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

Realty Income Corp (NY: O )

55.26 +0.35 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2004 6.316 6.342 6.262 6.277 380,355 -0.02(-0.39%)
Dec 30, 2004 6.304 6.375 6.283 6.302 538,300 +0.00(+0.04%)
Dec 29, 2004 6.298 6.326 6.282 6.299 258,674 -0.01(-0.14%)
Dec 28, 2004 6.266 6.308 6.247 6.308 310,247 +0.04(+0.65%)
Dec 27, 2004 6.331 6.361 6.242 6.267 460,536 -0.08(-1.23%)
Dec 23, 2004 6.396 6.427 6.338 6.345 299,771 -0.05(-0.72%)
Dec 22, 2004 6.370 6.431 6.360 6.391 467,789 +0.02(+0.35%)
Dec 21, 2004 6.289 6.382 6.284 6.369 441,196 +0.08(+1.26%)
Dec 20, 2004 6.316 6.344 6.249 6.289 505,663 -0.04(-0.63%)
Dec 17, 2004 6.236 6.329 6.130 6.329 890,048 +0.06(+0.99%)
Dec 16, 2004 6.335 6.361 6.251 6.267 633,792 -0.08(-1.27%)
Dec 15, 2004 6.329 6.386 6.285 6.347 637,015 +0.02(+0.29%)
Dec 14, 2004 6.385 6.434 6.305 6.329 827,596 -0.14(-2.21%)
Dec 13, 2004 6.453 6.472 6.441 6.472 512,110 +0.03(+0.40%)
Dec 10, 2004 6.329 6.453 6.298 6.445 512,110 +0.12(+1.94%)
Dec 09, 2004 6.258 6.323 6.199 6.323 485,920 +0.05(+0.73%)
Dec 08, 2004 6.192 6.287 6.192 6.277 483,100 +0.10(+1.67%)
Dec 07, 2004 6.310 6.318 6.170 6.174 668,443 -0.15(-2.36%)
Dec 06, 2004 6.316 6.367 6.268 6.323 517,751 +0.01(+0.10%)
Dec 03, 2004 6.230 6.316 6.230 6.316 471,012 +0.07(+1.05%)
Dec 02, 2004 6.282 6.295 6.206 6.251 524,197 -0.04(-0.65%)
Dec 01, 2004 6.211 6.328 6.202 6.292 776,022 +0.11(+1.75%)
Nov 30, 2004 6.180 6.189 6.117 6.184 485,517 +0.01(+0.10%)
Nov 29, 2004 6.186 6.210 6.118 6.177 697,050 -0.03(-0.44%)
Nov 26, 2004 6.248 6.261 6.205 6.205 206,697 -0.06(-0.99%)
Nov 24, 2004 6.113 6.270 6.086 6.267 771,187 +0.13(+2.12%)
Nov 23, 2004 6.048 6.136 5.990 6.136 662,802 +0.09(+1.54%)
Nov 22, 2004 5.985 6.057 5.971 6.043 707,123 +0.09(+1.46%)
Nov 19, 2004 5.994 6.010 5.957 5.957 518,557 -0.02(-0.33%)
Nov 18, 2004 6.037 6.086 5.952 5.976 809,061 -0.00(-0.08%)
Nov 17, 2004 6.087 6.171 5.964 5.981 576,577 -0.09(-1.49%)
Nov 16, 2004 6.155 6.189 6.071 6.072 455,701 -0.07(-1.15%)
Nov 15, 2004 6.143 6.192 6.096 6.143 621,704 +0.00(+0.06%)
Nov 12, 2004 6.031 6.143 5.997 6.139 488,338 +0.15(+2.53%)
Nov 11, 2004 5.957 6.006 5.945 5.988 582,621 +0.04(+0.63%)
Nov 10, 2004 5.898 6.081 5.892 5.950 480,279 +0.03(+0.50%)
Nov 09, 2004 5.919 5.957 5.898 5.921 338,049 +0.00(+0.02%)
Nov 08, 2004 5.919 5.964 5.894 5.919 461,342 +0.00(+0.00%)
Nov 05, 2004 6.109 6.109 5.886 5.919 1,016,162 -0.19(-3.11%)
Nov 04, 2004 6.037 6.123 6.031 6.109 536,688 +0.05(+0.82%)
Nov 03, 2004 5.968 6.072 5.968 6.060 365,850 +0.12(+2.07%)
Nov 02, 2004 6.030 6.060 5.927 5.937 483,906 -0.09(-1.54%)
Nov 01, 2004 5.974 6.048 5.938 6.030 410,171 +0.07(+1.25%)
Oct 29, 2004 6.019 6.068 5.901 5.955 554,819 -0.09(-1.42%)
Oct 28, 2004 6.019 6.043 5.968 6.041 315,888 -0.02(-0.35%)
Oct 27, 2004 6.037 6.062 5.981 6.062 453,687 +0.05(+0.83%)
Oct 26, 2004 5.911 6.012 5.866 6.012 555,222 +0.13(+2.26%)
Oct 25, 2004 5.801 5.880 5.775 5.880 400,904 +0.06(+1.02%)
Oct 22, 2004 5.907 5.966 5.805 5.820 403,725 -0.10(-1.68%)
Oct 21, 2004 5.875 5.942 5.839 5.919 348,928 +0.07(+1.19%)
Oct 20, 2004 5.839 5.882 5.772 5.850 452,478 -0.01(-0.19%)
Oct 19, 2004 5.882 5.955 5.839 5.861 436,764 -0.03(-0.57%)
Oct 18, 2004 5.851 5.926 5.808 5.894 402,516 +0.05(+0.93%)
Oct 15, 2004 5.796 5.867 5.789 5.840 653,132 +0.04(+0.77%)
Oct 14, 2004 5.783 5.827 5.778 5.795 652,326 +0.01(+0.21%)
Oct 13, 2004 5.801 5.814 5.758 5.783 402,113 -0.01(-0.13%)
Oct 12, 2004 5.720 5.825 5.677 5.790 464,565 +0.07(+1.30%)
Oct 11, 2004 5.739 5.763 5.712 5.716 234,096 -0.02(-0.41%)
Oct 08, 2004 5.702 5.758 5.684 5.739 468,595 +0.04(+0.65%)
Oct 07, 2004 5.739 5.770 5.701 5.702 515,333 -0.07(-1.18%)
Oct 06, 2004 5.720 5.770 5.717 5.770 347,719 +0.06(+0.98%)
Oct 05, 2004 5.696 5.741 5.670 5.715 385,190 -0.00(-0.09%)
Oct 04, 2004 5.727 5.739 5.691 5.720 433,944 -0.01(-0.13%)
Oct 01, 2004 5.578 5.727 5.578 5.727 850,159 +0.14(+2.49%)
Sep 30, 2004 5.582 5.634 5.562 5.588 563,684 +0.02(+0.29%)
Sep 29, 2004 5.553 5.572 5.527 5.572 376,326 -0.01(-0.18%)
Sep 28, 2004 5.510 5.582 5.509 5.582 489,949 +0.08(+1.40%)
Sep 27, 2004 5.522 5.522 5.479 5.505 306,621 -0.01(-0.20%)
Sep 24, 2004 5.495 5.540 5.491 5.516 254,242 +0.02(+0.34%)
Sep 23, 2004 5.516 5.548 5.486 5.497 393,249 +0.01(+0.11%)
Sep 22, 2004 5.510 5.516 5.460 5.491 641,447 -0.04(-0.67%)
Sep 21, 2004 5.491 5.528 5.485 5.528 385,996 +0.03(+0.56%)
Sep 20, 2004 5.547 5.547 5.482 5.497 405,336 -0.02(-0.45%)
Sep 17, 2004 5.578 5.578 5.491 5.522 714,778 -0.02(-0.43%)
Sep 16, 2004 5.469 5.553 5.449 5.546 452,075 +0.11(+1.99%)
Sep 15, 2004 5.423 5.460 5.375 5.438 399,292 +0.02(+0.44%)
Sep 14, 2004 5.460 5.460 5.391 5.414 765,949 -0.04(-0.82%)
Sep 13, 2004 5.495 5.520 5.444 5.459 466,983 -0.02(-0.32%)
Sep 10, 2004 5.492 5.510 5.417 5.476 539,508 -0.01(-0.27%)
Sep 09, 2004 5.541 5.541 5.454 5.491 706,317 -0.05(-0.90%)
Sep 08, 2004 5.551 5.553 5.510 5.541 508,081 -0.01(-0.18%)
Sep 07, 2004 5.479 5.551 5.473 5.551 444,017 +0.05(+0.95%)
Sep 03, 2004 5.490 5.515 5.450 5.499 313,874 +0.01(+0.14%)
Sep 02, 2004 5.440 5.491 5.414 5.491 390,428 +0.04(+0.80%)
Sep 01, 2004 5.471 5.535 5.429 5.448 607,199 -0.03(-0.48%)
Aug 31, 2004 5.485 5.486 5.442 5.474 539,105 +0.02(+0.36%)
Aug 30, 2004 5.411 5.473 5.375 5.454 499,216 -0.01(-0.20%)
Aug 27, 2004 5.392 5.468 5.392 5.465 350,136 +0.05(+0.89%)
Aug 26, 2004 5.435 5.442 5.376 5.417 529,435 +0.03(+0.55%)
Aug 25, 2004 5.379 5.417 5.332 5.387 536,285 +0.00(+0.00%)
Aug 24, 2004 5.343 5.392 5.324 5.387 558,446 +0.06(+1.17%)
Aug 23, 2004 5.355 5.367 5.289 5.325 408,963 -0.04(-0.72%)
Aug 20, 2004 5.218 5.363 5.212 5.363 698,662 +0.18(+3.40%)
Aug 19, 2004 5.317 5.317 5.187 5.187 471,415 -0.14(-2.54%)
Aug 18, 2004 5.193 5.322 5.162 5.322 633,389 +0.15(+2.85%)
Aug 17, 2004 5.169 5.175 5.106 5.175 368,671 +0.06(+1.09%)
Aug 16, 2004 5.035 5.131 5.035 5.119 344,898 +0.10(+1.93%)
Aug 13, 2004 5.052 5.063 4.975 5.022 477,459 +0.00(+0.02%)
Aug 12, 2004 5.032 5.049 5.013 5.021 340,869 -0.03(-0.61%)
Aug 11, 2004 5.044 5.052 5.007 5.052 410,574 +0.01(+0.27%)
Aug 10, 2004 5.018 5.080 5.000 5.038 432,735 +0.05(+1.02%)
Aug 09, 2004 5.054 5.069 4.987 4.987 302,995 -0.04(-0.84%)
Aug 06, 2004 5.051 5.115 5.003 5.030 581,009 -0.00(-0.10%)
Aug 05, 2004 5.119 5.119 5.033 5.035 428,706 -0.10(-2.03%)
Aug 04, 2004 5.082 5.161 5.051 5.139 352,151 +0.05(+1.07%)
Aug 03, 2004 5.092 5.116 5.047 5.084 375,520 -0.01(-0.15%)
Aug 02, 2004 5.013 5.099 4.951 5.092 541,120 +0.06(+1.26%)
Jul 30, 2004 4.982 5.042 4.975 5.028 487,129 +0.06(+1.30%)
Jul 29, 2004 4.996 5.012 4.933 4.964 511,304 -0.03(-0.67%)
Jul 28, 2004 4.995 5.018 4.898 4.997 648,700 +0.02(+0.42%)
Jul 27, 2004 4.905 4.995 4.905 4.976 624,121 +0.07(+1.47%)
Jul 26, 2004 4.945 4.997 4.886 4.904 557,640 -0.05(-1.08%)
Jul 23, 2004 5.061 5.061 4.932 4.958 1,090,702 -0.10(-2.06%)
Jul 22, 2004 5.195 5.195 5.062 5.062 530,241 -0.11(-2.21%)
Jul 21, 2004 5.330 5.335 5.175 5.176 928,728 -0.15(-2.89%)
Jul 20, 2004 5.281 5.336 5.274 5.330 378,341 +0.05(+0.94%)
Jul 19, 2004 5.237 5.310 5.206 5.280 458,925 +0.06(+1.09%)
Jul 16, 2004 5.263 5.295 5.222 5.223 325,155 -0.02(-0.38%)
Jul 15, 2004 5.237 5.299 5.219 5.243 553,611 +0.04(+0.72%)
Jul 14, 2004 5.227 5.243 5.187 5.206 395,263 -0.01(-0.14%)
Jul 13, 2004 5.242 5.249 5.206 5.213 624,927 -0.03(-0.54%)
Jul 12, 2004 5.200 5.248 5.181 5.242 499,216 +0.07(+1.42%)
Jul 09, 2004 5.181 5.231 5.157 5.169 422,259 -0.00(-0.10%)
Jul 08, 2004 5.237 5.259 5.162 5.173 713,570 -0.09(-1.74%)
Jul 07, 2004 5.185 5.265 5.185 5.265 481,085 +0.08(+1.58%)
Jul 06, 2004 5.289 5.299 5.130 5.183 486,323 -0.11(-2.02%)
Jul 02, 2004 5.157 5.290 5.147 5.290 527,018 +0.14(+2.72%)
Jul 01, 2004 5.178 5.191 5.089 5.150 511,707 -0.03(-0.55%)
Jun 30, 2004 5.106 5.180 5.072 5.178 913,417 +0.09(+1.81%)
Jun 29, 2004 5.274 5.286 5.073 5.087 1,057,260 -0.21(-3.98%)
Jun 28, 2004 5.311 5.312 5.243 5.298 726,866 +0.04(+0.68%)
Jun 25, 2004 5.305 5.368 5.249 5.262 5,647,719 +0.02(+0.40%)
Jun 24, 2004 5.228 5.270 5.221 5.240 639,432 +0.01(+0.19%)
Jun 23, 2004 5.212 5.242 5.206 5.231 632,986 -0.01(-0.24%)
Jun 22, 2004 5.207 5.249 5.177 5.243 819,940 +0.04(+0.69%)
Jun 21, 2004 5.169 5.211 5.150 5.207 445,225 +0.01(+0.26%)
Jun 18, 2004 5.138 5.196 5.110 5.193 897,301 +0.06(+1.21%)
Jun 17, 2004 5.013 5.140 5.013 5.131 590,276 +0.09(+1.75%)
Jun 16, 2004 4.976 5.073 4.943 5.043 633,792 +0.08(+1.65%)
Jun 15, 2004 4.972 4.992 4.908 4.961 641,447 +0.03(+0.58%)
Jun 14, 2004 4.964 4.969 4.892 4.933 679,321 -0.02(-0.50%)
Jun 10, 2004 4.958 4.972 4.929 4.958 549,984 +0.01(+0.13%)
Jun 09, 2004 4.945 4.972 4.933 4.951 675,695 +0.01(+0.13%)
Jun 08, 2004 4.964 4.965 4.927 4.945 483,503 -0.03(-0.62%)
Jun 07, 2004 4.871 4.984 4.871 4.976 520,168 +0.01(+0.30%)
Jun 04, 2004 4.935 4.989 4.935 4.961 302,592 +0.03(+0.53%)
Jun 03, 2004 4.920 4.964 4.920 4.935 355,374 -0.02(-0.33%)
Jun 02, 2004 4.902 4.982 4.902 4.951 661,996 +0.04(+0.88%)
Jun 01, 2004 4.951 4.951 4.868 4.908 493,173 -0.05(-1.00%)
May 28, 2004 4.939 4.976 4.924 4.958 497,202 +0.02(+0.50%)
May 27, 2004 4.989 4.989 4.902 4.933 512,916 -0.03(-0.62%)
May 26, 2004 4.902 4.970 4.868 4.964 572,145 +0.06(+1.32%)
May 25, 2004 4.802 4.900 4.797 4.899 446,837 +0.06(+1.23%)
May 24, 2004 4.778 4.840 4.778 4.840 452,881 +0.04(+0.91%)
May 21, 2004 4.752 4.809 4.752 4.796 419,036 +0.04(+0.91%)
May 20, 2004 4.659 4.754 4.659 4.753 392,846 +0.11(+2.32%)
May 19, 2004 4.830 4.846 4.645 4.645 489,546 -0.15(-3.21%)
May 18, 2004 4.708 4.799 4.682 4.799 538,703 +0.12(+2.60%)
May 17, 2004 4.707 4.717 4.620 4.677 974,661 -0.03(-0.63%)
May 14, 2004 4.685 4.740 4.623 4.707 360,209 +0.07(+1.55%)
May 13, 2004 4.567 4.672 4.567 4.635 1,101,178 +0.02(+0.48%)
May 12, 2004 4.616 4.624 4.542 4.613 422,259 +0.02(+0.49%)
May 11, 2004 4.474 4.649 4.474 4.590 875,946 +0.09(+2.04%)
May 10, 2004 4.591 4.595 4.389 4.498 1,494,024 -0.08(-1.79%)
May 07, 2004 4.768 4.768 4.580 4.580 1,223,262 -0.23(-4.70%)
May 06, 2004 4.790 4.815 4.690 4.806 685,768 +0.00(+0.08%)
May 05, 2004 4.874 4.877 4.802 4.802 542,329 -0.04(-0.90%)
May 04, 2004 4.789 4.900 4.789 4.846 965,797 +0.03(+0.54%)
May 03, 2004 4.716 4.827 4.709 4.820 452,075 +0.07(+1.54%)
Apr 30, 2004 4.784 4.833 4.706 4.747 602,767 -0.05(-1.03%)
Apr 29, 2004 4.814 4.846 4.740 4.796 659,578 -0.02(-0.39%)
Apr 28, 2004 4.833 4.850 4.802 4.815 516,139 +0.00(+0.05%)
Apr 27, 2004 4.780 4.852 4.780 4.812 568,922 +0.02(+0.49%)
Apr 26, 2004 4.771 4.831 4.768 4.789 915,835 +0.04(+0.76%)
Apr 23, 2004 4.847 4.847 4.753 4.753 485,920 -0.08(-1.57%)
Apr 22, 2004 4.771 4.891 4.742 4.829 574,965 +0.08(+1.59%)
Apr 21, 2004 4.716 4.774 4.709 4.753 548,373 +0.04(+0.79%)
Apr 20, 2004 4.891 4.914 4.716 4.716 678,516 -0.17(-3.58%)
Apr 19, 2004 4.877 4.907 4.796 4.891 642,253 +0.01(+0.15%)
Apr 16, 2004 4.722 4.918 4.722 4.883 1,174,509 +0.14(+3.04%)
Apr 15, 2004 4.623 4.770 4.623 4.739 1,159,198 +0.15(+3.22%)
Apr 14, 2004 4.529 4.722 4.529 4.591 1,015,759 -0.10(-2.06%)
Apr 13, 2004 4.685 4.835 4.517 4.688 1,628,599 -0.00(-0.05%)
Apr 12, 2004 5.016 5.017 4.498 4.691 3,172,989 -0.33(-6.48%)
Apr 08, 2004 5.129 5.150 5.016 5.016 684,156 -0.11(-2.20%)
Apr 07, 2004 4.989 5.187 4.945 5.129 1,017,774 +0.12(+2.30%)
Apr 06, 2004 5.274 5.275 4.889 5.013 3,110,536 -0.35(-6.52%)
Apr 05, 2004 5.479 5.479 5.363 5.363 1,155,169 -0.13(-2.33%)
Apr 02, 2004 5.522 5.535 5.434 5.491 550,387 -0.05(-0.90%)
Apr 01, 2004 5.535 5.541 5.510 5.541 351,345 +0.00(+0.00%)
Mar 31, 2004 5.510 5.541 5.470 5.541 643,462 +0.05(+0.90%)
Mar 30, 2004 5.447 5.512 5.435 5.491 798,585 +0.02(+0.34%)
Mar 29, 2004 5.463 5.485 5.449 5.473 450,866 -0.00(-0.05%)
Mar 26, 2004 5.501 5.504 5.460 5.475 387,608 -0.02(-0.41%)
Mar 25, 2004 5.429 5.497 5.429 5.497 632,180 +0.01(+0.23%)
Mar 24, 2004 5.516 5.516 5.473 5.485 616,063 -0.04(-0.79%)
Mar 23, 2004 5.522 5.533 5.466 5.528 1,721,271 -0.02(-0.45%)
Mar 22, 2004 5.563 5.573 5.531 5.553 213,144 -0.01(-0.18%)
Mar 19, 2004 5.535 5.578 5.520 5.563 294,533 +0.01(+0.18%)
Mar 18, 2004 5.528 5.553 5.490 5.553 264,717 +0.02(+0.45%)
Mar 17, 2004 5.399 5.528 5.398 5.528 433,944 +0.11(+2.06%)
Mar 16, 2004 5.458 5.458 5.379 5.417 186,954 +0.00(+0.00%)
Mar 15, 2004 5.491 5.506 5.392 5.417 298,563 -0.09(-1.69%)
Mar 12, 2004 5.423 5.510 5.411 5.510 280,431 +0.12(+2.30%)
Mar 11, 2004 5.435 5.447 5.386 5.386 312,665 -0.07(-1.36%)
Mar 10, 2004 5.522 5.553 5.435 5.460 313,068 -0.06(-1.06%)
Mar 09, 2004 5.466 5.520 5.461 5.518 238,528 +0.03(+0.61%)
Mar 08, 2004 5.435 5.485 5.422 5.485 532,659 +0.06(+1.14%)
Mar 05, 2004 5.442 5.460 5.418 5.423 485,517 -0.05(-0.95%)
Mar 04, 2004 5.522 5.522 5.447 5.475 146,662 +0.00(+0.05%)
Mar 03, 2004 5.458 5.480 5.423 5.473 234,499 -0.01(-0.11%)
Mar 02, 2004 5.447 5.479 5.415 5.479 246,989 +0.03(+0.57%)
Mar 01, 2004 5.355 5.448 5.345 5.448 215,964 +0.07(+1.39%)
Feb 27, 2004 5.379 5.381 5.311 5.373 245,780 +0.00(+0.00%)
Feb 26, 2004 5.386 5.398 5.352 5.373 267,135 -0.02(-0.39%)
Feb 25, 2004 5.348 5.398 5.336 5.394 341,272 +0.06(+1.09%)
Feb 24, 2004 5.317 5.367 5.317 5.336 286,475 +0.00(+0.02%)
Feb 23, 2004 5.336 5.342 5.314 5.335 268,344 -0.00(-0.02%)
Feb 20, 2004 5.284 5.336 5.274 5.336 235,304 +0.03(+0.58%)
Feb 19, 2004 5.286 5.305 5.262 5.305 216,367 +0.01(+0.21%)
Feb 18, 2004 5.299 5.312 5.268 5.294 263,106 -0.02(-0.44%)
Feb 17, 2004 5.330 5.340 5.299 5.317 338,855 +0.00(+0.00%)
Feb 13, 2004 5.348 5.363 5.276 5.317 295,339 -0.02(-0.35%)
Feb 12, 2004 5.336 5.355 5.288 5.336 394,860 -0.01(-0.12%)
Feb 11, 2004 5.286 5.345 5.279 5.342 430,317 +0.03(+0.58%)
Feb 10, 2004 5.288 5.311 5.229 5.311 332,408 +0.05(+0.94%)
Feb 09, 2004 5.275 5.300 5.237 5.262 309,844 -0.01(-0.26%)
Feb 06, 2004 5.176 5.275 5.128 5.275 506,872 +0.12(+2.31%)
Feb 05, 2004 5.094 5.181 5.094 5.156 484,308 +0.07(+1.47%)
Feb 04, 2004 5.171 5.181 5.082 5.082 507,678 -0.08(-1.52%)
Feb 03, 2004 5.164 5.190 5.150 5.160 292,922 -0.02(-0.38%)
Feb 02, 2004 5.147 5.180 5.099 5.180 323,544 +0.06(+1.09%)
Jan 30, 2004 5.082 5.124 5.054 5.124 394,860 +0.04(+0.83%)
Jan 29, 2004 5.069 5.082 5.033 5.082 367,462 -0.02(-0.49%)
Jan 28, 2004 5.098 5.135 5.084 5.106 346,510 +0.01(+0.19%)
Jan 27, 2004 5.037 5.097 5.026 5.097 667,234 +0.06(+1.18%)
Jan 26, 2004 5.032 5.037 5.007 5.037 332,408 +0.01(+0.15%)
Jan 23, 2004 4.989 5.030 4.982 5.030 316,694 +0.03(+0.55%)
Jan 22, 2004 5.013 5.022 4.992 5.002 288,087 -0.01(-0.17%)
Jan 21, 2004 5.007 5.011 4.976 5.011 367,462 +0.02(+0.32%)
Jan 20, 2004 4.945 4.995 4.945 4.995 387,608 +0.03(+0.68%)
Jan 16, 2004 4.975 5.013 4.959 4.961 417,827 -0.04(-0.89%)
Jan 15, 2004 5.026 5.032 4.997 5.006 266,329 -0.00(-0.07%)
Jan 14, 2004 4.992 5.010 4.958 5.010 704,705 +0.04(+0.80%)
Jan 13, 2004 4.980 4.980 4.933 4.970 380,355 +0.00(+0.00%)
Jan 12, 2004 4.966 4.976 4.944 4.970 323,544 +0.01(+0.13%)
Jan 09, 2004 4.924 4.964 4.903 4.964 344,495 +0.06(+1.14%)
Jan 08, 2004 4.905 4.951 4.902 4.908 507,678 -0.02(-0.43%)
Jan 07, 2004 4.896 4.935 4.889 4.929 338,452 +0.02(+0.35%)
Jan 06, 2004 4.914 4.929 4.896 4.912 429,511 -0.02(-0.43%)
Jan 05, 2004 4.965 4.989 4.905 4.933 419,036 -0.03(-0.62%)
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.