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

Cto Realty Growth Inc (NY: CTO )

18.99 +0.10 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 27, 2004 7.559 7.593 7.528 7.561 17,716 +0.05(+0.71%)
Feb 26, 2004 7.505 7.561 7.458 7.507 57,812 +0.03(+0.43%)
Feb 25, 2004 7.426 7.505 7.411 7.475 55,014 +0.02(+0.32%)
Feb 24, 2004 7.363 7.453 7.363 7.451 45,690 +0.11(+1.55%)
Feb 23, 2004 7.239 7.357 7.217 7.338 44,757 +0.06(+0.85%)
Feb 20, 2004 7.187 7.293 7.164 7.275 46,622 +0.11(+1.59%)
Feb 19, 2004 7.164 7.271 7.162 7.162 43,359 -0.00(-0.03%)
Feb 18, 2004 7.130 7.200 7.100 7.164 47,555 +0.06(+0.85%)
Feb 17, 2004 6.896 7.151 6.894 7.104 59,211 +0.25(+3.66%)
Feb 13, 2004 7.089 7.089 6.853 6.853 76,927 -0.15(-2.14%)
Feb 12, 2004 7.076 7.078 7.003 7.003 28,906 -0.05(-0.70%)
Feb 11, 2004 7.087 7.087 7.046 7.052 34,034 -0.03(-0.36%)
Feb 10, 2004 7.078 7.095 7.039 7.078 27,973 +0.00(+0.06%)
Feb 09, 2004 6.649 7.185 6.649 7.074 95,110 +0.51(+7.71%)
Feb 06, 2004 6.649 6.713 6.542 6.568 44,291 -0.06(-0.91%)
Feb 05, 2004 6.538 6.628 6.497 6.628 69,468 +0.08(+1.15%)
Feb 04, 2004 6.540 6.580 6.540 6.553 20,514 +0.01(+0.16%)
Feb 03, 2004 6.544 6.585 6.531 6.542 27,041 -0.04(-0.65%)
Feb 02, 2004 6.671 6.671 6.553 6.585 48,021 -0.12(-1.76%)
Jan 30, 2004 6.679 6.703 6.649 6.703 48,487 -0.00(-0.03%)
Jan 29, 2004 6.778 6.778 6.651 6.705 33,102 -0.05(-0.70%)
Jan 28, 2004 6.804 6.821 6.752 6.752 42,893 -0.06(-0.85%)
Jan 27, 2004 6.810 6.836 6.795 6.810 17,716 -0.03(-0.44%)
Jan 26, 2004 6.804 6.840 6.799 6.840 27,041 +0.04(+0.54%)
Jan 23, 2004 6.780 6.821 6.771 6.804 9,790 -0.01(-0.13%)
Jan 22, 2004 6.874 6.874 6.746 6.812 55,947 -0.04(-0.59%)
Jan 21, 2004 6.756 6.853 6.746 6.853 50,352 +0.05(+0.79%)
Jan 20, 2004 6.821 6.821 6.731 6.799 37,298 +0.00(+0.06%)
Jan 16, 2004 6.864 6.864 6.789 6.795 7,459 -0.05(-0.69%)
Jan 15, 2004 6.853 6.864 6.821 6.842 17,250 -0.01(-0.16%)
Jan 14, 2004 6.838 6.853 6.838 6.853 38,696 +0.04(+0.60%)
Jan 13, 2004 6.851 6.851 6.767 6.812 19,581 -0.03(-0.41%)
Jan 12, 2004 6.810 6.842 6.810 6.840 18,649 +0.03(+0.44%)
Jan 09, 2004 6.859 6.861 6.810 6.810 41,494 -0.08(-1.09%)
Jan 08, 2004 6.949 6.949 6.870 6.885 58,744 -0.09(-1.23%)
Jan 07, 2004 7.022 7.022 6.971 6.971 65,738 -0.02(-0.31%)
Jan 06, 2004 6.988 7.027 6.973 6.992 40,095 +0.00(+0.06%)
Jan 05, 2004 7.003 7.003 6.971 6.988 15,385 -0.02(-0.21%)
Jan 02, 2004 7.035 7.046 6.997 7.003 18,182 -0.01(-0.15%)
Dec 31, 2003 7.035 7.057 6.982 7.014 39,163 +0.02(+0.31%)
Dec 30, 2003 6.960 6.992 6.960 6.992 31,703 +0.00(+0.00%)
Dec 29, 2003 6.971 7.078 6.969 6.992 25,176 +0.05(+0.77%)
Dec 26, 2003 6.928 6.939 6.928 6.939 4,662 +0.03(+0.47%)
Dec 24, 2003 6.971 6.971 6.906 6.906 8,392 -0.04(-0.62%)
Dec 23, 2003 6.821 6.958 6.821 6.949 23,777 +0.11(+1.57%)
Dec 22, 2003 6.778 6.864 6.778 6.842 20,980 +0.11(+1.59%)
Dec 19, 2003 6.737 6.786 6.703 6.735 25,176 -0.02(-0.32%)
Dec 18, 2003 6.701 6.756 6.701 6.756 20,047 +0.03(+0.38%)
Dec 17, 2003 6.731 6.731 6.683 6.731 37,298 -0.13(-1.94%)
Dec 16, 2003 6.823 6.889 6.801 6.864 19,115 -0.06(-0.93%)
Dec 15, 2003 7.057 7.072 6.928 6.928 20,980 -0.09(-1.22%)
Dec 12, 2003 7.003 7.024 7.003 7.014 22,378 +0.04(+0.62%)
Dec 11, 2003 6.681 7.024 6.681 6.971 70,400 +0.32(+4.84%)
Dec 10, 2003 6.574 6.671 6.574 6.649 56,413 +0.10(+1.47%)
Dec 09, 2003 6.568 6.595 6.542 6.553 44,291 -0.04(-0.59%)
Dec 08, 2003 6.595 6.595 6.510 6.591 39,163 +0.02(+0.26%)
Dec 05, 2003 6.563 6.579 6.563 6.574 16,784 -0.01(-0.13%)
Dec 04, 2003 6.660 6.660 6.660 6.583 17,716 -0.05(-0.68%)
Dec 03, 2003 6.662 6.701 6.628 6.628 82,522 -0.05(-0.74%)
Dec 02, 2003 6.692 6.701 6.671 6.677 38,696 +0.03(+0.42%)
Dec 01, 2003 6.649 6.649 6.628 6.649 28,439 +0.05(+0.81%)
Nov 28, 2003 6.595 6.606 6.572 6.595 5,594 -0.00(-0.07%)
Nov 26, 2003 6.510 6.615 6.510 6.600 41,028 +0.13(+2.02%)
Nov 25, 2003 6.445 6.469 6.445 6.469 27,973 +0.05(+0.73%)
Nov 24, 2003 6.488 6.518 6.417 6.422 25,642 -0.07(-1.02%)
Nov 21, 2003 6.370 6.435 6.327 6.488 25,176 +0.15(+2.37%)
Nov 20, 2003 6.381 6.417 6.327 6.338 34,034 -0.04(-0.67%)
Nov 19, 2003 6.377 6.381 6.366 6.381 23,311 +0.05(+0.81%)
Nov 18, 2003 6.387 6.407 6.330 6.330 41,028 +0.00(+0.00%)
Nov 17, 2003 6.456 6.467 6.330 6.330 94,178 -0.19(-2.93%)
Nov 14, 2003 6.585 6.585 6.510 6.520 20,047 -0.06(-0.98%)
Nov 13, 2003 6.563 6.563 6.563 6.585 23,777 +0.00(+0.00%)
Nov 12, 2003 6.417 6.585 6.417 6.585 29,838 +0.13(+2.06%)
Nov 11, 2003 6.503 6.520 6.439 6.452 20,980 -0.03(-0.43%)
Nov 10, 2003 6.580 6.580 6.467 6.480 39,629 -0.05(-0.79%)
Nov 07, 2003 6.542 6.585 6.520 6.531 27,507 +0.03(+0.50%)
Nov 06, 2003 6.531 6.535 6.456 6.499 36,832 -0.04(-0.56%)
Nov 05, 2003 6.342 6.535 6.342 6.535 37,298 +0.11(+1.74%)
Nov 04, 2003 6.342 6.342 6.342 6.424 26,388 +0.12(+1.87%)
Nov 03, 2003 6.392 6.392 6.306 6.306 54,548 -0.05(-0.71%)
Oct 31, 2003 6.424 6.424 6.327 6.351 35,899 -0.06(-0.97%)
Oct 30, 2003 6.413 6.413 6.413 6.413 17,250 -0.02(-0.33%)
Oct 29, 2003 6.327 6.435 6.327 6.435 33,102 +0.08(+1.18%)
Oct 28, 2003 6.390 6.390 6.375 6.360 55,481 -0.08(-1.30%)
Oct 27, 2003 6.396 6.458 6.396 6.443 44,757 +0.07(+1.14%)
Oct 24, 2003 6.445 6.445 6.368 6.370 15,851 -0.05(-0.83%)
Oct 23, 2003 6.392 6.441 6.392 6.424 42,426 +0.01(+0.17%)
Oct 22, 2003 6.512 6.533 6.377 6.413 93,711 -0.10(-1.52%)
Oct 21, 2003 6.649 6.649 6.512 6.512 98,374 -0.14(-2.06%)
Oct 20, 2003 6.628 6.658 6.628 6.649 23,777 +0.05(+0.75%)
Oct 17, 2003 6.628 6.651 6.598 6.600 20,047 -0.08(-1.22%)
Oct 16, 2003 6.831 6.831 6.666 6.681 62,474 -0.12(-1.74%)
Oct 15, 2003 6.928 6.928 6.799 6.799 62,474 -0.16(-2.31%)
Oct 14, 2003 6.778 6.969 6.778 6.960 82,522 +0.22(+3.25%)
Oct 13, 2003 6.713 6.741 6.713 6.741 43,359 +0.05(+0.74%)
Oct 10, 2003 6.630 6.649 6.630 6.692 110,029 +0.05(+0.68%)
Oct 09, 2003 6.540 6.647 6.540 6.647 49,420 +0.15(+2.34%)
Oct 08, 2003 6.499 6.499 6.475 6.495 49,420 -0.00(-0.07%)
Oct 07, 2003 6.456 6.499 6.456 6.499 35,433 +0.06(+1.00%)
Oct 06, 2003 6.349 6.432 6.349 6.435 127,280 +0.11(+1.69%)
Oct 03, 2003 6.435 6.435 6.310 6.327 107,232 -0.05(-0.84%)
Oct 02, 2003 6.327 6.402 6.306 6.381 158,051 +0.06(+1.02%)
Oct 01, 2003 6.227 6.327 6.227 6.317 62,008 +0.09(+1.52%)
Sep 30, 2003 6.338 6.338 6.222 6.222 31,237 -0.16(-2.49%)
Sep 29, 2003 6.542 6.542 6.252 6.381 94,644 +0.23(+3.69%)
Sep 26, 2003 5.898 5.898 5.898 6.154 60,143 +0.31(+5.28%)
Sep 25, 2003 6.145 6.145 5.845 5.845 59,677 -0.21(-3.54%)
Sep 24, 2003 6.284 6.284 6.061 6.059 20,514 -0.28(-4.40%)
Sep 23, 2003 6.327 6.381 6.327 6.338 45,690 +0.09(+1.44%)
Sep 22, 2003 6.456 6.456 6.254 6.248 38,696 -0.24(-3.70%)
Sep 19, 2003 6.598 6.598 6.488 6.488 42,893 +0.10(+1.61%)
Sep 18, 2003 6.400 6.413 6.347 6.385 44,757 +0.04(+0.57%)
Sep 17, 2003 6.231 6.398 6.231 6.349 31,237 +0.17(+2.67%)
Sep 16, 2003 6.430 6.432 6.016 6.184 66,670 -0.17(-2.63%)
Sep 15, 2003 6.402 6.595 6.224 6.351 138,936 +0.00(+0.03%)
Sep 12, 2003 5.813 6.864 5.795 6.349 355,266 +0.64(+11.28%)
Sep 11, 2003 5.686 5.727 5.652 5.705 34,500 -0.02(-0.41%)
Sep 10, 2003 5.703 5.845 5.630 5.729 40,561 +0.03(+0.49%)
Sep 09, 2003 5.791 5.791 5.701 5.701 17,250 -0.05(-0.93%)
Sep 08, 2003 5.761 5.791 5.738 5.755 20,980 +0.05(+0.79%)
Sep 05, 2003 5.787 5.856 5.710 5.710 44,757 -0.05(-0.93%)
Sep 04, 2003 5.843 5.843 5.759 5.763 24,710 -0.07(-1.21%)
Sep 03, 2003 5.834 5.845 5.804 5.834 31,703 +0.01(+0.18%)
Sep 02, 2003 5.695 5.823 5.673 5.823 69,468 +0.08(+1.31%)
Aug 29, 2003 5.662 5.759 5.662 5.748 9,790 +0.07(+1.28%)
Aug 28, 2003 5.787 5.787 5.667 5.675 47,089 -0.14(-2.36%)
Aug 27, 2003 5.695 5.813 5.695 5.813 58,278 +0.13(+2.26%)
Aug 26, 2003 5.620 5.684 5.598 5.684 26,575 +0.08(+1.45%)
Aug 25, 2003 5.598 5.620 5.577 5.602 10,723 -0.04(-0.68%)
Aug 22, 2003 5.641 5.738 5.641 5.641 96,975 +0.01(+0.19%)
Aug 21, 2003 5.298 5.654 5.298 5.630 107,232 +0.38(+7.14%)
Aug 20, 2003 5.180 5.255 5.169 5.255 23,777 +0.08(+1.45%)
Aug 19, 2003 5.148 5.180 5.126 5.180 31,237 +0.04(+0.79%)
Aug 18, 2003 5.191 5.203 5.126 5.139 38,230 -0.09(-1.80%)
Aug 15, 2003 5.233 5.233 5.233 5.233 6,993 +0.00(+0.00%)
Aug 14, 2003 5.216 5.233 5.169 5.233 11,655 +0.00(+0.00%)
Aug 13, 2003 5.201 5.233 5.158 5.233 9,790 +0.06(+1.24%)
Aug 12, 2003 5.126 5.169 5.126 5.169 6,527 +0.05(+0.96%)
Aug 11, 2003 5.120 5.122 5.073 5.120 6,993 +0.03(+0.51%)
Aug 08, 2003 5.152 5.201 5.066 5.094 21,912 -0.07(-1.41%)
Aug 07, 2003 5.105 5.167 5.105 5.167 57,812 +0.04(+0.79%)
Aug 06, 2003 5.105 5.137 5.094 5.126 17,716 +0.01(+0.21%)
Aug 05, 2003 5.281 5.336 5.105 5.116 35,899 -0.14(-2.65%)
Aug 04, 2003 5.341 5.341 5.199 5.255 42,893 -0.06(-1.13%)
Aug 01, 2003 5.309 5.381 5.221 5.315 166,909 -0.02(-0.40%)
Jul 31, 2003 5.362 5.386 5.309 5.336 26,108 -0.00(-0.08%)
Jul 30, 2003 5.392 5.392 5.317 5.341 25,176 -0.03(-0.56%)
Jul 29, 2003 5.283 5.371 5.259 5.371 53,616 +0.06(+1.17%)
Jul 28, 2003 5.276 5.309 5.276 5.309 15,385 +0.05(+1.02%)
Jul 25, 2003 5.199 5.298 5.199 5.255 14,453 +0.08(+1.58%)
Jul 24, 2003 5.191 5.274 5.173 5.173 18,182 +0.00(+0.00%)
Jul 23, 2003 5.126 5.184 5.105 5.173 43,359 +0.05(+1.05%)
Jul 22, 2003 5.255 5.298 5.051 5.120 79,725 -0.11(-2.05%)
Jul 21, 2003 5.315 5.315 5.227 5.227 22,845 -0.11(-2.13%)
Jul 18, 2003 5.364 5.364 5.319 5.341 98,374 -0.02(-0.44%)
Jul 17, 2003 5.414 5.414 5.351 5.364 46,622 -0.05(-0.91%)
Jul 16, 2003 5.388 5.414 5.373 5.414 33,568 -0.00(-0.04%)
Jul 15, 2003 5.489 5.489 5.386 5.416 20,514 -0.04(-0.79%)
Jul 14, 2003 5.459 5.459 5.439 5.459 13,986 -0.01(-0.20%)
Jul 11, 2003 5.459 5.472 5.362 5.469 99,772 +0.01(+0.20%)
Jul 10, 2003 5.609 5.609 5.448 5.459 30,771 -0.17(-2.94%)
Jul 09, 2003 5.549 5.641 5.523 5.624 46,622 +0.08(+1.35%)
Jul 08, 2003 5.433 5.549 5.433 5.549 86,252 +0.12(+2.29%)
Jul 07, 2003 5.392 5.424 5.364 5.424 34,967 +0.06(+1.08%)
Jul 03, 2003 5.375 5.396 5.332 5.366 16,784 -0.03(-0.64%)
Jul 02, 2003 5.362 5.427 5.362 5.401 42,893 +0.05(+0.92%)
Jul 01, 2003 5.388 5.394 5.298 5.351 164,578 -0.04(-0.68%)
Jun 30, 2003 5.362 5.409 5.351 5.388 559,474 +0.02(+0.44%)
Jun 27, 2003 5.384 5.386 5.358 5.364 84,853 -0.02(-0.36%)
Jun 26, 2003 5.405 5.437 5.341 5.384 66,670 -0.02(-0.40%)
Jun 25, 2003 5.457 5.645 5.388 5.405 110,029 -0.05(-0.90%)
Jun 24, 2003 5.341 5.457 5.341 5.454 47,089 +0.11(+2.13%)
Jun 23, 2003 5.523 5.523 5.255 5.341 153,855 -0.24(-4.23%)
Jun 20, 2003 5.403 5.594 5.394 5.577 38,696 +0.17(+3.17%)
Jun 19, 2003 5.416 5.553 5.384 5.405 63,873 +0.01(+0.20%)
Jun 18, 2003 5.394 5.416 5.373 5.394 30,771 -0.02(-0.40%)
Jun 17, 2003 5.577 5.577 5.407 5.416 73,664 -0.14(-2.51%)
Jun 16, 2003 5.407 5.555 5.405 5.555 526,372 +0.15(+2.78%)
Jun 13, 2003 5.362 5.412 5.362 5.405 39,629 +0.04(+0.80%)
Jun 12, 2003 5.328 5.362 5.279 5.362 76,927 +0.04(+0.68%)
Jun 11, 2003 5.336 5.336 5.298 5.326 49,886 -0.04(-0.72%)
Jun 10, 2003 5.394 5.412 5.341 5.364 32,169 -0.06(-1.11%)
Jun 09, 2003 5.169 5.424 5.169 5.424 43,359 +0.23(+4.50%)
Jun 06, 2003 5.178 5.208 5.178 5.191 15,385 +0.02(+0.29%)
Jun 05, 2003 5.203 5.203 5.173 5.176 34,967 -0.03(-0.54%)
Jun 04, 2003 5.281 5.289 5.191 5.203 108,631 -0.10(-1.94%)
Jun 03, 2003 5.358 5.358 5.298 5.306 107,698 -0.06(-1.04%)
Jun 02, 2003 5.469 5.469 5.362 5.362 32,169 -0.13(-2.38%)
May 30, 2003 5.341 5.493 5.341 5.493 40,095 +0.13(+2.36%)
May 29, 2003 5.358 5.371 5.336 5.366 21,912 +0.02(+0.32%)
May 28, 2003 5.394 5.403 5.272 5.349 42,893 -0.02(-0.44%)
May 27, 2003 5.311 5.388 5.311 5.373 14,453 +0.06(+1.21%)
May 23, 2003 5.214 5.416 5.191 5.309 65,738 +0.10(+1.98%)
May 22, 2003 5.362 5.362 5.148 5.206 73,197 -0.18(-3.27%)
May 21, 2003 5.373 5.399 5.362 5.381 12,588 -0.01(-0.24%)
May 20, 2003 5.416 5.416 5.319 5.394 55,947 -0.07(-1.22%)
May 19, 2003 5.388 5.461 5.388 5.461 31,237 +0.07(+1.35%)
May 16, 2003 5.394 5.469 5.362 5.388 125,881 -0.02(-0.40%)
May 15, 2003 5.448 5.448 5.384 5.409 44,291 -0.05(-0.86%)
May 14, 2003 5.437 5.480 5.435 5.457 39,629 +0.02(+0.35%)
May 13, 2003 5.577 5.577 5.388 5.437 172,038 -0.16(-2.87%)
May 12, 2003 5.519 5.630 5.519 5.598 88,583 +0.08(+1.44%)
May 09, 2003 5.446 5.519 5.384 5.519 62,008 +0.07(+1.22%)
May 08, 2003 5.502 5.519 5.446 5.452 83,454 -0.05(-0.90%)
May 07, 2003 5.364 5.523 5.364 5.502 92,313 +0.13(+2.40%)
May 06, 2003 5.306 5.373 5.289 5.373 34,967 +0.04(+0.76%)
May 05, 2003 5.360 5.384 5.332 5.332 9,790 -0.03(-0.56%)
May 02, 2003 5.294 5.362 5.287 5.362 16,318 +0.00(+0.08%)
May 01, 2003 5.107 5.358 5.107 5.358 57,346 +0.21(+4.08%)
Apr 30, 2003 5.165 5.577 5.148 5.148 72,265 -0.00(-0.08%)
Apr 29, 2003 5.146 5.242 5.126 5.152 61,542 +0.03(+0.50%)
Apr 28, 2003 5.023 5.128 5.023 5.126 38,696 +0.13(+2.58%)
Apr 25, 2003 4.987 5.006 4.955 4.998 41,494 +0.03(+0.65%)
Apr 24, 2003 4.912 4.968 4.912 4.965 125,881 +0.05(+1.09%)
Apr 23, 2003 4.880 4.912 4.869 4.912 65,738 +0.03(+0.66%)
Apr 22, 2003 4.774 4.888 4.774 4.880 75,995 +0.06(+1.34%)
Apr 21, 2003 4.787 4.826 4.753 4.815 138,936 +0.05(+1.04%)
Apr 17, 2003 4.826 4.847 4.749 4.766 65,272 -0.06(-1.24%)
Apr 16, 2003 4.820 4.826 4.805 4.826 16,318 +0.03(+0.67%)
Apr 15, 2003 4.826 4.869 4.794 4.794 66,670 -0.01(-0.22%)
Apr 14, 2003 4.687 4.805 4.687 4.805 77,393 +0.13(+2.80%)
Apr 11, 2003 4.558 4.676 4.536 4.674 48,021 +0.09(+2.06%)
Apr 10, 2003 4.509 4.584 4.500 4.579 52,683 +0.09(+1.96%)
Apr 09, 2003 4.504 4.509 4.483 4.491 15,851 -0.02(-0.48%)
Apr 08, 2003 4.504 4.524 4.483 4.513 50,818 +0.01(+0.19%)
Apr 07, 2003 4.502 4.524 4.494 4.504 13,986 +0.02(+0.48%)
Apr 04, 2003 4.418 4.521 4.397 4.483 16,318 +0.02(+0.48%)
Apr 03, 2003 4.461 4.472 4.440 4.461 39,163 -0.01(-0.19%)
Apr 02, 2003 4.397 4.487 4.397 4.470 29,838 +0.02(+0.43%)
Apr 01, 2003 4.491 4.491 4.451 4.451 45,224 -0.02(-0.48%)
Mar 31, 2003 4.423 4.489 4.423 4.472 50,352 -0.00(-0.10%)
Mar 28, 2003 4.504 4.515 4.421 4.476 51,285 -0.04(-0.86%)
Mar 27, 2003 4.483 4.515 4.478 4.515 42,426 +0.01(+0.24%)
Mar 26, 2003 4.438 4.526 4.438 4.504 114,226 +0.07(+1.50%)
Mar 25, 2003 4.311 4.438 4.311 4.438 111,428 +0.14(+3.19%)
Mar 24, 2003 4.343 4.346 4.300 4.300 17,716 -0.04(-0.99%)
Mar 21, 2003 4.343 4.346 4.315 4.343 4,662 +0.00(+0.00%)
Mar 20, 2003 4.343 4.343 4.305 4.343 8,392 +0.00(+0.00%)
Mar 19, 2003 4.369 4.369 4.343 4.343 6,527 +0.00(+0.00%)
Mar 18, 2003 4.292 4.376 4.292 4.343 10,257 +0.03(+0.75%)
Mar 17, 2003 4.328 4.328 4.245 4.311 34,500 +0.00(+0.00%)
Mar 14, 2003 4.371 4.386 4.311 4.311 18,182 -0.04(-0.94%)
Mar 13, 2003 4.376 4.386 4.352 4.352 11,655 -0.00(-0.05%)
Mar 12, 2003 4.380 4.380 4.354 4.354 3,729 +0.00(+0.00%)
Mar 11, 2003 4.376 4.399 4.354 4.354 25,642 -0.04(-0.98%)
Mar 10, 2003 4.408 4.438 4.371 4.397 33,102 +0.01(+0.24%)
Mar 07, 2003 4.397 4.397 4.386 4.386 2,331 +0.02(+0.39%)
Mar 06, 2003 4.440 4.457 4.369 4.369 13,520 -0.09(-2.07%)
Mar 05, 2003 4.418 4.483 4.418 4.461 71,332 +0.06(+1.46%)
Mar 04, 2003 4.311 4.399 4.311 4.397 31,703 +0.11(+2.45%)
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.