2.656 2.707 438,347 -0.04(-1.48%)
Oct 17, 2003 2.791 2.791 2.744 2.747 186,512 -0.03(-0.98%)
Oct 16, 2003 2.744 2.781 2.740 2.774 164,639 +0.03(+1.11%)
Oct 15, 2003 2.791 2.825 2.744 2.744 463,472 -0.05(-1.70%)
Oct 14, 2003 2.788 2.798 2.781 2.791 702,006 +0.02(+0.86%)
Oct 13, 2003 2.707 2.747 2.686 2.767 332,529 +0.06(+2.25%)
Oct 10, 2003 2.707 2.707 2.669 2.707 238,830 +0.03(+1.27%)
Oct 09, 2003 2.649 2.686 2.632 2.673 352,037 +0.03(+1.28%)
Oct 08, 2003 2.707 2.707 2.595 2.639 672,153 -0.06(-2.38%)
Oct 07, 2003 2.646 2.707 2.659 2.703 794,228 +0.06(+2.17%)
Oct 06, 2003 2.649 2.663 2.625 2.646 217,548 +0.01(+0.51%)
Oct 03, 2003 2.639 2.646 2.548 2.632 539,436 +0.01(+0.52%)
Oct 02, 2003 2.612 2.649 2.591 2.619 244,741 -0.02(-0.90%)
Oct 01, 2003 2.619 2.666 2.605 2.642 425,046 +0.04(+1.69%)
Sep 30, 2003 2.571 2.608 2.571 2.598 275,186 +0.01(+0.26%)
Sep 29, 2003 2.578 2.578 2.551 2.591 111,434 +0.01(+0.52%)
Sep 26, 2003 2.663 2.679 2.568 2.578 320,410 -0.08(-3.18%)
Sep 25, 2003 2.700 2.703 2.659 2.663 1,226,960 -0.01(-0.51%)
Sep 24, 2003 2.439 2.639 2.439 2.676 1,508,945 +0.28(+11.88%)
Sep 23, 2003 2.412 2.392 2.351 2.392 171,733 -0.02(-0.84%)
Sep 22, 2003 2.409 2.432 2.392 2.412 180,304 -0.03(-1.25%)
Sep 19, 2003 2.443 2.463 2.416 2.443 209,567 +0.00(+0.00%)
Sep 18, 2003 2.436 2.493 2.422 2.443 160,500 +0.01(+0.28%)
Sep 17, 2003 2.419 2.470 2.405 2.436 172,324 +0.00(+0.00%)
Sep 16, 2003 2.412 2.466 2.412 2.436 284,054 +0.03(+1.41%)
Sep 15, 2003 2.402 2.416 2.382 2.402 278,142 +0.02(+0.85%)
Sep 12, 2003 2.334 2.385 2.307 2.382 96,359 +0.05(+2.03%)
Sep 11, 2003 2.372 2.402 2.334 2.334 344,944 -0.04(-1.57%)
Sep 10, 2003 2.321 2.385 2.307 2.372 300,015 +0.02(+0.86%)
Sep 09, 2003 2.334 2.389 2.334 2.351 226,120 +0.02(+0.72%)
Sep 08, 2003 2.236 2.368 2.236 2.334 782,700 +0.08(+3.45%)
Sep 05, 2003 2.246 2.351 2.236 2.257 572,837 +0.04(+1.68%)
Sep 04, 2003 2.175 2.246 2.142 2.219 409,972 +0.04(+2.02%)
Sep 03, 2003 2.192 2.192 2.165 2.175 103,453 -0.00(-0.16%)
Sep 02, 2003 2.148 2.179 2.098 2.179 184,738 +0.02(+1.10%)
Aug 29, 2003 2.158 2.165 2.138 2.155 127,691 -0.01(-0.62%)
Aug 28, 2003 2.131 2.179 2.114 2.169 258,042 +0.04(+1.75%)
Aug 27, 2003 2.084 2.148 2.074 2.131 151,337 +0.05(+2.61%)
Aug 26, 2003 2.098 2.098 2.037 2.077 108,774 -0.01(-0.32%)
Aug 25, 2003 2.131 2.131 2.074 2.084 319,228 -0.05(-2.53%)
Aug 22, 2003 2.162 2.162 2.118 2.138 65,619 -0.01(-0.47%)
Aug 21, 2003 2.064 2.148 2.064 2.148 283,167 +0.06(+3.08%)
Aug 20, 2003 2.087 2.098 2.064 2.084 173,802 +0.01(+0.49%)
Aug 19, 2003 2.033 2.081 2.010 2.074 182,373 +0.03(+1.32%)
Aug 18, 2003 2.030 2.057 2.020 2.047 111,434 +0.03(+1.34%)
Aug 15, 2003 2.030 2.040 2.006 2.020 46,997 -0.02(-0.99%)
Aug 14, 2003 2.030 2.057 2.006 2.040 193,310 +0.03(+1.34%)
Aug 13, 2003 1.996 2.023 1.996 2.013 104,044 +0.02(+0.85%)
Aug 12, 2003 1.996 2.057 1.962 1.996 284,940 -0.02(-0.84%)
Aug 11, 2003 2.030 2.054 2.003 2.013 171,141 -0.03(-1.33%)
Aug 08, 2003 2.091 2.091 2.040 2.040 152,815 -0.05(-2.27%)
Aug 07, 2003 2.030 2.087 2.023 2.087 234,987 +0.07(+3.35%)
Aug 06, 2003 2.074 2.074 2.013 2.020 121,188 -0.04(-2.13%)
Aug 05, 2003 2.023 2.064 2.013 2.064 245,628 +0.05(+2.52%)
Aug 04, 2003 2.030 2.040 2.013 2.013 216,365 -0.00(-0.17%)
Aug 01, 2003 2.064 2.070 2.016 2.016 169,959 -0.01(-0.67%)
Jul 31, 2003 2.101 2.101 2.013 2.030 342,579 -0.07(-3.38%)
Jul 30, 2003 2.070 2.111 2.060 2.101 546,530 +0.05(+2.64%)
Jul 29, 2003 1.979 2.064 1.979 2.047 999,362 +0.10(+5.03%)
Jul 28, 2003 1.972 2.006 1.949 1.949 240,603 -0.02(-1.03%)
Jul 25, 2003 1.979 2.023 1.949 1.969 360,905 -0.03(-1.36%)
Jul 24, 2003 2.013 2.013 1.942 1.996 302,084 -0.02(-0.84%)
Jul 23, 2003 1.976 2.064 1.962 2.013 1,039,561 +0.13(+6.63%)
Jul 22, 2003 1.847 1.895 1.810 1.888 302,084 +0.06(+3.33%)
Jul 21, 2003 1.827 1.827 1.790 1.827 70,052 -0.01(-0.74%)
Jul 18, 2003 1.854 1.854 1.817 1.840 58,820 +0.02(+0.93%)
Jul 17, 2003 1.861 1.861 1.810 1.824 84,536 -0.03(-1.82%)
Jul 16, 2003 1.813 1.874 1.807 1.857 276,073 +0.05(+2.62%)
Jul 15, 2003 1.827 1.827 1.776 1.810 241,785 -0.01(-0.56%)
Jul 14, 2003 1.786 1.840 1.773 1.820 170,255 +0.03(+1.70%)
Jul 11, 2003 1.800 1.810 1.783 1.790 186,216 +0.00(+0.00%)
Jul 10, 2003 1.817 1.817 1.769 1.790 305,631 -0.02(-1.12%)
Jul 09, 2003 1.810 1.844 1.776 1.810 159,023 -0.01(-0.74%)
Jul 08, 2003 1.857 1.857 1.780 1.824 288,192 -0.03(-1.82%)
Jul 07, 2003 1.742 1.857 1.742 1.857 216,365 +0.09(+5.37%)
Jul 03, 2003 1.725 1.763 1.715 1.763 68,870 +0.00(+0.19%)
Jul 02, 2003 1.742 1.766 1.729 1.759 337,554 +0.02(+0.97%)
Jul 01, 2003 1.756 1.790 1.729 1.742 127,986 -0.03(-1.90%)
Jun 30, 2003 1.766 1.773 1.729 1.776 276,369 +0.01(+0.57%)
Jun 27, 2003 1.705 1.786 1.705 1.766 157,840 +0.03(+1.56%)
Jun 26, 2003 1.708 1.766 1.688 1.739 161,683 +0.05(+2.80%)
Jun 25, 2003 1.708 1.732 1.692 1.692 274,004 +0.02(+1.01%)
Jun 24, 2003 1.810 1.895 1.675 1.675 677,178 -0.08(-4.62%)
Jun 23, 2003 1.654 1.759 1.590 1.756 682,794 +0.10(+5.92%)
Jun 20, 2003 1.553 1.692 1.553 1.658 330,460 +0.10(+6.52%)
Jun 19, 2003 1.492 1.556 1.492 1.556 224,937 +0.06(+4.07%)
Jun 18, 2003 1.472 1.516 1.455 1.495 169,663 +0.01(+0.91%)
Jun 17, 2003 1.421 1.485 1.407 1.482 257,156 +0.06(+4.29%)
Jun 16, 2003 1.489 1.489 1.404 1.421 190,945 -0.05(-3.23%)
Jun 13, 2003 1.489 1.489 1.438 1.468 179,713 -0.00(-0.23%)
Jun 12, 2003 1.448 1.478 1.428 1.472 274,004 +0.01(+0.69%)
Jun 11, 2003 1.489 1.489 1.438 1.462 143,061 -0.04(-2.48%)
Jun 10, 2003 1.465 1.516 1.465 1.499 155,771 +0.04(+2.55%)
Jun 09, 2003 1.438 1.462 1.438 1.462 122,075 +0.01(+0.46%)
Jun 06, 2003 1.387 1.539 1.387 1.455 300,015 +0.07(+4.88%)
Jun 05, 2003 1.380 1.424 1.380 1.387 131,238 -0.03(-2.38%)
Jun 04, 2003 1.421 1.434 1.404 1.421 79,511 -0.01(-0.71%)
Jun 03, 2003 1.421 1.438 1.380 1.431 117,345 +0.00(+0.00%)
Jun 02, 2003 1.431 1.499 1.380 1.431 364,452 -0.01(-0.47%)
May 30, 2003 1.394 1.451 1.387 1.438 269,570 +0.05(+3.66%)
May 29, 2003 1.370 1.390 1.363 1.387 268,979 +0.03(+2.50%)
May 28, 2003 1.303 1.360 1.303 1.353 322,775 +0.08(+6.67%)
May 27, 2003 1.187 1.269 1.187 1.269 204,247 +0.08(+6.84%)
May 23, 2003 1.177 1.201 1.160 1.187 140,992 +0.00(+0.00%)
May 22, 2003 1.184 1.198 1.154 1.187 103,453 +0.02(+1.45%)
May 21, 2003 1.174 1.201 1.167 1.171 147,790 -0.02(-1.42%)
May 20, 2003 1.167 1.235 1.167 1.187 133,307 +0.02(+1.74%)
May 19, 2003 1.133 1.218 1.133 1.167 191,832 +0.02(+1.47%)
May 16, 2003 1.252 1.262 1.150 1.150 192,128 -0.08(-6.59%)
May 15, 2003 1.303 1.319 1.204 1.231 172,324 -0.09(-6.90%)
May 14, 2003 1.330 1.336 1.279 1.323 135,376 -0.00(-0.26%)
May 13, 2003 1.289 1.333 1.289 1.326 169,368 +0.03(+2.08%)
May 12, 2003 1.181 1.303 1.164 1.299 346,126 +0.14(+11.63%)
May 09, 2003 1.167 1.167 1.127 1.164 219,026 +0.02(+1.78%)
May 08, 2003 1.008 1.181 1.001 1.144 443,963 +0.14(+13.42%)
May 07, 2003 1.015 1.035 1.008 1.008 130,056 -0.02(-2.29%)
May 06, 2003 1.015 1.035 1.001 1.032 180,009 +0.01(+1.33%)
May 05, 2003 1.049 1.056 1.012 1.018 102,566 -0.01(-1.31%)
May 02, 2003 0.9913 1.066 0.9743 1.032 172,324 +0.04(+4.10%)
May 01, 2003 0.9202 1.015 0.9202 0.9913 235,283 +0.06(+6.93%)
Apr 30, 2003 0.8796 0.9270 0.8796 0.9270 106,705 +0.04(+4.58%)
Apr 29, 2003 0.8762 0.9101 0.8762 0.8864 60,298 +0.02(+2.75%)
Apr 28, 2003 0.8864 0.9033 0.8627 0.8627 228,780 -0.01(-1.54%)
Apr 25, 2003 0.8965 0.8999 0.8627 0.8762 131,533 -0.02(-2.26%)
Apr 24, 2003 0.9067 0.9101 0.8492 0.8965 132,716 +0.01(+0.76%)
Apr 23, 2003 0.8830 0.9101 0.8593 0.8898 197,744 +0.04(+4.78%)
Apr 22, 2003 0.8187 0.8695 0.8187 0.8492 146,017 +0.02(+2.87%)
Apr 21, 2003 0.8018 0.8289 0.7984 0.8255 216,365 +0.02(+2.52%)
Apr 17, 2003 0.8086 0.8120 0.7950 0.8052 88,674 +0.01(+0.85%)
Apr 16, 2003 0.8120 0.8289 0.7950 0.7984 133,307 -0.01(-1.67%)
Apr 15, 2003 0.8187 0.8187 0.7747 0.8120 169,959 -0.01(-1.64%)
Apr 14, 2003 0.8120 0.8458 0.7950 0.8255 102,862 +0.03(+3.83%)
Apr 11, 2003 0.7984 0.8120 0.7849 0.7950 68,279 +0.00(+0.43%)
Apr 10, 2003 0.7477 0.7950 0.7477 0.7917 133,307 +0.02(+2.63%)
Apr 09, 2003 0.8153 0.8255 0.7612 0.7714 225,824 -0.04(-5.00%)
Apr 08, 2003 0.8120 0.8221 0.8018 0.8120 42,859 +0.00(+0.42%)
Apr 07, 2003 0.8289 0.8695 0.8018 0.8086 106,113 -0.04(-4.40%)
Apr 04, 2003 0.8187 0.8898 0.8187 0.8458 206,316 +0.02(+2.46%)
Apr 03, 2003 0.8289 0.8323 0.8120 0.8255 148,677 +0.00(+0.41%)
Apr 02, 2003 0.7646 0.8221 0.7646 0.8221 167,299 +0.04(+5.65%)
Apr 01, 2003 0.7849 0.8018 0.7714 0.7781 94,290 +0.00(+0.00%)
Mar 31, 2003 0.7646 0.8086 0.7646 0.7781 126,509 +0.01(+0.88%)
Mar 28, 2003 0.8120 0.8187 0.7680 0.7714 172,324 -0.05(-5.79%)
Mar 27, 2003 0.8120 0.8255 0.7984 0.8187 136,263 -0.00(-0.41%)
Mar 26, 2003 0.7950 0.8424 0.7883 0.8221 347,013 -0.01(-0.82%)
Mar 25, 2003 0.7917 0.8424 0.7883 0.8289 118,528 +0.03(+3.81%)
Mar 24, 2003 0.7781 0.8289 0.7714 0.7984 178,531 -0.01(-1.67%)
Mar 21, 2003 0.8120 0.8458 0.7950 0.8120 231,145 -0.01(-1.64%)
Mar 20, 2003 0.8120 0.8458 0.8052 0.8255 120,597 +0.00(+0.00%)
Mar 19, 2003 0.7950 0.8255 0.7781 0.8255 146,608 +0.01(+0.83%)
Mar 18, 2003 0.8289 0.8458 0.7883 0.8187 113,503 -0.02(-2.42%)
Mar 17, 2003 0.7714 0.8898 0.7714 0.8390 109,660 +0.03(+4.20%)
Mar 14, 2003 0.8018 0.8526 0.8018 0.8052 277,846 -0.00(-0.42%)
Mar 13, 2003 0.8120 0.8424 0.7883 0.8086 105,227 +0.01(+1.27%)
Mar 12, 2003 0.8018 0.8018 0.7714 0.7984 113,799 -0.00(-0.42%)
Mar 11, 2003 0.8458 0.8526 0.7781 0.8018 124,144 -0.02(-2.07%)
Mar 10, 2003 0.8120 0.8187 0.7714 0.8187 122,370 +0.04(+4.76%)
Mar 07, 2003 0.7781 0.9135 0.7646 0.7815 141,879 -0.03(-3.75%)
Mar 06, 2003 0.8492 0.8627 0.7680 0.8120 180,896 -0.04(-4.76%)
Mar 05, 2003 0.8965 0.8999 0.8492 0.8526 115,572 -0.06(-6.67%)
Mar 04, 2003 0.9033 0.9236 0.8999 0.9135 33,696 -0.02(-1.82%)
Mar 03, 2003 0.9473 0.9574 0.9135 0.9304 64,436 -0.02(-2.14%)
Feb 28, 2003 0.9642 0.9913 0.9338 0.9507 122,962 +0.00(+0.36%)
Feb 27, 2003 0.9473 1.028 0.9338 0.9473 316,272 +0.00(+0.00%)
Feb 26, 2003 0.9304 0.9710 0.9168 0.9473 90,743 +0.00(+0.00%)
Feb 25, 2003 0.9135 0.9743 0.8999 0.9473 165,821 +0.01(+1.45%)
Feb 24, 2003 0.9811 0.9879 0.9304 0.9338 152,520 -0.02(-2.47%)
Feb 21, 2003 0.8898 1.008 0.8898 0.9574 213,705 +0.03(+3.66%)
Feb 20, 2003 0.8559 0.9642 0.8526 0.9236 164,047 +0.07(+7.91%)
Feb 19, 2003 0.8526 0.8729 0.8526 0.8559 54,682 -0.01(-0.78%)
Feb 18, 2003 0.8627 0.8762 0.8458 0.8627 66,210 +0.02(+2.41%)
Feb 14, 2003 0.8492 0.8762 0.8390 0.8424 123,553 -0.02(-1.97%)
Feb 13, 2003 0.8526 0.8965 0.8289 0.8593 190,945 -0.01(-0.78%)
Feb 12, 2003 0.8593 0.8762 0.8458 0.8661 90,448 +0.00(+0.00%)
Feb 11, 2003 0.8729 0.8762 0.8390 0.8661 159,318 -0.00(-0.39%)
Feb 10, 2003 0.8661 0.8830 0.8323 0.8695 217,252 +0.00(+0.00%)
Feb 07, 2003 0.8932 0.9135 0.8695 0.8695 189,763 -0.02(-1.91%)
Feb 06, 2003 0.9135 0.9304 0.8864 0.8864 125,326 -0.03(-3.68%)
Feb 05, 2003 0.9135 0.9473 0.9135 0.9202 106,113 -0.02(-1.81%)
Feb 04, 2003 0.9439 0.9439 0.9168 0.9371 122,666 +0.00(+0.36%)
Feb 03, 2003 0.9135 0.9439 0.9135 0.9338 60,594 +0.01(+0.73%)
Jan 31, 2003 0.9304 0.9371 0.9067 0.9270 103,749 +0.01(+1.48%)
Jan 30, 2003 0.9473 0.9473 0.8965 0.9135 90,448 -0.04(-4.59%)
Jan 29, 2003 0.9135 0.9574 0.8965 0.9574 65,619 +0.01(+1.07%)
Jan 28, 2003 0.9405 0.9473 0.8796 0.9473 200,404 +0.03(+2.94%)
Jan 27, 2003 0.9270 0.9540 0.8830 0.9202 163,161 +0.01(+0.74%)
Jan 24, 2003 0.9642 0.9811 0.9101 0.9135 283,758 -0.04(-3.91%)
Jan 23, 2003 0.9946 0.9946 0.9304 0.9507 493,917 +0.01(+1.08%)
Jan 22, 2003 0.9946 1.035 0.9304 0.9405 479,729 -0.06(-6.40%)
Jan 21, 2003 1.056 1.066 0.9913 1.005 459,038 -0.05(-5.11%)
Jan 17, 2003 1.133 1.133 0.9135 1.059 1,693,388 -0.07(-6.57%)
Jan 16, 2003 1.150 1.167 1.130 1.133 294,103 -0.02(-1.47%)
Jan 15, 2003 1.150 1.171 1.150 1.150 201,882 -0.02(-1.45%)
Jan 14, 2003 1.164 1.225 1.160 1.167 625,746 -0.03(-2.54%)
Jan 13, 2003 1.242 1.242 1.171 1.198 167,890 +0.02(+2.02%)
Jan 10, 2003 1.313 1.313 1.167 1.174 747,230 -0.15(-11.03%)
Jan 09, 2003 1.255 1.326 1.255 1.319 146,017 +0.06(+5.12%)
Jan 08, 2003 1.242 1.265 1.228 1.255 92,812 -0.00(-0.27%)
Jan 07, 2003 1.191 1.265 1.191 1.259 235,578 -0.01(-0.54%)
Jan 06, 2003 1.235 1.275 1.235 1.265 78,329 +0.02(+1.63%)
Jan 03, 2003 1.218 1.262 1.218 1.245 61,185 +0.04(+3.66%)
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.