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

Omega Healthcare Investors (NY: OHI )

31.34 +0.07 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2006 5.058 5.061 4.983 4.997 735,407 -0.05(-1.01%)
Aug 30, 2006 5.014 5.068 4.956 5.048 696,390 +0.04(+0.81%)
Aug 29, 2006 4.970 5.007 4.943 5.007 728,018 +0.04(+0.75%)
Aug 28, 2006 4.909 4.983 4.909 4.970 481,502 +0.07(+1.45%)
Aug 25, 2006 4.855 4.916 4.855 4.899 490,370 +0.01(+0.21%)
Aug 24, 2006 4.858 4.902 4.821 4.889 513,425 +0.03(+0.70%)
Aug 23, 2006 4.919 4.970 4.807 4.855 712,352 -0.05(-1.10%)
Aug 22, 2006 4.845 4.916 4.841 4.909 582,000 +0.04(+0.83%)
Aug 21, 2006 4.777 4.872 4.774 4.868 796,001 +0.04(+0.77%)
Aug 18, 2006 4.814 4.835 4.743 4.831 522,293 +0.03(+0.63%)
Aug 17, 2006 4.770 4.818 4.760 4.801 588,799 +0.01(+0.21%)
Aug 16, 2006 4.736 4.804 4.733 4.791 639,047 +0.06(+1.22%)
Aug 15, 2006 4.696 4.753 4.696 4.733 761,123 +0.04(+0.79%)
Aug 14, 2006 4.645 4.733 4.645 4.696 522,293 +0.06(+1.24%)
Aug 11, 2006 4.652 4.659 4.601 4.638 649,984 -0.02(-0.44%)
Aug 10, 2006 4.669 4.703 4.635 4.659 851,571 -0.01(-0.22%)
Aug 09, 2006 4.703 4.713 4.652 4.669 561,014 +0.02(+0.36%)
Aug 08, 2006 4.706 4.709 4.618 4.652 1,300,264 -0.05(-1.15%)
Aug 07, 2006 4.709 4.713 4.635 4.706 740,432 -0.00(-0.07%)
Aug 04, 2006 4.662 4.709 4.625 4.709 704,371 +0.10(+2.13%)
Aug 03, 2006 4.527 4.625 4.517 4.611 570,768 +0.05(+1.11%)
Aug 02, 2006 4.503 4.584 4.489 4.561 440,416 +0.05(+1.20%)
Aug 01, 2006 4.506 4.533 4.466 4.506 401,104 -0.01(-0.30%)
Jul 31, 2006 4.557 4.557 4.473 4.520 584,956 -0.03(-0.74%)
Jul 28, 2006 4.706 4.706 4.432 4.554 629,884 +0.14(+3.14%)
Jul 27, 2006 4.561 4.561 4.401 4.415 737,772 -0.14(-3.12%)
Jul 26, 2006 4.652 4.655 4.547 4.557 1,016,801 -0.09(-2.04%)
Jul 25, 2006 4.608 4.659 4.564 4.652 494,212 +0.05(+1.10%)
Jul 24, 2006 4.405 4.638 4.435 4.601 922,215 +0.20(+4.53%)
Jul 21, 2006 4.540 4.540 4.391 4.401 977,489 -0.14(-3.06%)
Jul 20, 2006 4.574 4.584 4.530 4.540 801,617 -0.03(-0.59%)
Jul 19, 2006 4.540 4.625 4.506 4.567 828,515 +0.06(+1.35%)
Jul 18, 2006 4.344 4.513 4.320 4.506 599,144 +0.16(+3.74%)
Jul 17, 2006 4.337 4.368 4.249 4.344 754,324 +0.01(+0.16%)
Jul 14, 2006 4.422 4.422 4.330 4.337 711,465 -0.09(-2.14%)
Jul 13, 2006 4.449 4.486 4.395 4.432 647,028 -0.05(-1.13%)
Jul 12, 2006 4.500 4.506 4.439 4.483 681,020 -0.03(-0.75%)
Jul 11, 2006 4.577 4.577 4.503 4.517 728,609 -0.06(-1.26%)
Jul 10, 2006 4.486 4.604 4.479 4.574 616,583 +0.08(+1.88%)
Jul 07, 2006 4.503 4.567 4.479 4.489 548,304 -0.04(-0.90%)
Jul 06, 2006 4.513 4.557 4.486 4.530 797,775 +0.02(+0.37%)
Jul 05, 2006 4.550 4.550 4.440 4.513 882,311 -0.01(-0.30%)
Jul 03, 2006 4.473 4.554 4.435 4.527 530,865 +0.05(+1.21%)
Jun 30, 2006 4.364 4.479 4.330 4.473 2,920,644 +0.11(+2.48%)
Jun 29, 2006 4.317 4.381 4.263 4.364 755,507 +0.08(+1.82%)
Jun 28, 2006 4.178 4.303 4.178 4.286 1,377,411 +0.21(+5.06%)
Jun 27, 2006 4.107 4.158 4.067 4.080 685,454 -0.02(-0.41%)
Jun 26, 2006 4.060 4.097 4.046 4.097 938,176 +0.06(+1.42%)
Jun 23, 2006 4.023 4.060 3.982 4.039 907,436 +0.01(+0.25%)
Jun 22, 2006 4.060 4.083 3.992 4.029 499,828 -0.02(-0.58%)
Jun 21, 2006 3.999 4.080 3.992 4.053 637,570 +0.05(+1.35%)
Jun 20, 2006 4.036 4.050 3.945 3.999 1,706,985 -0.04(-0.92%)
Jun 19, 2006 4.053 4.056 3.958 4.036 435,096 -0.02(-0.58%)
Jun 16, 2006 4.060 4.080 4.009 4.060 3,202,629 +0.00(+0.00%)
Jun 15, 2006 3.968 4.060 3.924 4.060 883,198 +0.09(+2.21%)
Jun 14, 2006 3.992 4.016 3.941 3.972 444,555 -0.01(-0.17%)
Jun 13, 2006 4.012 4.067 3.975 3.979 706,145 -0.05(-1.26%)
Jun 12, 2006 4.083 4.087 4.016 4.029 482,980 -0.05(-1.33%)
Jun 09, 2006 4.182 4.205 4.067 4.083 582,887 -0.08(-1.87%)
Jun 08, 2006 4.094 4.175 4.029 4.161 788,021 +0.08(+1.99%)
Jun 07, 2006 4.134 4.175 4.080 4.080 874,035 -0.03(-0.74%)
Jun 06, 2006 4.067 4.138 4.043 4.111 673,335 +0.04(+1.08%)
Jun 05, 2006 4.161 4.161 4.060 4.067 728,018 -0.12(-2.91%)
Jun 02, 2006 4.161 4.205 4.117 4.188 768,808 +0.03(+0.73%)
Jun 01, 2006 4.185 4.195 4.114 4.158 1,149,222 -0.01(-0.32%)
May 31, 2006 4.148 4.171 4.070 4.171 889,701 +0.05(+1.23%)
May 30, 2006 4.127 4.178 4.050 4.121 778,562 -0.02(-0.41%)
May 26, 2006 4.158 4.195 4.094 4.138 463,176 +0.00(+0.00%)
May 25, 2006 4.023 4.151 3.975 4.138 740,728 +0.17(+4.17%)
May 24, 2006 3.985 4.050 3.908 3.972 603,282 -0.02(-0.51%)
May 23, 2006 4.046 4.083 3.975 3.992 611,558 -0.01(-0.17%)
May 22, 2006 3.897 4.036 3.877 3.999 1,109,909 +0.07(+1.81%)
May 19, 2006 3.945 3.955 3.867 3.928 625,451 -0.02(-0.51%)
May 18, 2006 3.958 4.026 3.894 3.948 677,178 -0.01(-0.26%)
May 17, 2006 3.996 4.006 3.884 3.958 608,898 -0.03(-0.85%)
May 16, 2006 3.931 4.050 3.931 3.992 643,186 +0.08(+1.99%)
May 15, 2006 3.894 3.935 3.772 3.914 1,118,186 +0.02(+0.61%)
May 12, 2006 4.002 4.002 3.857 3.891 1,101,929 -0.11(-2.79%)
May 11, 2006 4.100 4.138 3.985 4.002 798,366 -0.10(-2.39%)
May 10, 2006 4.134 4.148 4.080 4.100 768,217 -0.02(-0.57%)
May 09, 2006 4.077 4.175 4.043 4.124 918,077 -0.04(-0.89%)
May 08, 2006 4.199 4.199 4.046 4.161 1,899,113 -0.06(-1.52%)
May 05, 2006 4.219 4.270 4.151 4.226 443,963 +0.03(+0.81%)
May 04, 2006 4.188 4.286 4.171 4.192 506,036 -0.01(-0.16%)
May 03, 2006 4.249 4.317 4.161 4.199 845,364 -0.06(-1.43%)
May 02, 2006 4.229 4.263 4.168 4.259 478,842 +0.06(+1.53%)
May 01, 2006 4.347 4.347 4.172 4.195 921,919 -0.13(-3.05%)
Apr 28, 2006 4.202 4.391 4.182 4.327 882,016 +0.10(+2.48%)
Apr 27, 2006 4.161 4.283 3.950 4.222 1,309,723 +0.03(+0.65%)
Apr 26, 2006 4.337 4.337 4.158 4.195 635,796 -0.16(-3.58%)
Apr 25, 2006 4.280 4.351 4.266 4.351 1,053,453 +0.05(+1.18%)
Apr 24, 2006 4.330 4.364 4.263 4.300 704,371 -0.02(-0.39%)
Apr 21, 2006 4.398 4.398 4.249 4.317 1,235,236 -0.08(-1.85%)
Apr 20, 2006 4.391 4.408 4.347 4.398 407,311 +0.02(+0.54%)
Apr 19, 2006 4.341 4.378 4.293 4.374 810,189 +0.02(+0.39%)
Apr 18, 2006 4.229 4.358 4.226 4.358 622,790 +0.13(+2.96%)
Apr 17, 2006 4.300 4.300 4.229 4.232 725,653 -0.06(-1.50%)
Apr 13, 2006 4.297 4.398 4.270 4.297 463,176 +0.00(+0.00%)
Apr 12, 2006 4.297 4.327 4.270 4.297 569,290 -0.01(-0.24%)
Apr 11, 2006 4.337 4.388 4.270 4.307 383,369 -0.01(-0.24%)
Apr 10, 2006 4.330 4.388 4.297 4.317 347,013 -0.04(-0.93%)
Apr 07, 2006 4.513 4.533 4.239 4.358 850,684 -0.16(-3.45%)
Apr 06, 2006 4.567 4.571 4.496 4.513 508,696 -0.05(-1.19%)
Apr 05, 2006 4.527 4.608 4.503 4.567 345,239 +0.06(+1.43%)
Apr 04, 2006 4.506 4.584 4.484 4.503 619,243 -0.08(-1.77%)
Apr 03, 2006 4.709 4.709 4.561 4.584 734,520 -0.16(-3.35%)
Mar 31, 2006 4.642 4.747 4.577 4.743 946,157 +0.10(+2.19%)
Mar 30, 2006 4.686 4.686 4.591 4.642 587,616 -0.04(-0.94%)
Mar 29, 2006 4.726 4.726 4.574 4.686 785,360 +0.13(+2.82%)
Mar 28, 2006 4.537 4.577 4.500 4.557 788,612 +0.01(+0.30%)
Mar 27, 2006 4.527 4.544 4.452 4.544 719,741 +0.02(+0.45%)
Mar 24, 2006 4.537 4.537 4.493 4.523 995,815 -0.00(-0.07%)
Mar 23, 2006 4.533 4.533 4.486 4.527 585,252 +0.02(+0.38%)
Mar 22, 2006 4.500 4.601 4.466 4.510 1,322,728 +0.01(+0.15%)
Mar 21, 2006 4.483 4.557 4.469 4.503 953,547 +0.00(+0.08%)
Mar 20, 2006 4.489 4.503 4.432 4.500 996,110 +0.00(+0.08%)
Mar 17, 2006 4.527 4.527 4.469 4.496 2,395,395 -0.03(-0.67%)
Mar 16, 2006 4.466 4.527 4.449 4.527 733,042 +0.06(+1.36%)
Mar 15, 2006 4.439 4.483 4.439 4.466 1,357,903 +0.02(+0.38%)
Mar 14, 2006 4.462 4.466 4.374 4.449 1,070,597 -0.02(-0.38%)
Mar 13, 2006 4.466 4.479 4.432 4.466 1,091,879 +0.02(+0.38%)
Mar 10, 2006 4.439 4.449 4.395 4.449 1,281,938 +0.04(+1.00%)
Mar 09, 2006 4.415 4.459 4.395 4.405 735,112 +0.01(+0.15%)
Mar 08, 2006 4.415 4.415 4.347 4.398 703,780 -0.01(-0.15%)
Mar 07, 2006 4.466 4.466 4.388 4.405 571,950 -0.06(-1.44%)
Mar 06, 2006 4.445 4.493 4.439 4.469 1,463,425 +0.06(+1.38%)
Mar 03, 2006 4.364 4.435 4.330 4.408 1,311,201 +0.01(+0.23%)
Mar 02, 2006 4.395 4.412 4.374 4.398 866,645 +0.00(+0.08%)
Mar 01, 2006 4.388 4.449 4.347 4.395 1,922,168 +0.02(+0.39%)
Feb 28, 2006 4.381 4.381 4.324 4.378 548,599 -0.00(-0.08%)
Feb 27, 2006 4.374 4.391 4.337 4.381 352,037 +0.02(+0.39%)
Feb 24, 2006 4.361 4.371 4.330 4.364 479,138 +0.00(+0.08%)
Feb 23, 2006 4.374 4.400 4.327 4.361 822,013 -0.02(-0.46%)
Feb 22, 2006 4.388 4.398 4.344 4.381 637,274 +0.00(+0.08%)
Feb 21, 2006 4.388 4.395 4.314 4.378 286,123 +0.00(+0.00%)
Feb 17, 2006 4.398 4.398 4.347 4.378 1,784,723 -0.02(-0.46%)
Feb 16, 2006 4.354 4.398 4.330 4.398 1,244,103 +0.06(+1.40%)
Feb 15, 2006 4.347 4.354 4.314 4.337 857,482 -0.01(-0.31%)
Feb 14, 2006 4.307 4.351 4.239 4.351 938,176 +0.04(+0.86%)
Feb 13, 2006 4.361 4.378 4.297 4.314 830,880 -0.07(-1.54%)
Feb 10, 2006 4.330 4.385 4.330 4.381 661,216 +0.05(+1.09%)
Feb 09, 2006 4.334 4.361 4.314 4.334 673,039 -0.01(-0.23%)
Feb 08, 2006 4.283 4.374 4.232 4.344 799,844 +0.08(+1.82%)
Feb 07, 2006 4.354 4.391 4.266 4.266 682,498 -0.10(-2.25%)
Feb 06, 2006 4.358 4.388 4.337 4.364 642,594 -0.02(-0.39%)
Feb 03, 2006 4.408 4.418 4.368 4.381 686,045 -0.04(-0.92%)
Feb 02, 2006 4.408 4.432 4.341 4.422 1,045,472 +0.00(+0.08%)
Feb 01, 2006 4.418 4.449 4.347 4.418 1,084,785 -0.02(-0.38%)
Jan 31, 2006 4.280 4.449 4.239 4.435 1,252,675 -0.00(-0.08%)
Jan 30, 2006 4.479 4.510 4.432 4.439 572,246 -0.04(-0.91%)
Jan 27, 2006 4.479 4.577 4.452 4.479 684,271 -0.08(-1.85%)
Jan 26, 2006 4.517 4.564 4.466 4.564 804,278 +0.06(+1.35%)
Jan 25, 2006 4.517 4.517 4.459 4.503 376,571 +0.00(+0.08%)
Jan 24, 2006 4.459 4.523 4.439 4.500 510,174 +0.05(+1.22%)
Jan 23, 2006 4.435 4.476 4.405 4.445 581,409 +0.01(+0.23%)
Jan 20, 2006 4.506 4.506 4.391 4.435 573,428 -0.04(-0.98%)
Jan 19, 2006 4.378 4.479 4.364 4.479 974,237 +0.09(+2.08%)
Jan 18, 2006 4.354 4.388 4.300 4.388 725,653 +0.03(+0.78%)
Jan 17, 2006 4.398 4.398 4.297 4.354 821,126 -0.09(-2.13%)
Jan 13, 2006 4.533 4.533 4.401 4.449 453,718 -0.05(-1.05%)
Jan 12, 2006 4.537 4.537 4.442 4.496 688,114 -0.04(-0.89%)
Jan 11, 2006 4.537 4.567 4.493 4.537 1,171,982 +0.00(+0.07%)
Jan 10, 2006 4.432 4.537 4.415 4.533 663,876 +0.10(+2.29%)
Jan 09, 2006 4.385 4.432 4.347 4.432 1,111,092 +0.05(+1.16%)
Jan 06, 2006 4.330 4.385 4.246 4.381 1,193,559 +0.07(+1.57%)
Jan 05, 2006 4.401 4.418 4.303 4.314 1,284,007 -0.08(-1.92%)
Jan 04, 2006 4.398 4.459 4.361 4.398 721,219 +0.00(+0.00%)
Jan 03, 2006 4.293 4.412 4.182 4.398 817,579 +0.14(+3.26%)
Dec 30, 2005 4.188 4.263 4.148 4.259 884,380 +0.07(+1.61%)
Dec 29, 2005 4.178 4.229 4.161 4.192 414,701 -0.01(-0.16%)
Dec 28, 2005 4.188 4.209 4.134 4.199 630,180 +0.01(+0.16%)
Dec 27, 2005 4.263 4.290 4.171 4.192 514,016 -0.07(-1.74%)
Dec 23, 2005 4.259 4.297 4.249 4.266 442,190 +0.01(+0.16%)
Dec 22, 2005 4.205 4.259 4.151 4.259 474,408 +0.07(+1.70%)
Dec 21, 2005 4.144 4.195 4.124 4.188 717,081 +0.05(+1.31%)
Dec 20, 2005 4.060 4.138 4.060 4.134 1,179,667 +0.06(+1.41%)
Dec 19, 2005 4.104 4.107 4.043 4.077 805,756 -0.03(-0.82%)
Dec 16, 2005 4.077 4.111 4.039 4.111 1,779,993 +0.03(+0.83%)
Dec 15, 2005 4.100 4.131 4.063 4.077 667,128 -0.04(-1.07%)
Dec 14, 2005 4.107 4.161 4.094 4.121 393,715 +0.02(+0.41%)
Dec 13, 2005 4.111 4.151 4.077 4.104 483,571 -0.01(-0.33%)
Dec 12, 2005 4.188 4.192 4.094 4.117 386,916 -0.05(-1.30%)
Dec 09, 2005 4.131 4.188 4.111 4.171 520,519 +0.03(+0.74%)
Dec 08, 2005 4.097 4.229 4.077 4.141 1,110,501 +0.05(+1.16%)
Dec 07, 2005 4.060 4.127 4.060 4.094 656,487 +0.03(+0.83%)
Dec 06, 2005 4.117 4.127 3.992 4.060 1,240,557 -0.02(-0.58%)
Dec 05, 2005 4.127 4.144 4.063 4.083 742,797 -0.07(-1.79%)
Dec 02, 2005 4.195 4.212 4.134 4.158 548,599 -0.04(-0.89%)
Dec 01, 2005 4.100 4.199 4.094 4.195 699,346 +0.13(+3.16%)
Nov 30, 2005 4.117 4.158 4.060 4.067 1,458,400 -0.04(-1.07%)
Nov 29, 2005 4.080 4.161 4.080 4.111 1,132,374 +0.03(+0.75%)
Nov 28, 2005 4.107 4.117 4.060 4.080 808,416 -0.03(-0.66%)
Nov 25, 2005 4.148 4.148 4.100 4.107 235,578 -0.06(-1.54%)
Nov 23, 2005 4.182 4.212 4.121 4.171 849,797 -0.02(-0.56%)
Nov 22, 2005 4.144 4.212 4.138 4.195 946,748 +0.03(+0.81%)
Nov 21, 2005 4.155 4.199 4.144 4.161 862,507 +0.00(+0.08%)
Nov 18, 2005 4.202 4.202 4.104 4.158 1,122,324 +0.01(+0.33%)
Nov 17, 2005 4.195 4.205 4.111 4.144 1,533,478 -0.03(-0.81%)
Nov 16, 2005 3.975 4.253 3.975 4.178 5,278,796 +0.19(+4.66%)
Nov 15, 2005 4.158 4.158 3.945 3.992 1,593,777 -0.18(-4.30%)
Nov 14, 2005 4.178 4.226 4.127 4.171 374,502 +0.01(+0.24%)
Nov 11, 2005 4.144 4.263 4.144 4.161 674,517 -0.06(-1.44%)
Nov 10, 2005 4.090 4.222 3.989 4.222 436,574 +0.14(+3.31%)
Nov 09, 2005 4.097 4.158 4.060 4.087 437,756 -0.01(-0.17%)
Nov 08, 2005 4.097 4.097 4.023 4.094 412,336 -0.00(-0.08%)
Nov 07, 2005 4.070 4.148 4.060 4.097 221,095 +0.04(+0.92%)
Nov 04, 2005 4.097 4.141 4.033 4.060 414,996 -0.04(-1.07%)
Nov 03, 2005 4.100 4.158 4.083 4.104 823,491 +0.04(+0.92%)
Nov 02, 2005 4.131 4.158 4.067 4.067 804,573 -0.06(-1.56%)
Nov 01, 2005 4.158 4.195 4.077 4.131 488,301 -0.03(-0.65%)
Oct 31, 2005 4.141 4.246 4.134 4.158 367,112 +0.05(+1.24%)
Oct 28, 2005 4.046 4.127 4.006 4.107 394,601 +0.08(+2.10%)
Oct 27, 2005 4.077 4.111 4.019 4.023 383,074 -0.15(-3.65%)
Oct 26, 2005 4.229 4.310 4.161 4.175 344,648 -0.08(-1.99%)
Oct 25, 2005 4.330 4.344 4.171 4.259 631,658 -0.07(-1.56%)
Oct 24, 2005 4.192 4.327 4.192 4.327 377,458 +0.15(+3.65%)
Oct 21, 2005 4.144 4.188 4.107 4.175 464,063 +0.05(+1.15%)
Oct 20, 2005 4.192 4.199 4.094 4.127 435,983 -0.06(-1.53%)
Oct 19, 2005 4.114 4.192 4.033 4.192 991,677 +0.08(+1.89%)
Oct 18, 2005 4.165 4.192 4.077 4.114 579,340 -0.05(-1.22%)
Oct 17, 2005 4.182 4.195 4.124 4.165 450,762 -0.03(-0.73%)
Oct 14, 2005 4.107 4.219 4.080 4.195 571,359 +0.12(+2.82%)
Oct 13, 2005 4.100 4.107 3.975 4.080 765,261 -0.02(-0.50%)
Oct 12, 2005 4.148 4.205 4.043 4.100 708,509 -0.04(-1.06%)
Oct 11, 2005 4.256 4.286 4.094 4.144 835,905 -0.11(-2.55%)
Oct 10, 2005 4.682 4.682 4.232 4.253 796,297 -0.11(-2.48%)
Oct 07, 2005 4.395 4.398 4.330 4.361 515,790 -0.02(-0.54%)
Oct 06, 2005 4.415 4.466 4.371 4.385 1,198,288 -0.01(-0.23%)
Oct 05, 2005 4.483 4.520 4.395 4.395 759,645 -0.12(-2.55%)
Oct 04, 2005 4.686 4.689 4.510 4.510 856,005 -0.18(-3.89%)
Oct 03, 2005 4.699 4.730 4.648 4.692 746,344 -0.02(-0.36%)
Sep 30, 2005 4.628 4.709 4.608 4.709 375,388 +0.07(+1.53%)
Sep 29, 2005 4.588 4.645 4.496 4.638 529,682 +0.05(+1.11%)
Sep 28, 2005 4.500 4.604 4.473 4.588 696,981 +0.09(+1.95%)
Sep 27, 2005 4.506 4.517 4.456 4.500 666,537 -0.02(-0.45%)
Sep 26, 2005 4.544 4.581 4.500 4.520 1,041,334 -0.02(-0.52%)
Sep 23, 2005 4.544 4.618 4.500 4.544 256,860 -0.02(-0.52%)
Sep 22, 2005 4.517 4.591 4.473 4.567 806,347 +0.03(+0.75%)
Sep 21, 2005 4.581 4.584 4.517 4.533 606,533 -0.08(-1.76%)
Sep 20, 2005 4.628 4.662 4.584 4.615 743,388 -0.01(-0.29%)
Sep 19, 2005 4.672 4.696 4.618 4.628 349,082 -0.06(-1.30%)
Sep 16, 2005 4.686 4.709 4.665 4.689 1,214,250 +0.02(+0.43%)
Sep 15, 2005 4.655 4.682 4.638 4.669 393,123 +0.01(+0.29%)
Sep 14, 2005 4.706 4.736 4.642 4.655 283,167 -0.05(-1.01%)
Sep 13, 2005 4.720 4.730 4.672 4.703 812,554 -0.05(-1.14%)
Sep 12, 2005 4.669 4.791 4.669 4.757 545,052 +0.07(+1.52%)
Sep 09, 2005 4.652 4.736 4.618 4.686 323,366 +0.03(+0.65%)
Sep 08, 2005 4.699 4.750 4.601 4.655 366,225 -0.06(-1.29%)
Sep 07, 2005 4.696 4.740 4.608 4.716 535,889 +0.01(+0.29%)
Sep 06, 2005 4.479 4.736 4.473 4.703 832,062 +0.24(+5.46%)
Sep 02, 2005 4.510 4.533 4.432 4.459 234,691 -0.02(-0.38%)
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.