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 30, 2013 12.60 12.72 12.45 12.46 2,735,828 -0.08(-0.63%)
Aug 29, 2013 12.52 12.57 12.36 12.54 2,021,406 -0.00(-0.04%)
Aug 28, 2013 12.68 12.71 12.53 12.54 2,050,477 -0.13(-1.00%)
Aug 27, 2013 12.64 12.78 12.59 12.67 1,698,298 -0.04(-0.31%)
Aug 26, 2013 12.83 12.85 12.67 12.71 1,669,642 -0.07(-0.52%)
Aug 23, 2013 12.73 12.87 12.67 12.78 2,852,890 +0.05(+0.38%)
Aug 22, 2013 12.92 12.97 12.65 12.73 3,084,449 -0.15(-1.19%)
Aug 21, 2013 12.65 13.21 12.44 12.88 3,962,923 +0.16(+1.28%)
Aug 20, 2013 12.26 12.82 12.26 12.72 2,415,232 +0.51(+4.21%)
Aug 19, 2013 12.24 12.29 12.08 12.21 2,893,959 -0.05(-0.43%)
Aug 16, 2013 12.71 12.77 12.25 12.26 3,463,915 -0.46(-3.59%)
Aug 15, 2013 13.18 13.21 12.70 12.72 3,540,709 -0.54(-4.10%)
Aug 14, 2013 13.27 13.39 13.23 13.26 1,712,959 -0.06(-0.43%)
Aug 13, 2013 13.55 13.55 13.19 13.32 3,389,375 -0.23(-1.68%)
Aug 12, 2013 13.48 13.56 13.39 13.55 2,708,534 +0.07(+0.55%)
Aug 09, 2013 13.43 13.58 13.41 13.47 2,569,176 +0.05(+0.36%)
Aug 08, 2013 13.31 13.44 13.19 13.42 2,293,456 +0.18(+1.33%)
Aug 07, 2013 13.28 13.34 13.14 13.25 2,173,725 -0.02(-0.17%)
Aug 06, 2013 13.36 13.46 13.22 13.27 2,374,490 -0.07(-0.56%)
Aug 05, 2013 13.18 13.42 13.16 13.34 2,758,254 +0.18(+1.40%)
Aug 02, 2013 13.18 13.30 13.10 13.16 3,179,763 +0.01(+0.07%)
Aug 01, 2013 14.13 14.30 13.01 13.15 7,410,318 -0.82(-5.84%)
Jul 31, 2013 14.25 14.30 13.76 13.97 3,302,398 -0.21(-1.52%)
Jul 30, 2013 14.32 14.40 14.08 14.18 1,288,234 -0.04(-0.28%)
Jul 29, 2013 14.33 14.39 14.09 14.22 1,560,747 -0.10(-0.71%)
Jul 26, 2013 14.35 14.46 14.20 14.32 1,629,803 -0.06(-0.42%)
Jul 25, 2013 14.23 14.42 14.06 14.38 5,745,913 +0.15(+1.06%)
Jul 24, 2013 14.78 14.81 14.01 14.23 6,208,757 -0.52(-3.52%)
Jul 23, 2013 14.78 14.83 14.66 14.75 1,591,345 -0.02(-0.15%)
Jul 22, 2013 14.75 14.83 14.66 14.77 1,572,774 +0.03(+0.21%)
Jul 19, 2013 14.69 14.78 14.56 14.74 2,202,548 +0.09(+0.62%)
Jul 18, 2013 14.63 14.77 14.55 14.65 1,794,659 +0.10(+0.70%)
Jul 17, 2013 14.39 14.63 14.37 14.55 2,706,214 +0.19(+1.34%)
Jul 16, 2013 14.27 14.40 14.22 14.36 3,062,017 +0.10(+0.73%)
Jul 15, 2013 14.18 14.37 14.13 14.25 1,623,445 +0.13(+0.92%)
Jul 12, 2013 14.14 14.21 13.95 14.12 1,343,242 +0.02(+0.15%)
Jul 11, 2013 13.95 14.21 13.95 14.10 2,742,450 +0.35(+2.55%)
Jul 10, 2013 13.61 13.81 13.56 13.75 2,579,994 +0.16(+1.18%)
Jul 09, 2013 13.50 13.68 13.41 13.59 1,930,124 +0.17(+1.26%)
Jul 08, 2013 13.49 13.64 13.37 13.42 2,062,350 -0.05(-0.39%)
Jul 05, 2013 13.66 13.76 13.05 13.47 3,339,613 -0.21(-1.52%)
Jul 03, 2013 13.70 13.71 13.43 13.68 1,627,644 -0.03(-0.25%)
Jul 02, 2013 13.51 13.82 13.48 13.72 2,895,405 +0.19(+1.44%)
Jul 01, 2013 13.55 13.70 13.41 13.52 2,488,949 +0.10(+0.77%)
Jun 28, 2013 13.69 13.79 13.41 13.42 19,999,172 -0.26(-1.93%)
Jun 27, 2013 13.42 13.71 13.39 13.68 3,327,304 +0.38(+2.86%)
Jun 26, 2013 13.16 13.42 13.16 13.30 3,358,318 +0.31(+2.36%)
Jun 25, 2013 12.71 13.08 12.61 12.99 3,736,143 +0.40(+3.19%)
Jun 24, 2013 12.63 12.92 12.25 12.59 4,143,639 -0.18(-1.42%)
Jun 21, 2013 12.75 12.88 12.28 12.77 8,768,040 +0.04(+0.31%)
Jun 20, 2013 13.53 13.53 12.57 12.73 6,629,537 -0.96(-6.98%)
Jun 19, 2013 14.18 14.22 13.63 13.69 3,074,726 -0.47(-3.30%)
Jun 18, 2013 14.01 14.31 13.87 14.16 2,701,648 +0.17(+1.24%)
Jun 17, 2013 14.01 14.14 13.86 13.98 2,152,656 +0.05(+0.34%)
Jun 14, 2013 13.83 14.27 13.80 13.94 2,619,189 +0.08(+0.59%)
Jun 13, 2013 13.47 13.90 13.22 13.85 3,898,341 +0.35(+2.56%)
Jun 12, 2013 13.87 13.89 13.49 13.51 1,986,272 -0.29(-2.10%)
Jun 11, 2013 13.83 14.01 13.61 13.80 1,781,315 -0.13(-0.96%)
Jun 10, 2013 14.09 14.17 13.88 13.93 2,152,078 -0.13(-0.95%)
Jun 07, 2013 14.14 14.17 13.82 14.07 2,343,608 +0.02(+0.12%)
Jun 06, 2013 13.61 14.06 13.46 14.05 3,569,649 +0.40(+2.95%)
Jun 05, 2013 13.77 13.88 13.61 13.65 3,014,488 -0.16(-1.13%)
Jun 04, 2013 14.07 14.18 13.78 13.80 2,659,920 -0.25(-1.76%)
Jun 03, 2013 14.04 14.16 13.59 14.05 4,199,381 +0.03(+0.22%)
May 31, 2013 14.23 14.43 14.01 14.02 3,409,867 -0.27(-1.88%)
May 30, 2013 14.32 14.61 14.23 14.29 3,884,821 +0.06(+0.43%)
May 29, 2013 14.69 14.69 13.89 14.23 5,716,911 -0.47(-3.18%)
May 28, 2013 14.98 15.29 14.61 14.69 3,812,090 -0.03(-0.21%)
May 24, 2013 14.88 14.91 14.43 14.72 4,391,313 -0.27(-1.79%)
May 23, 2013 15.41 15.41 14.08 14.99 8,892,018 -0.60(-3.83%)
May 22, 2013 16.33 16.61 15.38 15.59 7,683,059 -0.68(-4.17%)
May 21, 2013 16.02 16.31 16.02 16.27 1,907,031 +0.24(+1.51%)
May 20, 2013 15.97 16.08 15.93 16.03 2,044,135 +0.06(+0.38%)
May 17, 2013 15.86 16.00 15.80 15.97 2,151,225 +0.13(+0.85%)
May 16, 2013 15.76 15.90 15.72 15.83 3,683,523 +0.03(+0.16%)
May 15, 2013 15.59 15.88 15.50 15.81 4,209,261 +0.61(+3.98%)
May 13, 2013 15.04 15.32 14.99 15.20 3,095,701 +0.23(+1.56%)
May 10, 2013 14.80 14.99 14.78 14.97 2,853,881 +0.19(+1.26%)
May 09, 2013 14.98 15.02 14.75 14.78 4,003,467 -0.29(-1.95%)
May 08, 2013 15.23 15.42 14.88 15.07 4,841,719 +0.07(+0.49%)
May 07, 2013 14.94 15.05 14.87 15.00 4,330,869 +0.00(+0.03%)
May 06, 2013 14.85 15.12 14.85 15.00 3,719,863 +0.15(+0.99%)
May 03, 2013 14.70 14.92 14.56 14.85 7,101,478 +0.29(+1.99%)
May 02, 2013 14.08 14.63 14.08 14.56 5,110,249 +0.57(+4.08%)
May 01, 2013 14.16 14.21 13.97 13.99 3,124,500 -0.23(-1.61%)
Apr 30, 2013 14.11 14.22 14.08 14.22 2,014,141 +0.14(+0.98%)
Apr 29, 2013 13.96 14.10 13.96 14.08 2,131,114 +0.18(+1.28%)
Apr 26, 2013 14.15 14.30 13.89 13.90 3,412,660 -0.20(-1.41%)
Apr 25, 2013 14.14 14.28 13.99 14.10 2,443,323 -0.03(-0.18%)
Apr 24, 2013 14.02 14.15 13.99 14.13 1,864,602 +0.11(+0.76%)
Apr 23, 2013 14.08 14.13 13.94 14.02 3,421,218 +0.03(+0.21%)
Apr 22, 2013 13.99 14.02 13.78 13.99 2,439,919 -0.01(-0.06%)
Apr 19, 2013 13.54 14.01 13.50 14.00 4,272,944 +0.49(+3.60%)
Apr 18, 2013 13.65 13.67 13.44 13.51 3,035,466 -0.14(-1.00%)
Apr 17, 2013 13.72 13.77 13.45 13.65 3,784,004 -0.09(-0.65%)
Apr 16, 2013 13.53 13.92 13.40 13.74 4,414,852 +0.35(+2.58%)
Apr 15, 2013 13.78 13.89 13.36 13.39 4,238,522 -0.43(-3.09%)
Apr 12, 2013 13.84 13.86 13.64 13.82 3,993,007 -0.06(-0.43%)
Apr 11, 2013 13.95 14.11 13.83 13.88 4,035,964 -0.04(-0.31%)
Apr 10, 2013 13.65 13.96 13.62 13.92 3,967,867 +0.28(+2.06%)
Apr 09, 2013 13.65 13.73 13.53 13.64 2,904,352 -0.01(-0.09%)
Apr 08, 2013 13.58 13.66 13.44 13.65 3,651,523 +0.09(+0.66%)
Apr 05, 2013 13.51 13.67 13.40 13.56 4,113,062 -0.09(-0.62%)
Apr 04, 2013 13.45 13.73 13.44 13.65 3,984,463 +0.24(+1.78%)
Apr 03, 2013 13.41 13.46 13.31 13.41 3,706,761 -0.02(-0.16%)
Apr 02, 2013 13.24 13.48 13.23 13.43 4,664,721 +0.29(+2.17%)
Apr 01, 2013 13.00 13.16 12.98 13.15 3,981,660 +0.20(+1.52%)
Mar 28, 2013 12.94 13.02 12.86 12.95 5,011,527 +0.06(+0.43%)
Mar 27, 2013 12.68 12.91 12.63 12.89 3,008,127 +0.21(+1.65%)
Mar 26, 2013 12.51 12.69 12.51 12.69 2,509,955 +0.23(+1.85%)
Mar 25, 2013 12.43 12.52 12.35 12.45 3,402,505 +0.08(+0.65%)
Mar 22, 2013 12.37 12.40 12.31 12.37 2,318,283 +0.08(+0.62%)
Mar 21, 2013 12.40 12.48 12.22 12.30 5,726,816 +0.13(+1.05%)
Mar 20, 2013 12.15 12.19 12.04 12.17 2,938,918 +0.08(+0.67%)
Mar 19, 2013 12.20 12.30 12.04 12.09 3,307,781 -0.04(-0.35%)
Mar 18, 2013 12.19 12.25 12.07 12.13 2,034,597 -0.14(-1.15%)
Mar 15, 2013 12.19 12.29 12.07 12.27 4,165,035 +0.07(+0.59%)
Mar 14, 2013 12.12 12.23 12.10 12.20 1,623,724 +0.07(+0.56%)
Mar 13, 2013 12.08 12.21 12.01 12.13 1,684,141 +0.06(+0.46%)
Mar 12, 2013 12.10 12.12 12.04 12.08 1,423,841 -0.02(-0.18%)
Mar 11, 2013 12.02 12.16 11.92 12.10 2,811,940 +0.08(+0.64%)
Mar 08, 2013 12.21 12.21 12.00 12.02 2,733,698 -0.13(-1.05%)
Mar 07, 2013 12.11 12.20 12.06 12.15 1,890,311 +0.05(+0.42%)
Mar 06, 2013 12.26 12.26 12.04 12.10 2,228,171 -0.13(-1.08%)
Mar 05, 2013 12.13 12.23 12.07 12.23 1,978,998 +0.16(+1.34%)
Mar 04, 2013 11.92 12.13 11.90 12.07 2,748,233 +0.15(+1.22%)
Mar 01, 2013 11.90 11.95 11.79 11.92 2,826,297 -0.02(-0.14%)
Feb 28, 2013 11.92 12.05 11.89 11.94 3,066,404 +0.07(+0.61%)
Feb 27, 2013 11.78 11.97 11.77 11.87 2,741,268 +0.07(+0.61%)
Feb 26, 2013 11.69 11.82 11.68 11.79 1,609,842 +0.11(+0.95%)
Feb 25, 2013 11.89 11.94 11.68 11.68 1,908,059 -0.18(-1.51%)
Feb 22, 2013 11.81 11.87 11.75 11.86 2,112,910 +0.11(+0.94%)
Feb 21, 2013 11.78 11.81 11.59 11.75 3,103,092 +0.00(+0.00%)
Feb 20, 2013 11.90 11.93 11.75 11.75 2,540,037 -0.12(-1.01%)
Feb 19, 2013 11.88 11.90 11.75 11.87 3,750,506 +0.03(+0.29%)
Feb 15, 2013 11.73 11.84 11.73 11.84 6,505,677 +0.11(+0.91%)
Feb 14, 2013 11.77 11.82 11.72 11.73 2,417,196 -0.09(-0.76%)
Feb 13, 2013 11.78 11.85 11.67 11.82 4,300,735 +0.15(+1.28%)
Feb 12, 2013 11.37 11.70 11.31 11.67 4,993,690 +0.44(+3.91%)
Feb 11, 2013 11.20 11.26 11.15 11.23 2,682,450 +0.03(+0.27%)
Feb 08, 2013 11.01 11.21 11.00 11.20 3,253,793 +0.22(+1.98%)
Feb 07, 2013 11.00 11.02 10.91 10.98 1,815,943 +0.01(+0.08%)
Feb 06, 2013 10.90 10.97 10.88 10.97 2,408,367 +0.01(+0.12%)
Feb 04, 2013 11.02 11.09 10.92 10.96 2,464,770 -0.07(-0.66%)
Feb 01, 2013 10.97 11.07 10.92 11.03 2,797,165 +0.13(+1.21%)
Jan 31, 2013 10.85 10.93 10.79 10.90 2,432,327 +0.02(+0.16%)
Jan 30, 2013 11.07 11.10 10.86 10.89 2,820,982 -0.18(-1.62%)
Jan 29, 2013 11.10 11.21 11.04 11.06 3,168,670 -0.01(-0.12%)
Jan 28, 2013 10.97 11.11 10.95 11.08 2,675,729 +0.14(+1.26%)
Jan 25, 2013 10.90 10.94 10.85 10.94 1,876,636 +0.08(+0.73%)
Jan 24, 2013 10.84 10.90 10.80 10.86 1,931,684 +0.06(+0.58%)
Jan 23, 2013 10.84 10.86 10.78 10.80 2,967,940 -0.04(-0.39%)
Jan 22, 2013 10.70 10.85 10.66 10.84 3,857,471 +0.16(+1.49%)
Jan 18, 2013 10.58 10.70 10.51 10.68 5,552,955 +0.12(+1.15%)
Jan 17, 2013 10.45 10.59 10.44 10.56 2,712,035 +0.16(+1.53%)
Jan 16, 2013 10.41 10.43 10.37 10.40 2,091,025 -0.01(-0.08%)
Jan 15, 2013 10.39 10.44 10.36 10.41 2,191,326 +0.02(+0.16%)
Jan 14, 2013 10.40 10.48 10.36 10.39 1,758,195 +0.01(+0.12%)
Jan 11, 2013 10.38 10.39 10.30 10.38 1,650,515 +0.02(+0.16%)
Jan 10, 2013 10.43 10.44 10.34 10.36 1,673,708 -0.01(-0.12%)
Jan 09, 2013 10.41 10.43 10.32 10.37 1,776,839 +0.01(+0.08%)
Jan 08, 2013 10.36 10.38 10.30 10.36 1,382,206 +0.02(+0.20%)
Jan 07, 2013 10.34 10.40 10.31 10.34 1,903,636 +0.00(+0.04%)
Jan 04, 2013 10.31 10.35 10.22 10.34 2,070,497 +0.08(+0.74%)
Jan 03, 2013 10.21 10.29 10.15 10.26 2,290,150 +0.08(+0.74%)
Jan 02, 2013 10.18 10.20 10.11 10.19 3,435,125 +0.19(+1.89%)
Dec 31, 2012 9.865 10.03 9.815 10.000 2,360,124 +0.11(+1.10%)
Dec 28, 2012 9.924 9.987 9.857 9.891 2,551,728 -0.09(-0.88%)
Dec 27, 2012 9.974 10.000 9.878 9.979 2,247,786 +0.04(+0.42%)
Dec 26, 2012 9.903 9.979 9.853 9.937 2,064,985 +0.03(+0.34%)
Dec 24, 2012 9.874 9.912 9.828 9.903 1,430,187 +0.01(+0.08%)
Dec 21, 2012 9.731 9.928 9.731 9.895 8,450,730 +0.11(+1.16%)
Dec 20, 2012 9.626 9.828 9.610 9.782 3,155,706 +0.18(+1.88%)
Dec 19, 2012 9.597 9.698 9.559 9.601 2,958,783 +0.04(+0.39%)
Dec 18, 2012 9.559 9.588 9.480 9.564 5,100,011 +0.00(+0.00%)
Dec 17, 2012 9.555 9.622 9.496 9.564 2,672,266 +0.03(+0.26%)
Dec 14, 2012 9.677 9.677 9.488 9.538 1,484,090 -0.03(-0.35%)
Dec 13, 2012 9.643 9.673 9.517 9.572 1,453,513 -0.07(-0.74%)
Dec 12, 2012 9.773 9.811 9.626 9.643 1,861,310 -0.13(-1.37%)
Dec 11, 2012 9.790 9.828 9.748 9.777 1,565,090 +0.01(+0.09%)
Dec 10, 2012 9.740 9.844 9.719 9.769 1,772,276 +0.05(+0.52%)
Dec 07, 2012 9.710 9.740 9.643 9.719 1,299,250 +0.03(+0.35%)
Dec 06, 2012 9.610 9.694 9.610 9.685 1,364,635 +0.06(+0.61%)
Dec 05, 2012 9.689 9.698 9.559 9.626 1,887,124 -0.05(-0.48%)
Dec 04, 2012 9.635 9.714 9.626 9.673 2,051,707 +0.06(+0.65%)
Nov 30, 2012 9.576 9.614 9.526 9.610 2,960,333 +0.05(+0.57%)
Nov 29, 2012 9.580 9.593 9.413 9.555 2,322,246 +0.05(+0.53%)
Nov 28, 2012 9.580 9.580 9.455 9.505 2,103,385 -0.10(-1.00%)
Nov 27, 2012 9.593 9.710 9.517 9.601 4,992,021 -0.01(-0.13%)
Nov 26, 2012 9.501 9.635 9.496 9.614 2,740,182 +0.12(+1.24%)
Nov 23, 2012 9.442 9.526 9.429 9.496 860,812 +0.09(+0.98%)
Nov 21, 2012 9.450 9.490 9.375 9.404 1,796,960 +0.00(+0.04%)
Nov 20, 2012 9.266 9.408 9.224 9.400 2,843,819 +0.16(+1.68%)
Nov 19, 2012 9.299 9.333 9.195 9.245 2,642,703 +0.03(+0.32%)
Nov 16, 2012 9.014 9.287 9.002 9.216 4,979,208 +0.20(+2.23%)
Nov 15, 2012 9.044 9.086 8.931 9.014 3,858,272 -0.05(-0.56%)
Nov 14, 2012 9.312 9.325 9.044 9.065 2,646,548 -0.24(-2.61%)
Nov 13, 2012 9.304 9.341 9.274 9.308 2,742,689 -0.02(-0.18%)
Nov 12, 2012 9.375 9.387 9.266 9.325 1,562,412 -0.02(-0.22%)
Nov 09, 2012 9.241 9.417 9.148 9.346 2,674,594 +0.06(+0.63%)
Nov 08, 2012 9.517 9.522 9.287 9.287 3,331,791 -0.25(-2.59%)
Nov 07, 2012 9.568 9.626 9.463 9.534 3,816,097 -0.08(-0.87%)
Nov 06, 2012 9.576 9.643 9.505 9.618 1,822,931 +0.08(+0.88%)
Nov 05, 2012 9.660 9.673 9.492 9.534 1,841,425 -0.10(-1.00%)
Nov 02, 2012 9.790 9.803 9.631 9.631 1,954,860 -0.09(-0.95%)
Nov 01, 2012 9.660 9.786 9.572 9.723 3,062,091 +0.10(+1.09%)
Oct 31, 2012 9.635 9.702 9.538 9.618 3,271,498 +0.18(+1.91%)
Oct 26, 2012 9.726 9.438 9.438 9.438 3,746,546 -0.28(-2.92%)
Oct 25, 2012 9.824 9.833 9.606 9.722 1,831,917 -0.02(-0.25%)
Oct 24, 2012 9.672 9.783 9.643 9.746 1,930,343 +0.08(+0.81%)
Oct 23, 2012 9.750 9.824 9.652 9.668 3,355,171 -0.25(-2.53%)
Oct 19, 2012 9.948 10.01 9.882 9.919 3,070,808 -0.05(-0.49%)
Oct 18, 2012 9.722 9.985 9.717 9.968 3,806,062 +0.28(+2.89%)
Oct 17, 2012 9.693 9.726 9.582 9.689 2,585,221 -0.03(-0.34%)
Oct 16, 2012 9.639 9.738 9.606 9.722 1,899,718 +0.10(+1.07%)
Oct 15, 2012 9.520 9.639 9.458 9.619 1,771,459 +0.10(+1.04%)
Oct 12, 2012 9.615 9.648 9.512 9.520 1,765,382 -0.09(-0.98%)
Oct 11, 2012 9.643 9.672 9.586 9.615 1,893,833 +0.04(+0.43%)
Oct 10, 2012 9.516 9.573 9.508 9.573 1,563,902 +0.07(+0.69%)
Oct 09, 2012 9.524 9.557 9.479 9.508 2,104,853 +0.01(+0.13%)
Oct 08, 2012 9.483 9.551 9.458 9.495 2,077,933 +0.00(+0.04%)
Oct 05, 2012 9.541 9.545 9.462 9.491 1,778,331 -0.00(-0.04%)
Oct 04, 2012 9.545 9.561 9.442 9.495 2,341,094 +0.01(+0.09%)
Oct 03, 2012 9.475 9.563 9.438 9.487 2,526,804 +0.02(+0.26%)
Oct 02, 2012 9.360 9.471 9.356 9.462 2,757,778 +0.15(+1.59%)
Oct 01, 2012 9.397 9.413 9.175 9.314 3,785,223 -0.03(-0.35%)
Sep 28, 2012 9.319 9.409 9.273 9.347 3,014,003 +0.02(+0.26%)
Sep 27, 2012 9.458 9.462 9.323 9.323 4,804,068 -0.09(-0.92%)
Sep 26, 2012 9.446 9.508 9.393 9.409 2,931,306 -0.01(-0.09%)
Sep 25, 2012 9.578 9.594 9.417 9.417 3,610,730 -0.13(-1.34%)
Sep 24, 2012 9.569 9.615 9.499 9.545 3,956,676 -0.02(-0.21%)
Sep 21, 2012 9.680 9.701 9.532 9.565 7,303,625 -0.11(-1.15%)
Sep 20, 2012 9.804 9.837 9.650 9.676 2,491,783 -0.15(-1.51%)
Sep 19, 2012 9.944 9.968 9.824 9.824 2,264,052 -0.08(-0.83%)
Sep 18, 2012 9.972 9.972 9.882 9.907 2,982,384 -0.13(-1.27%)
Sep 17, 2012 10.08 10.12 9.976 10.03 2,051,656 -0.07(-0.73%)
Sep 14, 2012 10.21 10.28 10.08 10.11 2,861,005 -0.07(-0.69%)
Sep 13, 2012 10.10 10.24 10.10 10.18 2,422,175 +0.07(+0.65%)
Sep 12, 2012 10.12 10.14 10.03 10.11 1,313,372 +0.05(+0.45%)
Sep 11, 2012 10.03 10.08 9.997 10.07 1,371,216 +0.04(+0.41%)
Sep 10, 2012 10.07 10.09 10.00 10.03 1,607,330 -0.05(-0.49%)
Sep 07, 2012 10.21 10.21 10.06 10.08 1,808,626 -0.07(-0.69%)
Sep 06, 2012 10.09 10.16 10.07 10.15 2,812,611 +0.12(+1.15%)
Sep 05, 2012 10.00 10.04 9.956 10.03 2,175,136 +0.00(+0.00%)
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.