Skip to main content

Omega Healthcare Investors (NY: OHI )

41.35 +0.60 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.165 8.184 8.040 8.114 1,625,908 -0.03(-0.38%)
Jan 30, 2012 8.106 8.176 8.067 8.145 1,885,394 +0.00(+0.00%)
Jan 27, 2012 8.048 8.169 7.990 8.145 1,843,094 +0.16(+2.00%)
Jan 26, 2012 7.955 8.005 7.902 7.986 2,642,454 +0.10(+1.31%)
Jan 25, 2012 7.883 7.959 7.841 7.883 3,077,392 +0.00(+0.00%)
Jan 24, 2012 7.799 7.902 7.787 7.883 1,722,212 +0.01(+0.10%)
Jan 23, 2012 7.879 8.012 7.829 7.875 2,048,905 -0.06(-0.82%)
Jan 20, 2012 7.898 8.016 7.867 7.940 3,113,785 +0.00(+0.05%)
Jan 19, 2012 7.867 8.016 7.867 7.936 2,438,835 +0.08(+1.02%)
Jan 18, 2012 7.753 7.871 7.745 7.856 1,798,079 +0.11(+1.43%)
Jan 17, 2012 7.650 7.837 7.650 7.745 2,338,901 +0.14(+1.86%)
Jan 13, 2012 7.543 7.634 7.520 7.604 1,079,304 -0.01(-0.15%)
Jan 12, 2012 7.627 7.634 7.508 7.615 1,372,448 +0.00(+0.00%)
Jan 11, 2012 7.615 7.642 7.539 7.615 964,280 -0.01(-0.10%)
Jan 10, 2012 7.592 7.684 7.585 7.623 1,494,165 +0.12(+1.58%)
Jan 09, 2012 7.497 7.539 7.447 7.505 1,477,606 +0.05(+0.67%)
Jan 06, 2012 7.501 7.550 7.428 7.455 1,244,282 -0.06(-0.76%)
Jan 05, 2012 7.310 7.535 7.264 7.512 1,739,039 +0.19(+2.55%)
Jan 04, 2012 7.486 7.497 7.318 7.325 2,412,402 -0.06(-0.83%)
Dec 30, 2011 7.447 7.562 7.386 7.386 1,626,276 -0.06(-0.82%)
Dec 29, 2011 7.447 7.512 7.405 7.447 1,256,621 +0.05(+0.67%)
Dec 28, 2011 7.543 7.543 7.356 7.398 1,436,623 -0.13(-1.72%)
Dec 27, 2011 7.463 7.585 7.406 7.528 924,770 +0.06(+0.82%)
Dec 23, 2011 7.459 7.528 7.432 7.466 801,678 +0.05(+0.72%)
Dec 21, 2011 7.356 7.448 7.237 7.413 1,563,749 +0.09(+1.20%)
Dec 20, 2011 7.150 7.333 7.081 7.325 2,189,313 +0.31(+4.41%)
Dec 19, 2011 7.291 7.295 7.012 7.016 1,816,380 -0.24(-3.26%)
Dec 16, 2011 7.211 7.344 7.169 7.253 3,466,567 +0.08(+1.12%)
Dec 15, 2011 7.119 7.215 7.047 7.173 1,849,352 +0.14(+2.01%)
Dec 14, 2011 6.821 7.050 6.821 7.031 2,033,457 +0.15(+2.11%)
Dec 13, 2011 7.005 7.104 6.841 6.886 1,781,520 -0.06(-0.93%)
Dec 12, 2011 7.100 7.104 6.867 6.951 2,113,033 -0.23(-3.19%)
Dec 09, 2011 6.955 7.207 6.919 7.180 3,574,798 +0.24(+3.47%)
Dec 08, 2011 6.955 6.982 6.871 6.940 3,031,652 -0.05(-0.66%)
Dec 07, 2011 6.829 7.005 6.734 6.986 2,422,461 +0.11(+1.55%)
Dec 06, 2011 6.795 6.909 6.734 6.879 1,753,754 +0.07(+1.01%)
Dec 05, 2011 6.802 6.905 6.718 6.810 1,779,364 +0.11(+1.71%)
Dec 02, 2011 6.776 6.810 6.650 6.695 1,817,897 +0.01(+0.11%)
Dec 01, 2011 6.802 6.871 6.688 6.688 1,911,187 -0.16(-2.29%)
Nov 30, 2011 6.566 6.848 6.527 6.844 3,355,552 +0.50(+7.82%)
Nov 29, 2011 6.447 6.459 6.321 6.348 1,202,327 -0.07(-1.13%)
Nov 28, 2011 6.367 6.455 6.306 6.421 2,121,088 +0.25(+4.08%)
Nov 25, 2011 6.146 6.314 6.127 6.169 988,824 +0.02(+0.37%)
Nov 23, 2011 6.298 6.302 6.113 6.146 2,712,009 -0.19(-3.07%)
Nov 22, 2011 6.470 6.505 6.329 6.340 1,992,115 -0.15(-2.29%)
Nov 21, 2011 6.592 6.592 6.459 6.489 2,433,991 -0.15(-2.30%)
Nov 18, 2011 6.543 6.676 6.505 6.642 2,113,625 +0.11(+1.64%)
Nov 17, 2011 6.627 6.646 6.501 6.535 2,258,683 -0.10(-1.55%)
Nov 16, 2011 6.619 6.798 6.566 6.638 1,799,627 -0.05(-0.69%)
Nov 15, 2011 6.638 6.737 6.566 6.684 3,106,497 +0.04(+0.57%)
Nov 14, 2011 6.722 6.764 6.589 6.646 2,172,369 -0.12(-1.80%)
Nov 11, 2011 6.646 6.832 6.589 6.768 2,075,566 +0.20(+3.08%)
Nov 10, 2011 6.791 6.791 6.554 6.566 1,625,187 -0.11(-1.66%)
Nov 09, 2011 6.726 6.844 6.650 6.676 2,885,758 -0.24(-3.42%)
Nov 08, 2011 6.825 6.932 6.661 6.913 1,927,500 +0.14(+2.09%)
Nov 07, 2011 6.768 6.871 6.638 6.772 2,009,162 +0.01(+0.11%)
Nov 04, 2011 6.814 6.848 6.688 6.764 2,138,093 -0.13(-1.88%)
Nov 03, 2011 6.928 6.959 6.776 6.894 2,683,344 +0.02(+0.33%)
Nov 02, 2011 6.749 6.982 6.715 6.871 4,662,204 +0.22(+3.33%)
Nov 01, 2011 6.756 6.986 6.627 6.650 4,819,743 -0.13(-1.91%)
Oct 31, 2011 6.791 6.871 6.726 6.779 3,639,027 -0.06(-0.95%)
Oct 28, 2011 6.837 6.944 6.768 6.844 2,535,457 -0.05(-0.77%)
Oct 27, 2011 6.814 6.970 6.695 6.898 4,034,652 +0.29(+4.33%)
Oct 26, 2011 6.541 6.649 6.421 6.611 2,470,242 +0.18(+2.84%)
Oct 25, 2011 6.679 6.679 6.414 6.429 2,617,658 -0.33(-4.86%)
Oct 24, 2011 6.559 6.761 6.511 6.757 1,833,953 +0.22(+3.37%)
Oct 21, 2011 6.399 6.541 6.358 6.537 1,988,228 +0.24(+3.85%)
Oct 20, 2011 6.227 6.313 6.063 6.294 1,797,813 +0.06(+0.90%)
Oct 19, 2011 6.287 6.365 6.205 6.238 2,417,083 -0.09(-1.36%)
Oct 18, 2011 6.145 6.350 6.111 6.324 2,110,398 +0.19(+3.17%)
Oct 17, 2011 6.347 6.365 6.104 6.130 3,048,367 -0.28(-4.42%)
Oct 14, 2011 6.231 6.447 6.231 6.414 1,919,629 +0.24(+3.87%)
Oct 13, 2011 6.179 6.238 6.026 6.175 2,526,119 -0.07(-1.14%)
Oct 12, 2011 6.052 6.313 6.011 6.246 2,626,943 +0.22(+3.72%)
Oct 11, 2011 6.033 6.067 5.958 6.022 2,644,324 -0.04(-0.68%)
Oct 10, 2011 5.988 6.145 5.959 6.063 3,161,439 +0.18(+3.11%)
Oct 07, 2011 6.141 6.156 5.854 5.880 2,374,583 -0.24(-3.84%)
Oct 06, 2011 6.029 6.123 5.955 6.115 2,465,790 +0.19(+3.15%)
Oct 05, 2011 5.903 5.988 5.630 5.929 2,500,750 +0.04(+0.70%)
Oct 04, 2011 5.503 5.910 5.418 5.888 8,844,952 +0.44(+8.08%)
Oct 03, 2011 5.914 5.944 5.391 5.447 7,971,719 -0.50(-8.35%)
Sep 30, 2011 6.089 6.145 5.910 5.944 8,522,274 -0.25(-4.04%)
Sep 29, 2011 6.186 6.253 6.108 6.194 3,045,633 +0.13(+2.15%)
Sep 28, 2011 6.563 6.567 6.044 6.063 2,743,974 -0.49(-7.41%)
Sep 27, 2011 6.630 6.720 6.473 6.548 2,113,397 +0.06(+0.86%)
Sep 26, 2011 6.376 6.507 6.320 6.492 1,742,652 +0.18(+2.90%)
Sep 23, 2011 6.111 6.320 6.093 6.309 2,450,826 +0.18(+2.92%)
Sep 22, 2011 6.149 6.324 6.059 6.130 3,194,200 -0.19(-3.07%)
Sep 21, 2011 6.820 6.835 6.298 6.324 1,948,720 -0.47(-6.97%)
Sep 20, 2011 6.876 6.981 6.798 6.798 1,821,463 -0.04(-0.60%)
Sep 19, 2011 6.846 6.917 6.783 6.839 1,571,090 -0.15(-2.19%)
Sep 16, 2011 6.921 7.011 6.861 6.992 3,276,833 +0.08(+1.19%)
Sep 15, 2011 6.764 6.910 6.675 6.910 2,335,068 +0.22(+3.23%)
Sep 14, 2011 6.694 6.753 6.518 6.694 2,381,176 +0.05(+0.79%)
Sep 13, 2011 6.667 6.701 6.585 6.641 1,763,075 +0.02(+0.34%)
Sep 12, 2011 6.529 6.645 6.473 6.619 1,571,762 +0.02(+0.28%)
Sep 09, 2011 6.746 6.776 6.541 6.600 2,580,921 -0.22(-3.17%)
Sep 08, 2011 6.817 6.908 6.745 6.817 2,797,428 -0.02(-0.33%)
Sep 07, 2011 6.645 6.850 6.526 6.839 2,131,491 +0.31(+4.68%)
Sep 06, 2011 6.298 6.570 6.298 6.533 2,346,135 +0.05(+0.75%)
Sep 02, 2011 6.500 6.638 6.466 6.485 2,525,360 -0.16(-2.41%)
Sep 01, 2011 6.787 6.822 6.585 6.645 2,728,048 -0.13(-1.87%)
Aug 31, 2011 6.727 6.835 6.619 6.772 4,116,777 +0.12(+1.85%)
Aug 30, 2011 6.589 6.694 6.488 6.649 1,618,208 +0.04(+0.68%)
Aug 29, 2011 6.488 6.611 6.425 6.604 2,455,876 +0.18(+2.73%)
Aug 26, 2011 6.358 6.477 6.179 6.429 1,967,880 +0.04(+0.64%)
Aug 25, 2011 6.604 6.626 6.332 6.388 1,900,637 -0.14(-2.12%)
Aug 24, 2011 6.447 6.570 6.343 6.526 1,601,845 +0.08(+1.27%)
Aug 23, 2011 6.227 6.462 6.138 6.444 2,395,368 +0.24(+3.91%)
Aug 22, 2011 6.388 6.399 6.126 6.201 1,795,924 -0.04(-0.72%)
Aug 19, 2011 6.216 6.388 6.194 6.246 2,747,458 -0.05(-0.77%)
Aug 18, 2011 6.268 6.488 6.231 6.294 3,546,740 -0.20(-3.05%)
Aug 17, 2011 6.626 6.626 6.419 6.492 2,149,260 -0.07(-1.02%)
Aug 16, 2011 6.567 6.611 6.458 6.559 2,080,972 -0.06(-0.90%)
Aug 15, 2011 6.444 6.623 6.440 6.619 3,142,367 +0.24(+3.74%)
Aug 12, 2011 6.444 6.518 6.279 6.380 2,970,877 -0.02(-0.29%)
Aug 11, 2011 6.123 6.514 6.029 6.399 4,379,689 +0.31(+5.02%)
Aug 10, 2011 6.000 6.343 5.794 6.093 6,209,126 +0.00(+0.00%)
Aug 09, 2011 5.716 6.097 5.466 6.093 6,409,804 +0.71(+13.25%)
Aug 08, 2011 5.716 5.794 5.373 5.380 6,753,259 -0.52(-8.85%)
Aug 05, 2011 6.022 6.220 5.757 5.903 7,496,771 -0.09(-1.49%)
Aug 04, 2011 6.257 6.391 5.988 5.992 5,910,423 -0.30(-4.80%)
Aug 03, 2011 6.537 6.537 6.156 6.294 5,895,352 -0.23(-3.54%)
Aug 02, 2011 6.634 6.660 6.479 6.526 3,035,829 -0.12(-1.80%)
Aug 01, 2011 6.888 6.970 6.330 6.645 8,120,179 -0.68(-9.32%)
Jul 29, 2011 7.294 7.354 7.197 7.328 1,828,885 -0.02(-0.25%)
Jul 28, 2011 7.537 7.540 7.332 7.346 2,311,062 -0.19(-2.48%)
Jul 27, 2011 7.767 7.771 7.515 7.533 3,523,645 -0.23(-3.01%)
Jul 26, 2011 7.701 7.796 7.654 7.767 1,641,501 +0.07(+0.86%)
Jul 25, 2011 7.705 7.773 7.660 7.701 1,797,031 -0.05(-0.66%)
Jul 22, 2011 7.782 7.782 7.742 7.753 1,254,602 -0.01(-0.14%)
Jul 21, 2011 7.796 7.837 7.742 7.763 1,784,354 +0.01(+0.14%)
Jul 20, 2011 7.793 7.829 7.687 7.753 2,068,519 +0.00(+0.05%)
Jul 19, 2011 7.778 7.778 7.621 7.749 2,675,247 +0.05(+0.62%)
Jul 18, 2011 7.763 7.771 7.661 7.701 1,579,693 -0.07(-0.89%)
Jul 15, 2011 7.709 7.789 7.701 7.771 1,752,579 +0.05(+0.71%)
Jul 14, 2011 7.870 7.892 7.679 7.716 1,546,199 -0.14(-1.77%)
Jul 13, 2011 7.968 7.987 7.848 7.855 2,432,303 -0.10(-1.29%)
Jul 12, 2011 7.881 8.023 7.866 7.957 1,951,091 +0.06(+0.74%)
Jul 11, 2011 7.979 7.979 7.873 7.899 1,405,122 -0.15(-1.86%)
Jul 08, 2011 7.877 8.067 7.818 8.049 1,514,960 +0.10(+1.24%)
Jul 07, 2011 7.961 8.001 7.910 7.950 1,556,979 +0.04(+0.46%)
Jul 06, 2011 7.774 7.928 7.763 7.913 1,839,135 +0.12(+1.50%)
Jul 05, 2011 7.793 7.811 7.742 7.796 2,202,470 +0.01(+0.09%)
Jul 01, 2011 7.701 7.826 7.687 7.789 2,091,599 +0.10(+1.33%)
Jun 30, 2011 7.676 7.712 7.639 7.687 1,848,767 +0.03(+0.33%)
Jun 29, 2011 7.603 7.698 7.544 7.661 1,646,844 +0.10(+1.31%)
Jun 28, 2011 7.511 7.570 7.471 7.562 1,247,648 +0.06(+0.83%)
Jun 27, 2011 7.478 7.555 7.456 7.500 1,240,717 +0.04(+0.54%)
Jun 24, 2011 7.522 7.577 7.449 7.460 3,560,848 -0.05(-0.68%)
Jun 23, 2011 7.603 7.603 7.423 7.511 1,504,393 -0.17(-2.19%)
Jun 22, 2011 7.701 7.774 7.672 7.679 1,762,392 -0.03(-0.43%)
Jun 21, 2011 7.712 7.727 7.624 7.712 2,199,994 +0.05(+0.62%)
Jun 20, 2011 7.672 7.694 7.635 7.665 1,566,395 +0.07(+0.92%)
Jun 17, 2011 7.595 7.632 7.522 7.595 4,951,036 +0.06(+0.83%)
Jun 16, 2011 7.489 7.559 7.405 7.533 4,232,620 +0.19(+2.54%)
Jun 15, 2011 7.255 7.434 7.229 7.346 4,761,998 +0.05(+0.65%)
Jun 14, 2011 7.160 7.317 7.156 7.299 2,424,737 +0.22(+3.15%)
Jun 13, 2011 7.072 7.134 7.028 7.076 1,553,027 +0.04(+0.52%)
Jun 10, 2011 7.153 7.171 6.977 7.039 2,984,006 -0.13(-1.84%)
Jun 09, 2011 7.317 7.335 7.134 7.171 1,777,988 -0.12(-1.61%)
Jun 08, 2011 7.295 7.350 7.257 7.288 1,282,200 -0.02(-0.25%)
Jun 07, 2011 7.324 7.365 7.251 7.306 1,381,025 +0.05(+0.71%)
Jun 06, 2011 7.372 7.394 7.248 7.255 1,712,854 -0.11(-1.49%)
Jun 03, 2011 7.317 7.405 7.270 7.365 2,340,480 -0.23(-3.08%)
May 24, 2011 7.570 7.628 7.518 7.599 1,393,782 +0.04(+0.48%)
May 23, 2011 7.548 7.648 7.515 7.562 1,746,531 -0.05(-0.72%)
May 20, 2011 7.679 7.683 7.573 7.617 1,734,690 -0.07(-0.95%)
May 19, 2011 7.712 7.763 7.628 7.690 1,345,438 +0.00(+0.05%)
May 18, 2011 7.701 7.720 7.617 7.687 1,564,711 +0.03(+0.33%)
May 17, 2011 7.668 7.676 7.588 7.661 1,877,177 -0.02(-0.29%)
May 16, 2011 7.727 7.763 7.646 7.683 2,815,883 -0.07(-0.90%)
May 13, 2011 7.829 7.866 7.745 7.753 1,833,693 -0.09(-1.17%)
May 12, 2011 7.774 7.892 7.738 7.844 2,614,882 +0.08(+1.08%)
May 11, 2011 7.826 7.826 7.705 7.760 3,689,791 -0.05(-0.61%)
May 10, 2011 7.793 7.818 7.742 7.807 2,973,819 +0.05(+0.66%)
May 09, 2011 7.815 7.859 7.716 7.756 2,030,510 -0.04(-0.56%)
May 06, 2011 7.924 7.979 7.738 7.800 2,418,431 -0.04(-0.51%)
May 05, 2011 7.946 8.038 7.756 7.840 4,172,195 -0.29(-3.51%)
May 04, 2011 8.283 8.283 8.096 8.126 2,439,376 -0.18(-2.16%)
May 03, 2011 8.364 8.374 8.195 8.305 1,689,364 -0.06(-0.74%)
May 02, 2011 8.369 8.393 8.360 8.367 2,507,285 -0.03(-0.39%)
Apr 29, 2011 8.806 8.806 8.184 8.400 8,556,434 -0.46(-5.16%)
Apr 28, 2011 8.832 8.890 8.806 8.857 1,934,653 +0.04(+0.41%)
Apr 27, 2011 8.835 8.835 8.718 8.821 1,815,230 +0.08(+0.92%)
Apr 26, 2011 8.654 8.809 8.643 8.740 2,007,930 +0.08(+0.96%)
Apr 25, 2011 8.600 8.690 8.535 8.658 1,233,909 +0.04(+0.42%)
Apr 21, 2011 8.701 8.701 8.535 8.621 1,678,482 -0.04(-0.46%)
Apr 20, 2011 8.751 8.751 8.592 8.661 1,788,620 +0.09(+1.01%)
Apr 19, 2011 8.625 8.676 8.539 8.575 1,835,775 +0.06(+0.68%)
Apr 18, 2011 8.528 8.564 8.420 8.517 1,939,505 -0.09(-1.09%)
Apr 15, 2011 8.513 8.611 8.513 8.611 2,013,084 +0.06(+0.67%)
Apr 14, 2011 8.362 8.567 8.319 8.553 3,818,840 +0.17(+1.97%)
Apr 13, 2011 8.359 8.409 8.207 8.387 2,976,848 +0.07(+0.87%)
Apr 12, 2011 8.222 8.384 8.215 8.315 2,166,354 +0.09(+1.05%)
Apr 11, 2011 8.204 8.298 8.204 8.229 985,401 +0.02(+0.22%)
Apr 08, 2011 8.348 8.395 8.175 8.211 1,031,526 -0.10(-1.17%)
Apr 07, 2011 8.369 8.378 8.297 8.308 2,157,363 -0.06(-0.73%)
Apr 06, 2011 8.373 8.413 8.344 8.369 1,186,659 +0.03(+0.30%)
Apr 05, 2011 8.218 8.405 8.211 8.344 1,751,478 +0.13(+1.53%)
Apr 04, 2011 8.125 8.236 8.125 8.218 2,181,304 +0.11(+1.38%)
Apr 01, 2011 8.099 8.107 8.045 8.107 2,842,988 +0.06(+0.76%)
Mar 31, 2011 7.995 8.074 7.984 8.045 2,403,058 +0.04(+0.49%)
Mar 30, 2011 8.006 8.042 7.930 8.006 3,067,521 +0.04(+0.45%)
Mar 29, 2011 8.020 8.053 7.923 7.970 2,261,903 -0.05(-0.63%)
Mar 28, 2011 8.027 8.060 8.002 8.020 1,100,354 +0.01(+0.13%)
Mar 25, 2011 8.049 8.063 7.998 8.009 1,911,518 +0.01(+0.18%)
Mar 24, 2011 8.056 8.074 7.944 7.995 2,540,239 +0.00(+0.05%)
Mar 23, 2011 8.081 8.089 7.966 7.991 1,374,827 -0.10(-1.20%)
Mar 22, 2011 8.294 8.337 8.089 8.089 1,277,765 -0.19(-2.26%)
Mar 21, 2011 8.225 8.290 8.225 8.276 1,659,561 +0.15(+1.91%)
Mar 18, 2011 8.135 8.153 8.089 8.121 2,744,538 +0.02(+0.22%)
Mar 17, 2011 8.204 8.204 8.045 8.103 2,060,048 +0.00(+0.00%)
Mar 16, 2011 8.143 8.197 8.042 8.103 2,552,632 -0.04(-0.53%)
Mar 15, 2011 8.179 8.283 8.139 8.146 2,728,799 -0.14(-1.65%)
Mar 14, 2011 8.269 8.297 8.215 8.283 1,855,524 -0.03(-0.30%)
Mar 11, 2011 8.200 8.335 8.179 8.308 2,118,460 +0.12(+1.41%)
Mar 10, 2011 8.175 8.218 8.128 8.193 3,232,537 -0.05(-0.61%)
Mar 09, 2011 8.233 8.294 8.175 8.243 3,023,854 +0.03(+0.35%)
Mar 08, 2011 8.150 8.263 8.132 8.215 2,768,348 +0.09(+1.06%)
Mar 07, 2011 8.215 8.218 8.096 8.128 2,690,235 -0.03(-0.35%)
Mar 04, 2011 8.215 8.236 8.089 8.157 2,256,238 -0.06(-0.79%)
Mar 03, 2011 8.200 8.272 8.189 8.222 2,512,532 +0.07(+0.84%)
Mar 02, 2011 8.225 8.247 8.099 8.153 2,161,489 -0.05(-0.61%)
Mar 01, 2011 8.621 8.643 8.189 8.204 3,136,447 -0.43(-4.96%)
Feb 28, 2011 8.470 8.632 8.452 8.632 3,402,787 +0.24(+2.92%)
Feb 25, 2011 8.186 8.387 8.153 8.387 2,045,975 +0.26(+3.24%)
Feb 24, 2011 8.107 8.161 8.034 8.125 1,814,750 +0.01(+0.18%)
Feb 23, 2011 8.053 8.191 8.034 8.110 2,276,456 +0.07(+0.90%)
Feb 22, 2011 8.053 8.114 8.013 8.038 1,708,938 -0.07(-0.89%)
Feb 18, 2011 8.070 8.128 7.970 8.110 2,349,396 +0.05(+0.63%)
Feb 17, 2011 8.114 8.269 8.002 8.060 3,041,328 -0.01(-0.13%)
Feb 16, 2011 8.099 8.139 8.042 8.070 1,962,399 +0.02(+0.27%)
Feb 15, 2011 8.038 8.089 8.009 8.049 1,908,999 +0.00(+0.04%)
Feb 14, 2011 8.060 8.070 8.009 8.045 1,958,345 -0.03(-0.31%)
Feb 11, 2011 8.049 8.078 8.002 8.070 1,593,987 +0.01(+0.13%)
Feb 10, 2011 8.045 8.117 8.013 8.060 1,280,284 -0.01(-0.09%)
Feb 09, 2011 8.024 8.085 7.995 8.067 1,241,100 +0.03(+0.40%)
Feb 08, 2011 8.009 8.060 7.991 8.034 1,443,006 +0.04(+0.54%)
Feb 07, 2011 7.955 8.031 7.926 7.991 1,858,442 +0.05(+0.68%)
Feb 04, 2011 8.074 8.074 7.775 7.937 3,227,300 -0.10(-1.25%)
Feb 03, 2011 8.034 8.060 7.977 8.038 1,638,594 -0.00(-0.04%)
Feb 02, 2011 8.117 8.157 8.006 8.042 1,611,081 -0.09(-1.06%)
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.