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

Realty Income Corp (NY: O )

53.06 +1.31 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2005 11.85 11.85 11.54 11.62 992,465 -0.25(-2.08%)
Feb 25, 2005 11.55 11.88 11.52 11.86 502,306 +0.23(+1.95%)
Feb 24, 2005 11.67 11.73 11.56 11.64 722,786 +0.02(+0.21%)
Feb 23, 2005 11.62 11.79 11.61 11.61 814,704 +0.00(+0.04%)
Feb 22, 2005 12.00 12.00 11.58 11.61 974,041 -0.39(-3.25%)
Feb 18, 2005 12.25 12.25 11.98 12.00 633,096 -0.24(-1.94%)
Feb 17, 2005 12.32 12.40 12.20 12.23 459,991 -0.12(-1.00%)
Feb 16, 2005 12.15 12.38 12.15 12.36 571,750 +0.09(+0.72%)
Feb 15, 2005 12.19 12.40 12.16 12.27 608,193 +0.01(+0.08%)
Feb 14, 2005 12.30 12.41 12.20 12.26 643,016 +0.03(+0.24%)
Feb 11, 2005 12.21 12.24 12.00 12.23 908,038 +0.17(+1.43%)
Feb 10, 2005 11.88 12.06 11.82 12.06 497,244 +0.14(+1.16%)
Feb 09, 2005 12.02 12.04 11.89 11.92 587,137 -0.08(-0.70%)
Feb 08, 2005 11.83 12.02 11.83 12.00 350,460 +0.17(+1.46%)
Feb 07, 2005 12.02 12.12 11.82 11.83 550,289 -0.12(-0.99%)
Feb 04, 2005 11.68 11.95 11.68 11.95 571,143 +0.31(+2.63%)
Feb 03, 2005 11.80 11.82 11.61 11.64 548,467 -0.19(-1.59%)
Feb 02, 2005 11.71 11.83 11.57 11.83 639,372 +0.19(+1.61%)
Feb 01, 2005 11.53 11.65 11.41 11.64 639,575 +0.13(+1.12%)
Jan 31, 2005 11.58 11.68 11.39 11.51 1,099,567 +0.09(+0.82%)
Jan 28, 2005 11.26 11.44 11.23 11.42 707,602 +0.11(+0.96%)
Jan 27, 2005 11.41 11.53 11.25 11.31 671,766 -0.10(-0.87%)
Jan 26, 2005 11.27 11.42 11.21 11.41 626,212 +0.11(+1.01%)
Jan 25, 2005 11.43 11.59 11.26 11.30 598,070 -0.16(-1.38%)
Jan 24, 2005 11.64 11.79 11.45 11.45 662,048 -0.19(-1.65%)
Jan 21, 2005 11.69 11.75 11.57 11.65 518,300 +0.03(+0.26%)
Jan 20, 2005 11.67 11.78 11.56 11.62 665,287 -0.12(-1.01%)
Jan 19, 2005 11.79 12.15 11.63 11.74 696,264 +0.02(+0.21%)
Jan 18, 2005 11.60 11.73 11.41 11.71 657,999 +0.19(+1.67%)
Jan 14, 2005 11.44 11.63 11.36 11.52 470,722 +0.18(+1.61%)
Jan 13, 2005 11.29 11.61 11.22 11.34 782,917 -0.01(-0.09%)
Jan 12, 2005 11.44 11.53 10.87 11.35 1,026,276 -0.09(-0.78%)
Jan 11, 2005 11.57 11.64 11.41 11.43 482,465 -0.12(-1.03%)
Jan 10, 2005 11.57 11.75 11.41 11.55 560,007 -0.01(-0.04%)
Jan 07, 2005 11.64 11.81 11.36 11.56 745,664 -0.07(-0.64%)
Jan 06, 2005 11.61 11.79 11.43 11.63 853,981 +0.01(+0.09%)
Jan 05, 2005 12.16 12.16 11.48 11.62 1,238,253 -0.62(-5.08%)
Jan 04, 2005 12.36 12.50 12.20 12.24 867,951 -0.11(-0.92%)
Jan 03, 2005 12.48 12.65 12.27 12.36 771,984 +6.11(+97.86%)
Dec 31, 2004 6.285 6.311 6.231 6.246 382,246 -0.02(-0.39%)
Dec 30, 2004 6.273 6.343 6.252 6.270 540,976 +0.00(+0.04%)
Dec 29, 2004 6.267 6.295 6.251 6.268 259,960 -0.01(-0.14%)
Dec 28, 2004 6.235 6.277 6.216 6.277 311,790 +0.04(+0.65%)
Dec 27, 2004 6.300 6.330 6.211 6.236 462,826 -0.08(-1.23%)
Dec 23, 2004 6.364 6.395 6.306 6.314 301,262 -0.05(-0.72%)
Dec 22, 2004 6.338 6.399 6.328 6.359 470,115 +0.02(+0.35%)
Dec 21, 2004 6.258 6.351 6.253 6.337 443,390 +0.08(+1.26%)
Dec 20, 2004 6.285 6.312 6.218 6.258 508,177 -0.04(-0.63%)
Dec 17, 2004 6.205 6.298 6.100 6.298 894,473 +0.06(+0.99%)
Dec 16, 2004 6.304 6.330 6.220 6.236 636,943 -0.08(-1.27%)
Dec 15, 2004 6.298 6.354 6.254 6.316 640,182 +0.02(+0.29%)
Dec 14, 2004 6.353 6.402 6.274 6.298 831,710 -0.14(-2.21%)
Dec 13, 2004 6.421 6.439 6.409 6.439 514,656 +0.03(+0.40%)
Dec 10, 2004 6.298 6.421 6.267 6.414 514,656 +0.12(+1.94%)
Dec 09, 2004 6.227 6.291 6.168 6.291 488,336 +0.05(+0.73%)
Dec 08, 2004 6.162 6.256 6.162 6.246 485,502 +0.10(+1.67%)
Dec 07, 2004 6.279 6.286 6.139 6.143 671,766 -0.15(-2.36%)
Dec 06, 2004 6.285 6.336 6.237 6.291 520,325 +0.01(+0.10%)
Dec 03, 2004 6.199 6.285 6.199 6.285 473,354 +0.07(+1.05%)
Dec 02, 2004 6.251 6.264 6.175 6.220 526,804 -0.04(-0.65%)
Dec 01, 2004 6.180 6.296 6.172 6.260 779,880 +0.11(+1.75%)
Nov 30, 2004 6.149 6.158 6.086 6.153 487,931 +0.01(+0.10%)
Nov 29, 2004 6.155 6.179 6.088 6.147 700,515 -0.03(-0.44%)
Nov 26, 2004 6.217 6.230 6.174 6.174 207,725 -0.06(-0.99%)
Nov 24, 2004 6.083 6.239 6.055 6.236 775,021 +0.13(+2.12%)
Nov 23, 2004 6.018 6.106 5.960 6.106 666,097 +0.09(+1.54%)
Nov 22, 2004 5.955 6.027 5.942 6.013 710,638 +0.09(+1.46%)
Nov 19, 2004 5.964 5.980 5.927 5.927 521,135 -0.02(-0.33%)
Nov 18, 2004 6.007 6.055 5.922 5.947 813,084 -0.00(-0.08%)
Nov 17, 2004 6.057 6.141 5.934 5.952 579,444 -0.09(-1.49%)
Nov 16, 2004 6.125 6.158 6.041 6.042 457,967 -0.07(-1.15%)
Nov 15, 2004 6.112 6.162 6.065 6.112 624,795 +0.00(+0.06%)
Nov 12, 2004 6.001 6.112 5.968 6.109 490,766 +0.15(+2.53%)
Nov 11, 2004 5.927 5.976 5.916 5.958 585,517 +0.04(+0.63%)
Nov 10, 2004 5.869 6.051 5.863 5.921 482,667 +0.03(+0.50%)
Nov 09, 2004 5.890 5.927 5.869 5.891 339,729 +0.00(+0.02%)
Nov 08, 2004 5.890 5.934 5.865 5.890 463,636 +0.00(+0.00%)
Nov 05, 2004 6.079 6.079 5.857 5.890 1,021,214 -0.19(-3.11%)
Nov 04, 2004 6.007 6.093 6.001 6.079 539,356 +0.05(+0.82%)
Nov 03, 2004 5.938 6.042 5.938 6.030 367,669 +0.12(+2.07%)
Nov 02, 2004 6.000 6.030 5.897 5.907 486,311 -0.09(-1.54%)
Nov 01, 2004 5.944 6.018 5.909 6.000 412,211 +0.07(+1.25%)
Oct 29, 2004 5.989 6.038 5.871 5.926 557,578 -0.09(-1.42%)
Oct 28, 2004 5.989 6.013 5.938 6.011 317,459 -0.02(-0.35%)
Oct 27, 2004 6.007 6.032 5.952 6.032 455,942 +0.05(+0.83%)
Oct 26, 2004 5.881 5.983 5.837 5.983 557,983 +0.13(+2.26%)
Oct 25, 2004 5.773 5.851 5.747 5.851 402,897 +0.06(+1.02%)
Oct 22, 2004 5.878 5.937 5.776 5.791 405,732 -0.10(-1.68%)
Oct 21, 2004 5.846 5.912 5.810 5.890 350,662 +0.07(+1.19%)
Oct 20, 2004 5.810 5.853 5.743 5.821 454,727 -0.01(-0.19%)
Oct 19, 2004 5.853 5.926 5.810 5.832 438,935 -0.03(-0.57%)
Oct 18, 2004 5.822 5.896 5.779 5.865 404,517 +0.05(+0.93%)
Oct 15, 2004 5.768 5.838 5.760 5.811 656,379 +0.04(+0.77%)
Oct 14, 2004 5.754 5.799 5.749 5.767 655,569 +0.01(+0.21%)
Oct 13, 2004 5.773 5.785 5.729 5.754 404,112 -0.01(-0.13%)
Oct 12, 2004 5.691 5.796 5.649 5.762 466,875 +0.07(+1.30%)
Oct 11, 2004 5.711 5.734 5.684 5.688 235,259 -0.02(-0.41%)
Oct 08, 2004 5.674 5.729 5.655 5.711 470,924 +0.04(+0.65%)
Oct 07, 2004 5.711 5.742 5.673 5.674 517,895 -0.07(-1.18%)
Oct 06, 2004 5.691 5.742 5.689 5.742 349,448 +0.06(+0.98%)
Oct 05, 2004 5.668 5.712 5.642 5.686 387,105 -0.00(-0.09%)
Oct 04, 2004 5.699 5.711 5.663 5.691 436,101 -0.01(-0.13%)
Oct 01, 2004 5.550 5.699 5.550 5.699 854,386 +0.14(+2.49%)
Sep 30, 2004 5.554 5.606 5.534 5.560 566,486 +0.02(+0.29%)
Sep 29, 2004 5.526 5.544 5.500 5.544 378,197 -0.01(-0.18%)
Sep 28, 2004 5.483 5.554 5.481 5.554 492,385 +0.08(+1.40%)
Sep 27, 2004 5.495 5.495 5.452 5.478 308,146 -0.01(-0.20%)
Sep 24, 2004 5.468 5.512 5.464 5.489 255,506 +0.02(+0.34%)
Sep 23, 2004 5.489 5.521 5.459 5.470 395,204 +0.01(+0.11%)
Sep 22, 2004 5.483 5.489 5.433 5.464 644,636 -0.04(-0.67%)
Sep 21, 2004 5.464 5.501 5.458 5.501 387,915 +0.03(+0.56%)
Sep 20, 2004 5.520 5.520 5.455 5.470 407,352 -0.02(-0.45%)
Sep 17, 2004 5.550 5.550 5.464 5.495 718,332 -0.02(-0.43%)
Sep 16, 2004 5.442 5.526 5.422 5.518 454,323 +0.11(+1.99%)
Sep 15, 2004 5.396 5.433 5.348 5.411 401,278 +0.02(+0.44%)
Sep 14, 2004 5.433 5.433 5.364 5.387 769,757 -0.04(-0.82%)
Sep 13, 2004 5.468 5.492 5.417 5.432 469,305 -0.02(-0.32%)
Sep 10, 2004 5.465 5.483 5.390 5.449 542,191 -0.01(-0.27%)
Sep 09, 2004 5.513 5.513 5.427 5.464 709,829 -0.05(-0.90%)
Sep 08, 2004 5.523 5.526 5.483 5.513 510,607 -0.01(-0.18%)
Sep 07, 2004 5.452 5.523 5.445 5.523 446,224 +0.05(+0.95%)
Sep 03, 2004 5.463 5.487 5.423 5.471 315,434 +0.01(+0.14%)
Sep 02, 2004 5.413 5.464 5.387 5.464 392,369 +0.04(+0.80%)
Sep 01, 2004 5.444 5.507 5.402 5.421 610,218 -0.03(-0.48%)
Aug 31, 2004 5.458 5.459 5.415 5.447 541,786 +0.02(+0.36%)
Aug 30, 2004 5.384 5.445 5.348 5.427 501,698 -0.01(-0.20%)
Aug 27, 2004 5.365 5.441 5.365 5.438 351,877 +0.05(+0.89%)
Aug 26, 2004 5.408 5.415 5.349 5.390 532,068 +0.03(+0.55%)
Aug 25, 2004 5.353 5.390 5.306 5.360 538,951 +0.00(+0.00%)
Aug 24, 2004 5.317 5.365 5.297 5.360 561,222 +0.06(+1.17%)
Aug 23, 2004 5.328 5.341 5.263 5.299 410,996 -0.04(-0.72%)
Aug 20, 2004 5.192 5.337 5.186 5.337 702,135 +0.18(+3.40%)
Aug 19, 2004 5.291 5.291 5.161 5.161 473,759 -0.13(-2.54%)
Aug 18, 2004 5.168 5.296 5.137 5.296 636,538 +0.15(+2.85%)
Aug 17, 2004 5.143 5.149 5.081 5.149 370,504 +0.06(+1.09%)
Aug 16, 2004 5.010 5.106 5.010 5.094 346,613 +0.10(+1.93%)
Aug 13, 2004 5.027 5.038 4.950 4.997 479,833 +0.00(+0.02%)
Aug 12, 2004 5.007 5.024 4.989 4.996 342,564 -0.03(-0.61%)
Aug 11, 2004 5.019 5.027 4.982 5.027 412,616 +0.01(+0.27%)
Aug 10, 2004 4.994 5.055 4.975 5.013 434,886 +0.05(+1.02%)
Aug 09, 2004 5.029 5.044 4.963 4.963 304,501 -0.04(-0.84%)
Aug 06, 2004 5.026 5.090 4.979 5.005 583,898 -0.00(-0.10%)
Aug 05, 2004 5.094 5.094 5.008 5.010 430,837 -0.10(-2.03%)
Aug 04, 2004 5.057 5.136 5.026 5.113 353,902 +0.05(+1.07%)
Aug 03, 2004 5.066 5.091 5.022 5.059 377,387 -0.01(-0.15%)
Aug 02, 2004 4.989 5.074 4.927 5.066 543,810 +0.06(+1.26%)
Jul 30, 2004 4.958 5.017 4.950 5.003 489,551 +0.06(+1.30%)
Jul 29, 2004 4.971 4.987 4.908 4.939 513,846 -0.03(-0.67%)
Jul 28, 2004 4.970 4.994 4.874 4.973 651,925 +0.02(+0.42%)
Jul 27, 2004 4.881 4.970 4.881 4.952 627,224 +0.07(+1.47%)
Jul 26, 2004 4.921 4.973 4.861 4.880 560,412 -0.05(-1.08%)
Jul 23, 2004 5.036 5.036 4.907 4.933 1,096,125 -0.10(-2.06%)
Jul 22, 2004 5.169 5.169 5.037 5.037 532,878 -0.11(-2.21%)
Jul 21, 2004 5.303 5.308 5.149 5.150 933,346 -0.15(-2.89%)
Jul 20, 2004 5.255 5.310 5.248 5.303 380,222 +0.05(+0.94%)
Jul 19, 2004 5.211 5.284 5.180 5.254 461,206 +0.06(+1.09%)
Jul 16, 2004 5.237 5.269 5.196 5.197 326,772 -0.02(-0.38%)
Jul 15, 2004 5.211 5.273 5.194 5.217 556,363 +0.04(+0.72%)
Jul 14, 2004 5.201 5.217 5.161 5.180 397,228 -0.01(-0.14%)
Jul 13, 2004 5.216 5.223 5.180 5.187 628,034 -0.03(-0.54%)
Jul 12, 2004 5.174 5.222 5.155 5.216 501,698 +0.07(+1.42%)
Jul 09, 2004 5.155 5.205 5.132 5.143 424,358 -0.00(-0.10%)
Jul 08, 2004 5.211 5.233 5.137 5.148 717,117 -0.09(-1.74%)
Jul 07, 2004 5.159 5.239 5.159 5.239 483,477 +0.08(+1.58%)
Jul 06, 2004 5.263 5.273 5.105 5.158 488,741 -0.11(-2.02%)
Jul 02, 2004 5.132 5.264 5.122 5.264 529,638 +0.14(+2.72%)
Jul 01, 2004 5.153 5.165 5.064 5.124 514,251 -0.03(-0.55%)
Jun 30, 2004 5.081 5.154 5.047 5.153 917,959 +0.09(+1.81%)
Jun 29, 2004 5.248 5.260 5.048 5.061 1,062,516 -0.21(-3.98%)
Jun 28, 2004 5.285 5.286 5.217 5.271 730,480 +0.04(+0.68%)
Jun 25, 2004 5.279 5.342 5.223 5.236 5,675,798 +0.02(+0.40%)
Jun 24, 2004 5.202 5.244 5.195 5.215 642,612 +0.01(+0.19%)
Jun 23, 2004 5.186 5.216 5.180 5.205 636,133 -0.01(-0.24%)
Jun 22, 2004 5.181 5.223 5.152 5.217 824,017 +0.04(+0.69%)
Jun 21, 2004 5.143 5.185 5.124 5.181 447,439 +0.01(+0.26%)
Jun 18, 2004 5.112 5.170 5.085 5.168 901,762 +0.06(+1.21%)
Jun 17, 2004 4.989 5.115 4.989 5.106 593,211 +0.09(+1.75%)
Jun 16, 2004 4.952 5.048 4.918 5.018 636,943 +0.08(+1.65%)
Jun 15, 2004 4.948 4.968 4.884 4.937 644,636 +0.03(+0.58%)
Jun 14, 2004 4.939 4.944 4.868 4.908 682,699 -0.02(-0.50%)
Jun 10, 2004 4.933 4.948 4.905 4.933 552,719 +0.01(+0.13%)
Jun 09, 2004 4.921 4.948 4.908 4.927 679,055 +0.01(+0.13%)
Jun 08, 2004 4.939 4.940 4.902 4.921 485,906 -0.03(-0.62%)
Jun 07, 2004 4.847 4.959 4.847 4.952 522,754 +0.01(+0.30%)
Jun 04, 2004 4.911 4.964 4.911 4.937 304,096 +0.03(+0.53%)
Jun 03, 2004 4.896 4.939 4.896 4.911 357,141 -0.02(-0.33%)
Jun 02, 2004 4.877 4.958 4.877 4.927 665,287 +0.04(+0.88%)
Jun 01, 2004 4.927 4.927 4.844 4.884 495,625 -0.05(-1.00%)
May 28, 2004 4.915 4.952 4.900 4.933 499,674 +0.02(+0.50%)
May 27, 2004 4.964 4.964 4.877 4.908 515,466 -0.03(-0.62%)
May 26, 2004 4.877 4.945 4.844 4.939 574,989 +0.06(+1.32%)
May 25, 2004 4.779 4.876 4.774 4.875 449,059 +0.06(+1.23%)
May 24, 2004 4.754 4.816 4.754 4.816 455,132 +0.04(+0.91%)
May 21, 2004 4.728 4.785 4.728 4.773 421,119 +0.04(+0.91%)
May 20, 2004 4.635 4.731 4.635 4.729 394,799 +0.11(+2.32%)
May 19, 2004 4.806 4.822 4.622 4.622 491,980 -0.15(-3.21%)
May 18, 2004 4.685 4.775 4.659 4.775 541,381 +0.12(+2.60%)
May 17, 2004 4.684 4.693 4.597 4.654 979,507 -0.03(-0.63%)
May 14, 2004 4.661 4.717 4.600 4.684 362,000 +0.07(+1.55%)
May 13, 2004 4.544 4.649 4.544 4.612 1,106,653 +0.02(+0.48%)
May 12, 2004 4.593 4.601 4.519 4.590 424,358 +0.02(+0.49%)
May 11, 2004 4.451 4.626 4.451 4.568 880,301 +0.09(+2.04%)
May 10, 2004 4.569 4.572 4.367 4.476 1,501,452 -0.08(-1.79%)
May 07, 2004 4.744 4.744 4.558 4.558 1,229,344 -0.22(-4.70%)
May 06, 2004 4.766 4.791 4.666 4.782 689,178 +0.00(+0.08%)
May 05, 2004 4.850 4.853 4.779 4.779 545,025 -0.04(-0.90%)
May 04, 2004 4.765 4.876 4.765 4.822 970,599 +0.03(+0.54%)
May 03, 2004 4.692 4.803 4.686 4.796 454,323 +0.07(+1.54%)
Apr 30, 2004 4.760 4.810 4.682 4.723 605,764 -0.05(-1.03%)
Apr 29, 2004 4.790 4.822 4.717 4.773 662,858 -0.02(-0.39%)
Apr 28, 2004 4.810 4.826 4.779 4.791 518,705 +0.00(+0.05%)
Apr 27, 2004 4.756 4.828 4.756 4.789 571,750 +0.02(+0.49%)
Apr 26, 2004 4.748 4.807 4.744 4.765 920,388 +0.04(+0.76%)
Apr 23, 2004 4.823 4.823 4.729 4.729 488,336 -0.08(-1.57%)
Apr 22, 2004 4.748 4.866 4.718 4.805 577,824 +0.08(+1.59%)
Apr 21, 2004 4.692 4.750 4.686 4.729 551,099 +0.04(+0.79%)
Apr 20, 2004 4.866 4.890 4.692 4.692 681,889 -0.17(-3.58%)
Apr 19, 2004 4.853 4.882 4.773 4.866 645,446 +0.01(+0.15%)
Apr 16, 2004 4.698 4.894 4.698 4.859 1,180,349 +0.14(+3.04%)
Apr 15, 2004 4.600 4.747 4.600 4.716 1,164,962 +0.15(+3.22%)
Apr 14, 2004 4.507 4.698 4.507 4.569 1,020,809 -0.10(-2.06%)
Apr 13, 2004 4.661 4.811 4.495 4.665 1,636,696 -0.00(-0.05%)
Apr 12, 2004 4.991 4.992 4.476 4.668 3,188,764 -0.32(-6.48%)
Apr 08, 2004 5.103 5.124 4.991 4.991 687,558 -0.11(-2.20%)
Apr 07, 2004 4.964 5.161 4.921 5.103 1,022,834 +0.11(+2.30%)
Apr 06, 2004 5.248 5.249 4.865 4.989 3,126,001 -0.35(-6.52%)
Apr 05, 2004 5.452 5.452 5.337 5.337 1,160,912 -0.13(-2.33%)
Apr 02, 2004 5.495 5.507 5.407 5.464 553,124 -0.05(-0.90%)
Apr 01, 2004 5.507 5.513 5.483 5.513 353,092 +0.00(+0.00%)
Mar 31, 2004 5.483 5.513 5.443 5.513 646,661 +0.05(+0.90%)
Mar 30, 2004 5.420 5.485 5.408 5.464 802,556 +0.02(+0.34%)
Mar 29, 2004 5.436 5.458 5.422 5.445 453,108 -0.00(-0.05%)
Mar 26, 2004 5.474 5.476 5.433 5.448 389,535 -0.02(-0.41%)
Mar 25, 2004 5.402 5.470 5.402 5.470 635,323 +0.01(+0.23%)
Mar 24, 2004 5.489 5.489 5.445 5.458 619,126 -0.04(-0.79%)
Mar 23, 2004 5.495 5.506 5.439 5.501 1,729,828 -0.02(-0.45%)
Mar 22, 2004 5.536 5.546 5.504 5.526 214,204 -0.01(-0.18%)
Mar 19, 2004 5.507 5.550 5.492 5.536 295,998 +0.01(+0.18%)
Mar 18, 2004 5.501 5.526 5.463 5.526 266,034 +0.02(+0.45%)
Mar 17, 2004 5.373 5.501 5.371 5.501 436,101 +0.11(+2.06%)
Mar 16, 2004 5.431 5.431 5.353 5.390 187,884 +0.00(+0.00%)
Mar 15, 2004 5.464 5.479 5.365 5.390 300,047 -0.09(-1.69%)
Mar 12, 2004 5.396 5.483 5.384 5.483 281,826 +0.12(+2.30%)
Mar 11, 2004 5.408 5.420 5.359 5.359 314,219 -0.07(-1.36%)
Mar 10, 2004 5.495 5.526 5.408 5.433 314,624 -0.06(-1.06%)
Mar 09, 2004 5.439 5.492 5.434 5.491 239,714 +0.03(+0.61%)
Mar 08, 2004 5.408 5.458 5.395 5.458 535,307 +0.06(+1.14%)
Mar 05, 2004 5.415 5.433 5.391 5.396 487,931 -0.05(-0.95%)
Mar 04, 2004 5.495 5.495 5.420 5.448 147,391 +0.00(+0.05%)
Mar 03, 2004 5.431 5.453 5.396 5.445 235,664 -0.01(-0.11%)
Mar 02, 2004 5.420 5.452 5.389 5.452 248,217 +0.03(+0.57%)
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.