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, 2004 3.417 3.458 3.390 3.451 297,059 +0.05(+1.49%)
Aug 30, 2004 3.407 3.447 3.388 3.400 195,084 -0.02(-0.69%)
Aug 27, 2004 3.424 3.441 3.393 3.424 457,265 +0.03(+1.00%)
Aug 26, 2004 3.468 3.491 3.387 3.390 1,621,562 -0.08(-2.24%)
Aug 25, 2004 3.437 3.481 3.417 3.468 283,758 +0.02(+0.69%)
Aug 24, 2004 3.451 3.471 3.420 3.444 255,973 +0.02(+0.69%)
Aug 23, 2004 3.383 3.437 3.376 3.420 435,096 +0.01(+0.40%)
Aug 20, 2004 3.383 3.431 3.383 3.407 401,695 +0.03(+0.80%)
Aug 19, 2004 3.488 3.491 3.366 3.380 315,976 -0.11(-3.10%)
Aug 18, 2004 3.444 3.488 3.434 3.488 756,985 +0.02(+0.59%)
Aug 17, 2004 3.434 3.468 3.424 3.468 550,668 +0.04(+1.28%)
Aug 16, 2004 3.424 3.451 3.383 3.424 347,899 +0.03(+1.00%)
Aug 13, 2004 3.407 3.434 3.363 3.390 83,945 -0.01(-0.30%)
Aug 12, 2004 3.427 3.427 3.380 3.400 388,394 -0.05(-1.47%)
Aug 11, 2004 3.434 3.451 3.366 3.451 649,097 +0.02(+0.49%)
Aug 10, 2004 3.299 3.434 3.299 3.434 379,822 +0.13(+3.89%)
Aug 09, 2004 3.315 3.346 3.288 3.305 221,981 -0.04(-1.31%)
Aug 06, 2004 3.387 3.431 3.292 3.349 613,332 -0.10(-2.85%)
Aug 05, 2004 3.434 3.481 3.393 3.447 584,660 -0.02(-0.59%)
Aug 04, 2004 3.312 3.468 3.302 3.468 833,836 +0.17(+5.02%)
Aug 03, 2004 3.343 3.349 3.299 3.302 232,327 -0.04(-1.21%)
Aug 02, 2004 3.265 3.356 3.265 3.343 643,186 +0.04(+1.33%)
Jul 30, 2004 3.261 3.332 3.244 3.299 513,130 +0.01(+0.31%)
Jul 29, 2004 3.302 3.302 3.231 3.288 395,488 +0.02(+0.62%)
Jul 28, 2004 3.231 3.315 3.204 3.268 350,264 -0.02(-0.72%)
Jul 27, 2004 3.255 3.299 3.231 3.292 520,519 +0.00(+0.10%)
Jul 26, 2004 3.349 3.366 3.207 3.288 870,784 -0.06(-1.82%)
Jul 23, 2004 3.403 3.410 3.343 3.349 410,563 -0.05(-1.49%)
Jul 22, 2004 3.393 3.431 3.349 3.400 459,925 +0.01(+0.30%)
Jul 21, 2004 3.488 3.488 3.387 3.390 469,383 -0.06(-1.76%)
Jul 20, 2004 3.454 3.481 3.431 3.451 697,868 -0.00(-0.10%)
Jul 19, 2004 3.417 3.464 3.390 3.454 621,904 +0.06(+1.79%)
Jul 16, 2004 3.468 3.468 3.390 3.393 339,032 -0.06(-1.67%)
Jul 15, 2004 3.400 3.451 3.397 3.451 436,574 +0.06(+1.69%)
Jul 14, 2004 3.420 3.451 3.376 3.393 458,743 -0.02(-0.59%)
Jul 13, 2004 3.444 3.485 3.393 3.414 305,631 -0.02(-0.69%)
Jul 12, 2004 3.451 3.505 3.403 3.437 432,731 +0.00(+0.00%)
Jul 09, 2004 3.424 3.491 3.400 3.437 477,364 +0.04(+1.09%)
Jul 08, 2004 3.431 3.474 3.400 3.400 399,626 -0.06(-1.86%)
Jul 07, 2004 3.434 3.478 3.417 3.464 1,113,752 +0.05(+1.59%)
Jul 06, 2004 3.434 3.447 3.349 3.410 521,701 -0.02(-0.69%)
Jul 02, 2004 3.383 3.461 3.353 3.434 585,252 +0.07(+2.22%)
Jul 01, 2004 3.397 3.434 3.359 3.359 859,847 -0.04(-1.10%)
Jun 30, 2004 3.383 3.437 3.383 3.397 480,911 -0.00(-0.10%)
Jun 29, 2004 3.471 3.485 3.383 3.400 1,236,418 -0.07(-1.95%)
Jun 28, 2004 3.366 3.488 3.339 3.468 1,219,570 +0.02(+0.49%)
Jun 25, 2004 3.332 3.451 3.299 3.451 5,711,823 +0.09(+2.62%)
Jun 24, 2004 3.376 3.380 3.315 3.363 719,741 -0.01(-0.20%)
Jun 23, 2004 3.363 3.383 3.322 3.370 825,560 +0.02(+0.61%)
Jun 22, 2004 3.332 3.349 3.305 3.349 628,407 +0.03(+1.02%)
Jun 21, 2004 3.315 3.353 3.282 3.315 743,683 +0.03(+0.82%)
Jun 18, 2004 3.265 3.299 3.231 3.288 761,714 +0.03(+0.83%)
Jun 17, 2004 3.238 3.265 3.190 3.261 608,307 +0.01(+0.42%)
Jun 16, 2004 3.214 3.258 3.177 3.248 698,164 +0.03(+1.05%)
Jun 15, 2004 3.133 3.244 3.133 3.214 886,745 +0.10(+3.26%)
Jun 14, 2004 3.204 3.224 3.089 3.113 937,585 -0.08(-2.54%)
Jun 10, 2004 3.153 3.214 3.153 3.194 921,033 +0.05(+1.51%)
Jun 09, 2004 3.255 3.255 3.133 3.146 311,543 -0.09(-2.92%)
Jun 08, 2004 3.248 3.265 3.214 3.241 253,313 -0.02(-0.73%)
Jun 07, 2004 3.285 3.285 3.228 3.265 607,420 -0.01(-0.31%)
Jun 04, 2004 3.282 3.288 3.248 3.275 554,215 +0.02(+0.73%)
Jun 03, 2004 3.265 3.299 3.241 3.251 543,279 -0.02(-0.72%)
Jun 02, 2004 3.248 3.282 3.214 3.275 501,306 +0.06(+1.89%)
Jun 01, 2004 3.214 3.272 3.150 3.214 401,104 -0.03(-0.84%)
May 28, 2004 3.207 3.265 3.207 3.241 211,341 +0.02(+0.52%)
May 27, 2004 3.299 3.299 3.190 3.224 284,349 -0.05(-1.45%)
May 26, 2004 3.180 3.275 3.156 3.272 533,229 +0.07(+2.33%)
May 25, 2004 3.156 3.211 3.136 3.197 844,477 +0.03(+1.07%)
May 24, 2004 3.113 3.207 3.065 3.163 540,914 +0.00(+0.11%)
May 21, 2004 3.123 3.170 3.123 3.160 342,283 +0.04(+1.19%)
May 20, 2004 3.045 3.126 2.981 3.123 291,443 +0.06(+1.88%)
May 19, 2004 3.045 3.079 3.008 3.065 307,996 +0.04(+1.23%)
May 18, 2004 3.011 3.075 2.994 3.028 445,737 +0.04(+1.47%)
May 17, 2004 3.035 3.035 2.943 2.984 320,410 -0.02(-0.79%)
May 14, 2004 3.004 3.008 2.943 3.008 893,543 +0.03(+0.91%)
May 13, 2004 2.960 3.025 2.943 2.981 375,684 +0.03(+1.15%)
May 12, 2004 2.994 2.994 2.930 2.947 497,168 -0.08(-2.68%)
May 11, 2004 2.974 3.028 2.970 3.028 524,362 +0.07(+2.29%)
May 10, 2004 3.021 3.045 2.825 2.960 869,010 -0.09(-2.89%)
May 07, 2004 3.129 3.129 3.045 3.048 926,944 -0.09(-3.01%)
May 06, 2004 3.096 3.146 3.062 3.143 482,093 +0.01(+0.43%)
May 05, 2004 3.096 3.143 3.062 3.129 484,754 +0.04(+1.31%)
May 04, 2004 3.011 3.129 3.004 3.089 800,435 +0.01(+0.22%)
May 03, 2004 3.062 3.092 3.025 3.082 861,325 -0.05(-1.51%)
Apr 30, 2004 3.126 3.194 3.028 3.129 1,244,695 -0.03(-0.96%)
Apr 29, 2004 3.180 3.214 3.072 3.160 669,492 -0.03(-0.85%)
Apr 28, 2004 3.241 3.244 3.123 3.187 519,632 -0.05(-1.67%)
Apr 27, 2004 3.282 3.292 3.221 3.241 1,405,787 +0.03(+0.84%)
Apr 26, 2004 3.180 3.238 3.180 3.214 967,143 +0.03(+1.06%)
Apr 23, 2004 3.079 3.184 3.062 3.180 632,249 +0.03(+1.08%)
Apr 22, 2004 3.129 3.163 3.099 3.146 659,147 +0.04(+1.20%)
Apr 21, 2004 3.126 3.153 3.079 3.109 636,387 +0.02(+0.55%)
Apr 20, 2004 3.268 3.282 3.082 3.092 610,967 -0.18(-5.38%)
Apr 19, 2004 3.349 3.353 3.214 3.268 892,657 -0.12(-3.40%)
Apr 16, 2004 3.163 3.383 3.113 3.383 1,331,300 +0.20(+6.27%)
Apr 15, 2004 3.079 3.190 3.079 3.184 1,221,048 +0.10(+3.41%)
Apr 14, 2004 3.041 3.119 2.960 3.079 1,389,234 +0.04(+1.22%)
Apr 13, 2004 3.136 3.136 3.031 3.041 1,476,726 -0.09(-2.92%)
Apr 12, 2004 3.319 3.319 3.021 3.133 1,967,688 -0.19(-5.70%)
Apr 08, 2004 3.434 3.434 3.319 3.322 961,527 -0.13(-3.73%)
Apr 07, 2004 3.417 3.535 3.336 3.451 1,382,731 +0.02(+0.49%)
Apr 06, 2004 3.583 3.586 3.376 3.434 1,573,382 -0.16(-4.34%)
Apr 05, 2004 3.799 3.806 3.552 3.590 1,523,133 -0.20(-5.27%)
Apr 02, 2004 3.721 3.806 3.698 3.789 1,507,171 +0.07(+2.00%)
Apr 01, 2004 3.715 3.728 3.671 3.715 816,988 +0.04(+1.01%)
Mar 31, 2004 3.644 3.698 3.637 3.677 1,038,674 +0.03(+0.93%)
Mar 30, 2004 3.654 3.671 3.586 3.644 828,220 -0.01(-0.28%)
Mar 29, 2004 3.657 3.671 3.569 3.654 688,705 +0.02(+0.47%)
Mar 26, 2004 3.603 3.654 3.586 3.637 1,752,504 +0.03(+0.94%)
Mar 25, 2004 3.542 3.603 3.522 3.603 632,249 +0.03(+0.95%)
Mar 24, 2004 3.549 3.590 3.518 3.569 601,804 +0.04(+1.15%)
Mar 23, 2004 3.518 3.549 3.502 3.529 625,155 +0.04(+1.16%)
Mar 22, 2004 3.546 3.546 3.407 3.488 595,893 -0.05(-1.34%)
Mar 19, 2004 3.610 3.610 3.434 3.535 409,676 +0.03(+0.87%)
Mar 18, 2004 3.512 3.512 3.451 3.505 492,143 -0.03(-0.77%)
Mar 17, 2004 3.488 3.539 3.468 3.532 1,027,442 +0.05(+1.36%)
Mar 16, 2004 3.474 3.488 3.417 3.485 657,078 +0.02(+0.49%)
Mar 15, 2004 3.478 3.478 3.424 3.468 584,365 -0.01(-0.29%)
Mar 12, 2004 3.390 3.495 3.390 3.478 1,089,219 +0.08(+2.49%)
Mar 11, 2004 3.427 3.437 3.366 3.393 961,232 -0.07(-1.95%)
Mar 10, 2004 3.485 3.502 3.434 3.461 1,048,428 -0.02(-0.68%)
Mar 09, 2004 3.535 3.535 3.447 3.485 1,643,139 -0.05(-1.44%)
Mar 08, 2004 3.535 3.542 3.502 3.535 1,111,978 +0.01(+0.29%)
Mar 05, 2004 3.488 3.559 3.488 3.525 1,601,462 +0.05(+1.36%)
Mar 04, 2004 3.495 3.512 3.441 3.478 1,825,809 -0.02(-0.68%)
Mar 03, 2004 3.346 3.556 3.346 3.502 19,619,836 +0.15(+4.55%)
Mar 02, 2004 3.336 3.454 3.319 3.349 1,842,952 +0.02(+0.51%)
Mar 01, 2004 3.437 3.437 3.322 3.332 987,243 -0.14(-4.00%)
Feb 27, 2004 3.485 3.502 3.424 3.471 632,249 +0.05(+1.38%)
Feb 26, 2004 3.299 3.427 3.299 3.424 363,270 +0.08(+2.43%)
Feb 25, 2004 3.359 3.366 3.326 3.343 365,339 -0.01(-0.20%)
Feb 24, 2004 3.376 3.380 3.299 3.349 569,290 +0.06(+1.85%)
Feb 23, 2004 3.491 3.491 3.129 3.288 1,275,731 -0.22(-6.36%)
Feb 20, 2004 3.451 3.512 3.451 3.512 289,374 +0.05(+1.57%)
Feb 19, 2004 3.518 3.518 3.447 3.458 419,430 -0.05(-1.54%)
Feb 18, 2004 3.505 3.512 3.441 3.512 350,560 +0.02(+0.48%)
Feb 17, 2004 3.488 3.512 3.464 3.495 278,142 -0.00(-0.10%)
Feb 13, 2004 3.518 3.542 3.485 3.498 377,162 -0.01(-0.39%)
Feb 12, 2004 3.552 3.559 3.488 3.512 665,945 -0.04(-1.14%)
Feb 11, 2004 3.603 3.603 3.525 3.552 517,268 -0.07(-1.87%)
Feb 10, 2004 3.640 3.640 3.542 3.620 511,947 -0.02(-0.56%)
Feb 09, 2004 3.586 3.664 3.583 3.640 231,440 +0.02(+0.65%)
Feb 06, 2004 3.505 3.634 3.471 3.617 227,598 +0.15(+4.19%)
Feb 05, 2004 3.654 3.654 3.359 3.471 660,625 -0.09(-2.56%)
Feb 04, 2004 3.681 3.681 3.562 3.562 295,877 -0.12(-3.22%)
Feb 03, 2004 3.552 3.681 3.512 3.681 474,113 +0.11(+3.13%)
Feb 02, 2004 3.522 3.569 3.495 3.569 326,617 +0.05(+1.54%)
Jan 30, 2004 3.559 3.569 3.407 3.515 354,993 -0.04(-1.05%)
Jan 29, 2004 3.671 3.691 3.356 3.552 846,546 -0.14(-3.67%)
Jan 28, 2004 3.820 3.820 3.650 3.688 486,527 -0.13(-3.45%)
Jan 27, 2004 3.688 3.874 3.681 3.820 1,180,258 +0.12(+3.20%)
Jan 26, 2004 3.417 3.755 3.417 3.701 1,160,454 +0.29(+8.64%)
Jan 23, 2004 3.390 3.458 3.390 3.407 784,474 +0.02(+0.50%)
Jan 22, 2004 3.380 3.390 3.376 3.390 417,065 +0.00(+0.10%)
Jan 21, 2004 3.383 3.397 3.376 3.387 610,967 +0.01(+0.40%)
Jan 20, 2004 3.420 3.420 3.370 3.373 819,648 -0.04(-1.29%)
Jan 16, 2004 3.302 3.417 3.282 3.417 1,881,378 +0.12(+3.48%)
Jan 15, 2004 3.268 3.305 3.255 3.302 482,093 +0.04(+1.14%)
Jan 14, 2004 3.214 3.309 3.180 3.265 1,242,626 +0.07(+2.33%)
Jan 13, 2004 3.184 3.197 3.150 3.190 365,339 +0.01(+0.21%)
Jan 12, 2004 3.180 3.231 3.143 3.184 344,057 -0.02(-0.63%)
Jan 09, 2004 3.214 3.214 3.214 3.204 423,864 -0.01(-0.32%)
Jan 08, 2004 3.244 3.248 3.207 3.214 310,952 -0.02(-0.73%)
Jan 07, 2004 3.217 3.261 3.204 3.238 516,381 +0.02(+0.63%)
Jan 06, 2004 3.136 3.234 3.136 3.217 667,128 +0.08(+2.59%)
Jan 05, 2004 3.096 3.150 3.096 3.136 529,978 +0.02(+0.65%)
Jan 02, 2004 3.156 3.156 3.096 3.116 251,540 -0.04(-1.29%)
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%)
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.