Skip to main content

Healthcare Realty Trust Inc. (NY: HR )

15.37 +0.33 (+2.19%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 28.05 28.32 27.83 28.32 277,572 +0.31(+1.10%)
Apr 28, 2005 28.09 28.19 27.90 28.01 231,219 -0.14(-0.49%)
Apr 27, 2005 28.02 28.23 27.80 28.15 332,650 +0.10(+0.34%)
Apr 26, 2005 28.23 28.23 27.87 28.06 283,707 -0.04(-0.13%)
Apr 25, 2005 27.73 28.14 27.69 28.09 209,815 +0.26(+0.92%)
Apr 22, 2005 27.87 27.90 27.54 27.84 249,487 -0.01(-0.05%)
Apr 21, 2005 27.86 27.90 27.51 27.85 248,124 +0.18(+0.64%)
Apr 20, 2005 27.99 27.99 27.53 27.68 338,921 -0.32(-1.13%)
Apr 19, 2005 27.76 27.99 27.65 27.99 275,390 +0.23(+0.82%)
Apr 18, 2005 27.32 27.77 27.27 27.76 317,517 +0.45(+1.64%)
Apr 15, 2005 27.09 27.37 26.88 27.32 494,476 +0.23(+0.87%)
Apr 14, 2005 27.35 27.48 27.01 27.08 194,818 -0.26(-0.97%)
Apr 13, 2005 27.65 27.74 27.26 27.34 211,178 -0.23(-0.82%)
Apr 12, 2005 27.01 27.58 26.85 27.57 244,579 +0.56(+2.09%)
Apr 11, 2005 27.21 27.21 26.93 27.01 142,876 -0.17(-0.62%)
Apr 08, 2005 27.34 27.34 27.01 27.18 377,639 -0.16(-0.59%)
Apr 07, 2005 26.88 27.34 26.66 27.34 266,120 +0.48(+1.78%)
Apr 06, 2005 26.77 27.04 26.70 26.86 178,595 +0.21(+0.80%)
Apr 05, 2005 26.60 26.85 26.55 26.65 192,364 -0.03(-0.11%)
Apr 04, 2005 26.59 26.74 26.28 26.68 220,312 -0.06(-0.22%)
Apr 01, 2005 26.85 27.11 26.48 26.74 243,080 +0.01(+0.03%)
Mar 31, 2005 26.87 26.96 26.63 26.73 272,527 -0.01(-0.05%)
Mar 30, 2005 26.33 26.79 26.33 26.74 246,897 +0.45(+1.73%)
Mar 29, 2005 26.35 26.64 26.13 26.29 235,581 -0.07(-0.25%)
Mar 28, 2005 26.48 26.74 26.22 26.35 310,291 -0.20(-0.75%)
Mar 24, 2005 26.16 26.60 26.02 26.55 406,542 +0.44(+1.69%)
Mar 23, 2005 26.19 26.43 25.86 26.11 415,267 -0.17(-0.64%)
Mar 22, 2005 26.46 26.79 26.27 26.28 331,832 -0.27(-1.02%)
Mar 21, 2005 26.65 26.66 26.35 26.55 345,874 -0.13(-0.49%)
Mar 18, 2005 27.07 27.07 26.52 26.68 430,400 -0.23(-0.84%)
Mar 17, 2005 26.74 26.99 26.70 26.91 177,640 +0.26(+0.99%)
Mar 16, 2005 26.80 26.98 26.60 26.65 195,636 -0.15(-0.55%)
Mar 15, 2005 27.12 27.47 26.76 26.79 243,761 -0.21(-0.76%)
Mar 14, 2005 26.59 27.05 26.58 27.00 262,848 +0.45(+1.71%)
Mar 11, 2005 26.90 26.90 26.52 26.55 212,678 -0.35(-1.31%)
Mar 10, 2005 26.76 26.90 26.51 26.90 248,397 +0.32(+1.19%)
Mar 09, 2005 27.21 27.21 26.52 26.58 332,514 -0.69(-2.53%)
Mar 08, 2005 27.36 27.43 27.10 27.27 210,360 -0.18(-0.64%)
Mar 07, 2005 27.54 27.85 27.26 27.45 286,161 -0.02(-0.08%)
Mar 04, 2005 27.14 27.51 27.07 27.47 288,342 +0.70(+2.60%)
Mar 03, 2005 27.17 27.17 26.67 26.77 246,761 -0.22(-0.82%)
Mar 02, 2005 27.29 27.29 26.78 26.99 258,621 -0.23(-0.86%)
Mar 01, 2005 27.03 27.34 27.00 27.23 305,656 +0.23(+0.87%)
Feb 28, 2005 27.14 27.14 26.46 26.99 295,022 -0.02(-0.08%)
Feb 25, 2005 26.55 27.01 26.48 27.01 212,541 +0.43(+1.60%)
Feb 24, 2005 26.67 26.67 26.41 26.59 190,046 +0.03(+0.11%)
Feb 23, 2005 26.66 26.99 26.39 26.56 314,381 +0.15(+0.56%)
Feb 22, 2005 27.15 27.16 26.40 26.41 450,441 -1.00(-3.64%)
Feb 18, 2005 27.95 27.95 27.30 27.41 293,659 -0.54(-1.92%)
Feb 17, 2005 28.01 28.03 27.79 27.95 245,670 -0.10(-0.34%)
Feb 16, 2005 27.73 28.06 27.59 28.04 268,437 +0.32(+1.14%)
Feb 15, 2005 27.28 27.73 27.24 27.73 237,081 +0.34(+1.26%)
Feb 14, 2005 27.46 27.50 27.07 27.38 377,776 -0.06(-0.21%)
Feb 11, 2005 27.29 27.57 27.07 27.44 269,664 +0.02(+0.08%)
Feb 10, 2005 27.47 27.47 27.10 27.42 883,568 -0.47(-1.68%)
Feb 09, 2005 27.80 27.95 27.76 27.89 508,246 +0.20(+0.72%)
Feb 08, 2005 27.54 27.69 27.23 27.69 510,018 +0.18(+0.67%)
Feb 07, 2005 27.69 27.73 27.36 27.51 385,138 -0.06(-0.21%)
Feb 04, 2005 27.07 27.57 27.02 27.57 372,459 +0.58(+2.15%)
Feb 03, 2005 27.10 27.14 26.90 26.99 237,081 -0.10(-0.38%)
Feb 02, 2005 26.76 27.09 26.61 27.09 378,594 +0.43(+1.62%)
Feb 01, 2005 26.85 26.85 26.31 26.66 759,097 -0.10(-0.36%)
Jan 31, 2005 26.85 27.00 26.20 26.75 516,425 +0.12(+0.44%)
Jan 28, 2005 26.38 26.63 26.20 26.63 307,974 +0.26(+0.97%)
Jan 27, 2005 26.95 27.02 26.38 26.38 347,374 -0.45(-1.69%)
Jan 26, 2005 26.55 26.85 26.41 26.83 263,802 +0.23(+0.88%)
Jan 25, 2005 27.25 27.46 26.59 26.60 294,750 -0.49(-1.81%)
Jan 24, 2005 28.14 28.14 27.07 27.09 405,451 -0.39(-1.41%)
Jan 21, 2005 27.37 27.80 27.12 27.48 367,551 +0.32(+1.19%)
Jan 20, 2005 27.08 27.23 26.71 27.15 297,340 +0.10(+0.35%)
Jan 19, 2005 27.25 27.51 26.79 27.06 335,376 +0.02(+0.08%)
Jan 18, 2005 26.92 27.12 26.77 27.04 355,554 +0.12(+0.46%)
Jan 14, 2005 26.53 26.99 26.53 26.91 278,935 +0.37(+1.38%)
Jan 13, 2005 26.33 27.25 26.33 26.55 401,498 +0.16(+0.61%)
Jan 12, 2005 26.77 26.77 26.11 26.38 436,262 -0.45(-1.69%)
Jan 11, 2005 27.21 27.22 26.70 26.84 290,932 -0.32(-1.19%)
Jan 10, 2005 27.30 27.51 27.15 27.16 272,255 -0.11(-0.40%)
Jan 07, 2005 27.60 27.62 27.25 27.27 270,482 -0.16(-0.59%)
Jan 06, 2005 27.52 27.78 27.15 27.43 628,763 +0.00(+0.00%)
Jan 05, 2005 28.75 28.78 26.82 27.43 734,557 -1.43(-4.96%)
Jan 04, 2005 29.24 29.46 28.77 28.86 284,252 -0.32(-1.08%)
Jan 03, 2005 29.82 30.10 29.16 29.18 350,646 -0.67(-2.26%)
Dec 31, 2004 29.85 30.10 29.75 29.85 257,531 +0.07(+0.25%)
Dec 30, 2004 30.00 30.00 29.68 29.78 297,067 -0.15(-0.49%)
Dec 29, 2004 29.96 30.14 29.85 29.93 136,195 +0.00(+0.00%)
Dec 28, 2004 29.96 30.15 29.79 29.93 143,694 -0.02(-0.07%)
Dec 27, 2004 29.89 30.07 29.76 29.95 194,545 +0.00(+0.00%)
Dec 23, 2004 30.29 30.41 29.92 29.95 165,098 -0.29(-0.97%)
Dec 22, 2004 30.40 30.59 30.07 30.24 266,120 -0.04(-0.15%)
Dec 21, 2004 29.93 30.34 29.93 30.29 210,087 +0.54(+1.82%)
Dec 20, 2004 30.07 30.15 29.52 29.74 309,201 -0.33(-1.10%)
Dec 17, 2004 29.96 30.07 29.54 30.07 309,473 +0.12(+0.39%)
Dec 16, 2004 30.48 30.68 29.92 29.96 241,035 -0.61(-1.99%)
Dec 15, 2004 30.62 30.87 30.29 30.57 240,217 -0.07(-0.24%)
Dec 14, 2004 30.45 30.64 30.14 30.64 191,955 +0.17(+0.55%)
Dec 13, 2004 30.89 30.89 30.36 30.47 158,145 -0.23(-0.76%)
Dec 10, 2004 30.44 30.83 30.31 30.70 146,284 +0.21(+0.67%)
Dec 09, 2004 30.49 30.50 30.03 30.50 192,909 +0.03(+0.10%)
Dec 08, 2004 30.01 30.51 30.01 30.47 204,770 +0.52(+1.74%)
Dec 07, 2004 30.88 30.88 29.95 29.95 207,633 -0.90(-2.92%)
Dec 06, 2004 30.72 30.88 30.49 30.85 246,079 +0.06(+0.19%)
Dec 03, 2004 30.54 30.79 30.38 30.79 254,259 +0.44(+1.45%)
Dec 02, 2004 30.59 30.62 29.94 30.35 310,155 -0.23(-0.77%)
Dec 01, 2004 29.96 30.63 29.85 30.59 398,089 +0.73(+2.46%)
Nov 30, 2004 29.71 29.89 29.60 29.85 259,712 +0.29(+0.99%)
Nov 29, 2004 29.35 29.67 29.11 29.56 275,936 +0.39(+1.33%)
Nov 26, 2004 29.78 29.85 29.13 29.17 86,570 -0.46(-1.56%)
Nov 24, 2004 29.38 29.66 29.30 29.63 162,780 +0.43(+1.46%)
Nov 23, 2004 29.07 29.21 28.67 29.21 197,136 +0.29(+0.99%)
Nov 22, 2004 28.36 28.92 28.36 28.92 216,495 +0.56(+1.97%)
Nov 19, 2004 28.86 28.90 28.28 28.36 274,436 -0.49(-1.70%)
Nov 18, 2004 29.09 29.40 28.63 28.86 302,929 -0.34(-1.18%)
Nov 17, 2004 29.89 30.26 28.98 29.20 266,529 -0.73(-2.43%)
Nov 16, 2004 30.10 30.26 29.74 29.93 237,899 -0.15(-0.49%)
Nov 15, 2004 29.85 30.07 29.56 30.07 205,179 +0.21(+0.69%)
Nov 12, 2004 29.04 29.90 28.90 29.87 165,507 +0.84(+2.88%)
Nov 11, 2004 28.58 29.03 28.17 29.03 190,183 +0.45(+1.57%)
Nov 10, 2004 28.24 28.60 28.21 28.58 534,967 -0.46(-1.59%)
Nov 09, 2004 29.16 29.34 28.92 29.05 320,516 +0.13(+0.46%)
Nov 08, 2004 28.96 29.05 28.61 28.91 304,702 -0.04(-0.15%)
Nov 05, 2004 30.21 30.26 28.86 28.96 551,463 -1.25(-4.13%)
Nov 04, 2004 29.75 30.28 29.75 30.21 160,871 +0.45(+1.53%)
Nov 03, 2004 29.49 29.80 29.49 29.75 242,534 +0.74(+2.55%)
Nov 02, 2004 29.85 29.86 29.01 29.01 347,374 -0.98(-3.25%)
Nov 01, 2004 29.47 30.04 29.05 29.99 368,778 +0.39(+1.31%)
Oct 29, 2004 30.55 30.65 29.60 29.60 231,491 -0.99(-3.24%)
Oct 28, 2004 30.51 30.59 30.18 30.59 148,601 +0.05(+0.17%)
Oct 27, 2004 30.25 30.54 30.03 30.54 227,538 +0.30(+0.99%)
Oct 26, 2004 29.52 30.23 29.27 30.23 162,780 +0.71(+2.41%)
Oct 25, 2004 29.34 29.56 29.17 29.52 151,737 +0.10(+0.35%)
Oct 22, 2004 30.04 30.17 29.33 29.42 171,505 -0.59(-1.98%)
Oct 21, 2004 29.38 30.01 29.24 30.01 152,555 +0.62(+2.12%)
Oct 20, 2004 29.85 29.85 29.05 29.39 241,580 -0.44(-1.48%)
Oct 19, 2004 30.09 30.26 29.82 29.83 195,909 -0.12(-0.39%)
Oct 18, 2004 29.60 30.04 29.38 29.95 165,234 +0.34(+1.16%)
Oct 15, 2004 29.30 29.63 29.18 29.60 157,736 +0.29(+1.00%)
Oct 14, 2004 28.97 29.31 28.72 29.31 151,192 +0.26(+0.91%)
Oct 13, 2004 29.46 29.52 29.01 29.05 129,651 -0.40(-1.37%)
Oct 12, 2004 28.78 29.45 28.74 29.45 173,414 +0.55(+1.90%)
Oct 11, 2004 28.97 29.16 28.87 28.90 96,523 -0.10(-0.35%)
Oct 08, 2004 29.05 29.34 28.97 29.00 145,466 -0.01(-0.03%)
Oct 07, 2004 29.57 29.57 29.01 29.01 163,734 -0.56(-1.89%)
Oct 06, 2004 29.30 29.57 29.23 29.57 159,099 +0.27(+0.93%)
Oct 05, 2004 29.27 29.44 29.05 29.30 175,459 +0.03(+0.10%)
Oct 04, 2004 29.33 29.50 29.23 29.27 185,411 -0.04(-0.12%)
Oct 01, 2004 28.67 29.30 28.54 29.30 204,089 +0.67(+2.33%)
Sep 30, 2004 28.39 28.75 28.32 28.64 202,316 +0.24(+0.85%)
Sep 29, 2004 28.28 28.48 28.15 28.39 230,673 +0.19(+0.68%)
Sep 28, 2004 27.80 28.20 27.71 28.20 182,003 +0.36(+1.29%)
Sep 27, 2004 28.06 28.06 27.83 27.84 141,103 -0.25(-0.89%)
Sep 24, 2004 28.08 28.20 27.98 28.09 111,792 -0.02(-0.08%)
Sep 23, 2004 28.12 28.38 27.97 28.12 202,180 -0.04(-0.13%)
Sep 22, 2004 28.28 28.43 27.78 28.15 319,835 -0.15(-0.52%)
Sep 21, 2004 27.87 28.47 27.85 28.30 236,399 +0.44(+1.58%)
Sep 20, 2004 28.38 28.42 27.85 27.86 154,873 -0.58(-2.04%)
Sep 17, 2004 29.34 29.36 28.25 28.44 357,735 -0.29(-1.02%)
Sep 16, 2004 28.09 28.75 28.09 28.73 233,400 +0.66(+2.35%)
Sep 15, 2004 27.70 28.22 27.58 28.07 152,691 +0.42(+1.51%)
Sep 14, 2004 28.00 28.02 27.65 27.65 185,956 -0.34(-1.21%)
Sep 13, 2004 28.62 28.62 27.98 27.99 220,585 -0.64(-2.23%)
Sep 10, 2004 28.42 28.64 27.93 28.63 206,543 +0.27(+0.96%)
Sep 09, 2004 28.58 28.65 28.27 28.36 285,888 -0.22(-0.77%)
Sep 08, 2004 28.68 28.85 28.53 28.58 268,574 -0.12(-0.43%)
Sep 07, 2004 28.25 28.71 28.21 28.70 275,118 +0.49(+1.74%)
Sep 03, 2004 28.17 28.24 27.84 28.21 267,892 +0.13(+0.47%)
Sep 02, 2004 27.85 28.11 27.76 28.08 228,219 +0.39(+1.40%)
Sep 01, 2004 27.68 27.88 27.30 27.69 321,198 +0.00(+0.00%)
Aug 31, 2004 27.81 27.87 27.59 27.69 365,233 +0.05(+0.19%)
Aug 30, 2004 27.41 27.64 27.15 27.64 289,296 +0.29(+1.05%)
Aug 27, 2004 27.03 27.38 26.99 27.35 312,200 +0.33(+1.22%)
Aug 26, 2004 26.92 27.06 26.92 27.02 193,318 +0.10(+0.38%)
Aug 25, 2004 27.25 27.25 26.91 26.92 204,361 -0.33(-1.21%)
Aug 24, 2004 27.23 27.36 26.95 27.25 241,580 +0.16(+0.60%)
Aug 23, 2004 27.37 27.37 27.04 27.09 203,816 -0.34(-1.26%)
Aug 20, 2004 26.89 27.43 26.85 27.43 274,300 +0.69(+2.58%)
Aug 19, 2004 27.10 27.10 26.74 26.74 178,458 -0.40(-1.46%)
Aug 18, 2004 26.83 27.14 26.74 27.14 249,760 +0.27(+1.01%)
Aug 17, 2004 26.66 26.93 26.63 26.87 253,168 +0.24(+0.91%)
Aug 16, 2004 26.19 26.63 26.15 26.63 226,856 +0.55(+2.11%)
Aug 13, 2004 26.43 26.45 26.02 26.08 153,918 -0.10(-0.39%)
Aug 12, 2004 26.47 26.47 26.06 26.18 229,719 -0.77(-2.86%)
Aug 11, 2004 26.98 26.98 26.50 26.95 301,293 +0.05(+0.19%)
Aug 10, 2004 26.49 26.98 26.47 26.90 394,817 +0.52(+1.97%)
Aug 09, 2004 26.68 26.90 26.36 26.38 198,635 -0.20(-0.75%)
Aug 06, 2004 26.26 26.95 26.19 26.57 380,366 +0.19(+0.72%)
Aug 05, 2004 27.01 27.01 26.33 26.38 271,573 -0.51(-1.91%)
Aug 04, 2004 26.63 27.01 26.55 26.90 290,796 +0.27(+1.02%)
Aug 03, 2004 26.85 26.91 26.50 26.63 376,003 -0.29(-1.09%)
Aug 02, 2004 26.79 26.95 26.51 26.92 510,563 +0.43(+1.61%)
Jul 30, 2004 26.74 26.81 26.49 26.49 269,801 -0.13(-0.50%)
Jul 29, 2004 26.58 26.68 26.48 26.63 292,159 +0.11(+0.42%)
Jul 28, 2004 26.49 26.69 26.36 26.52 468,573 -0.12(-0.44%)
Jul 27, 2004 26.59 26.81 26.52 26.63 364,552 +0.04(+0.17%)
Jul 26, 2004 27.15 27.17 26.58 26.59 476,344 -0.59(-2.16%)
Jul 23, 2004 26.63 27.25 26.41 27.18 1,093,792 +0.53(+1.98%)
Jul 22, 2004 27.29 27.40 26.57 26.65 397,817 -0.59(-2.18%)
Jul 21, 2004 27.84 27.84 27.23 27.24 314,381 -0.59(-2.13%)
Jul 20, 2004 28.35 28.35 27.79 27.84 548,873 -0.56(-1.99%)
Jul 19, 2004 28.39 28.56 28.25 28.40 144,512 +0.08(+0.28%)
Jul 16, 2004 28.61 28.69 28.32 28.32 161,689 -0.12(-0.41%)
Jul 15, 2004 28.18 28.56 28.13 28.44 179,958 +0.44(+1.57%)
Jul 14, 2004 28.15 28.32 27.90 28.00 220,585 -0.19(-0.68%)
Jul 13, 2004 28.45 28.59 28.17 28.19 252,896 -0.26(-0.90%)
Jul 12, 2004 27.96 28.45 27.74 28.45 195,227 +0.48(+1.73%)
Jul 09, 2004 27.76 28.10 27.62 27.96 192,773 +0.38(+1.38%)
Jul 08, 2004 28.42 28.42 27.57 27.58 238,990 -0.84(-2.97%)
Jul 07, 2004 28.06 28.48 28.06 28.42 247,442 +0.40(+1.44%)
Jul 06, 2004 28.22 28.24 27.70 28.02 294,477 -0.20(-0.70%)
Jul 02, 2004 27.80 28.34 27.80 28.22 280,707 +0.60(+2.18%)
Jul 01, 2004 27.49 27.76 27.26 27.62 250,169 +0.12(+0.45%)
Jun 30, 2004 27.29 27.93 27.29 27.49 350,509 +0.20(+0.73%)
Jun 29, 2004 27.82 27.97 27.29 27.29 404,088 -0.71(-2.54%)
Jun 28, 2004 27.91 28.17 27.91 28.01 282,480 +0.17(+0.61%)
Jun 25, 2004 28.09 28.28 27.81 27.84 1,993,993 -0.32(-1.15%)
Jun 24, 2004 28.13 28.40 28.01 28.16 255,759 -0.04(-0.16%)
Jun 23, 2004 27.48 28.23 27.42 28.20 298,703 +0.69(+2.51%)
Jun 22, 2004 27.82 27.82 27.26 27.51 368,096 -0.31(-1.11%)
Jun 21, 2004 27.58 27.82 27.54 27.82 191,137 +0.31(+1.12%)
Jun 18, 2004 27.37 27.57 27.29 27.51 272,664 +0.18(+0.67%)
Jun 17, 2004 27.58 27.61 27.28 27.33 360,871 -0.32(-1.17%)
Jun 16, 2004 27.23 27.73 27.20 27.65 186,638 +0.33(+1.21%)
Jun 15, 2004 26.86 27.39 26.86 27.32 182,412 +0.56(+2.11%)
Jun 14, 2004 27.00 27.01 26.53 26.76 200,135 -0.33(-1.22%)
Jun 10, 2004 27.28 27.30 26.95 27.09 106,066 -0.10(-0.38%)
Jun 09, 2004 27.43 27.51 27.18 27.19 147,102 -0.23(-0.86%)
Jun 08, 2004 27.35 27.43 27.15 27.43 166,870 +0.22(+0.81%)
Jun 07, 2004 27.05 27.34 26.98 27.21 194,545 +0.51(+1.90%)
Jun 04, 2004 26.86 27.13 26.69 26.70 157,054 +0.02(+0.08%)
Jun 03, 2004 27.10 27.10 26.49 26.68 125,970 -0.24(-0.90%)
Jun 02, 2004 26.74 26.96 26.56 26.92 178,049 +0.34(+1.27%)
Jun 01, 2004 26.82 26.83 26.24 26.58 258,485 -0.23(-0.85%)
May 28, 2004 26.55 26.91 26.52 26.81 164,416 +0.33(+1.25%)
May 27, 2004 26.51 26.70 26.34 26.48 193,727 +0.13(+0.50%)
May 26, 2004 26.03 26.37 25.65 26.35 204,498 +0.32(+1.21%)
May 25, 2004 25.06 26.04 25.06 26.03 248,533 +0.89(+3.56%)
May 24, 2004 24.93 25.19 24.93 25.14 235,990 +0.39(+1.57%)
May 21, 2004 24.66 25.01 24.66 24.75 237,217 +0.09(+0.36%)
May 20, 2004 24.11 24.70 24.02 24.66 536,603 +0.55(+2.28%)
May 19, 2004 25.01 25.34 24.06 24.11 287,933 -0.83(-3.32%)
May 18, 2004 24.72 24.96 24.72 24.94 434,081 +0.33(+1.34%)
May 17, 2004 24.65 24.98 24.21 24.61 294,477 -0.17(-0.68%)
May 14, 2004 24.51 24.94 24.43 24.78 178,595 +0.23(+0.96%)
May 13, 2004 24.47 24.87 24.30 24.54 388,682 +0.01(+0.03%)
May 12, 2004 24.46 24.65 24.03 24.54 290,251 -0.34(-1.36%)
May 11, 2004 24.76 25.20 24.76 24.87 519,425 +0.16(+0.65%)
May 10, 2004 25.38 25.40 23.80 24.71 709,744 -0.79(-3.11%)
May 07, 2004 26.41 26.41 25.50 25.50 268,710 -0.98(-3.68%)
May 06, 2004 26.81 26.81 26.10 26.48 225,629 -0.33(-1.23%)
May 05, 2004 27.14 27.21 26.80 26.81 220,721 -0.07(-0.27%)
May 04, 2004 26.52 27.18 26.52 26.88 243,080 +0.43(+1.64%)
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.