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

Realty Income Corp (NY: O )

54.73 +0.81 (+1.51%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 2, 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 (%)
Jun 30, 2004 5.108 5.181 5.073 5.180 913,175 +0.09(+1.81%)
Jun 29, 2004 5.275 5.288 5.074 5.088 1,056,979 -0.21(-3.98%)
Jun 28, 2004 5.313 5.314 5.244 5.299 726,673 +0.04(+0.68%)
Jun 25, 2004 5.306 5.370 5.251 5.263 5,646,219 +0.02(+0.40%)
Jun 24, 2004 5.229 5.272 5.222 5.242 639,263 +0.01(+0.19%)
Jun 23, 2004 5.213 5.243 5.207 5.232 632,818 -0.01(-0.24%)
Jun 22, 2004 5.208 5.251 5.179 5.244 819,722 +0.04(+0.69%)
Jun 21, 2004 5.170 5.212 5.151 5.208 445,107 +0.01(+0.26%)
Jun 18, 2004 5.139 5.197 5.112 5.195 897,062 +0.06(+1.21%)
Jun 17, 2004 5.015 5.141 5.015 5.133 590,119 +0.09(+1.75%)
Jun 16, 2004 4.978 5.074 4.944 5.045 633,623 +0.08(+1.65%)
Jun 15, 2004 4.974 4.994 4.909 4.963 641,277 +0.03(+0.58%)
Jun 14, 2004 4.965 4.970 4.893 4.934 679,141 -0.02(-0.50%)
Jun 10, 2004 4.959 4.974 4.930 4.959 549,838 +0.01(+0.13%)
Jun 09, 2004 4.946 4.974 4.934 4.953 675,516 +0.01(+0.13%)
Jun 08, 2004 4.965 4.966 4.928 4.946 483,374 -0.03(-0.62%)
Jun 07, 2004 4.872 4.985 4.872 4.978 520,030 +0.01(+0.30%)
Jun 04, 2004 4.937 4.990 4.937 4.963 302,512 +0.03(+0.53%)
Jun 03, 2004 4.922 4.965 4.922 4.937 355,280 -0.02(-0.33%)
Jun 02, 2004 4.903 4.984 4.903 4.953 661,820 +0.04(+0.88%)
Jun 01, 2004 4.953 4.953 4.870 4.909 493,042 -0.05(-1.00%)
May 28, 2004 4.940 4.978 4.925 4.959 497,070 +0.02(+0.50%)
May 27, 2004 4.990 4.990 4.903 4.934 512,780 -0.03(-0.62%)
May 26, 2004 4.903 4.971 4.870 4.965 571,993 +0.06(+1.32%)
May 25, 2004 4.804 4.902 4.799 4.901 446,718 +0.06(+1.23%)
May 24, 2004 4.779 4.841 4.779 4.841 452,760 +0.04(+0.91%)
May 21, 2004 4.753 4.810 4.753 4.798 418,924 +0.04(+0.91%)
May 20, 2004 4.660 4.755 4.660 4.754 392,741 +0.11(+2.32%)
May 19, 2004 4.831 4.847 4.646 4.646 489,416 -0.15(-3.21%)
May 18, 2004 4.709 4.800 4.683 4.800 538,560 +0.12(+2.60%)
May 17, 2004 4.708 4.718 4.621 4.678 974,402 -0.03(-0.63%)
May 14, 2004 4.686 4.742 4.624 4.708 360,114 +0.07(+1.55%)
May 13, 2004 4.568 4.673 4.568 4.636 1,100,885 +0.02(+0.48%)
May 12, 2004 4.618 4.625 4.543 4.614 422,147 +0.02(+0.49%)
May 11, 2004 4.475 4.650 4.475 4.591 875,713 +0.09(+2.04%)
May 10, 2004 4.593 4.596 4.390 4.500 1,493,627 -0.08(-1.79%)
May 07, 2004 4.769 4.769 4.582 4.582 1,222,938 -0.23(-4.70%)
May 06, 2004 4.791 4.816 4.691 4.807 685,586 +0.00(+0.08%)
May 05, 2004 4.876 4.878 4.804 4.804 542,185 -0.04(-0.90%)
May 04, 2004 4.790 4.902 4.790 4.847 965,541 +0.03(+0.54%)
May 03, 2004 4.717 4.829 4.711 4.821 451,955 +0.07(+1.54%)
Apr 30, 2004 4.785 4.835 4.707 4.748 602,607 -0.05(-1.03%)
Apr 29, 2004 4.815 4.847 4.742 4.798 659,403 -0.02(-0.39%)
Apr 28, 2004 4.835 4.851 4.804 4.816 516,002 +0.00(+0.05%)
Apr 27, 2004 4.781 4.853 4.781 4.814 568,770 +0.02(+0.49%)
Apr 26, 2004 4.773 4.832 4.769 4.790 915,592 +0.04(+0.76%)
Apr 23, 2004 4.848 4.848 4.754 4.754 485,791 -0.08(-1.57%)
Apr 22, 2004 4.773 4.892 4.743 4.830 574,813 +0.08(+1.59%)
Apr 21, 2004 4.717 4.775 4.711 4.754 548,227 +0.04(+0.79%)
Apr 20, 2004 4.892 4.915 4.717 4.717 678,335 -0.18(-3.58%)
Apr 19, 2004 4.878 4.908 4.798 4.892 642,082 +0.01(+0.15%)
Apr 16, 2004 4.723 4.919 4.723 4.884 1,174,197 +0.14(+3.04%)
Apr 15, 2004 4.624 4.771 4.624 4.740 1,158,890 +0.15(+3.22%)
Apr 14, 2004 4.531 4.723 4.531 4.593 1,015,489 -0.10(-2.06%)
Apr 13, 2004 4.686 4.836 4.518 4.690 1,628,167 -0.00(-0.05%)
Apr 12, 2004 5.017 5.018 4.500 4.692 3,172,146 -0.33(-6.48%)
Apr 08, 2004 5.130 5.151 5.017 5.017 683,975 -0.11(-2.20%)
Apr 07, 2004 4.990 5.189 4.946 5.130 1,017,503 +0.12(+2.30%)
Apr 06, 2004 5.275 5.277 4.891 5.015 3,109,710 -0.35(-6.52%)
Apr 05, 2004 5.480 5.480 5.365 5.365 1,154,862 -0.13(-2.33%)
Apr 02, 2004 5.524 5.536 5.436 5.493 550,241 -0.05(-0.90%)
Apr 01, 2004 5.536 5.542 5.511 5.542 351,252 +0.00(+0.00%)
Mar 31, 2004 5.511 5.542 5.472 5.542 643,291 +0.05(+0.90%)
Mar 30, 2004 5.448 5.514 5.437 5.493 798,373 +0.02(+0.34%)
Mar 29, 2004 5.464 5.486 5.450 5.474 450,746 -0.00(-0.05%)
Mar 26, 2004 5.503 5.505 5.462 5.476 387,505 -0.02(-0.41%)
Mar 25, 2004 5.431 5.499 5.431 5.499 632,012 +0.01(+0.23%)
Mar 24, 2004 5.517 5.517 5.474 5.486 615,899 -0.04(-0.79%)
Mar 23, 2004 5.524 5.535 5.468 5.530 1,720,814 -0.02(-0.45%)
Mar 22, 2004 5.565 5.575 5.532 5.555 213,087 -0.01(-0.18%)
Mar 19, 2004 5.536 5.580 5.521 5.565 294,455 +0.01(+0.18%)
Mar 18, 2004 5.530 5.555 5.491 5.555 264,647 +0.02(+0.45%)
Mar 17, 2004 5.401 5.530 5.400 5.530 433,828 +0.11(+2.06%)
Mar 16, 2004 5.459 5.459 5.381 5.418 186,904 +0.00(+0.00%)
Mar 15, 2004 5.493 5.508 5.393 5.418 298,483 -0.09(-1.69%)
Mar 12, 2004 5.424 5.511 5.412 5.511 280,357 +0.12(+2.30%)
Mar 11, 2004 5.437 5.448 5.387 5.387 312,582 -0.07(-1.36%)
Mar 10, 2004 5.524 5.555 5.437 5.462 312,985 -0.06(-1.06%)
Mar 09, 2004 5.468 5.521 5.463 5.520 238,464 +0.03(+0.61%)
Mar 08, 2004 5.437 5.486 5.423 5.486 532,517 +0.06(+1.14%)
Mar 05, 2004 5.443 5.462 5.419 5.424 485,388 -0.05(-0.95%)
Mar 04, 2004 5.524 5.524 5.448 5.476 146,623 +0.00(+0.05%)
Mar 03, 2004 5.459 5.481 5.424 5.474 234,436 -0.01(-0.11%)
Mar 02, 2004 5.448 5.480 5.417 5.480 246,923 +0.03(+0.57%)
Mar 01, 2004 5.356 5.449 5.346 5.449 215,907 +0.07(+1.39%)
Feb 27, 2004 5.381 5.382 5.313 5.375 245,715 +0.00(+0.00%)
Feb 26, 2004 5.387 5.400 5.354 5.375 267,064 -0.02(-0.39%)
Feb 25, 2004 5.350 5.400 5.337 5.396 341,181 +0.06(+1.09%)
Feb 24, 2004 5.319 5.369 5.319 5.337 286,399 +0.00(+0.02%)
Feb 23, 2004 5.337 5.344 5.315 5.336 268,272 -0.00(-0.02%)
Feb 20, 2004 5.285 5.337 5.275 5.337 235,242 +0.03(+0.58%)
Feb 19, 2004 5.288 5.306 5.263 5.306 216,310 +0.01(+0.21%)
Feb 18, 2004 5.300 5.314 5.269 5.295 263,036 -0.02(-0.44%)
Feb 17, 2004 5.331 5.341 5.300 5.319 338,765 +0.00(+0.00%)
Feb 13, 2004 5.350 5.365 5.278 5.319 295,261 -0.02(-0.35%)
Feb 12, 2004 5.337 5.356 5.289 5.337 394,756 -0.01(-0.12%)
Feb 11, 2004 5.288 5.346 5.280 5.344 430,203 +0.03(+0.58%)
Feb 10, 2004 5.289 5.313 5.231 5.313 332,320 +0.05(+0.94%)
Feb 09, 2004 5.277 5.301 5.238 5.263 309,762 -0.01(-0.26%)
Feb 06, 2004 5.177 5.277 5.129 5.277 506,737 +0.12(+2.31%)
Feb 05, 2004 5.095 5.182 5.095 5.157 484,180 +0.07(+1.47%)
Feb 04, 2004 5.172 5.182 5.083 5.083 507,543 -0.08(-1.52%)
Feb 03, 2004 5.165 5.191 5.151 5.161 292,844 -0.02(-0.38%)
Feb 02, 2004 5.149 5.181 5.100 5.181 323,458 +0.06(+1.09%)
Jan 30, 2004 5.083 5.125 5.056 5.125 394,756 +0.04(+0.83%)
Jan 29, 2004 5.071 5.083 5.035 5.083 367,364 -0.02(-0.49%)
Jan 28, 2004 5.099 5.136 5.085 5.108 346,418 +0.01(+0.19%)
Jan 27, 2004 5.038 5.098 5.027 5.098 667,057 +0.06(+1.18%)
Jan 26, 2004 5.033 5.038 5.009 5.038 332,320 +0.01(+0.15%)
Jan 23, 2004 4.990 5.031 4.984 5.031 316,610 +0.03(+0.55%)
Jan 22, 2004 5.015 5.023 4.994 5.004 288,010 -0.01(-0.17%)
Jan 21, 2004 5.009 5.012 4.978 5.012 367,364 +0.02(+0.32%)
Jan 20, 2004 4.946 4.996 4.946 4.996 387,505 +0.03(+0.68%)
Jan 16, 2004 4.976 5.015 4.960 4.963 417,716 -0.04(-0.89%)
Jan 15, 2004 5.027 5.033 4.999 5.007 266,258 -0.00(-0.07%)
Jan 14, 2004 4.994 5.011 4.959 5.011 704,518 +0.04(+0.80%)
Jan 13, 2004 4.981 4.981 4.934 4.971 380,254 +0.00(+0.00%)
Jan 12, 2004 4.968 4.978 4.945 4.971 323,458 +0.01(+0.13%)
Jan 09, 2004 4.925 4.965 4.904 4.965 344,404 +0.06(+1.14%)
Jan 08, 2004 4.907 4.953 4.903 4.909 507,543 -0.02(-0.43%)
Jan 07, 2004 4.897 4.937 4.891 4.930 338,362 +0.02(+0.35%)
Jan 06, 2004 4.915 4.930 4.897 4.913 429,397 -0.02(-0.43%)
Jan 05, 2004 4.966 4.990 4.907 4.934 418,924 -0.03(-0.62%)
Jan 02, 2004 4.980 4.989 4.944 4.965 256,591 +0.00(+0.00%)
Dec 31, 2003 4.990 5.002 4.950 4.965 328,694 -0.04(-0.79%)
Dec 30, 2003 4.913 5.006 4.906 5.005 396,367 +0.03(+0.65%)
Dec 29, 2003 4.997 5.011 4.953 4.973 432,620 -0.04(-0.79%)
Dec 26, 2003 5.002 5.012 4.984 5.012 114,801 +0.02(+0.47%)
Dec 24, 2003 4.963 4.989 4.963 4.989 120,843 +0.03(+0.55%)
Dec 23, 2003 4.971 4.996 4.946 4.961 297,678 -0.01(-0.20%)
Dec 22, 2003 4.971 4.996 4.837 4.971 644,499 -0.05(-1.06%)
Dec 19, 2003 5.015 5.025 4.966 5.025 274,315 +0.02(+0.45%)
Dec 18, 2003 5.011 5.011 4.984 5.002 236,853 +0.01(+0.25%)
Dec 17, 2003 5.006 5.021 4.980 4.990 246,923 -0.03(-0.62%)
Dec 16, 2003 5.004 5.021 4.969 5.021 250,549 +0.04(+0.75%)
Dec 15, 2003 5.040 5.040 4.981 4.984 249,340 -0.05(-0.99%)
Dec 12, 2003 4.997 5.033 4.982 5.033 358,100 +0.04(+0.87%)
Dec 11, 2003 4.996 5.001 4.975 4.990 224,769 -0.00(-0.10%)
Dec 10, 2003 5.009 5.012 4.979 4.995 232,019 -0.01(-0.27%)
Dec 09, 2003 5.033 5.033 5.000 5.009 208,253 -0.03(-0.54%)
Dec 08, 2003 5.009 5.036 4.999 5.036 171,598 +0.03(+0.55%)
Dec 05, 2003 5.022 5.026 5.000 5.009 205,837 -0.01(-0.27%)
Dec 04, 2003 5.040 5.040 5.000 5.022 250,549 -0.01(-0.17%)
Dec 03, 2003 5.040 5.040 5.040 5.031 336,751 -0.01(-0.12%)
Dec 02, 2003 5.033 5.038 5.027 5.037 306,942 -0.00(-0.05%)
Dec 01, 2003 5.002 5.040 4.992 5.040 396,770 +0.05(+1.00%)
Nov 28, 2003 4.981 5.013 4.971 4.990 115,204 +0.01(+0.17%)
Nov 26, 2003 4.991 4.991 4.968 4.981 247,729 -0.04(-0.86%)
Nov 25, 2003 5.002 5.025 4.984 5.025 273,509 +0.03(+0.57%)
Nov 24, 2003 5.002 5.015 4.981 4.996 441,885 +0.00(+0.05%)
Nov 21, 2003 5.021 5.022 4.965 4.994 300,095 -0.00(-0.05%)
Nov 20, 2003 4.973 5.002 4.960 4.996 458,803 -0.02(-0.37%)
Nov 19, 2003 5.004 5.041 5.004 5.015 642,888 -0.02(-0.39%)
Nov 18, 2003 5.037 5.037 5.010 5.035 574,410 +0.00(+0.02%)
Nov 17, 2003 4.991 5.033 4.991 5.033 575,618 +0.03(+0.52%)
Nov 14, 2003 5.000 5.025 4.995 5.007 592,536 +0.01(+0.15%)
Nov 13, 2003 5.002 5.002 4.953 5.000 292,441 -0.00(-0.05%)
Nov 12, 2003 4.925 5.002 4.925 5.002 361,322 +0.08(+1.61%)
Nov 11, 2003 4.934 4.934 4.884 4.923 316,610 -0.01(-0.23%)
Nov 10, 2003 4.934 4.953 4.913 4.934 436,245 -0.00(-0.08%)
Nov 07, 2003 4.956 4.959 4.933 4.938 559,506 -0.01(-0.18%)
Nov 06, 2003 4.984 4.984 4.942 4.946 567,562 -0.02(-0.33%)
Nov 05, 2003 4.919 4.971 4.945 4.963 400,798 -0.00(-0.02%)
Nov 04, 2003 4.919 4.985 4.919 4.964 520,030 +0.04(+0.86%)
Nov 03, 2003 4.891 4.928 4.898 4.922 303,188 +0.04(+0.76%)
Oct 31, 2003 4.927 4.946 4.867 4.884 696,059 -0.00(-0.10%)
Oct 30, 2003 4.938 4.948 4.884 4.889 315,402 -0.03(-0.56%)
Oct 29, 2003 4.945 4.945 4.917 4.917 474,110 -0.00(-0.10%)
Oct 28, 2003 5.002 5.002 4.920 4.922 603,009 -0.06(-1.22%)
Oct 27, 2003 4.928 5.004 4.928 4.982 363,336 +0.05(+1.11%)
Oct 24, 2003 4.953 4.964 4.918 4.928 262,633 -0.02(-0.38%)
Oct 23, 2003 4.996 4.996 4.932 4.946 511,974 -0.04(-0.87%)
Oct 22, 2003 4.992 5.012 4.990 4.990 322,652 -0.01(-0.30%)
Oct 21, 2003 5.027 5.033 5.027 5.005 537,754 -0.02(-0.40%)
Oct 20, 2003 5.027 5.027 5.000 5.025 429,800 -0.01(-0.30%)
Oct 17, 2003 5.037 5.040 5.027 5.040 1,081,148 +0.04(+0.74%)
Oct 16, 2003 5.038 5.027 4.990 5.002 2,457,960 -0.04(-0.71%)
Oct 15, 2003 5.087 5.059 4.987 5.038 364,545 -0.05(-0.95%)
Oct 14, 2003 5.040 5.087 5.023 5.087 324,263 +0.07(+1.44%)
Oct 13, 2003 5.021 5.043 5.015 5.015 124,066 -0.01(-0.12%)
Oct 10, 2003 4.999 5.038 4.999 5.021 152,665 +0.02(+0.50%)
Oct 09, 2003 5.032 5.036 4.996 4.996 295,664 -0.02(-0.37%)
Oct 08, 2003 5.018 5.040 5.001 5.015 218,727 +0.00(+0.05%)
Oct 07, 2003 5.025 5.140 5.004 5.012 191,738 -0.01(-0.25%)
Oct 06, 2003 4.996 5.027 4.996 5.025 245,715 +0.02(+0.32%)
Oct 03, 2003 4.965 5.025 4.961 5.009 233,631 +0.06(+1.25%)
Oct 02, 2003 4.928 4.949 4.919 4.946 376,226 +0.01(+0.25%)
Oct 01, 2003 4.915 4.934 4.915 4.934 359,711 +0.01(+0.25%)
Sep 30, 2003 4.915 4.934 4.909 4.922 473,304 +0.01(+0.13%)
Sep 29, 2003 4.847 4.915 4.858 4.915 285,593 +0.07(+1.41%)
Sep 26, 2003 4.866 4.910 4.847 4.847 206,239 -0.02(-0.38%)
Sep 25, 2003 4.896 4.934 4.866 4.866 211,073 -0.02(-0.43%)
Sep 24, 2003 4.984 4.984 4.887 4.887 229,200 -0.08(-1.57%)
Sep 23, 2003 4.959 4.991 4.959 4.965 197,780 +0.01(+0.13%)
Sep 22, 2003 4.872 4.959 4.870 4.959 275,120 +0.06(+1.14%)
Sep 19, 2003 4.917 4.958 4.903 4.903 254,980 -0.03(-0.63%)
Sep 18, 2003 4.866 4.932 4.866 4.934 315,402 +0.06(+1.15%)
Sep 17, 2003 4.872 4.907 4.872 4.878 234,839 -0.02(-0.46%)
Sep 16, 2003 4.896 4.902 4.872 4.901 265,856 +0.03(+0.59%)
Sep 15, 2003 4.915 4.928 4.871 4.872 324,666 -0.01(-0.30%)
Sep 12, 2003 4.928 4.928 4.834 4.887 552,658 -0.04(-0.83%)
Sep 11, 2003 4.891 4.951 4.891 4.928 203,017 +0.02(+0.38%)
Sep 10, 2003 4.959 4.960 4.906 4.909 297,275 -0.08(-1.62%)
Sep 09, 2003 5.027 5.027 4.965 4.990 193,349 -0.07(-1.35%)
Sep 08, 2003 5.021 5.058 4.985 5.058 231,617 +0.04(+0.74%)
Sep 05, 2003 5.036 5.047 4.991 5.021 232,825 -0.01(-0.30%)
Sep 04, 2003 5.002 5.051 5.002 5.036 279,148 +0.01(+0.30%)
Sep 03, 2003 4.992 5.027 4.953 5.021 308,554 +0.01(+0.12%)
Sep 02, 2003 4.915 5.040 4.886 5.015 344,404 +0.11(+2.33%)
Aug 29, 2003 4.860 4.922 4.860 4.901 320,235 +0.01(+0.18%)
Aug 28, 2003 4.884 4.899 4.872 4.892 195,766 -0.01(-0.23%)
Aug 27, 2003 4.868 4.940 4.858 4.903 169,986 +0.03(+0.71%)
Aug 26, 2003 4.878 4.902 4.858 4.868 379,851 -0.00(-0.03%)
Aug 25, 2003 4.860 4.872 4.779 4.870 385,491 +0.00(+0.03%)
Aug 22, 2003 4.898 4.922 4.867 4.868 259,813 -0.04(-0.83%)
Aug 21, 2003 4.968 4.968 4.909 4.909 252,160 -0.02(-0.45%)
Aug 20, 2003 4.884 4.934 4.860 4.932 198,183 +0.04(+0.84%)
Aug 19, 2003 4.829 4.891 4.820 4.891 194,558 +0.05(+1.03%)
Aug 18, 2003 4.841 4.897 4.819 4.841 340,376 +0.02(+0.52%)
Aug 15, 2003 4.835 4.841 4.815 4.816 221,546 -0.01(-0.15%)
Aug 14, 2003 4.835 4.841 4.816 4.824 263,439 -0.01(-0.23%)
Aug 13, 2003 4.843 4.845 4.826 4.835 383,880 +0.01(+0.26%)
Aug 12, 2003 4.847 4.865 4.821 4.822 369,781 -0.02(-0.51%)
Aug 11, 2003 4.846 4.862 4.821 4.847 180,057 +0.01(+0.18%)
Aug 08, 2003 4.829 4.860 4.793 4.838 333,125 -0.01(-0.20%)
Aug 07, 2003 4.791 4.850 4.791 4.848 300,900 +0.04(+0.77%)
Aug 06, 2003 4.810 4.822 4.776 4.811 294,052 +0.00(+0.03%)
Aug 05, 2003 4.798 4.824 4.779 4.810 494,250 +0.04(+0.81%)
Aug 04, 2003 4.841 4.841 4.631 4.771 1,295,444 -0.08(-1.69%)
Aug 01, 2003 4.933 4.934 4.841 4.853 1,013,072 -0.07(-1.39%)
Jul 31, 2003 5.054 5.054 4.908 4.922 730,701 -0.14(-2.82%)
Jul 30, 2003 4.978 5.064 4.965 5.064 286,399 +0.05(+1.07%)
Jul 29, 2003 4.990 5.012 4.971 5.011 271,898 +0.04(+0.85%)
Jul 28, 2003 5.033 5.040 4.965 4.969 428,592 -0.06(-1.11%)
Jul 25, 2003 5.037 5.037 5.002 5.025 236,450 -0.01(-0.15%)
Jul 24, 2003 5.006 5.033 4.990 5.032 240,076 +0.06(+1.15%)
Jul 23, 2003 5.033 5.033 4.974 4.975 242,492 -0.03(-0.69%)
Jul 22, 2003 4.987 5.011 4.978 5.010 280,760 +0.05(+1.08%)
Jul 21, 2003 4.965 4.995 4.932 4.956 217,115 +0.00(+0.08%)
Jul 18, 2003 4.943 5.020 4.943 4.953 250,549 +0.00(+0.10%)
Jul 17, 2003 5.009 5.028 4.942 4.948 314,596 -0.05(-1.09%)
Jul 16, 2003 5.042 5.050 4.996 5.002 421,744 -0.03(-0.54%)
Jul 15, 2003 5.058 5.061 5.017 5.030 286,802 -0.03(-0.56%)
Jul 14, 2003 5.031 5.058 5.020 5.058 373,809 +0.07(+1.32%)
Jul 11, 2003 4.960 5.001 4.955 4.992 392,741 +0.05(+1.11%)
Jul 10, 2003 4.990 4.990 4.923 4.938 493,042 -0.06(-1.29%)
Jul 09, 2003 5.042 5.042 4.944 5.002 464,039 -0.05(-1.06%)
Jul 08, 2003 4.965 5.056 4.965 5.056 420,938 +0.06(+1.29%)
Jul 07, 2003 4.940 5.020 4.918 4.991 1,092,426 +0.03(+0.58%)
Jul 03, 2003 4.938 4.963 4.903 4.963 276,329 +0.02(+0.33%)
Jul 02, 2003 4.781 4.946 4.781 4.946 845,502 +0.15(+3.08%)
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.