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

Cto Realty Growth Inc (NY: CTO )

19.44 +0.13 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 29, 2005 18.79 19.07 18.43 19.07 124,146 +0.23(+1.22%)
Jul 28, 2005 18.51 18.96 18.51 18.84 120,879 +0.34(+1.84%)
Jul 27, 2005 18.56 18.70 18.42 18.50 90,543 +0.12(+0.65%)
Jul 26, 2005 18.16 18.54 18.16 18.38 81,208 +0.01(+0.03%)
Jul 25, 2005 18.85 19.11 18.37 18.37 127,880 -0.32(-1.71%)
Jul 22, 2005 18.05 18.78 18.05 18.69 126,947 +0.43(+2.33%)
Jul 21, 2005 18.43 18.48 17.93 18.27 96,143 -0.27(-1.43%)
Jul 20, 2005 18.50 18.64 18.27 18.53 157,750 +0.08(+0.45%)
Jul 19, 2005 18.11 18.56 18.11 18.45 105,944 +0.34(+1.89%)
Jul 18, 2005 18.27 18.47 17.73 18.11 149,349 -0.16(-0.88%)
Jul 15, 2005 18.00 18.37 17.66 18.27 215,156 +0.05(+0.29%)
Jul 14, 2005 18.96 19.25 17.97 18.21 332,302 -0.75(-3.94%)
Jul 13, 2005 19.12 19.18 18.84 18.96 69,540 -0.05(-0.28%)
Jul 12, 2005 18.80 19.34 18.64 19.01 185,286 +0.16(+0.84%)
Jul 11, 2005 18.91 18.96 18.81 18.86 162,884 +0.11(+0.57%)
Jul 08, 2005 18.81 18.86 18.43 18.75 181,086 -0.06(-0.34%)
Jul 07, 2005 18.53 18.90 18.37 18.81 152,616 +0.15(+0.80%)
Jul 06, 2005 18.76 18.80 18.46 18.66 138,615 -0.15(-0.80%)
Jul 05, 2005 18.60 19.07 18.55 18.81 172,218 +0.35(+1.89%)
Jul 01, 2005 18.53 18.53 18.21 18.46 94,276 +0.04(+0.20%)
Jun 30, 2005 18.05 18.64 17.87 18.43 298,699 +0.32(+1.78%)
Jun 29, 2005 17.46 18.16 17.46 18.11 313,634 +0.63(+3.63%)
Jun 28, 2005 16.38 17.49 16.38 17.47 331,836 +1.14(+7.01%)
Jun 27, 2005 16.18 16.50 16.04 16.33 83,075 +0.04(+0.26%)
Jun 24, 2005 15.76 16.28 15.58 16.28 214,223 +0.52(+3.32%)
Jun 23, 2005 16.28 16.57 15.71 15.76 108,278 -0.31(-1.92%)
Jun 22, 2005 15.92 16.14 15.35 16.07 77,475 +0.20(+1.24%)
Jun 21, 2005 15.93 16.07 15.86 15.87 158,217 -0.11(-0.70%)
Jun 20, 2005 15.87 16.12 15.78 15.98 69,074 +0.07(+0.42%)
Jun 17, 2005 16.02 16.14 15.75 15.92 151,683 -0.26(-1.62%)
Jun 16, 2005 16.28 16.28 16.02 16.18 101,744 -0.21(-1.28%)
Jun 15, 2005 16.07 16.39 15.75 16.39 129,280 +0.38(+2.40%)
Jun 14, 2005 15.46 16.02 15.42 16.01 106,878 +0.47(+3.03%)
Jun 13, 2005 15.71 15.82 15.27 15.53 172,218 -0.28(-1.77%)
Jun 10, 2005 15.86 15.99 15.79 15.81 99,877 +0.01(+0.08%)
Jun 09, 2005 15.16 15.91 15.05 15.80 204,422 +0.44(+2.86%)
Jun 08, 2005 16.33 16.37 15.27 15.36 269,296 -1.18(-7.12%)
Jun 07, 2005 16.78 16.82 16.52 16.54 86,809 -0.16(-0.96%)
Jun 06, 2005 16.58 16.74 16.53 16.70 112,945 +0.20(+1.23%)
Jun 03, 2005 16.50 16.68 16.34 16.50 139,081 +0.00(+0.01%)
Jun 02, 2005 16.07 16.53 16.02 16.50 125,080 +0.38(+2.38%)
Jun 01, 2005 16.39 16.39 16.05 16.11 198,355 -0.33(-2.02%)
May 31, 2005 15.60 16.56 15.52 16.44 247,360 +0.79(+5.02%)
May 27, 2005 15.75 16.07 15.63 15.66 111,545 -0.16(-1.00%)
May 26, 2005 15.18 15.96 15.18 15.82 247,360 +0.58(+3.83%)
May 25, 2005 15.46 15.69 15.18 15.23 339,303 -0.44(-2.80%)
May 24, 2005 16.99 16.99 15.53 15.67 700,543 -1.32(-7.76%)
May 23, 2005 16.28 17.00 16.28 16.99 563,328 +0.74(+4.56%)
May 20, 2005 15.86 16.28 15.86 16.25 284,231 +0.30(+1.87%)
May 19, 2005 15.68 15.95 15.66 15.95 185,286 +0.29(+1.86%)
May 18, 2005 15.22 15.67 15.20 15.66 480,719 +0.53(+3.53%)
May 17, 2005 15.05 15.13 14.76 15.13 142,348 +0.02(+0.14%)
May 16, 2005 14.57 15.18 14.57 15.11 197,888 +0.59(+4.09%)
May 13, 2005 14.55 14.68 14.44 14.51 79,342 +0.00(+0.03%)
May 12, 2005 14.53 14.60 14.36 14.51 99,877 +0.00(+0.03%)
May 11, 2005 14.53 14.58 14.38 14.50 67,674 -0.02(-0.16%)
May 10, 2005 14.49 14.66 14.27 14.53 226,358 -0.14(-0.95%)
May 09, 2005 14.29 14.67 14.03 14.67 240,359 +0.48(+3.41%)
May 06, 2005 13.27 14.18 13.27 14.18 278,163 +0.93(+7.03%)
May 05, 2005 13.12 13.25 13.06 13.25 57,872 +0.15(+1.13%)
May 04, 2005 12.98 13.16 12.98 13.10 35,003 +0.16(+1.24%)
May 03, 2005 13.16 13.25 12.83 12.94 39,204 -0.21(-1.63%)
May 02, 2005 13.13 13.16 12.80 13.16 59,273 +0.07(+0.57%)
Apr 29, 2005 13.18 13.23 13.02 13.08 71,874 -0.04(-0.33%)
Apr 28, 2005 13.07 13.25 13.03 13.12 50,405 -0.03(-0.23%)
Apr 27, 2005 13.07 13.36 12.96 13.15 77,941 +0.05(+0.36%)
Apr 26, 2005 12.97 13.14 12.97 13.11 73,274 +0.06(+0.44%)
Apr 25, 2005 12.88 13.22 12.79 13.05 91,009 +0.17(+1.33%)
Apr 22, 2005 12.99 13.11 12.74 12.88 126,013 -0.12(-0.89%)
Apr 21, 2005 12.86 13.14 12.86 12.99 158,684 +0.14(+1.07%)
Apr 20, 2005 12.83 12.87 12.53 12.86 116,212 +0.06(+0.50%)
Apr 19, 2005 12.58 12.90 12.58 12.79 235,692 +0.21(+1.70%)
Apr 18, 2005 12.30 12.58 12.27 12.58 529,724 +0.31(+2.55%)
Apr 15, 2005 12.41 12.41 12.25 12.26 110,145 -0.14(-1.14%)
Apr 14, 2005 12.55 12.57 12.37 12.41 61,140 -0.17(-1.36%)
Apr 13, 2005 12.65 12.66 12.54 12.58 34,070 -0.08(-0.59%)
Apr 12, 2005 12.48 12.65 12.29 12.65 111,078 +0.05(+0.43%)
Apr 11, 2005 12.60 12.75 12.55 12.60 46,205 -0.00(-0.02%)
Apr 08, 2005 12.82 12.83 12.60 12.60 49,472 -0.22(-1.74%)
Apr 07, 2005 12.75 12.82 12.70 12.82 36,403 +0.13(+1.01%)
Apr 06, 2005 12.81 12.81 12.58 12.70 100,344 -0.03(-0.25%)
Apr 05, 2005 12.49 12.76 12.44 12.73 90,543 +0.27(+2.17%)
Apr 04, 2005 12.27 12.46 12.27 12.46 31,270 +0.31(+2.59%)
Apr 01, 2005 12.26 12.29 12.14 12.14 83,075 -0.12(-0.98%)
Mar 31, 2005 12.16 12.26 12.11 12.26 184,353 +0.18(+1.47%)
Mar 30, 2005 11.65 12.08 11.57 12.08 71,874 +0.30(+2.56%)
Mar 29, 2005 11.67 11.78 11.62 11.78 65,340 +0.12(+0.99%)
Mar 28, 2005 11.57 11.68 11.52 11.67 110,612 +0.09(+0.81%)
Mar 24, 2005 11.73 11.76 11.57 11.57 96,610 -0.21(-1.80%)
Mar 23, 2005 11.82 11.89 11.78 11.78 250,627 -0.11(-0.90%)
Mar 22, 2005 11.93 11.93 11.82 11.89 92,410 -0.04(-0.31%)
Mar 21, 2005 11.83 11.93 11.80 11.93 90,543 +0.05(+0.38%)
Mar 18, 2005 11.84 11.88 11.76 11.88 123,213 +0.10(+0.84%)
Mar 17, 2005 11.61 11.78 11.61 11.78 49,472 +0.12(+1.01%)
Mar 16, 2005 11.62 11.78 11.62 11.67 79,808 -0.12(-1.02%)
Mar 15, 2005 11.76 11.87 11.73 11.79 140,482 +0.02(+0.20%)
Mar 14, 2005 11.25 11.76 11.25 11.76 98,944 +0.59(+5.27%)
Mar 11, 2005 11.09 11.19 10.95 11.17 102,677 +0.14(+1.28%)
Mar 10, 2005 10.47 11.12 10.47 11.03 111,078 +0.56(+5.38%)
Mar 09, 2005 10.72 10.72 10.42 10.47 45,738 -0.25(-2.30%)
Mar 08, 2005 10.90 11.30 10.72 10.72 109,678 -0.05(-0.48%)
Mar 07, 2005 10.25 10.77 10.25 10.77 282,364 +0.47(+4.56%)
Mar 04, 2005 10.23 10.32 10.21 10.30 134,881 +0.01(+0.12%)
Mar 03, 2005 9.824 10.45 9.824 10.28 119,946 +0.46(+4.69%)
Mar 02, 2005 9.695 9.854 9.642 9.824 44,804 +0.13(+1.33%)
Mar 01, 2005 9.492 9.695 9.492 9.695 32,203 +0.26(+2.72%)
Feb 28, 2005 9.706 9.706 9.342 9.438 18,668 -0.27(-2.76%)
Feb 25, 2005 9.385 9.738 9.385 9.706 47,138 +0.36(+3.83%)
Feb 24, 2005 8.813 9.348 8.813 9.348 132,547 +0.48(+5.44%)
Feb 23, 2005 8.995 9.025 8.678 8.866 59,273 -0.09(-0.96%)
Feb 22, 2005 9.145 9.237 8.723 8.952 98,477 -0.30(-3.29%)
Feb 18, 2005 9.464 9.492 9.245 9.256 35,937 -0.21(-2.26%)
Feb 17, 2005 9.599 9.620 9.374 9.470 68,140 -0.17(-1.78%)
Feb 16, 2005 9.618 9.642 9.556 9.642 15,868 +0.02(+0.25%)
Feb 15, 2005 9.800 9.800 9.610 9.618 28,003 -0.18(-1.86%)
Feb 14, 2005 9.803 9.854 9.751 9.800 15,401 -0.00(-0.02%)
Feb 11, 2005 9.877 9.877 9.800 9.803 15,868 -0.03(-0.31%)
Feb 10, 2005 9.695 9.835 9.674 9.832 33,603 +0.14(+1.41%)
Feb 09, 2005 10.26 10.26 9.642 9.695 42,938 -0.53(-5.22%)
Feb 08, 2005 10.03 10.26 9.993 10.23 26,136 +0.20(+2.01%)
Feb 07, 2005 9.903 10.06 9.818 10.03 20,068 +0.11(+1.15%)
Feb 04, 2005 9.910 9.946 9.856 9.914 40,137 +0.03(+0.26%)
Feb 03, 2005 10.11 10.11 9.792 9.888 23,802 -0.27(-2.68%)
Feb 02, 2005 10.33 10.33 10.10 10.16 63,006 -0.15(-1.41%)
Feb 01, 2005 10.02 10.32 10.01 10.31 81,675 +0.40(+4.00%)
Jan 31, 2005 9.545 9.910 9.545 9.910 63,006 +0.37(+3.93%)
Jan 28, 2005 9.455 9.535 9.395 9.535 25,669 +0.11(+1.21%)
Jan 27, 2005 9.312 9.481 9.312 9.421 28,936 +0.15(+1.64%)
Jan 26, 2005 9.053 9.320 9.053 9.269 25,669 +0.20(+2.22%)
Jan 25, 2005 8.999 9.160 8.999 9.068 28,936 +0.10(+1.12%)
Jan 24, 2005 9.031 9.031 8.967 8.967 27,069 -0.12(-1.30%)
Jan 21, 2005 8.999 9.149 8.999 9.085 11,201 +0.06(+0.71%)
Jan 20, 2005 9.074 9.106 8.971 9.020 61,140 -0.05(-0.59%)
Jan 19, 2005 9.128 9.149 9.053 9.074 45,738 -0.03(-0.28%)
Jan 18, 2005 8.870 9.100 8.825 9.100 60,206 +0.25(+2.83%)
Jan 14, 2005 8.828 8.868 8.800 8.849 49,472 +0.00(+0.00%)
Jan 13, 2005 8.828 8.849 8.817 8.849 38,270 +0.03(+0.39%)
Jan 12, 2005 8.731 8.815 8.624 8.815 61,140 +0.06(+0.71%)
Jan 11, 2005 8.763 8.785 8.678 8.753 34,537 +0.02(+0.25%)
Jan 10, 2005 8.699 8.778 8.678 8.731 33,603 +0.06(+0.72%)
Jan 07, 2005 8.538 8.710 8.528 8.669 70,474 +0.13(+1.53%)
Jan 06, 2005 8.410 8.545 8.399 8.538 47,138 +0.07(+0.89%)
Jan 05, 2005 8.720 8.720 8.463 8.463 54,605 -0.28(-3.16%)
Jan 04, 2005 8.999 9.053 8.678 8.740 30,803 -0.30(-3.34%)
Jan 03, 2005 9.267 9.267 8.978 9.042 25,669 -0.17(-1.86%)
Dec 31, 2004 9.181 9.224 9.063 9.213 17,735 -0.02(-0.16%)
Dec 30, 2004 9.213 9.243 8.999 9.228 26,602 -0.04(-0.42%)
Dec 29, 2004 9.267 9.267 9.213 9.267 21,935 +0.00(+0.00%)
Dec 28, 2004 9.245 9.320 9.224 9.267 33,136 +0.03(+0.35%)
Dec 27, 2004 9.278 9.278 9.213 9.235 38,737 +0.06(+0.70%)
Dec 23, 2004 9.185 9.267 9.117 9.170 37,337 -0.10(-1.04%)
Dec 22, 2004 8.978 9.320 8.978 9.267 24,736 +0.34(+3.84%)
Dec 21, 2004 8.828 8.956 8.828 8.924 16,801 +0.11(+1.22%)
Dec 20, 2004 8.892 8.892 8.817 8.817 4,200 -0.07(-0.84%)
Dec 17, 2004 8.890 8.956 8.828 8.892 18,668 +0.00(+0.02%)
Dec 16, 2004 8.838 8.896 8.806 8.890 12,601 +0.03(+0.34%)
Dec 15, 2004 8.806 8.864 8.763 8.860 73,741 +0.02(+0.22%)
Dec 14, 2004 8.945 8.945 8.806 8.840 43,871 -0.10(-1.13%)
Dec 13, 2004 8.945 8.945 8.898 8.941 34,537 -0.00(-0.05%)
Dec 10, 2004 8.956 8.973 8.918 8.945 8,867 -0.05(-0.60%)
Dec 09, 2004 8.785 9.025 8.763 8.999 22,869 +0.16(+1.84%)
Dec 08, 2004 8.669 8.836 8.570 8.836 47,605 +0.17(+1.93%)
Dec 07, 2004 8.828 8.877 8.667 8.669 26,136 -0.13(-1.53%)
Dec 06, 2004 8.913 8.945 8.635 8.804 37,337 -0.14(-1.58%)
Dec 03, 2004 8.806 9.053 8.785 8.945 34,537 +0.09(+0.97%)
Dec 02, 2004 8.892 8.945 8.785 8.860 23,802 +0.07(+0.85%)
Dec 01, 2004 8.611 8.849 8.611 8.785 67,674 +0.19(+2.19%)
Nov 30, 2004 8.560 8.622 8.538 8.596 34,070 +0.04(+0.43%)
Nov 29, 2004 8.399 8.560 8.367 8.560 26,136 +0.15(+1.78%)
Nov 26, 2004 8.410 8.410 8.356 8.410 2,333 +0.02(+0.26%)
Nov 24, 2004 8.410 8.504 8.367 8.388 17,735 +0.03(+0.38%)
Nov 23, 2004 8.281 8.356 8.142 8.356 29,403 +0.03(+0.39%)
Nov 22, 2004 8.461 8.461 8.303 8.324 27,536 -0.14(-1.62%)
Nov 19, 2004 8.498 8.596 8.442 8.461 33,136 -0.04(-0.43%)
Nov 18, 2004 8.442 8.523 8.442 8.498 31,736 +0.09(+1.07%)
Nov 17, 2004 8.142 8.453 8.142 8.408 15,868 +0.25(+3.10%)
Nov 16, 2004 8.463 8.463 8.153 8.155 21,935 -0.34(-4.01%)
Nov 15, 2004 8.421 8.517 8.356 8.495 14,468 +0.03(+0.38%)
Nov 12, 2004 8.410 8.528 8.356 8.463 30,336 +0.09(+1.02%)
Nov 11, 2004 8.217 8.378 8.208 8.378 29,403 +0.15(+1.82%)
Nov 10, 2004 8.174 8.228 8.142 8.228 29,869 +0.09(+1.05%)
Nov 09, 2004 8.110 8.178 8.110 8.142 22,869 -0.01(-0.13%)
Nov 08, 2004 7.981 8.196 7.971 8.153 37,804 +0.17(+2.15%)
Nov 05, 2004 7.981 7.992 7.928 7.981 23,802 +0.05(+0.68%)
Nov 04, 2004 7.926 7.928 7.821 7.928 28,003 +0.09(+1.09%)
Nov 03, 2004 7.821 7.926 7.767 7.842 18,668 +0.02(+0.27%)
Nov 02, 2004 7.874 7.928 7.752 7.821 23,802 +0.00(+0.00%)
Nov 01, 2004 7.821 7.928 7.778 7.821 52,272 +0.00(+0.03%)
Oct 29, 2004 7.885 7.899 7.746 7.818 30,336 -0.09(-1.11%)
Oct 28, 2004 7.906 7.923 7.741 7.906 25,202 +0.00(+0.00%)
Oct 27, 2004 7.885 7.928 7.731 7.906 28,936 +0.06(+0.76%)
Oct 26, 2004 7.638 7.846 7.598 7.846 21,002 +0.24(+3.13%)
Oct 25, 2004 7.563 7.649 7.499 7.608 30,336 +0.02(+0.31%)
Oct 22, 2004 7.767 7.767 7.585 7.585 34,070 -0.23(-2.91%)
Oct 21, 2004 7.814 7.853 7.780 7.812 32,670 -0.06(-0.71%)
Oct 20, 2004 7.821 7.872 7.821 7.868 8,867 +0.06(+0.77%)
Oct 19, 2004 8.131 8.140 7.808 7.808 32,670 -0.31(-3.85%)
Oct 18, 2004 7.728 8.133 7.728 8.121 49,472 +0.37(+4.78%)
Oct 15, 2004 7.476 7.767 7.476 7.750 21,935 +0.26(+3.46%)
Oct 14, 2004 7.499 7.546 7.416 7.491 49,005 -0.08(-1.10%)
Oct 13, 2004 7.692 7.694 7.574 7.574 10,734 -0.14(-1.81%)
Oct 12, 2004 7.767 7.767 7.660 7.713 7,934 -0.05(-0.69%)
Oct 11, 2004 7.767 7.846 7.767 7.767 21,935 +0.21(+2.84%)
Oct 08, 2004 7.688 7.692 7.553 7.553 14,934 -0.16(-2.06%)
Oct 07, 2004 7.713 7.713 7.578 7.711 20,535 -0.05(-0.58%)
Oct 06, 2004 7.885 7.885 7.649 7.756 23,335 -0.10(-1.31%)
Oct 05, 2004 7.863 7.936 7.859 7.859 14,001 +0.03(+0.36%)
Oct 04, 2004 7.628 7.981 7.628 7.831 55,539 +0.18(+2.38%)
Oct 01, 2004 7.478 7.649 7.446 7.649 17,268 +0.20(+2.65%)
Sep 30, 2004 7.371 7.488 7.360 7.452 34,070 +0.06(+0.81%)
Sep 29, 2004 7.446 7.446 7.381 7.392 47,605 -0.03(-0.40%)
Sep 28, 2004 7.360 7.422 7.360 7.422 95,210 +0.06(+0.84%)
Sep 27, 2004 7.403 7.405 7.360 7.360 48,071 -0.04(-0.58%)
Sep 24, 2004 7.403 7.433 7.403 7.403 21,469 +0.00(+0.00%)
Sep 23, 2004 7.381 7.435 7.381 7.403 28,469 +0.00(+0.00%)
Sep 22, 2004 7.338 7.403 7.338 7.403 51,338 -0.02(-0.20%)
Sep 21, 2004 7.478 7.497 7.403 7.418 22,869 +0.00(+0.03%)
Sep 20, 2004 7.446 7.491 7.371 7.416 52,272 -0.04(-0.57%)
Sep 17, 2004 7.523 7.529 7.458 7.458 62,540 -0.07(-0.88%)
Sep 16, 2004 7.446 7.649 7.446 7.525 39,671 +0.00(+0.00%)
Sep 15, 2004 7.488 7.551 7.486 7.525 91,476 +0.01(+0.20%)
Sep 14, 2004 7.456 7.531 7.456 7.510 59,273 -0.16(-2.10%)
Sep 13, 2004 7.703 7.707 7.598 7.671 16,335 -0.02(-0.28%)
Sep 10, 2004 7.713 7.724 7.542 7.692 36,403 -0.03(-0.42%)
Sep 09, 2004 7.478 7.917 7.446 7.724 74,674 +0.22(+3.00%)
Sep 08, 2004 7.596 7.596 7.446 7.499 40,604 -0.05(-0.71%)
Sep 07, 2004 7.416 7.563 7.416 7.553 19,135 +0.14(+1.88%)
Sep 03, 2004 7.596 7.606 7.306 7.413 42,938 -0.18(-2.40%)
Sep 02, 2004 7.885 7.885 7.435 7.596 88,676 -0.31(-3.93%)
Sep 01, 2004 7.716 7.928 7.692 7.906 193,221 +0.19(+2.47%)
Aug 31, 2004 7.681 7.735 7.681 7.716 259,028 +0.03(+0.45%)
Aug 30, 2004 7.392 7.713 7.392 7.681 129,280 +0.18(+2.43%)
Aug 27, 2004 7.713 7.735 7.499 7.499 78,408 -0.20(-2.64%)
Aug 26, 2004 7.681 7.713 7.681 7.703 101,277 +0.02(+0.28%)
Aug 25, 2004 7.681 7.692 7.638 7.681 28,469 +0.00(+0.00%)
Aug 24, 2004 7.660 7.681 7.638 7.681 65,807 +0.03(+0.42%)
Aug 23, 2004 7.681 7.690 7.649 7.649 16,335 -0.01(-0.17%)
Aug 20, 2004 7.703 7.713 7.660 7.662 24,736 -0.07(-0.94%)
Aug 19, 2004 7.799 7.799 7.735 7.735 7,000 -0.10(-1.23%)
Aug 18, 2004 7.874 7.881 7.831 7.831 55,539 -0.03(-0.41%)
Aug 17, 2004 7.964 7.964 7.863 7.863 17,268 -0.10(-1.24%)
Aug 16, 2004 7.962 7.981 7.928 7.962 16,801 +0.02(+0.27%)
Aug 13, 2004 7.953 8.003 7.928 7.941 39,204 -0.01(-0.16%)
Aug 12, 2004 7.986 8.035 7.953 7.953 25,202 -0.03(-0.40%)
Aug 11, 2004 8.082 8.082 7.986 7.986 40,604 -0.10(-1.19%)
Aug 10, 2004 7.992 8.097 7.992 8.082 13,068 +0.08(+1.02%)
Aug 09, 2004 8.073 8.073 8.001 8.001 19,135 -0.07(-0.88%)
Aug 06, 2004 8.052 8.097 8.013 8.071 29,403 +0.00(+0.05%)
Aug 05, 2004 8.099 8.121 8.056 8.067 15,868 -0.04(-0.53%)
Aug 04, 2004 8.088 8.163 8.082 8.110 13,068 +0.01(+0.13%)
Aug 03, 2004 8.138 8.142 8.078 8.099 43,404 -0.03(-0.40%)
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.