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

Cto Realty Growth Inc (NY: CTO )

17.42 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2005 14.16 14.64 14.08 14.57 196,104 +0.29(+2.01%)
Dec 29, 2005 14.08 14.28 13.91 14.28 87,590 +0.13(+0.90%)
Dec 28, 2005 13.32 14.18 13.32 14.15 190,752 +0.89(+6.71%)
Dec 27, 2005 13.22 13.36 13.09 13.27 67,639 +0.04(+0.31%)
Dec 23, 2005 13.27 13.36 13.15 13.22 56,933 -0.10(-0.76%)
Dec 22, 2005 13.51 13.84 13.15 13.32 45,741 -0.14(-1.02%)
Dec 21, 2005 13.43 14.24 13.43 13.46 81,750 -0.01(-0.11%)
Dec 20, 2005 13.95 14.03 13.43 13.48 68,125 -0.42(-3.02%)
Dec 19, 2005 14.47 14.47 13.84 13.90 82,237 -0.45(-3.12%)
Dec 16, 2005 14.44 14.64 14.25 14.34 207,783 +0.09(+0.61%)
Dec 15, 2005 14.42 14.42 13.98 14.26 50,607 -0.12(-0.84%)
Dec 14, 2005 14.01 14.43 14.00 14.38 58,880 +0.32(+2.30%)
Dec 13, 2005 14.07 14.07 13.98 14.06 34,062 +0.13(+0.96%)
Dec 12, 2005 13.83 13.92 13.77 13.92 18,491 +0.15(+1.06%)
Dec 09, 2005 13.59 13.78 13.57 13.78 24,330 +0.13(+0.96%)
Dec 08, 2005 13.56 13.84 13.56 13.65 29,683 +0.09(+0.67%)
Dec 07, 2005 13.62 13.62 13.51 13.55 19,951 -0.02(-0.17%)
Dec 06, 2005 13.53 13.72 13.48 13.58 37,955 +0.10(+0.72%)
Dec 05, 2005 13.68 13.73 13.44 13.48 79,804 -0.25(-1.83%)
Dec 02, 2005 13.48 13.76 13.41 13.73 51,580 +0.27(+2.03%)
Dec 01, 2005 13.28 13.61 13.28 13.46 61,313 +0.23(+1.71%)
Nov 30, 2005 13.15 13.25 13.10 13.23 28,710 +0.12(+0.94%)
Nov 29, 2005 12.99 13.15 12.97 13.11 52,067 +0.12(+0.93%)
Nov 28, 2005 13.05 13.11 12.99 12.99 49,634 -0.07(-0.55%)
Nov 25, 2005 13.18 13.18 12.90 13.06 29,196 -0.07(-0.55%)
Nov 23, 2005 13.05 13.26 13.00 13.13 51,580 +0.13(+1.01%)
Nov 22, 2005 12.91 13.21 12.90 13.00 68,612 +0.07(+0.57%)
Nov 21, 2005 12.82 12.94 12.64 12.93 51,580 +0.24(+1.86%)
Nov 18, 2005 12.49 12.78 12.46 12.69 58,880 +0.22(+1.75%)
Nov 17, 2005 12.18 12.49 12.18 12.47 56,933 +0.27(+2.19%)
Nov 16, 2005 12.74 12.79 12.18 12.20 141,117 -0.47(-3.71%)
Nov 15, 2005 12.63 12.95 12.59 12.68 65,206 +0.05(+0.37%)
Nov 14, 2005 12.55 12.78 12.47 12.63 50,607 +0.13(+1.05%)
Nov 11, 2005 12.73 13.00 12.28 12.50 163,501 -0.23(-1.84%)
Nov 10, 2005 12.34 12.74 12.21 12.73 73,965 +0.50(+4.10%)
Nov 09, 2005 11.97 12.43 11.97 12.23 47,688 +0.25(+2.07%)
Nov 08, 2005 11.84 12.07 11.51 11.98 184,912 -0.08(-0.70%)
Nov 07, 2005 12.10 12.33 11.74 12.06 58,880 +0.01(+0.07%)
Nov 04, 2005 12.23 12.43 12.03 12.06 91,483 -0.12(-0.98%)
Nov 03, 2005 12.37 12.41 12.02 12.18 70,072 -0.15(-1.25%)
Nov 02, 2005 11.87 12.43 11.72 12.33 180,533 +0.36(+3.00%)
Nov 01, 2005 12.18 12.18 11.71 11.97 46,714 -0.27(-2.17%)
Oct 31, 2005 11.61 12.33 11.61 12.24 137,224 +0.53(+4.49%)
Oct 28, 2005 11.45 11.71 11.10 11.71 70,072 +0.31(+2.69%)
Oct 27, 2005 11.74 12.02 11.06 11.40 141,117 -0.39(-3.33%)
Oct 26, 2005 11.97 12.33 11.61 11.80 80,777 -0.12(-1.02%)
Oct 25, 2005 11.73 12.12 11.73 11.92 63,746 -0.02(-0.19%)
Oct 24, 2005 11.51 11.98 11.51 11.94 58,393 +0.43(+3.75%)
Oct 21, 2005 11.35 11.73 11.20 11.51 190,752 +0.15(+1.36%)
Oct 20, 2005 12.23 12.24 11.22 11.35 126,519 -0.83(-6.80%)
Oct 19, 2005 11.22 12.18 11.16 12.18 137,224 +0.92(+8.14%)
Oct 18, 2005 11.56 11.56 11.08 11.27 134,791 -0.34(-2.96%)
Oct 17, 2005 11.23 11.67 11.22 11.61 135,764 +0.43(+3.86%)
Oct 14, 2005 11.12 11.69 11.10 11.18 185,886 +0.22(+2.05%)
Oct 13, 2005 11.00 11.26 10.64 10.95 135,278 -0.09(-0.86%)
Oct 12, 2005 11.65 11.71 10.61 11.05 259,364 -0.65(-5.57%)
Oct 11, 2005 11.82 12.07 11.61 11.70 93,916 -0.02(-0.14%)
Oct 10, 2005 12.48 12.59 11.67 11.72 144,037 -0.77(-6.17%)
Oct 07, 2005 12.34 12.70 12.34 12.49 87,590 +0.16(+1.33%)
Oct 06, 2005 12.38 12.43 12.28 12.32 142,090 -0.07(-0.53%)
Oct 05, 2005 12.90 12.97 12.39 12.39 131,385 -0.57(-4.36%)
Oct 04, 2005 13.05 13.31 12.95 12.95 72,991 -0.30(-2.28%)
Oct 03, 2005 13.92 14.03 13.22 13.25 168,854 -0.72(-5.15%)
Sep 30, 2005 13.60 14.26 13.56 13.97 161,068 +0.33(+2.46%)
Sep 29, 2005 13.46 13.64 12.81 13.64 203,404 +0.08(+0.58%)
Sep 28, 2005 13.89 13.97 13.56 13.56 73,965 -0.33(-2.40%)
Sep 27, 2005 13.86 13.91 13.66 13.89 45,741 -0.02(-0.13%)
Sep 26, 2005 13.87 13.97 13.78 13.91 65,206 -0.01(-0.06%)
Sep 23, 2005 13.92 14.03 13.77 13.92 104,621 -0.05(-0.38%)
Sep 22, 2005 13.98 14.23 13.77 13.97 108,028 -0.18(-1.31%)
Sep 21, 2005 14.01 14.49 14.01 14.16 115,813 +0.24(+1.71%)
Sep 20, 2005 13.77 14.15 13.58 13.92 139,657 +0.08(+0.59%)
Sep 19, 2005 14.33 14.33 13.79 13.84 88,563 -0.45(-3.12%)
Sep 16, 2005 14.33 14.33 14.18 14.28 238,440 -0.05(-0.34%)
Sep 15, 2005 14.87 14.87 14.32 14.33 99,755 -0.64(-4.25%)
Sep 14, 2005 15.34 15.34 14.65 14.97 106,568 -0.32(-2.08%)
Sep 13, 2005 15.35 15.59 15.29 15.29 44,768 -0.06(-0.39%)
Sep 12, 2005 15.34 15.41 15.29 15.35 44,768 +0.16(+1.07%)
Sep 09, 2005 15.41 15.45 15.16 15.19 77,371 -0.17(-1.14%)
Sep 08, 2005 15.81 15.84 15.31 15.36 55,960 -0.50(-3.17%)
Sep 07, 2005 15.95 16.03 15.82 15.86 115,327 +0.06(+0.39%)
Sep 06, 2005 14.85 15.82 14.85 15.80 128,952 +1.03(+6.95%)
Sep 02, 2005 15.29 15.29 14.71 14.78 34,549 -0.46(-3.03%)
Sep 01, 2005 15.41 15.41 14.93 15.24 71,045 -0.17(-1.13%)
Aug 31, 2005 14.21 15.41 14.21 15.41 147,443 +1.25(+8.85%)
Aug 30, 2005 13.97 14.23 13.95 14.16 115,813 +0.13(+0.95%)
Aug 29, 2005 14.06 14.18 13.95 14.03 96,349 -0.19(-1.30%)
Aug 26, 2005 14.66 14.71 14.20 14.21 93,429 -0.40(-2.74%)
Aug 25, 2005 14.85 14.90 14.60 14.61 43,308 -0.29(-1.93%)
Aug 24, 2005 14.39 15.26 14.39 14.90 65,206 +0.46(+3.19%)
Aug 23, 2005 14.64 15.00 14.39 14.44 98,295 -0.25(-1.72%)
Aug 22, 2005 14.26 14.79 13.97 14.69 125,059 +0.33(+2.32%)
Aug 19, 2005 13.94 14.57 13.82 14.36 162,528 +0.30(+2.15%)
Aug 18, 2005 14.43 14.43 13.85 14.06 266,177 -0.49(-3.39%)
Aug 17, 2005 14.58 14.80 14.49 14.55 84,670 -0.10(-0.70%)
Aug 16, 2005 14.90 14.95 14.62 14.65 119,220 -0.34(-2.26%)
Aug 15, 2005 15.10 15.13 14.56 14.99 175,667 -0.27(-1.75%)
Aug 12, 2005 16.02 16.09 15.09 15.26 164,475 -0.79(-4.91%)
Aug 11, 2005 15.71 16.06 15.71 16.05 72,505 +0.18(+1.14%)
Aug 10, 2005 15.65 16.08 15.62 15.86 154,742 +0.25(+1.58%)
Aug 09, 2005 15.82 15.99 15.52 15.62 334,302 -0.46(-2.89%)
Aug 08, 2005 16.99 17.06 15.88 16.08 609,239 -1.13(-6.56%)
Aug 05, 2005 17.72 17.72 16.96 17.21 184,912 -0.51(-2.86%)
Aug 04, 2005 17.67 17.78 17.28 17.72 142,577 +0.07(+0.42%)
Aug 03, 2005 17.82 17.93 17.64 17.64 113,380 -0.27(-1.48%)
Aug 02, 2005 18.08 18.08 17.68 17.91 76,884 -0.11(-0.63%)
Aug 01, 2005 18.35 18.45 17.98 18.02 95,862 -0.27(-1.46%)
Jul 29, 2005 18.02 18.29 17.67 18.29 129,438 +0.22(+1.22%)
Jul 28, 2005 17.76 18.18 17.76 18.07 126,032 +0.33(+1.84%)
Jul 27, 2005 17.80 17.94 17.66 17.74 94,402 +0.12(+0.65%)
Jul 26, 2005 17.42 17.79 17.42 17.63 84,670 +0.01(+0.04%)
Jul 25, 2005 18.08 18.33 17.62 17.62 133,331 -0.31(-1.71%)
Jul 22, 2005 17.31 18.01 17.31 17.93 132,358 +0.41(+2.33%)
Jul 21, 2005 17.67 17.72 17.19 17.52 100,242 -0.25(-1.43%)
Jul 20, 2005 17.75 17.88 17.52 17.77 164,475 +0.08(+0.45%)
Jul 19, 2005 17.36 17.80 17.36 17.69 110,461 +0.33(+1.89%)
Jul 18, 2005 17.52 17.71 17.01 17.36 155,716 -0.15(-0.88%)
Jul 15, 2005 17.26 17.62 16.93 17.52 224,328 +0.05(+0.29%)
Jul 14, 2005 18.19 18.46 17.23 17.47 346,468 -0.72(-3.94%)
Jul 13, 2005 18.34 18.39 18.07 18.18 72,505 -0.05(-0.28%)
Jul 12, 2005 18.03 18.55 17.88 18.24 193,185 +0.15(+0.84%)
Jul 11, 2005 18.14 18.19 18.04 18.08 169,827 +0.10(+0.57%)
Jul 08, 2005 18.04 18.08 17.67 17.98 188,805 -0.06(-0.34%)
Jul 07, 2005 17.78 18.13 17.62 18.04 159,122 +0.14(+0.80%)
Jul 06, 2005 17.99 18.03 17.70 17.90 144,523 -0.14(-0.80%)
Jul 05, 2005 17.84 18.29 17.79 18.04 179,560 +0.33(+1.89%)
Jul 01, 2005 17.78 17.78 17.47 17.71 98,295 +0.03(+0.20%)
Jun 30, 2005 17.31 17.88 17.14 17.67 311,432 +0.31(+1.78%)
Jun 29, 2005 16.75 17.41 16.75 17.36 327,003 +0.61(+3.63%)
Jun 28, 2005 15.71 16.78 15.71 16.76 345,981 +1.10(+7.01%)
Jun 27, 2005 15.52 15.82 15.38 15.66 86,617 +0.04(+0.26%)
Jun 24, 2005 15.12 15.62 14.94 15.62 223,355 +0.50(+3.32%)
Jun 23, 2005 15.62 15.90 15.06 15.12 112,894 -0.30(-1.92%)
Jun 22, 2005 15.27 15.48 14.72 15.41 80,777 +0.19(+1.24%)
Jun 21, 2005 15.28 15.41 15.21 15.22 164,961 -0.11(-0.70%)
Jun 20, 2005 15.23 15.46 15.14 15.33 72,018 +0.06(+0.42%)
Jun 17, 2005 15.36 15.48 15.10 15.27 158,149 -0.25(-1.62%)
Jun 16, 2005 15.62 15.62 15.36 15.52 106,081 -0.20(-1.28%)
Jun 15, 2005 15.41 15.72 15.10 15.72 134,791 +0.37(+2.40%)
Jun 14, 2005 14.83 15.36 14.79 15.35 111,434 +0.45(+3.03%)
Jun 13, 2005 15.07 15.17 14.64 14.90 179,560 -0.27(-1.77%)
Jun 10, 2005 15.21 15.34 15.15 15.17 104,135 +0.01(+0.08%)
Jun 09, 2005 14.54 15.26 14.44 15.16 213,136 +0.42(+2.86%)
Jun 08, 2005 15.66 15.70 14.64 14.73 280,775 -1.13(-7.12%)
Jun 07, 2005 16.09 16.13 15.84 15.86 90,509 -0.15(-0.96%)
Jun 06, 2005 15.91 16.06 15.85 16.02 117,760 +0.20(+1.23%)
Jun 03, 2005 15.82 16.00 15.67 15.82 145,010 +0.00(+0.01%)
Jun 02, 2005 15.41 15.86 15.36 15.82 130,412 +0.37(+2.38%)
Jun 01, 2005 15.72 15.72 15.39 15.45 206,810 -0.32(-2.02%)
May 31, 2005 14.97 15.89 14.89 15.77 257,904 +0.75(+5.02%)
May 27, 2005 15.10 15.41 14.99 15.02 116,300 -0.15(-1.00%)
May 26, 2005 14.56 15.31 14.56 15.17 257,904 +0.56(+3.83%)
May 25, 2005 14.83 15.04 14.56 14.61 353,767 -0.42(-2.80%)
May 24, 2005 16.30 16.30 14.90 15.03 730,405 -1.26(-7.76%)
May 23, 2005 15.62 16.30 15.62 16.30 587,341 +0.71(+4.56%)
May 20, 2005 15.21 15.62 15.21 15.59 296,347 +0.29(+1.87%)
May 19, 2005 15.04 15.30 15.02 15.30 193,185 +0.28(+1.86%)
May 18, 2005 14.60 15.03 14.58 15.02 501,211 +0.51(+3.53%)
May 17, 2005 14.44 14.51 14.16 14.51 148,416 +0.02(+0.14%)
May 16, 2005 13.97 14.56 13.97 14.49 206,323 +0.57(+4.09%)
May 13, 2005 13.95 14.08 13.85 13.92 82,724 +0.00(+0.03%)
May 12, 2005 13.93 14.00 13.77 13.91 104,135 +0.00(+0.03%)
May 11, 2005 13.93 13.98 13.79 13.91 70,558 -0.02(-0.16%)
May 10, 2005 13.90 14.06 13.69 13.93 236,007 -0.13(-0.95%)
May 09, 2005 13.70 14.07 13.46 14.07 250,605 +0.46(+3.41%)
May 06, 2005 12.73 13.60 12.73 13.60 290,021 +0.89(+7.03%)
May 05, 2005 12.59 12.71 12.52 12.71 60,339 +0.14(+1.13%)
May 04, 2005 12.45 12.63 12.45 12.57 36,495 +0.15(+1.24%)
May 03, 2005 12.62 12.71 12.31 12.41 40,875 -0.21(-1.63%)
May 02, 2005 12.60 12.62 12.28 12.62 61,799 +0.07(+0.57%)
Apr 29, 2005 12.64 12.69 12.48 12.55 74,938 -0.04(-0.33%)
Apr 28, 2005 12.54 12.71 12.49 12.59 52,554 -0.03(-0.23%)
Apr 27, 2005 12.54 12.81 12.43 12.62 81,264 +0.05(+0.36%)
Apr 26, 2005 12.44 12.60 12.44 12.57 76,398 +0.06(+0.44%)
Apr 25, 2005 12.35 12.68 12.27 12.52 94,889 +0.16(+1.33%)
Apr 22, 2005 12.46 12.58 12.22 12.35 131,385 -0.11(-0.89%)
Apr 21, 2005 12.33 12.60 12.33 12.46 165,448 +0.13(+1.07%)
Apr 20, 2005 12.31 12.34 12.02 12.33 121,166 +0.06(+0.50%)
Apr 19, 2005 12.06 12.37 12.06 12.27 245,739 +0.21(+1.70%)
Apr 18, 2005 11.80 12.06 11.77 12.06 552,305 +0.30(+2.55%)
Apr 15, 2005 11.90 11.90 11.74 11.76 114,840 -0.14(-1.14%)
Apr 14, 2005 12.03 12.05 11.87 11.90 63,746 -0.16(-1.36%)
Apr 13, 2005 12.13 12.15 12.03 12.06 35,522 -0.07(-0.59%)
Apr 12, 2005 11.97 12.13 11.79 12.13 115,813 +0.05(+0.43%)
Apr 11, 2005 12.09 12.23 12.03 12.08 48,174 -0.00(-0.02%)
Apr 08, 2005 12.30 12.31 12.08 12.09 51,580 -0.21(-1.74%)
Apr 07, 2005 12.23 12.30 12.18 12.30 37,955 +0.12(+1.01%)
Apr 06, 2005 12.29 12.29 12.06 12.18 104,621 -0.03(-0.25%)
Apr 05, 2005 11.98 12.24 11.93 12.21 94,402 +0.26(+2.17%)
Apr 04, 2005 11.77 11.95 11.77 11.95 32,603 +0.30(+2.59%)
Apr 01, 2005 11.76 11.79 11.64 11.65 86,617 -0.12(-0.98%)
Mar 31, 2005 11.66 11.76 11.61 11.76 192,212 +0.17(+1.47%)
Mar 30, 2005 11.17 11.59 11.10 11.59 74,938 +0.29(+2.56%)
Mar 29, 2005 11.19 11.30 11.14 11.30 68,125 +0.11(+0.99%)
Mar 28, 2005 11.10 11.20 11.05 11.19 115,327 +0.09(+0.81%)
Mar 24, 2005 11.25 11.28 11.10 11.10 100,728 -0.20(-1.80%)
Mar 23, 2005 11.33 11.41 11.30 11.30 261,311 -0.10(-0.90%)
Mar 22, 2005 11.44 11.44 11.34 11.41 96,349 -0.03(-0.31%)
Mar 21, 2005 11.35 11.44 11.31 11.44 94,402 +0.04(+0.38%)
Mar 18, 2005 11.35 11.40 11.28 11.40 128,465 +0.09(+0.84%)
Mar 17, 2005 11.14 11.30 11.14 11.30 51,580 +0.11(+1.01%)
Mar 16, 2005 11.15 11.29 11.15 11.19 83,210 -0.12(-1.02%)
Mar 15, 2005 11.28 11.38 11.25 11.30 146,470 +0.02(+0.20%)
Mar 14, 2005 10.79 11.28 10.79 11.28 103,161 +0.57(+5.27%)
Mar 11, 2005 10.63 10.73 10.50 10.72 107,054 +0.14(+1.28%)
Mar 10, 2005 10.04 10.67 10.04 10.58 115,813 +0.54(+5.38%)
Mar 09, 2005 10.28 10.28 9.994 10.04 47,688 -0.24(-2.30%)
Mar 08, 2005 10.45 10.84 10.28 10.28 114,353 -0.05(-0.48%)
Mar 07, 2005 9.829 10.33 9.829 10.33 294,400 +0.45(+4.56%)
Mar 04, 2005 9.813 9.895 9.792 9.876 140,631 +0.01(+0.12%)
Mar 03, 2005 9.422 10.02 9.422 9.864 125,059 +0.44(+4.69%)
Mar 02, 2005 9.299 9.451 9.248 9.422 46,714 +0.12(+1.33%)
Mar 01, 2005 9.104 9.299 9.104 9.299 33,576 +0.25(+2.72%)
Feb 28, 2005 9.309 9.309 8.960 9.052 19,464 -0.26(-2.76%)
Feb 25, 2005 9.001 9.340 9.001 9.309 49,147 +0.34(+3.83%)
Feb 24, 2005 8.452 8.966 8.452 8.966 138,198 +0.46(+5.44%)
Feb 23, 2005 8.627 8.656 8.323 8.504 61,799 -0.08(-0.96%)
Feb 22, 2005 8.771 8.859 8.366 8.586 102,675 -0.29(-3.29%)
Feb 18, 2005 9.077 9.104 8.867 8.878 37,469 -0.21(-2.26%)
Feb 17, 2005 9.207 9.227 8.991 9.083 71,045 -0.16(-1.78%)
Feb 16, 2005 9.225 9.248 9.165 9.248 16,544 +0.02(+0.25%)
Feb 15, 2005 9.400 9.400 9.217 9.225 29,196 -0.17(-1.86%)
Feb 14, 2005 9.402 9.451 9.352 9.400 16,058 -0.00(-0.02%)
Feb 11, 2005 9.474 9.474 9.400 9.402 16,544 -0.03(-0.31%)
Feb 10, 2005 9.299 9.433 9.278 9.431 35,036 +0.13(+1.41%)
Feb 09, 2005 9.844 9.844 9.248 9.299 44,768 -0.51(-5.22%)
Feb 08, 2005 9.617 9.841 9.585 9.811 27,250 +0.19(+2.01%)
Feb 07, 2005 9.498 9.644 9.416 9.617 20,924 +0.11(+1.15%)
Feb 04, 2005 9.504 9.539 9.453 9.509 41,848 +0.02(+0.26%)
Feb 03, 2005 9.700 9.700 9.391 9.484 24,817 -0.26(-2.68%)
Feb 02, 2005 9.905 9.905 9.685 9.745 65,692 -0.14(-1.41%)
Feb 01, 2005 9.607 9.895 9.597 9.885 85,157 +0.38(+4.00%)
Jan 31, 2005 9.155 9.504 9.155 9.504 65,692 +0.36(+3.93%)
Jan 28, 2005 9.069 9.145 9.011 9.145 26,763 +0.11(+1.21%)
Jan 27, 2005 8.931 9.093 8.931 9.036 30,169 +0.15(+1.64%)
Jan 26, 2005 8.682 8.939 8.682 8.890 26,763 +0.19(+2.22%)
Jan 25, 2005 8.631 8.785 8.631 8.697 30,169 +0.10(+1.12%)
Jan 24, 2005 8.662 8.662 8.600 8.600 28,223 -0.11(-1.30%)
Jan 21, 2005 8.631 8.775 8.631 8.713 11,678 +0.06(+0.71%)
Jan 20, 2005 8.703 8.734 8.604 8.652 63,746 -0.05(-0.59%)
Jan 19, 2005 8.754 8.775 8.682 8.703 47,688 -0.02(-0.28%)
Jan 18, 2005 8.508 8.728 8.465 8.728 62,773 +0.24(+2.83%)
Jan 14, 2005 8.467 8.506 8.440 8.487 51,580 +0.00(+0.00%)
Jan 13, 2005 8.467 8.487 8.456 8.487 39,902 +0.03(+0.39%)
Jan 12, 2005 8.374 8.454 8.271 8.454 63,746 +0.06(+0.71%)
Jan 11, 2005 8.405 8.426 8.323 8.395 36,009 +0.02(+0.25%)
Jan 10, 2005 8.343 8.419 8.323 8.374 35,036 +0.06(+0.72%)
Jan 07, 2005 8.189 8.354 8.179 8.315 73,478 +0.13(+1.53%)
Jan 06, 2005 8.066 8.195 8.056 8.189 49,147 +0.07(+0.89%)
Jan 05, 2005 8.364 8.364 8.117 8.117 56,933 -0.27(-3.16%)
Jan 04, 2005 8.631 8.682 8.323 8.382 32,116 -0.29(-3.34%)
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.