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

Realty Income Corp (NY: O )

53.54 -0.51 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 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%)
Jul 01, 2003 4.733 4.822 4.733 4.799 607,440 +0.07(+1.52%)
Jun 30, 2003 4.822 4.832 4.706 4.727 2,256,151 -0.08(-1.73%)
Jun 27, 2003 4.815 4.840 4.778 4.810 520,030 -0.03(-0.64%)
Jun 26, 2003 4.680 4.841 4.670 4.841 704,518 +0.13(+2.85%)
Jun 25, 2003 4.717 4.759 4.671 4.707 558,700 +0.05(+1.09%)
Jun 24, 2003 4.626 4.665 4.614 4.656 673,502 +0.03(+0.67%)
Jun 23, 2003 4.707 4.707 4.610 4.625 619,928 -0.05(-1.09%)
Jun 20, 2003 4.716 4.727 4.675 4.676 483,374 -0.02(-0.50%)
Jun 19, 2003 4.747 4.795 4.699 4.699 594,550 -0.02(-0.53%)
Jun 18, 2003 4.769 4.775 4.688 4.724 364,545 -0.03(-0.65%)
Jun 17, 2003 4.856 4.856 4.754 4.755 383,880 -0.07(-1.44%)
Jun 16, 2003 4.749 4.841 4.749 4.825 477,735 +0.09(+1.99%)
Jun 13, 2003 4.834 4.838 4.723 4.730 397,172 -0.08(-1.63%)
Jun 12, 2003 4.891 4.891 4.809 4.809 428,995 -0.06(-1.17%)
Jun 11, 2003 4.872 4.872 4.806 4.866 557,089 -0.01(-0.13%)
Jun 10, 2003 4.794 4.872 4.794 4.872 671,488 +0.10(+2.11%)
Jun 09, 2003 4.825 4.825 4.771 4.771 402,006 -0.06(-1.23%)
Jun 06, 2003 4.798 4.838 4.794 4.831 526,475 +0.04(+0.91%)
Jun 05, 2003 4.816 4.826 4.755 4.788 534,934 -0.07(-1.36%)
Jun 04, 2003 4.780 4.856 4.780 4.853 480,555 +0.08(+1.72%)
Jun 03, 2003 4.717 4.771 4.713 4.771 409,660 +0.05(+1.16%)
Jun 02, 2003 4.692 4.742 4.691 4.717 497,473 +0.04(+0.93%)
May 30, 2003 4.652 4.752 4.652 4.673 863,226 +0.03(+0.75%)
May 29, 2003 4.737 4.766 4.613 4.639 681,558 -0.14(-2.93%)
May 28, 2003 4.819 4.835 4.749 4.779 546,616 -0.01(-0.23%)
May 27, 2003 4.757 4.810 4.743 4.790 554,269 +0.03(+0.70%)
May 23, 2003 4.728 4.788 4.691 4.757 445,107 +0.03(+0.58%)
May 22, 2003 4.723 4.745 4.697 4.729 563,534 +0.00(+0.03%)
May 21, 2003 4.678 4.729 4.657 4.728 564,339 +0.05(+1.17%)
May 20, 2003 4.636 4.697 4.636 4.673 539,365 +0.03(+0.72%)
May 19, 2003 4.680 4.712 4.636 4.640 652,153 -0.02(-0.37%)
May 16, 2003 4.642 4.666 4.604 4.657 480,555 +0.00(+0.05%)
May 15, 2003 4.636 4.655 4.610 4.655 411,674 +0.04(+0.89%)
May 14, 2003 4.632 4.637 4.599 4.614 530,906 +0.00(+0.08%)
May 13, 2003 4.559 4.620 4.548 4.610 395,964 +0.02(+0.43%)
May 12, 2003 4.608 4.622 4.570 4.590 421,341 -0.00(-0.05%)
May 09, 2003 4.583 4.606 4.569 4.593 348,029 +0.02(+0.54%)
May 08, 2003 4.501 4.570 4.501 4.568 330,306 +0.04(+0.82%)
May 07, 2003 4.500 4.534 4.479 4.531 426,578 +0.02(+0.39%)
May 06, 2003 4.500 4.549 4.479 4.513 675,918 -0.00(-0.05%)
May 05, 2003 4.529 4.529 4.438 4.516 1,313,168 +0.00(+0.00%)
May 02, 2003 4.531 4.585 4.487 4.516 896,660 -0.07(-1.62%)
May 01, 2003 4.692 4.729 4.578 4.590 650,139 -0.08(-1.65%)
Apr 30, 2003 4.677 4.702 4.665 4.667 309,762 -0.00(-0.11%)
Apr 29, 2003 4.723 4.755 4.672 4.672 329,097 -0.06(-1.34%)
Apr 28, 2003 4.680 4.735 4.667 4.735 381,866 +0.05(+1.14%)
Apr 25, 2003 4.698 4.714 4.667 4.682 379,851 +0.00(+0.08%)
Apr 24, 2003 4.742 4.774 4.678 4.678 364,142 -0.09(-1.98%)
Apr 23, 2003 4.810 4.810 4.757 4.773 359,308 -0.02(-0.36%)
Apr 22, 2003 4.717 4.796 4.712 4.790 412,076 +0.08(+1.69%)
Apr 21, 2003 4.717 4.727 4.680 4.711 333,125 +0.00(+0.11%)
Apr 17, 2003 4.667 4.712 4.652 4.706 344,404 +0.04(+0.82%)
Apr 16, 2003 4.642 4.668 4.637 4.667 354,877 +0.02(+0.53%)
Apr 15, 2003 4.655 4.655 4.618 4.642 301,303 -0.01(-0.27%)
Apr 14, 2003 4.593 4.662 4.593 4.655 379,449 +0.10(+2.18%)
Apr 11, 2003 4.599 4.616 4.555 4.555 240,881 -0.02(-0.54%)
Apr 10, 2003 4.568 4.605 4.563 4.580 262,633 -0.02(-0.40%)
Apr 09, 2003 4.555 4.618 4.534 4.599 404,826 +0.02(+0.54%)
Apr 08, 2003 4.587 4.593 4.554 4.574 398,784 -0.01(-0.27%)
Apr 07, 2003 4.524 4.593 4.524 4.587 339,570 +0.09(+2.07%)
Apr 04, 2003 4.555 4.580 4.493 4.493 240,076 -0.07(-1.50%)
Apr 03, 2003 4.587 4.589 4.532 4.562 275,523 -0.01(-0.27%)
Apr 02, 2003 4.555 4.582 4.538 4.574 315,402 +0.02(+0.35%)
Apr 01, 2003 4.450 4.558 4.421 4.558 310,568 +0.12(+2.71%)
Mar 31, 2003 4.382 4.466 4.382 4.438 578,035 -0.00(-0.03%)
Mar 28, 2003 4.462 4.519 4.439 4.439 261,022 -0.06(-1.35%)
Mar 27, 2003 4.512 4.541 4.470 4.500 304,928 -0.03(-0.69%)
Mar 26, 2003 4.547 4.555 4.495 4.531 359,308 -0.02(-0.35%)
Mar 25, 2003 4.475 4.547 4.467 4.547 365,350 +0.06(+1.33%)
Mar 24, 2003 4.587 4.587 4.413 4.487 416,910 -0.09(-2.03%)
Mar 21, 2003 4.518 4.580 4.515 4.580 487,402 +0.06(+1.29%)
Mar 20, 2003 4.456 4.522 4.387 4.522 279,148 +0.05(+1.19%)
Mar 19, 2003 4.431 4.469 4.413 4.469 331,111 +0.02(+0.56%)
Mar 18, 2003 4.425 4.450 4.382 4.444 285,996 +0.04(+0.90%)
Mar 17, 2003 4.326 4.404 4.313 4.404 346,015 +0.09(+2.10%)
Mar 14, 2003 4.347 4.347 4.292 4.313 310,165 +0.00(+0.09%)
Mar 13, 2003 4.258 4.310 4.233 4.310 271,495 +0.07(+1.61%)
Mar 12, 2003 4.220 4.241 4.192 4.241 234,839 +0.03(+0.77%)
Mar 11, 2003 4.202 4.245 4.192 4.209 352,460 +0.02(+0.53%)
Mar 10, 2003 4.289 4.289 4.186 4.187 501,098 -0.10(-2.40%)
Mar 07, 2003 4.251 4.332 4.251 4.290 422,550 +0.02(+0.47%)
Mar 06, 2003 4.359 4.359 4.258 4.270 252,160 -0.08(-1.85%)
Mar 05, 2003 4.307 4.354 4.301 4.351 246,521 +0.04(+1.01%)
Mar 04, 2003 4.320 4.351 4.294 4.307 328,292 -0.02(-0.43%)
Mar 03, 2003 4.320 4.333 4.287 4.326 264,647 +0.02(+0.55%)
Feb 28, 2003 4.289 4.342 4.289 4.302 321,444 -0.00(-0.12%)
Feb 27, 2003 4.276 4.337 4.270 4.307 488,208 -0.00(-0.03%)
Feb 26, 2003 4.295 4.316 4.284 4.308 229,200 +0.00(+0.03%)
Feb 25, 2003 4.251 4.308 4.199 4.307 431,814 +0.07(+1.70%)
Feb 24, 2003 4.289 4.289 4.222 4.235 303,317 -0.06(-1.50%)
Feb 21, 2003 4.276 4.312 4.227 4.300 302,914 +0.05(+1.29%)
Feb 20, 2003 4.258 4.261 4.215 4.245 128,899 +0.01(+0.21%)
Feb 19, 2003 4.270 4.270 4.196 4.236 268,272 +0.00(+0.03%)
Feb 18, 2003 4.189 4.239 4.178 4.235 368,170 +0.06(+1.46%)
Feb 14, 2003 4.220 4.220 4.140 4.174 476,929 -0.02(-0.50%)
Feb 13, 2003 4.121 4.196 4.121 4.196 331,917 +0.06(+1.47%)
Feb 12, 2003 4.158 4.189 4.135 4.135 272,703 -0.01(-0.30%)
Feb 11, 2003 4.227 4.227 4.124 4.147 299,692 -0.06(-1.39%)
Feb 10, 2003 4.104 4.205 4.104 4.205 316,207 +0.07(+1.71%)
Feb 07, 2003 4.161 4.189 4.135 4.135 354,071 -0.07(-1.57%)
Feb 06, 2003 4.172 4.215 4.157 4.200 286,802 +0.02(+0.39%)
Feb 05, 2003 4.164 4.219 4.164 4.184 279,148 -0.02(-0.50%)
Feb 04, 2003 4.158 4.205 4.132 4.205 252,966 +0.04(+1.07%)
Feb 03, 2003 4.189 4.203 4.158 4.161 358,905 -0.04(-1.06%)
Jan 31, 2003 4.111 4.205 4.111 4.205 351,252 +0.07(+1.68%)
Jan 30, 2003 4.162 4.176 4.135 4.136 299,289 -0.03(-0.63%)
Jan 29, 2003 4.140 4.162 4.096 4.162 326,277 +0.03(+0.72%)
Jan 28, 2003 4.100 4.132 4.080 4.132 389,519 +0.03(+0.70%)
Jan 27, 2003 4.130 4.132 4.097 4.104 393,950 -0.01(-0.18%)
Jan 24, 2003 4.164 4.164 4.104 4.111 270,287 -0.04(-0.96%)
Jan 23, 2003 4.133 4.163 4.127 4.151 282,371 +0.02(+0.48%)
Jan 22, 2003 4.110 4.160 4.110 4.131 662,626 +0.01(+0.30%)
Jan 21, 2003 4.115 4.140 4.109 4.119 497,070 +0.01(+0.18%)
Jan 17, 2003 4.168 4.171 4.101 4.111 394,756 -0.03(-0.63%)
Jan 16, 2003 4.142 4.189 4.110 4.137 518,419 +0.00(+0.06%)
Jan 15, 2003 4.168 4.198 4.104 4.135 822,139 -0.04(-0.95%)
Jan 14, 2003 4.152 4.183 4.146 4.174 402,409 +0.03(+0.84%)
Jan 13, 2003 4.183 4.202 4.140 4.140 507,946 -0.04(-1.01%)
Jan 10, 2003 4.250 4.250 4.164 4.182 468,067 -0.06(-1.52%)
Jan 09, 2003 4.249 4.251 4.218 4.246 595,356 +0.01(+0.29%)
Jan 08, 2003 4.276 4.285 4.234 4.234 337,153 -0.04(-0.99%)
Jan 07, 2003 4.369 4.369 4.270 4.276 900,285 -0.12(-2.63%)
Jan 06, 2003 4.394 4.420 4.384 4.392 491,833 -0.03(-0.62%)
Jan 03, 2003 4.375 4.436 4.361 4.419 178,445 +0.04(+0.91%)
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.