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

Realty Income Corp (NY: O )

54.91 +0.99 (+1.84%)
Official Closing Price Updated: 7:00 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, 2005 12.58 12.63 12.43 12.43 1,247,438 -0.19(-1.53%)
Jun 29, 2005 12.67 12.67 12.51 12.62 340,869 -0.01(-0.08%)
Jun 28, 2005 12.48 12.64 12.41 12.63 471,616 +0.21(+1.72%)
Jun 27, 2005 12.54 12.58 12.32 12.42 622,107 -0.12(-0.99%)
Jun 24, 2005 12.53 12.67 12.25 12.54 5,020,776 -0.02(-0.20%)
Jun 23, 2005 12.58 12.74 12.56 12.57 543,336 -0.08(-0.63%)
Jun 22, 2005 12.62 12.73 12.55 12.65 502,037 +0.09(+0.71%)
Jun 21, 2005 12.66 12.70 12.52 12.56 504,857 -0.10(-0.82%)
Jun 20, 2005 12.68 12.75 12.56 12.66 447,844 -0.08(-0.66%)
Jun 17, 2005 12.62 12.75 12.55 12.75 1,012,737 +0.22(+1.78%)
Jun 16, 2005 12.47 12.52 12.36 12.52 495,792 +0.05(+0.40%)
Jun 15, 2005 12.50 12.50 12.36 12.47 744,594 +0.04(+0.32%)
Jun 14, 2005 12.43 12.46 12.36 12.43 498,411 -0.03(-0.28%)
Jun 13, 2005 12.42 12.48 12.33 12.47 629,561 +0.05(+0.44%)
Jun 10, 2005 12.43 12.46 12.32 12.41 517,952 +0.03(+0.24%)
Jun 09, 2005 12.36 12.40 12.25 12.38 396,271 +0.02(+0.16%)
Jun 08, 2005 12.34 12.50 12.32 12.36 494,180 +0.01(+0.04%)
Jun 07, 2005 12.39 12.52 12.24 12.36 641,648 +0.03(+0.28%)
Jun 06, 2005 12.23 12.33 12.20 12.33 616,869 +0.13(+1.10%)
Jun 03, 2005 12.37 12.42 12.17 12.19 726,261 -0.12(-1.01%)
Jun 02, 2005 12.33 12.40 12.29 12.32 372,095 -0.06(-0.48%)
Jun 01, 2005 12.31 12.48 12.22 12.37 741,774 +0.15(+1.26%)
May 31, 2005 12.28 12.33 12.21 12.22 359,202 -0.02(-0.20%)
May 27, 2005 12.24 12.25 12.08 12.25 348,122 +0.10(+0.82%)
May 26, 2005 12.10 12.29 12.10 12.15 605,789 +0.06(+0.49%)
May 25, 2005 12.31 12.34 12.08 12.09 598,335 -0.22(-1.81%)
May 24, 2005 12.43 12.43 12.28 12.31 568,317 -0.20(-1.63%)
May 23, 2005 12.59 12.59 12.43 12.51 511,506 -0.02(-0.16%)
May 20, 2005 12.53 12.53 12.34 12.53 349,532 +0.04(+0.32%)
May 19, 2005 12.40 12.52 12.35 12.49 508,484 +0.10(+0.80%)
May 18, 2005 12.23 12.39 12.21 12.39 572,346 +0.17(+1.42%)
May 17, 2005 12.16 12.26 12.04 12.22 563,482 +0.06(+0.53%)
May 16, 2005 11.96 12.16 11.96 12.16 537,292 +0.27(+2.30%)
May 13, 2005 11.99 12.05 11.87 11.88 654,542 -0.01(-0.08%)
May 12, 2005 12.16 12.16 11.89 11.89 741,975 -0.27(-2.20%)
May 11, 2005 12.14 12.16 12.05 12.16 804,428 +0.10(+0.82%)
May 10, 2005 12.16 12.16 12.01 12.06 619,085 -0.10(-0.82%)
May 09, 2005 11.92 12.16 11.92 12.16 432,533 +0.24(+2.04%)
May 06, 2005 12.09 12.09 11.87 11.92 504,857 -0.17(-1.40%)
May 05, 2005 11.99 12.14 11.92 12.09 484,107 +0.12(+1.00%)
May 04, 2005 11.87 11.99 11.80 11.97 391,436 +0.09(+0.75%)
May 03, 2005 11.91 11.99 11.80 11.88 566,907 -0.08(-0.71%)
May 02, 2005 11.98 11.98 11.83 11.96 555,021 -0.01(-0.04%)
Apr 29, 2005 11.99 11.99 11.74 11.97 822,559 +0.05(+0.46%)
Apr 28, 2005 11.99 12.01 11.86 11.91 449,657 -0.15(-1.27%)
Apr 27, 2005 11.91 12.09 11.82 12.07 512,311 +0.12(+1.00%)
Apr 26, 2005 11.92 11.97 11.84 11.95 600,551 +0.02(+0.21%)
Apr 25, 2005 11.91 11.93 11.79 11.92 599,543 +0.16(+1.35%)
Apr 22, 2005 11.76 11.78 11.64 11.76 564,288 +0.02(+0.21%)
Apr 21, 2005 11.64 11.74 11.54 11.74 485,719 +0.20(+1.72%)
Apr 20, 2005 11.59 11.68 11.52 11.54 649,505 -0.14(-1.19%)
Apr 19, 2005 11.64 11.74 11.61 11.68 566,504 +0.07(+0.60%)
Apr 18, 2005 11.59 11.65 11.51 11.61 655,952 +0.08(+0.73%)
Apr 15, 2005 11.48 11.60 11.46 11.53 703,698 +0.04(+0.39%)
Apr 14, 2005 11.59 11.62 11.45 11.48 488,539 -0.10(-0.90%)
Apr 13, 2005 11.66 11.69 11.53 11.59 537,494 -0.06(-0.55%)
Apr 12, 2005 11.37 11.65 11.31 11.65 740,968 +0.28(+2.44%)
Apr 11, 2005 11.41 11.44 11.32 11.37 376,930 -0.02(-0.17%)
Apr 08, 2005 11.56 11.57 11.39 11.39 552,603 -0.19(-1.67%)
Apr 07, 2005 11.49 11.59 11.33 11.59 820,947 +0.14(+1.21%)
Apr 06, 2005 11.36 11.48 11.34 11.45 560,460 +0.08(+0.70%)
Apr 05, 2005 11.29 11.40 11.27 11.37 509,491 +0.04(+0.39%)
Apr 04, 2005 11.29 11.37 11.16 11.32 458,522 +0.01(+0.13%)
Apr 01, 2005 11.43 11.51 11.23 11.31 611,631 -0.05(-0.44%)
Mar 31, 2005 11.42 11.51 11.29 11.36 613,847 -0.06(-0.52%)
Mar 30, 2005 11.29 11.42 11.21 11.42 883,400 +0.19(+1.73%)
Mar 29, 2005 11.30 11.45 11.20 11.22 577,786 -0.06(-0.57%)
Mar 28, 2005 11.32 11.46 11.27 11.29 560,863 -0.05(-0.48%)
Mar 24, 2005 11.30 11.52 11.27 11.34 583,024 +0.04(+0.40%)
Mar 23, 2005 11.42 11.49 10.92 11.30 686,171 -0.12(-1.04%)
Mar 22, 2005 11.57 11.75 11.42 11.42 732,708 -0.17(-1.50%)
Mar 21, 2005 11.69 11.69 11.50 11.59 534,472 -0.05(-0.43%)
Mar 18, 2005 11.95 11.95 11.62 11.64 1,011,327 -0.21(-1.76%)
Mar 17, 2005 11.73 11.85 11.68 11.85 455,298 +0.18(+1.53%)
Mar 16, 2005 11.71 11.78 11.61 11.67 629,158 -0.01(-0.13%)
Mar 15, 2005 11.89 12.02 11.67 11.68 695,035 -0.09(-0.76%)
Mar 14, 2005 11.62 11.80 11.57 11.77 501,433 +0.23(+2.02%)
Mar 11, 2005 11.74 11.79 11.51 11.54 561,468 -0.27(-2.27%)
Mar 10, 2005 11.78 11.89 11.67 11.81 570,130 +0.11(+0.98%)
Mar 09, 2005 12.08 12.08 11.66 11.69 1,015,960 -0.45(-3.68%)
Mar 08, 2005 12.27 12.27 12.04 12.14 604,378 -0.08(-0.65%)
Mar 07, 2005 12.27 12.33 12.04 12.22 641,648 +0.02(+0.20%)
Mar 04, 2005 11.91 12.20 11.89 12.20 457,111 +0.27(+2.25%)
Mar 03, 2005 11.94 11.94 11.81 11.93 463,155 +0.06(+0.54%)
Mar 02, 2005 11.93 11.93 11.69 11.86 715,181 +0.03(+0.29%)
Mar 01, 2005 11.67 11.87 11.65 11.83 771,590 +0.15(+1.32%)
Feb 28, 2005 11.91 11.91 11.60 11.67 987,555 -0.25(-2.08%)
Feb 25, 2005 11.61 11.94 11.58 11.92 499,821 +0.23(+1.95%)
Feb 24, 2005 11.72 11.79 11.62 11.69 719,210 +0.02(+0.21%)
Feb 23, 2005 11.68 11.85 11.67 11.67 810,673 +0.00(+0.04%)
Feb 22, 2005 12.06 12.06 11.64 11.66 969,222 -0.39(-3.25%)
Feb 18, 2005 12.31 12.31 12.04 12.06 629,964 -0.24(-1.94%)
Feb 17, 2005 12.38 12.46 12.26 12.30 457,716 -0.12(-1.00%)
Feb 16, 2005 12.21 12.44 12.21 12.42 568,922 +0.09(+0.73%)
Feb 15, 2005 12.25 12.46 12.22 12.33 605,184 +0.01(+0.08%)
Feb 14, 2005 12.36 12.47 12.26 12.32 639,835 +0.03(+0.24%)
Feb 11, 2005 12.27 12.31 12.06 12.29 903,546 +0.17(+1.43%)
Feb 10, 2005 11.94 12.12 11.88 12.12 494,784 +0.14(+1.16%)
Feb 09, 2005 12.08 12.10 11.95 11.98 584,232 -0.08(-0.70%)
Feb 08, 2005 11.89 12.08 11.89 12.06 348,726 +0.17(+1.46%)
Feb 07, 2005 12.08 12.18 11.88 11.89 547,567 -0.12(-0.99%)
Feb 04, 2005 11.74 12.01 11.74 12.01 568,317 +0.31(+2.63%)
Feb 03, 2005 11.86 11.88 11.67 11.70 545,754 -0.19(-1.59%)
Feb 02, 2005 11.77 11.89 11.63 11.89 636,209 +0.19(+1.61%)
Feb 01, 2005 11.59 11.71 11.47 11.70 636,410 +0.13(+1.11%)
Jan 31, 2005 11.64 11.74 11.45 11.57 1,094,127 +0.09(+0.82%)
Jan 28, 2005 11.31 11.50 11.28 11.48 704,101 +0.11(+0.96%)
Jan 27, 2005 11.47 11.59 11.31 11.37 668,443 -0.10(-0.87%)
Jan 26, 2005 11.33 11.48 11.27 11.47 623,114 +0.11(+1.01%)
Jan 25, 2005 11.49 11.65 11.31 11.35 595,111 -0.16(-1.38%)
Jan 24, 2005 11.69 11.84 11.51 11.51 658,773 -0.19(-1.65%)
Jan 21, 2005 11.74 11.81 11.63 11.70 515,736 +0.03(+0.26%)
Jan 20, 2005 11.72 11.84 11.62 11.67 661,996 -0.12(-1.01%)
Jan 19, 2005 11.85 12.21 11.68 11.79 692,819 +0.02(+0.21%)
Jan 18, 2005 11.66 11.79 11.47 11.77 654,743 +0.19(+1.67%)
Jan 14, 2005 11.50 11.68 11.41 11.58 468,393 +0.18(+1.61%)
Jan 13, 2005 11.34 11.66 11.27 11.39 779,044 -0.01(-0.09%)
Jan 12, 2005 11.50 11.59 10.92 11.40 1,021,198 -0.09(-0.78%)
Jan 11, 2005 11.63 11.69 11.47 11.49 480,078 -0.12(-1.03%)
Jan 10, 2005 11.63 11.80 11.47 11.61 557,237 -0.00(-0.04%)
Jan 07, 2005 11.70 11.87 11.42 11.62 741,975 -0.07(-0.64%)
Jan 06, 2005 11.66 11.85 11.49 11.69 849,756 +0.01(+0.08%)
Jan 05, 2005 12.22 12.22 11.54 11.68 1,232,127 -0.63(-5.08%)
Jan 04, 2005 12.42 12.56 12.26 12.31 863,657 -0.11(-0.92%)
Jan 03, 2005 12.54 12.71 12.34 12.42 768,165 +6.14(+97.87%)
Dec 31, 2004 6.316 6.342 6.262 6.277 380,355 -0.02(-0.39%)
Dec 30, 2004 6.304 6.375 6.283 6.302 538,300 +0.00(+0.04%)
Dec 29, 2004 6.298 6.326 6.282 6.299 258,674 -0.01(-0.14%)
Dec 28, 2004 6.266 6.308 6.247 6.308 310,247 +0.04(+0.65%)
Dec 27, 2004 6.331 6.361 6.242 6.267 460,536 -0.08(-1.23%)
Dec 23, 2004 6.396 6.427 6.338 6.345 299,771 -0.05(-0.72%)
Dec 22, 2004 6.370 6.431 6.360 6.391 467,789 +0.02(+0.35%)
Dec 21, 2004 6.289 6.382 6.284 6.369 441,196 +0.08(+1.26%)
Dec 20, 2004 6.316 6.344 6.249 6.289 505,663 -0.04(-0.63%)
Dec 17, 2004 6.236 6.329 6.130 6.329 890,048 +0.06(+0.99%)
Dec 16, 2004 6.335 6.361 6.251 6.267 633,792 -0.08(-1.27%)
Dec 15, 2004 6.329 6.386 6.285 6.347 637,015 +0.02(+0.29%)
Dec 14, 2004 6.385 6.434 6.305 6.329 827,596 -0.14(-2.21%)
Dec 13, 2004 6.453 6.472 6.441 6.472 512,110 +0.03(+0.40%)
Dec 10, 2004 6.329 6.453 6.298 6.445 512,110 +0.12(+1.94%)
Dec 09, 2004 6.258 6.323 6.199 6.323 485,920 +0.05(+0.73%)
Dec 08, 2004 6.192 6.287 6.192 6.277 483,100 +0.10(+1.67%)
Dec 07, 2004 6.310 6.318 6.170 6.174 668,443 -0.15(-2.36%)
Dec 06, 2004 6.316 6.367 6.268 6.323 517,751 +0.01(+0.10%)
Dec 03, 2004 6.230 6.316 6.230 6.316 471,012 +0.07(+1.05%)
Dec 02, 2004 6.282 6.295 6.206 6.251 524,197 -0.04(-0.65%)
Dec 01, 2004 6.211 6.328 6.202 6.292 776,022 +0.11(+1.75%)
Nov 30, 2004 6.180 6.189 6.117 6.184 485,517 +0.01(+0.10%)
Nov 29, 2004 6.186 6.210 6.118 6.177 697,050 -0.03(-0.44%)
Nov 26, 2004 6.248 6.261 6.205 6.205 206,697 -0.06(-0.99%)
Nov 24, 2004 6.113 6.270 6.086 6.267 771,187 +0.13(+2.12%)
Nov 23, 2004 6.048 6.136 5.990 6.136 662,802 +0.09(+1.54%)
Nov 22, 2004 5.985 6.057 5.971 6.043 707,123 +0.09(+1.46%)
Nov 19, 2004 5.994 6.010 5.957 5.957 518,557 -0.02(-0.33%)
Nov 18, 2004 6.037 6.086 5.952 5.976 809,061 -0.00(-0.08%)
Nov 17, 2004 6.087 6.171 5.964 5.981 576,577 -0.09(-1.49%)
Nov 16, 2004 6.155 6.189 6.071 6.072 455,701 -0.07(-1.15%)
Nov 15, 2004 6.143 6.192 6.096 6.143 621,704 +0.00(+0.06%)
Nov 12, 2004 6.031 6.143 5.997 6.139 488,338 +0.15(+2.53%)
Nov 11, 2004 5.957 6.006 5.945 5.988 582,621 +0.04(+0.63%)
Nov 10, 2004 5.898 6.081 5.892 5.950 480,279 +0.03(+0.50%)
Nov 09, 2004 5.919 5.957 5.898 5.921 338,049 +0.00(+0.02%)
Nov 08, 2004 5.919 5.964 5.894 5.919 461,342 +0.00(+0.00%)
Nov 05, 2004 6.109 6.109 5.886 5.919 1,016,162 -0.19(-3.11%)
Nov 04, 2004 6.037 6.123 6.031 6.109 536,688 +0.05(+0.82%)
Nov 03, 2004 5.968 6.072 5.968 6.060 365,850 +0.12(+2.07%)
Nov 02, 2004 6.030 6.060 5.927 5.937 483,906 -0.09(-1.54%)
Nov 01, 2004 5.974 6.048 5.938 6.030 410,171 +0.07(+1.25%)
Oct 29, 2004 6.019 6.068 5.901 5.955 554,819 -0.09(-1.42%)
Oct 28, 2004 6.019 6.043 5.968 6.041 315,888 -0.02(-0.35%)
Oct 27, 2004 6.037 6.062 5.981 6.062 453,687 +0.05(+0.83%)
Oct 26, 2004 5.911 6.012 5.866 6.012 555,222 +0.13(+2.26%)
Oct 25, 2004 5.801 5.880 5.775 5.880 400,904 +0.06(+1.02%)
Oct 22, 2004 5.907 5.966 5.805 5.820 403,725 -0.10(-1.68%)
Oct 21, 2004 5.875 5.942 5.839 5.919 348,928 +0.07(+1.19%)
Oct 20, 2004 5.839 5.882 5.772 5.850 452,478 -0.01(-0.19%)
Oct 19, 2004 5.882 5.955 5.839 5.861 436,764 -0.03(-0.57%)
Oct 18, 2004 5.851 5.926 5.808 5.894 402,516 +0.05(+0.93%)
Oct 15, 2004 5.796 5.867 5.789 5.840 653,132 +0.04(+0.77%)
Oct 14, 2004 5.783 5.827 5.778 5.795 652,326 +0.01(+0.21%)
Oct 13, 2004 5.801 5.814 5.758 5.783 402,113 -0.01(-0.13%)
Oct 12, 2004 5.720 5.825 5.677 5.790 464,565 +0.07(+1.30%)
Oct 11, 2004 5.739 5.763 5.712 5.716 234,096 -0.02(-0.41%)
Oct 08, 2004 5.702 5.758 5.684 5.739 468,595 +0.04(+0.65%)
Oct 07, 2004 5.739 5.770 5.701 5.702 515,333 -0.07(-1.18%)
Oct 06, 2004 5.720 5.770 5.717 5.770 347,719 +0.06(+0.98%)
Oct 05, 2004 5.696 5.741 5.670 5.715 385,190 -0.00(-0.09%)
Oct 04, 2004 5.727 5.739 5.691 5.720 433,944 -0.01(-0.13%)
Oct 01, 2004 5.578 5.727 5.578 5.727 850,159 +0.14(+2.49%)
Sep 30, 2004 5.582 5.634 5.562 5.588 563,684 +0.02(+0.29%)
Sep 29, 2004 5.553 5.572 5.527 5.572 376,326 -0.01(-0.18%)
Sep 28, 2004 5.510 5.582 5.509 5.582 489,949 +0.08(+1.40%)
Sep 27, 2004 5.522 5.522 5.479 5.505 306,621 -0.01(-0.20%)
Sep 24, 2004 5.495 5.540 5.491 5.516 254,242 +0.02(+0.34%)
Sep 23, 2004 5.516 5.548 5.486 5.497 393,249 +0.01(+0.11%)
Sep 22, 2004 5.510 5.516 5.460 5.491 641,447 -0.04(-0.67%)
Sep 21, 2004 5.491 5.528 5.485 5.528 385,996 +0.03(+0.56%)
Sep 20, 2004 5.547 5.547 5.482 5.497 405,336 -0.02(-0.45%)
Sep 17, 2004 5.578 5.578 5.491 5.522 714,778 -0.02(-0.43%)
Sep 16, 2004 5.469 5.553 5.449 5.546 452,075 +0.11(+1.99%)
Sep 15, 2004 5.423 5.460 5.375 5.438 399,292 +0.02(+0.44%)
Sep 14, 2004 5.460 5.460 5.391 5.414 765,949 -0.04(-0.82%)
Sep 13, 2004 5.495 5.520 5.444 5.459 466,983 -0.02(-0.32%)
Sep 10, 2004 5.492 5.510 5.417 5.476 539,508 -0.01(-0.27%)
Sep 09, 2004 5.541 5.541 5.454 5.491 706,317 -0.05(-0.90%)
Sep 08, 2004 5.551 5.553 5.510 5.541 508,081 -0.01(-0.18%)
Sep 07, 2004 5.479 5.551 5.473 5.551 444,017 +0.05(+0.95%)
Sep 03, 2004 5.490 5.515 5.450 5.499 313,874 +0.01(+0.14%)
Sep 02, 2004 5.440 5.491 5.414 5.491 390,428 +0.04(+0.80%)
Sep 01, 2004 5.471 5.535 5.429 5.448 607,199 -0.03(-0.48%)
Aug 31, 2004 5.485 5.486 5.442 5.474 539,105 +0.02(+0.36%)
Aug 30, 2004 5.411 5.473 5.375 5.454 499,216 -0.01(-0.20%)
Aug 27, 2004 5.392 5.468 5.392 5.465 350,136 +0.05(+0.89%)
Aug 26, 2004 5.435 5.442 5.376 5.417 529,435 +0.03(+0.55%)
Aug 25, 2004 5.379 5.417 5.332 5.387 536,285 +0.00(+0.00%)
Aug 24, 2004 5.343 5.392 5.324 5.387 558,446 +0.06(+1.17%)
Aug 23, 2004 5.355 5.367 5.289 5.325 408,963 -0.04(-0.72%)
Aug 20, 2004 5.218 5.363 5.212 5.363 698,662 +0.18(+3.40%)
Aug 19, 2004 5.317 5.317 5.187 5.187 471,415 -0.14(-2.54%)
Aug 18, 2004 5.193 5.322 5.162 5.322 633,389 +0.15(+2.85%)
Aug 17, 2004 5.169 5.175 5.106 5.175 368,671 +0.06(+1.09%)
Aug 16, 2004 5.035 5.131 5.035 5.119 344,898 +0.10(+1.93%)
Aug 13, 2004 5.052 5.063 4.975 5.022 477,459 +0.00(+0.02%)
Aug 12, 2004 5.032 5.049 5.013 5.021 340,869 -0.03(-0.61%)
Aug 11, 2004 5.044 5.052 5.007 5.052 410,574 +0.01(+0.27%)
Aug 10, 2004 5.018 5.080 5.000 5.038 432,735 +0.05(+1.02%)
Aug 09, 2004 5.054 5.069 4.987 4.987 302,995 -0.04(-0.84%)
Aug 06, 2004 5.051 5.115 5.003 5.030 581,009 -0.00(-0.10%)
Aug 05, 2004 5.119 5.119 5.033 5.035 428,706 -0.10(-2.03%)
Aug 04, 2004 5.082 5.161 5.051 5.139 352,151 +0.05(+1.07%)
Aug 03, 2004 5.092 5.116 5.047 5.084 375,520 -0.01(-0.15%)
Aug 02, 2004 5.013 5.099 4.951 5.092 541,120 +0.06(+1.26%)
Jul 30, 2004 4.982 5.042 4.975 5.028 487,129 +0.06(+1.30%)
Jul 29, 2004 4.996 5.012 4.933 4.964 511,304 -0.03(-0.67%)
Jul 28, 2004 4.995 5.018 4.898 4.997 648,700 +0.02(+0.42%)
Jul 27, 2004 4.905 4.995 4.905 4.976 624,121 +0.07(+1.47%)
Jul 26, 2004 4.945 4.997 4.886 4.904 557,640 -0.05(-1.08%)
Jul 23, 2004 5.061 5.061 4.932 4.958 1,090,702 -0.10(-2.06%)
Jul 22, 2004 5.195 5.195 5.062 5.062 530,241 -0.11(-2.21%)
Jul 21, 2004 5.330 5.335 5.175 5.176 928,728 -0.15(-2.89%)
Jul 20, 2004 5.281 5.336 5.274 5.330 378,341 +0.05(+0.94%)
Jul 19, 2004 5.237 5.310 5.206 5.280 458,925 +0.06(+1.09%)
Jul 16, 2004 5.263 5.295 5.222 5.223 325,155 -0.02(-0.38%)
Jul 15, 2004 5.237 5.299 5.219 5.243 553,611 +0.04(+0.72%)
Jul 14, 2004 5.227 5.243 5.187 5.206 395,263 -0.01(-0.14%)
Jul 13, 2004 5.242 5.249 5.206 5.213 624,927 -0.03(-0.54%)
Jul 12, 2004 5.200 5.248 5.181 5.242 499,216 +0.07(+1.42%)
Jul 09, 2004 5.181 5.231 5.157 5.169 422,259 -0.00(-0.10%)
Jul 08, 2004 5.237 5.259 5.162 5.173 713,570 -0.09(-1.74%)
Jul 07, 2004 5.185 5.265 5.185 5.265 481,085 +0.08(+1.58%)
Jul 06, 2004 5.289 5.299 5.130 5.183 486,323 -0.11(-2.02%)
Jul 02, 2004 5.157 5.290 5.147 5.290 527,018 +0.14(+2.72%)
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.