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

Omega Healthcare Investors (NY: OHI )

30.75 -0.08 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2008 5.998 6.080 5.961 6.036 0 -0.03(-0.45%)
Aug 28, 2008 5.965 6.073 5.900 6.063 1,180,958 +0.13(+2.11%)
Aug 27, 2008 5.910 5.992 5.877 5.937 891,395 -0.00(-0.06%)
Aug 26, 2008 5.866 5.951 5.856 5.941 1,528,938 +0.07(+1.27%)
Aug 25, 2008 5.921 5.948 5.857 5.866 1,459,538 -0.11(-1.81%)
Aug 22, 2008 5.843 6.012 5.806 5.975 0 +0.22(+3.88%)
Aug 21, 2008 5.762 5.849 5.731 5.751 1,182,948 -0.12(-1.96%)
Aug 20, 2008 5.944 5.961 5.734 5.866 1,550,977 -0.03(-0.57%)
Aug 19, 2008 6.039 6.086 5.853 5.900 1,495,227 -0.21(-3.49%)
Aug 18, 2008 6.181 6.242 6.029 6.113 605,135 -0.06(-1.04%)
Aug 15, 2008 6.310 6.370 6.080 6.178 0 -0.08(-1.24%)
Aug 14, 2008 6.245 6.347 6.208 6.255 1,096,587 -0.05(-0.80%)
Aug 13, 2008 6.235 6.310 6.124 6.306 1,243,506 -0.00(-0.05%)
Aug 12, 2008 6.343 6.370 6.208 6.310 784,024 -0.07(-1.11%)
Aug 11, 2008 6.124 6.472 6.096 6.381 1,653,227 +0.27(+4.49%)
Aug 08, 2008 5.795 6.181 5.789 6.107 659,185 +0.28(+4.82%)
Aug 07, 2008 5.937 6.015 5.728 5.826 1,226,324 -0.21(-3.48%)
Aug 06, 2008 6.069 6.103 5.978 6.036 1,056,347 -0.11(-1.76%)
Aug 05, 2008 5.900 6.225 5.890 6.144 1,344,522 +0.30(+5.09%)
Aug 04, 2008 5.900 5.948 5.704 5.846 1,118,724 -0.04(-0.75%)
Aug 01, 2008 5.887 5.917 5.731 5.890 1,074,558 +0.05(+0.81%)
Jul 31, 2008 5.789 5.863 5.694 5.843 1,488,520 -0.00(-0.06%)
Jul 30, 2008 5.917 5.934 5.674 5.846 1,604,625 +0.01(+0.17%)
Jul 29, 2008 5.836 5.904 5.707 5.836 2,070,802 -0.09(-1.54%)
Jul 28, 2008 6.019 6.113 5.870 5.927 1,182,693 -0.10(-1.63%)
Jul 25, 2008 5.961 6.086 5.937 6.025 1,403,129 +0.06(+1.08%)
Jul 24, 2008 6.303 6.303 5.958 5.961 1,417,388 -0.30(-4.81%)
Jul 23, 2008 6.181 6.350 6.120 6.262 1,119,835 +0.08(+1.31%)
Jul 22, 2008 6.042 6.188 5.975 6.181 1,211,879 +0.13(+2.12%)
Jul 21, 2008 5.948 6.080 5.893 6.052 831,909 +0.10(+1.65%)
Jul 18, 2008 5.995 6.002 5.880 5.954 1,106,862 -0.02(-0.28%)
Jul 17, 2008 5.853 6.012 5.809 5.971 1,626,010 +0.14(+2.44%)
Jul 16, 2008 5.464 5.836 5.400 5.829 1,498,868 +0.37(+6.69%)
Jul 15, 2008 5.393 5.660 5.342 5.464 1,671,524 +0.00(+0.06%)
Jul 14, 2008 5.660 5.711 5.413 5.460 1,775,039 -0.16(-2.89%)
Jul 11, 2008 5.481 5.748 5.447 5.623 1,605,056 +0.08(+1.47%)
Jul 10, 2008 5.356 5.596 5.308 5.542 1,709,063 +0.19(+3.54%)
Jul 09, 2008 5.704 5.704 5.342 5.352 1,754,384 -0.38(-6.56%)
Jul 08, 2008 5.379 5.728 5.332 5.728 1,942,930 +0.35(+6.48%)
Jul 07, 2008 5.504 5.531 5.288 5.379 1,975,512 -0.10(-1.91%)
Jul 04, 2008 5.501 5.628 5.481 5.484 1,172,496 +0.00(+0.00%)
Jul 03, 2008 5.501 5.628 5.481 5.484 1,172,496 -0.01(-0.18%)
Jul 02, 2008 5.633 5.670 5.474 5.494 1,588,205 -0.15(-2.58%)
Jul 01, 2008 5.606 5.684 5.413 5.640 2,301,734 +0.01(+0.12%)
Jun 30, 2008 5.707 5.711 5.616 5.633 1,544,412 -0.06(-1.01%)
Jun 27, 2008 5.856 5.887 5.650 5.690 4,739,022 -0.16(-2.66%)
Jun 26, 2008 5.931 6.005 5.839 5.846 1,150,298 -0.17(-2.81%)
Jun 25, 2008 5.877 6.076 5.877 6.015 1,075,238 +0.17(+2.83%)
Jun 24, 2008 5.877 5.961 5.741 5.849 882,858 -0.04(-0.75%)
Jun 23, 2008 6.093 6.107 5.893 5.893 745,847 -0.17(-2.84%)
Jun 20, 2008 5.934 6.137 5.846 6.066 1,387,065 -0.08(-1.27%)
Jun 19, 2008 6.046 6.144 6.002 6.144 832,807 +0.09(+1.57%)
Jun 18, 2008 6.012 6.073 5.954 6.049 881,832 +0.01(+0.17%)
Jun 17, 2008 6.174 6.174 6.029 6.039 947,295 -0.14(-2.19%)
Jun 16, 2008 6.164 6.211 6.100 6.174 1,258,262 +0.02(+0.39%)
Jun 13, 2008 6.127 6.171 6.046 6.151 1,043,841 +0.04(+0.72%)
Jun 12, 2008 6.151 6.211 6.069 6.107 2,175,438 +0.02(+0.28%)
Jun 11, 2008 6.205 6.242 6.090 6.090 924,308 -0.15(-2.44%)
Jun 10, 2008 6.235 6.316 6.069 6.242 1,007,502 +0.11(+1.82%)
Jun 09, 2008 6.293 6.347 6.120 6.130 851,899 -0.15(-2.32%)
Jun 06, 2008 6.367 6.414 6.252 6.276 2,400,038 -0.15(-2.37%)
Jun 05, 2008 6.377 6.506 6.377 6.428 1,300,965 +0.03(+0.42%)
Jun 04, 2008 6.201 6.421 6.201 6.401 1,641,513 +0.18(+2.94%)
Jun 03, 2008 6.107 6.222 6.080 6.218 1,310,346 +0.15(+2.40%)
Jun 02, 2008 6.036 6.083 5.965 6.073 1,133,068 +0.04(+0.73%)
May 30, 2008 6.022 6.063 5.961 6.029 1,380,828 -0.01(-0.17%)
May 29, 2008 6.008 6.100 6.005 6.039 931,322 +0.01(+0.17%)
May 28, 2008 6.096 6.103 5.992 6.029 759,036 -0.06(-1.05%)
May 27, 2008 6.073 6.147 6.029 6.093 847,122 +0.00(+0.06%)
May 26, 2008 6.076 6.110 6.022 6.090 0 +0.00(+0.00%)
May 23, 2008 6.076 6.110 6.022 6.090 1,515,932 +0.01(+0.17%)
May 22, 2008 6.066 6.127 6.039 6.080 1,683,589 +0.01(+0.22%)
May 21, 2008 6.107 6.154 6.025 6.066 2,356,452 +0.01(+0.11%)
May 20, 2008 6.032 6.140 6.008 6.059 2,018,980 -0.05(-0.83%)
May 19, 2008 6.184 6.184 5.988 6.110 1,039,812 -0.03(-0.50%)
May 16, 2008 6.157 6.174 6.012 6.140 1,660,431 +0.02(+0.33%)
May 15, 2008 6.086 6.140 6.029 6.120 1,038,281 -0.02(-0.28%)
May 14, 2008 6.191 6.259 6.130 6.137 1,162,440 -0.06(-1.04%)
May 13, 2008 6.151 6.201 6.093 6.201 1,464,687 +0.05(+0.77%)
May 12, 2008 6.056 6.181 6.015 6.154 919,436 +0.13(+2.08%)
May 09, 2008 5.951 6.080 5.924 6.029 848,568 -0.00(-0.06%)
May 08, 2008 5.961 6.066 5.917 6.032 759,562 +0.08(+1.42%)
May 07, 2008 6.086 6.086 5.907 5.948 1,292,629 -0.14(-2.28%)
May 06, 2008 6.066 6.124 6.022 6.086 1,343,203 +0.02(+0.33%)
May 05, 2008 6.032 6.103 5.897 6.066 969,851 +0.06(+1.01%)
May 02, 2008 6.137 6.147 5.992 6.005 1,340,035 -0.08(-1.39%)
May 01, 2008 5.866 6.151 5.819 6.090 1,164,323 +0.17(+2.86%)
Apr 30, 2008 5.981 6.137 5.900 5.921 1,045,579 -0.03(-0.51%)
Apr 29, 2008 6.090 6.090 5.904 5.951 1,670,684 -0.14(-2.28%)
Apr 28, 2008 6.140 6.140 5.981 6.090 1,300,492 -0.08(-1.37%)
Apr 25, 2008 6.032 6.188 6.015 6.174 1,234,497 +0.21(+3.52%)
Apr 24, 2008 6.049 6.049 5.887 5.965 1,408,613 -0.04(-0.73%)
Apr 23, 2008 5.887 6.242 5.863 6.008 2,155,634 +0.19(+3.32%)
Apr 22, 2008 5.751 5.816 5.718 5.816 760,848 +0.01(+0.12%)
Apr 21, 2008 5.758 5.836 5.758 5.809 522,508 -0.01(-0.23%)
Apr 18, 2008 5.877 6.019 5.789 5.822 1,311,076 +0.02(+0.35%)
Apr 17, 2008 5.765 5.849 5.738 5.802 729,620 +0.02(+0.35%)
Apr 16, 2008 5.504 5.785 5.501 5.782 1,326,284 +0.32(+5.89%)
Apr 15, 2008 5.420 5.477 5.420 5.460 949,633 +0.06(+1.06%)
Apr 14, 2008 5.481 5.535 5.403 5.403 1,256,045 -0.12(-2.08%)
Apr 11, 2008 5.511 5.565 5.484 5.518 1,215,373 -0.04(-0.67%)
Apr 10, 2008 5.511 5.565 5.433 5.555 1,521,637 +0.06(+1.05%)
Apr 09, 2008 5.579 5.579 5.484 5.498 1,973,582 -0.06(-1.10%)
Apr 08, 2008 5.518 5.603 5.491 5.559 1,839,405 -0.01(-0.24%)
Apr 07, 2008 5.599 5.616 5.511 5.572 1,757,529 +0.01(+0.18%)
Apr 04, 2008 5.684 5.714 5.538 5.562 2,025,279 -0.06(-1.08%)
Apr 03, 2008 5.582 5.670 5.447 5.623 3,246,966 -0.03(-0.60%)
Apr 02, 2008 5.856 5.856 5.467 5.657 3,494,667 -0.32(-5.38%)
Apr 01, 2008 5.981 6.025 5.843 5.978 1,856,830 +0.10(+1.79%)
Mar 31, 2008 5.941 6.093 5.870 5.873 1,795,036 -0.08(-1.36%)
Mar 28, 2008 5.988 6.090 5.931 5.954 941,428 -0.02(-0.40%)
Mar 27, 2008 6.049 6.171 5.971 5.978 1,325,891 -0.04(-0.62%)
Mar 26, 2008 5.981 6.120 5.897 6.015 1,805,413 -0.01(-0.11%)
Mar 25, 2008 6.340 6.496 5.873 6.022 3,016,102 -0.27(-4.25%)
Mar 24, 2008 6.164 6.408 6.147 6.289 2,228,982 +0.17(+2.71%)
Mar 21, 2008 5.890 6.191 5.890 6.124 4,052,894 +0.00(+0.00%)
Mar 20, 2008 5.890 6.191 5.890 6.124 4,052,894 +0.23(+3.96%)
Mar 19, 2008 5.907 6.046 5.873 5.890 1,661,991 +0.01(+0.23%)
Mar 18, 2008 5.734 5.904 5.687 5.877 1,276,813 +0.28(+5.08%)
Mar 17, 2008 5.430 5.687 5.400 5.592 1,306,185 -0.00(-0.06%)
Mar 14, 2008 5.748 5.816 5.501 5.596 1,166,224 -0.19(-3.22%)
Mar 13, 2008 5.548 5.853 5.444 5.782 1,991,831 +0.18(+3.20%)
Mar 12, 2008 5.738 5.816 5.586 5.603 1,128,827 -0.15(-2.59%)
Mar 11, 2008 5.444 5.751 5.430 5.751 1,031,503 +0.47(+8.83%)
Mar 10, 2008 5.356 5.403 5.278 5.284 834,105 -0.06(-1.08%)
Mar 07, 2008 5.261 5.427 5.241 5.342 1,293,102 +0.05(+1.02%)
Mar 06, 2008 5.548 5.579 5.288 5.288 1,292,875 -0.27(-4.87%)
Mar 05, 2008 5.582 5.646 5.521 5.559 919,785 +0.00(+0.00%)
Mar 04, 2008 5.714 5.734 5.545 5.559 1,628,360 -0.23(-3.92%)
Mar 03, 2008 5.728 5.812 5.619 5.785 1,055,315 +0.05(+0.83%)
Feb 29, 2008 5.670 5.782 5.646 5.738 1,115,543 -0.02(-0.35%)
Feb 28, 2008 5.734 5.799 5.694 5.758 1,024,811 -0.01(-0.23%)
Feb 27, 2008 5.728 5.833 5.707 5.772 1,128,235 -0.02(-0.29%)
Feb 26, 2008 5.640 5.853 5.640 5.789 1,767,289 +0.05(+0.82%)
Feb 25, 2008 5.582 5.741 5.525 5.741 1,150,360 +0.15(+2.66%)
Feb 22, 2008 5.504 5.616 5.440 5.592 1,309,820 +0.11(+1.97%)
Feb 21, 2008 5.687 5.731 5.447 5.484 1,090,697 -0.17(-3.05%)
Feb 20, 2008 5.498 5.660 5.457 5.657 1,020,664 +0.13(+2.26%)
Feb 19, 2008 5.565 5.636 5.481 5.531 1,659,863 +0.03(+0.55%)
Feb 18, 2008 5.484 5.518 5.403 5.501 0 +0.00(+0.00%)
Feb 15, 2008 5.484 5.518 5.403 5.501 1,834,312 -0.03(-0.61%)
Feb 14, 2008 5.768 5.768 5.528 5.535 1,260,384 -0.22(-3.88%)
Feb 13, 2008 5.636 5.758 5.623 5.758 884,782 +0.17(+3.03%)
Feb 12, 2008 5.599 5.670 5.498 5.589 794,701 +0.08(+1.54%)
Feb 11, 2008 5.619 5.619 5.467 5.504 1,229,067 -0.13(-2.28%)
Feb 08, 2008 5.690 5.802 5.589 5.633 1,710,845 -0.06(-1.13%)
Feb 07, 2008 5.413 5.707 5.413 5.697 1,904,129 +0.27(+4.99%)
Feb 06, 2008 5.467 5.542 5.359 5.427 1,507,346 +0.01(+0.25%)
Feb 05, 2008 5.444 5.491 5.349 5.413 2,362,881 -0.14(-2.44%)
Feb 04, 2008 5.481 5.548 5.396 5.548 2,953,332 +0.04(+0.74%)
Feb 01, 2008 5.616 5.694 5.349 5.508 1,460,697 -0.02(-0.43%)
Jan 31, 2008 5.379 5.670 5.312 5.531 2,856,780 -0.01(-0.12%)
Jan 30, 2008 5.589 5.802 5.487 5.538 1,373,027 -0.10(-1.86%)
Jan 29, 2008 5.890 5.890 5.626 5.643 1,344,826 -0.22(-3.75%)
Jan 28, 2008 5.674 5.917 5.626 5.863 974,267 +0.17(+2.97%)
Jan 25, 2008 5.866 5.900 5.599 5.694 1,062,740 -0.08(-1.41%)
Jan 24, 2008 5.927 5.985 5.616 5.775 1,348,784 -0.12(-1.95%)
Jan 23, 2008 5.345 5.904 5.332 5.890 1,636,435 +0.41(+7.47%)
Jan 22, 2008 5.112 5.650 5.038 5.481 1,780,363 +0.17(+3.12%)
Jan 21, 2008 5.298 5.464 5.203 5.315 0 +0.00(+0.00%)
Jan 18, 2008 5.298 5.464 5.203 5.315 1,813,246 -0.00(-0.06%)
Jan 17, 2008 5.410 5.491 5.217 5.318 1,567,464 -0.09(-1.75%)
Jan 16, 2008 5.230 5.565 5.220 5.413 1,329,586 +0.18(+3.43%)
Jan 15, 2008 5.244 5.288 5.129 5.234 1,762,986 -0.09(-1.72%)
Jan 14, 2008 5.413 5.413 5.234 5.325 979,428 -0.02(-0.38%)
Jan 11, 2008 5.498 5.545 5.322 5.345 844,586 -0.19(-3.36%)
Jan 10, 2008 5.345 5.599 5.332 5.531 1,749,800 +0.09(+1.62%)
Jan 09, 2008 5.173 5.447 5.102 5.444 1,682,815 +0.21(+4.01%)
Jan 08, 2008 5.312 5.447 5.210 5.234 1,725,302 -0.05(-0.90%)
Jan 07, 2008 5.132 5.335 5.065 5.281 1,232,735 +0.19(+3.79%)
Jan 04, 2008 5.217 5.217 4.980 5.088 969,975 -0.13(-2.53%)
Jan 03, 2008 5.406 5.471 5.213 5.220 959,754 -0.17(-3.08%)
Jan 02, 2008 5.423 5.460 5.281 5.386 1,191,437 -0.04(-0.81%)
Jan 01, 2008 5.366 5.447 5.298 5.430 0 +0.00(+0.00%)
Dec 31, 2007 5.366 5.447 5.298 5.430 940,245 +0.05(+0.88%)
Dec 28, 2007 5.420 5.555 5.352 5.383 1,241,222 -0.08(-1.49%)
Dec 27, 2007 5.582 5.626 5.413 5.464 897,386 -0.18(-3.18%)
Dec 26, 2007 5.646 5.718 5.575 5.643 656,487 -0.05(-0.89%)
Dec 24, 2007 5.559 5.701 5.504 5.694 518,746 +0.21(+3.76%)
Dec 21, 2007 5.464 5.718 5.447 5.487 2,338,348 +0.14(+2.59%)
Dec 20, 2007 5.396 5.430 5.257 5.349 903,889 -0.00(-0.06%)
Dec 19, 2007 5.335 5.372 5.254 5.352 987,243 -0.00(-0.06%)
Dec 18, 2007 5.281 5.379 5.207 5.356 1,113,752 +0.15(+2.79%)
Dec 17, 2007 5.312 5.345 5.210 5.210 724,471 -0.18(-3.33%)
Dec 14, 2007 5.352 5.572 5.352 5.389 1,274,548 -0.06(-1.06%)
Dec 13, 2007 5.467 5.481 5.345 5.447 889,996 -0.02(-0.31%)
Dec 12, 2007 5.582 5.623 5.379 5.464 844,211 +0.02(+0.44%)
Dec 11, 2007 5.714 5.738 5.413 5.440 1,212,772 -0.25(-4.34%)
Dec 10, 2007 5.640 5.731 5.586 5.687 759,645 +0.07(+1.27%)
Dec 07, 2007 5.579 5.640 5.491 5.616 801,059 +0.05(+0.91%)
Dec 06, 2007 5.332 5.565 5.328 5.565 846,871 +0.21(+3.98%)
Dec 05, 2007 5.332 5.376 5.230 5.352 544,166 +0.13(+2.39%)
Dec 04, 2007 5.345 5.345 5.176 5.227 805,460 -0.16(-3.01%)
Dec 03, 2007 5.440 5.464 5.328 5.389 663,876 -0.08(-1.48%)
Nov 30, 2007 5.565 5.582 5.352 5.471 1,471,406 +0.02(+0.43%)
Nov 29, 2007 5.572 5.616 5.430 5.447 903,298 -0.13(-2.31%)
Nov 28, 2007 5.386 5.599 5.386 5.575 1,097,199 +0.27(+5.10%)
Nov 27, 2007 5.105 5.308 5.085 5.305 767,921 +0.20(+3.84%)
Nov 26, 2007 5.474 5.484 5.065 5.109 1,271,001 -0.38(-6.90%)
Nov 23, 2007 5.349 5.575 5.295 5.487 743,979 +0.34(+6.64%)
Nov 21, 2007 5.058 5.166 4.956 5.146 979,262 +0.05(+0.93%)
Nov 20, 2007 5.166 5.247 4.973 5.098 1,314,156 -0.08(-1.50%)
Nov 19, 2007 5.352 5.352 5.159 5.176 934,629 -0.22(-4.08%)
Nov 16, 2007 5.471 5.487 5.274 5.396 971,577 -0.07(-1.36%)
Nov 15, 2007 5.386 5.555 5.359 5.471 1,405,196 -0.01(-0.12%)
Nov 14, 2007 5.606 5.650 5.437 5.477 787,430 -0.10(-1.88%)
Nov 13, 2007 5.420 5.599 5.420 5.582 634,909 +0.22(+4.17%)
Nov 12, 2007 5.366 5.515 5.342 5.359 972,464 -0.01(-0.13%)
Nov 09, 2007 5.301 5.447 5.247 5.366 1,006,456 -0.01(-0.25%)
Nov 08, 2007 5.352 5.494 5.271 5.379 1,648,164 +0.10(+1.86%)
Nov 07, 2007 5.406 5.467 5.207 5.281 1,510,423 -0.20(-3.70%)
Nov 06, 2007 5.498 5.501 5.328 5.484 886,745 +0.04(+0.75%)
Nov 05, 2007 5.224 5.467 5.217 5.444 1,458,400 +0.13(+2.42%)
Nov 02, 2007 5.481 5.481 5.244 5.315 1,229,620 -0.06(-1.13%)
Nov 01, 2007 5.345 5.623 5.345 5.376 1,641,365 -0.28(-5.02%)
Oct 31, 2007 5.467 5.789 5.464 5.660 3,063,410 +0.20(+3.66%)
Oct 30, 2007 5.328 5.504 5.328 5.460 1,243,217 +0.10(+1.83%)
Oct 29, 2007 5.572 5.586 5.301 5.362 715,308 -0.26(-4.58%)
Oct 26, 2007 5.582 5.636 5.467 5.619 707,031 +0.10(+1.84%)
Oct 25, 2007 5.538 5.609 5.433 5.518 927,240 +0.02(+0.37%)
Oct 24, 2007 5.487 5.518 5.359 5.498 905,071 -0.02(-0.37%)
Oct 23, 2007 5.389 5.731 5.237 5.518 860,734 +0.20(+3.82%)
Oct 22, 2007 5.051 5.403 5.051 5.315 1,380,367 +0.18(+3.56%)
Oct 19, 2007 5.339 5.349 5.122 5.132 1,509,536 -0.21(-3.99%)
Oct 18, 2007 5.298 5.369 5.284 5.345 866,350 -0.01(-0.13%)
Oct 17, 2007 5.454 5.454 5.244 5.352 1,057,000 -0.06(-1.12%)
Oct 16, 2007 5.474 5.474 5.379 5.413 732,451 -0.07(-1.23%)
Oct 15, 2007 5.592 5.613 5.447 5.481 1,186,169 -0.13(-2.23%)
Oct 12, 2007 5.707 5.745 5.562 5.606 1,372,977 -0.10(-1.84%)
Oct 11, 2007 5.724 5.765 5.623 5.711 1,142,719 -0.01(-0.12%)
Oct 10, 2007 5.755 5.789 5.663 5.718 1,007,934 -0.04(-0.65%)
Oct 09, 2007 5.718 5.755 5.623 5.755 1,628,655 -0.09(-1.62%)
Oct 08, 2007 5.853 5.866 5.792 5.849 748,413 -0.02(-0.40%)
Oct 05, 2007 5.650 5.873 5.630 5.873 1,158,385 +0.26(+4.70%)
Oct 04, 2007 5.545 5.616 5.477 5.609 541,801 +0.11(+2.03%)
Oct 03, 2007 5.559 5.575 5.487 5.498 642,594 -0.08(-1.52%)
Oct 02, 2007 5.464 5.592 5.464 5.582 690,479 +0.12(+2.17%)
Oct 01, 2007 5.268 5.477 5.261 5.464 908,027 +0.21(+3.99%)
Sep 28, 2007 5.301 5.328 5.244 5.254 782,996 -0.06(-1.15%)
Sep 27, 2007 5.312 5.351 5.261 5.315 1,504,807 +0.04(+0.71%)
Sep 26, 2007 5.305 5.352 5.224 5.278 1,329,822 -0.00(-0.06%)
Sep 25, 2007 5.444 5.477 5.220 5.281 1,996,655 -0.22(-4.00%)
Sep 24, 2007 5.430 5.552 5.420 5.501 703,780 +0.06(+1.18%)
Sep 21, 2007 5.481 5.498 5.369 5.437 2,072,619 +0.01(+0.12%)
Sep 20, 2007 5.460 5.498 5.349 5.430 1,354,356 -0.05(-0.93%)
Sep 19, 2007 5.359 5.518 5.312 5.481 1,608,556 +0.20(+3.78%)
Sep 18, 2007 5.088 5.291 5.065 5.281 1,331,891 +0.21(+4.14%)
Sep 17, 2007 5.082 5.109 5.014 5.071 2,212,134 -0.02(-0.33%)
Sep 14, 2007 4.892 5.088 4.892 5.088 757,871 +0.12(+2.38%)
Sep 13, 2007 4.902 5.068 4.845 4.970 1,009,116 +0.10(+2.08%)
Sep 12, 2007 4.791 4.922 4.787 4.868 1,466,677 +0.07(+1.48%)
Sep 11, 2007 4.787 4.848 4.763 4.797 1,068,232 +0.03(+0.57%)
Sep 10, 2007 4.794 4.845 4.625 4.770 924,580 +0.02(+0.36%)
Sep 07, 2007 4.787 4.824 4.736 4.753 1,187,943 -0.11(-2.23%)
Sep 06, 2007 4.977 4.977 4.835 4.862 1,710,236 -0.09(-1.84%)
Sep 05, 2007 4.912 5.004 4.892 4.953 875,217 -0.03(-0.68%)
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.