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

Health Care REIT (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2004 31.90 32.46 31.69 32.45 217,300 +0.62(+1.95%)
May 27, 2004 32.10 32.16 31.50 31.83 202,300 +0.13(+0.41%)
May 26, 2004 31.35 31.75 30.86 31.70 228,000 +0.55(+1.77%)
May 25, 2004 30.72 31.23 30.65 31.15 273,700 +0.51(+1.66%)
May 24, 2004 30.65 30.71 30.15 30.64 242,700 +0.65(+2.17%)
May 21, 2004 30.71 30.80 29.85 29.99 280,700 -0.18(-0.60%)
May 20, 2004 29.72 30.26 29.61 30.17 309,200 +0.82(+2.79%)
May 19, 2004 31.04 31.05 29.34 29.35 452,300 -0.93(-3.07%)
May 18, 2004 30.41 30.43 30.00 30.28 303,500 +0.40(+1.34%)
May 17, 2004 30.23 30.38 29.09 29.88 397,800 +0.46(+1.56%)
May 14, 2004 29.48 30.27 29.40 29.42 369,000 +0.15(+0.51%)
May 13, 2004 29.63 30.22 29.27 29.27 360,200 -0.29(-0.98%)
May 12, 2004 29.83 29.90 29.26 29.56 448,500 +0.08(+0.27%)
May 11, 2004 29.06 29.70 29.00 29.48 476,500 +0.48(+1.66%)
May 10, 2004 29.85 29.85 27.70 29.00 1,007,700 -0.84(-2.82%)
May 07, 2004 31.69 31.69 29.84 29.84 468,600 -1.84(-5.81%)
May 06, 2004 32.00 32.10 31.45 31.68 279,400 -0.33(-1.03%)
May 05, 2004 32.69 32.80 32.00 32.01 218,200 -0.68(-2.08%)
May 04, 2004 31.83 32.95 31.82 32.69 473,300 +1.06(+3.35%)
May 03, 2004 31.26 31.72 31.26 31.63 492,800 -0.31(-0.97%)
Apr 30, 2004 31.87 32.20 31.37 31.94 419,200 +0.19(+0.60%)
Apr 29, 2004 32.45 32.65 31.31 31.75 382,100 -0.70(-2.16%)
Apr 28, 2004 32.82 32.94 32.35 32.45 198,400 -0.97(-2.90%)
Apr 27, 2004 33.35 33.47 33.08 33.42 233,900 +0.23(+0.69%)
Apr 26, 2004 33.35 33.35 33.01 33.19 253,500 +0.09(+0.27%)
Apr 23, 2004 33.90 33.90 32.93 33.10 229,900 -0.66(-1.95%)
Apr 22, 2004 33.39 33.99 33.30 33.76 248,400 +0.61(+1.84%)
Apr 21, 2004 31.85 33.20 31.85 33.15 339,000 +0.45(+1.38%)
Apr 20, 2004 34.00 34.20 32.50 32.70 407,800 -1.29(-3.80%)
Apr 19, 2004 34.00 34.37 33.37 33.99 199,800 -0.01(-0.03%)
Apr 16, 2004 33.90 34.60 33.70 34.00 502,200 +0.37(+1.10%)
Apr 15, 2004 32.36 33.79 32.36 33.63 680,900 +1.06(+3.25%)
Apr 14, 2004 32.00 33.08 31.56 32.57 751,300 +0.42(+1.31%)
Apr 13, 2004 31.25 33.14 31.25 32.15 806,500 -0.24(-0.74%)
Apr 12, 2004 34.50 34.50 31.50 32.39 951,300 -2.15(-6.22%)
Apr 08, 2004 35.22 35.42 34.50 34.54 316,600 -0.63(-1.79%)
Apr 07, 2004 33.85 35.59 33.63 35.17 722,300 +0.80(+2.33%)
Apr 06, 2004 37.00 37.04 33.62 34.37 1,486,200 -3.08(-8.22%)
Apr 05, 2004 39.35 39.50 36.95 37.45 608,200 -2.50(-6.26%)
Apr 02, 2004 40.53 40.88 39.92 39.95 265,000 -0.75(-1.84%)
Apr 01, 2004 39.45 40.76 39.45 40.70 267,200 +0.10(+0.25%)
Mar 31, 2004 39.80 40.65 39.51 40.60 334,000 +0.76(+1.91%)
Mar 30, 2004 38.88 39.84 38.87 39.84 186,900 +0.79(+2.02%)
Mar 29, 2004 39.06 39.20 38.90 39.05 184,200 +0.33(+0.85%)
Mar 26, 2004 39.05 39.31 38.65 38.72 114,000 -0.48(-1.22%)
Mar 25, 2004 38.67 39.32 38.60 39.20 168,600 +0.78(+2.03%)
Mar 24, 2004 39.21 39.21 38.42 38.42 140,300 -0.79(-2.01%)
Mar 23, 2004 38.69 39.21 38.69 39.21 129,100 +0.52(+1.34%)
Mar 22, 2004 38.82 38.83 38.24 38.69 255,900 -0.13(-0.33%)
Mar 19, 2004 38.75 38.86 38.48 38.82 181,700 +0.07(+0.18%)
Mar 18, 2004 38.45 38.75 38.37 38.75 168,200 +0.15(+0.39%)
Mar 17, 2004 37.95 38.60 37.89 38.60 169,700 +0.65(+1.71%)
Mar 16, 2004 37.65 38.03 37.64 37.95 162,600 +0.26(+0.69%)
Mar 15, 2004 38.55 38.55 37.67 37.69 165,400 -0.88(-2.28%)
Mar 12, 2004 37.80 38.57 37.73 38.57 163,500 +0.78(+2.06%)
Mar 11, 2004 37.80 38.27 37.60 37.79 268,000 -0.25(-0.66%)
Mar 10, 2004 38.68 38.90 38.04 38.04 150,600 -0.64(-1.65%)
Mar 09, 2004 38.82 38.89 38.38 38.68 142,300 -0.14(-0.36%)
Mar 08, 2004 39.05 39.32 38.75 38.82 142,700 -0.42(-1.07%)
Mar 05, 2004 39.05 39.28 38.85 39.24 121,800 +0.16(+0.41%)
Mar 04, 2004 38.83 39.08 38.68 39.08 132,100 +0.28(+0.72%)
Mar 03, 2004 38.07 38.93 38.02 38.80 166,300 +0.73(+1.92%)
Mar 02, 2004 38.16 38.46 38.03 38.07 319,300 -0.24(-0.63%)
Mar 01, 2004 37.76 38.50 37.74 38.31 302,900 +0.55(+1.46%)
Feb 27, 2004 37.52 37.76 37.44 37.76 206,100 +0.32(+0.85%)
Feb 26, 2004 37.18 37.54 36.90 37.44 167,400 +0.34(+0.92%)
Feb 25, 2004 36.66 37.17 36.47 37.10 218,300 +0.47(+1.28%)
Feb 24, 2004 36.00 36.65 35.97 36.63 208,900 +0.47(+1.30%)
Feb 23, 2004 36.50 36.53 36.10 36.16 138,400 -0.27(-0.74%)
Feb 20, 2004 36.35 36.43 35.99 36.43 228,400 +0.13(+0.36%)
Feb 19, 2004 36.48 36.69 36.30 36.30 201,300 -0.08(-0.22%)
Feb 18, 2004 36.76 36.80 36.38 36.38 139,800 -0.17(-0.47%)
Feb 17, 2004 36.60 36.77 36.52 36.55 157,000 +0.02(+0.05%)
Feb 13, 2004 36.52 36.70 36.51 36.53 145,100 -0.17(-0.46%)
Feb 12, 2004 37.02 37.09 36.61 36.70 130,900 -0.31(-0.84%)
Feb 11, 2004 37.02 37.20 36.88 37.01 117,000 -0.11(-0.30%)
Feb 10, 2004 37.10 37.30 36.91 37.12 126,500 +0.10(+0.27%)
Feb 09, 2004 36.81 37.14 36.72 37.02 166,500 +0.31(+0.84%)
Feb 06, 2004 36.42 37.18 36.40 36.71 216,300 +0.41(+1.13%)
Feb 05, 2004 36.38 36.56 36.26 36.30 258,600 -0.29(-0.79%)
Feb 04, 2004 36.80 36.87 36.36 36.59 349,600 -0.45(-1.21%)
Feb 03, 2004 38.15 38.16 36.69 37.04 472,900 -1.32(-3.44%)
Feb 02, 2004 37.15 38.61 37.15 38.36 373,600 -0.34(-0.88%)
Jan 30, 2004 37.28 38.70 37.26 38.70 181,900 +1.42(+3.81%)
Jan 29, 2004 37.40 37.60 37.05 37.28 139,300 -0.22(-0.59%)
Jan 28, 2004 37.75 38.08 37.16 37.50 261,700 -1.03(-2.67%)
Jan 27, 2004 37.93 38.60 37.61 38.53 237,700 +0.60(+1.58%)
Jan 26, 2004 37.13 37.93 36.90 37.93 169,100 +0.93(+2.51%)
Jan 23, 2004 36.58 37.00 36.46 37.00 173,800 +0.50(+1.37%)
Jan 22, 2004 36.45 36.70 36.36 36.50 210,500 +0.07(+0.19%)
Jan 21, 2004 36.60 36.60 36.36 36.43 135,600 -0.17(-0.46%)
Jan 20, 2004 36.50 36.60 36.28 36.60 191,600 +0.20(+0.55%)
Jan 16, 2004 36.74 36.80 36.40 36.40 192,800 -0.28(-0.76%)
Jan 15, 2004 36.49 36.68 36.19 36.68 128,200 +0.19(+0.52%)
Jan 14, 2004 36.21 36.49 36.20 36.49 174,700 +0.25(+0.69%)
Jan 13, 2004 36.30 36.32 36.05 36.24 208,800 -0.06(-0.17%)
Jan 12, 2004 36.09 36.32 35.97 36.30 151,400 +0.24(+0.67%)
Jan 09, 2004 36.15 36.24 35.90 36.06 140,400 -0.19(-0.52%)
Jan 08, 2004 36.15 36.40 36.21 36.25 168,300 +0.10(+0.28%)
Jan 07, 2004 36.10 36.30 36.06 36.15 177,600 +0.02(+0.06%)
Jan 06, 2004 36.09 36.24 35.83 36.13 137,600 +0.06(+0.17%)
Jan 05, 2004 35.90 36.24 35.89 36.07 201,100 +0.17(+0.47%)
Jan 02, 2004 35.80 35.94 35.77 35.90 175,800 -0.10(-0.28%)
Dec 31, 2003 35.96 36.10 35.82 36.00 289,600 +0.04(+0.11%)
Dec 30, 2003 35.90 35.96 35.72 35.96 97,200 +0.06(+0.17%)
Dec 29, 2003 35.39 35.90 35.35 35.90 143,800 +0.48(+1.36%)
Dec 26, 2003 35.12 35.42 35.12 35.42 42,400 +0.14(+0.40%)
Dec 24, 2003 35.19 35.38 35.09 35.28 50,000 +0.09(+0.26%)
Dec 23, 2003 34.95 35.19 34.93 35.19 138,200 +0.30(+0.86%)
Dec 22, 2003 34.74 34.89 34.52 34.89 136,600 +0.15(+0.43%)
Dec 19, 2003 34.81 34.81 34.51 34.74 182,500 -0.07(-0.20%)
Dec 18, 2003 34.85 35.03 34.70 34.81 238,700 -0.22(-0.63%)
Dec 17, 2003 34.81 35.03 34.65 35.03 136,000 +0.33(+0.95%)
Dec 16, 2003 34.75 34.99 34.51 34.70 140,500 -0.05(-0.14%)
Dec 15, 2003 35.33 35.33 34.68 34.75 332,400 -0.59(-1.67%)
Dec 12, 2003 35.37 35.45 35.25 35.34 181,100 +0.04(+0.11%)
Dec 11, 2003 35.12 35.54 35.10 35.30 153,900 +0.11(+0.31%)
Dec 10, 2003 35.25 35.31 35.01 35.19 101,100 -0.10(-0.28%)
Dec 09, 2003 35.45 35.50 35.05 35.29 139,200 -0.06(-0.17%)
Dec 08, 2003 34.92 35.37 34.92 35.35 135,500 +0.52(+1.49%)
Dec 05, 2003 34.50 34.82 34.50 34.83 105,200 +0.14(+0.40%)
Dec 04, 2003 34.54 34.80 34.31 34.69 334,800 -0.02(-0.06%)
Dec 03, 2003 35.01 35.17 34.80 34.71 196,000 -0.13(-0.37%)
Dec 02, 2003 35.45 35.46 34.84 34.84 156,200 -0.26(-0.74%)
Dec 01, 2003 35.41 35.65 35.12 35.10 189,300 +0.18(+0.52%)
Nov 28, 2003 34.97 35.19 34.92 34.92 69,800 +0.03(+0.09%)
Nov 26, 2003 34.76 34.96 34.75 34.89 128,300 +0.19(+0.55%)
Nov 25, 2003 34.50 34.70 34.30 34.70 203,000 +0.11(+0.32%)
Nov 24, 2003 34.40 34.60 34.27 34.59 189,200 +0.58(+1.71%)
Nov 21, 2003 34.21 34.21 33.67 34.01 187,500 +0.13(+0.38%)
Nov 20, 2003 34.21 34.21 33.54 33.88 249,300 -0.18(-0.53%)
Nov 19, 2003 34.34 34.42 34.06 34.06 253,700 -0.04(-0.12%)
Nov 18, 2003 34.56 34.75 34.11 34.10 260,400 -0.20(-0.58%)
Nov 17, 2003 34.48 34.56 34.30 34.30 252,700 -0.43(-1.24%)
Nov 14, 2003 34.85 34.99 34.70 34.73 126,800 -0.23(-0.66%)
Nov 13, 2003 34.95 35.05 34.75 34.96 139,000 +0.01(+0.03%)
Nov 12, 2003 34.09 34.95 34.09 34.95 204,300 +0.90(+2.64%)
Nov 11, 2003 34.20 34.23 33.85 34.05 162,300 -0.15(-0.44%)
Nov 10, 2003 34.69 34.69 34.13 34.20 212,500 -0.42(-1.21%)
Nov 07, 2003 34.86 34.81 33.90 34.62 234,600 -0.24(-0.69%)
Nov 06, 2003 34.62 34.80 34.50 34.86 178,300 +0.26(+0.75%)
Nov 05, 2003 33.83 34.50 33.97 34.60 282,600 -0.12(-0.35%)
Nov 04, 2003 33.83 34.72 33.83 34.72 304,649 +0.67(+1.97%)
Nov 03, 2003 33.12 34.05 33.12 34.05 306,800 +0.90(+2.71%)
Oct 31, 2003 33.20 33.26 33.02 33.15 467,300 +0.08(+0.24%)
Oct 30, 2003 32.73 33.13 32.73 33.07 235,600 -0.48(-1.43%)
Oct 29, 2003 32.95 33.55 32.94 33.55 223,700 +0.60(+1.82%)
Oct 28, 2003 33.15 33.15 32.61 32.95 223,400 -0.09(-0.27%)
Oct 27, 2003 32.80 33.18 32.63 33.04 286,500 +0.54(+1.66%)
Oct 24, 2003 32.47 32.65 32.23 32.50 219,500 -0.04(-0.12%)
Oct 23, 2003 32.40 32.59 32.15 32.54 241,700 +0.14(+0.43%)
Oct 22, 2003 32.72 32.72 32.35 32.40 162,100 -0.26(-0.80%)
Oct 21, 2003 32.49 32.64 32.49 32.66 190,400 +0.01(+0.03%)
Oct 20, 2003 32.75 32.75 32.40 32.65 177,600 -0.15(-0.46%)
Oct 17, 2003 32.82 32.87 32.32 32.80 261,600 +0.02(+0.06%)
Oct 16, 2003 32.50 32.79 32.50 32.78 214,000 +0.16(+0.49%)
Oct 15, 2003 32.74 32.78 32.50 32.62 239,900 +0.02(+0.06%)
Oct 14, 2003 32.24 32.60 32.24 32.60 273,800 +0.46(+1.43%)
Oct 13, 2003 32.33 32.62 32.14 32.14 230,100 -0.19(-0.59%)
Oct 10, 2003 32.48 32.60 32.16 32.33 433,200 -0.21(-0.65%)
Oct 09, 2003 32.15 32.70 31.90 32.54 551,300 +0.84(+2.65%)
Oct 08, 2003 31.67 31.77 31.50 31.70 130,800 -0.04(-0.13%)
Oct 07, 2003 31.70 31.85 31.59 31.74 164,400 +0.04(+0.13%)
Oct 06, 2003 31.80 31.80 31.59 31.70 218,900 +0.01(+0.03%)
Oct 03, 2003 31.72 31.97 31.72 31.69 254,900 +0.04(+0.13%)
Oct 02, 2003 31.51 31.69 31.50 31.65 212,200 +0.29(+0.92%)
Oct 01, 2003 30.75 31.39 30.68 31.36 303,600 +0.51(+1.65%)
Sep 30, 2003 30.78 30.88 30.47 30.85 310,300 +0.07(+0.23%)
Sep 29, 2003 30.26 30.78 30.22 30.78 207,100 +0.52(+1.72%)
Sep 26, 2003 30.27 30.47 30.25 30.26 125,700 -0.01(-0.03%)
Sep 25, 2003 30.39 30.49 30.25 30.27 247,700 -0.33(-1.08%)
Sep 24, 2003 30.40 30.60 30.13 30.60 1,372,800 +0.20(+0.66%)
Sep 23, 2003 30.65 30.47 30.21 30.40 266,400 -0.25(-0.82%)
Sep 22, 2003 30.85 30.85 30.42 30.65 100,700 -0.20(-0.65%)
Sep 19, 2003 30.59 30.85 30.44 30.85 159,300 +0.17(+0.55%)
Sep 18, 2003 30.40 30.68 30.35 30.68 93,300 +0.28(+0.92%)
Sep 17, 2003 30.45 30.59 30.40 30.40 70,000 -0.25(-0.82%)
Sep 16, 2003 30.53 30.65 30.36 30.65 97,200 +0.22(+0.72%)
Sep 15, 2003 30.65 30.88 30.39 30.43 129,500 -0.28(-0.91%)
Sep 12, 2003 30.66 30.74 30.30 30.71 107,800 +0.02(+0.07%)
Sep 11, 2003 29.85 30.78 29.83 30.69 116,300 +0.45(+1.49%)
Sep 10, 2003 30.70 30.70 30.20 30.24 121,100 -0.41(-1.34%)
Sep 09, 2003 30.74 30.83 30.56 30.65 83,100 -0.24(-0.78%)
Sep 08, 2003 30.68 31.00 30.64 30.89 115,800 +0.09(+0.29%)
Sep 05, 2003 30.71 30.98 30.56 30.80 150,500 -0.11(-0.36%)
Sep 04, 2003 30.70 30.98 30.48 30.91 163,600 +0.09(+0.29%)
Sep 03, 2003 30.50 30.82 30.30 30.82 104,200 +0.34(+1.12%)
Sep 02, 2003 29.90 30.48 29.90 30.48 145,800 +0.44(+1.46%)
Aug 29, 2003 30.00 30.10 29.81 30.04 138,700 +0.04(+0.13%)
Aug 28, 2003 29.90 30.12 29.82 30.00 156,100 +0.00(+0.00%)
Aug 27, 2003 29.70 30.15 29.66 30.00 99,400 +0.22(+0.74%)
Aug 26, 2003 29.59 29.86 29.25 29.78 115,800 +0.14(+0.47%)
Aug 25, 2003 29.53 29.73 29.25 29.64 88,400 +0.01(+0.03%)
Aug 22, 2003 30.30 30.36 29.62 29.63 138,100 -0.53(-1.76%)
Aug 21, 2003 30.40 30.40 30.02 30.16 103,900 +0.01(+0.03%)
Aug 20, 2003 29.91 30.16 29.65 30.15 93,400 +0.42(+1.41%)
Aug 19, 2003 29.75 29.87 29.61 29.73 177,200 +0.13(+0.44%)
Aug 18, 2003 29.60 29.97 29.59 29.60 92,700 +0.08(+0.27%)
Aug 15, 2003 29.82 30.03 29.52 29.52 78,300 -0.17(-0.57%)
Aug 14, 2003 29.53 29.98 29.53 29.69 143,600 +0.16(+0.54%)
Aug 13, 2003 30.10 30.29 29.51 29.53 229,800 -0.57(-1.89%)
Aug 12, 2003 30.25 30.39 30.08 30.10 160,800 -0.23(-0.76%)
Aug 11, 2003 30.15 30.46 30.01 30.33 133,900 +0.08(+0.26%)
Aug 08, 2003 29.77 30.64 29.73 30.25 163,400 +0.53(+1.78%)
Aug 07, 2003 29.76 29.99 29.52 29.72 98,200 +0.11(+0.37%)
Aug 06, 2003 29.45 29.95 29.42 29.61 165,000 -0.19(-0.64%)
Aug 05, 2003 30.20 30.20 29.54 29.80 152,200 -0.33(-1.10%)
Aug 04, 2003 30.52 30.52 29.92 30.13 158,700 -0.40(-1.31%)
Aug 01, 2003 30.90 30.95 30.12 30.53 235,900 -0.96(-3.05%)
Jul 31, 2003 31.55 31.62 31.25 31.49 220,800 -0.01(-0.03%)
Jul 30, 2003 31.30 31.50 31.00 31.50 150,500 +0.22(+0.70%)
Jul 29, 2003 31.21 31.40 31.00 31.28 133,000 -0.42(-1.32%)
Jul 28, 2003 31.60 31.82 31.59 31.70 120,500 +0.15(+0.48%)
Jul 25, 2003 31.40 31.70 31.40 31.55 152,400 +0.17(+0.54%)
Jul 24, 2003 31.71 31.80 31.33 31.38 133,500 -0.13(-0.41%)
Jul 23, 2003 31.20 31.57 30.95 31.51 99,000 +0.37(+1.19%)
Jul 22, 2003 31.10 31.30 30.88 31.14 110,800 +0.24(+0.78%)
Jul 21, 2003 31.30 31.38 30.89 30.90 112,900 -0.37(-1.18%)
Jul 18, 2003 31.24 31.39 31.00 31.27 134,800 +0.04(+0.13%)
Jul 17, 2003 31.60 31.60 31.21 31.23 158,800 -0.37(-1.17%)
Jul 16, 2003 31.60 31.60 31.32 31.60 142,700 +0.15(+0.48%)
Jul 15, 2003 31.55 31.55 31.23 31.45 99,900 +0.06(+0.19%)
Jul 14, 2003 31.60 31.69 31.17 31.39 135,200 -0.10(-0.32%)
Jul 11, 2003 31.53 31.68 31.30 31.49 110,900 -0.14(-0.44%)
Jul 10, 2003 31.45 31.64 31.11 31.63 177,500 -0.02(-0.06%)
Jul 09, 2003 31.40 31.65 31.15 31.65 232,700 +0.23(+0.73%)
Jul 08, 2003 31.50 31.50 31.15 31.42 201,600 -0.08(-0.25%)
Jul 07, 2003 31.25 31.57 31.25 31.50 464,600 +0.45(+1.45%)
Jul 03, 2003 30.90 31.08 30.89 31.05 99,100 +0.07(+0.23%)
Jul 02, 2003 30.63 31.08 30.57 30.98 149,100 +0.35(+1.14%)
Jul 01, 2003 30.00 30.66 30.00 30.63 153,300 +0.13(+0.43%)
Jun 30, 2003 30.36 30.60 30.20 30.50 280,500 +0.15(+0.49%)
Jun 27, 2003 30.31 30.73 30.31 30.35 160,600 +0.05(+0.17%)
Jun 26, 2003 30.00 30.36 29.94 30.30 135,300 +0.25(+0.83%)
Jun 25, 2003 29.80 30.08 29.80 30.05 186,200 +0.37(+1.25%)
Jun 24, 2003 29.55 29.70 29.29 29.68 120,000 +0.27(+0.92%)
Jun 23, 2003 29.90 29.90 29.28 29.41 185,000 -0.42(-1.41%)
Jun 20, 2003 29.89 29.94 29.70 29.83 122,500 +0.08(+0.27%)
Jun 19, 2003 29.99 30.10 29.70 29.75 175,100 -0.24(-0.80%)
Jun 18, 2003 30.13 30.13 29.78 29.99 127,800 -0.14(-0.46%)
Jun 17, 2003 30.44 30.55 29.87 30.13 219,200 -0.31(-1.02%)
Jun 16, 2003 29.65 30.57 29.65 30.44 274,400 +0.89(+3.01%)
Jun 13, 2003 29.86 29.92 29.45 29.55 225,900 -0.27(-0.91%)
Jun 12, 2003 29.97 30.00 29.65 29.82 148,300 -0.13(-0.43%)
Jun 11, 2003 29.95 29.98 29.75 29.95 117,200 +0.05(+0.17%)
Jun 10, 2003 29.40 29.96 29.32 29.90 216,800 +0.57(+1.94%)
Jun 09, 2003 29.78 29.78 29.30 29.33 512,100 -0.65(-2.17%)
Jun 06, 2003 30.11 30.12 29.85 29.98 218,300 +0.11(+0.37%)
Jun 05, 2003 30.01 30.01 29.76 29.87 103,900 -0.13(-0.43%)
Jun 04, 2003 29.78 30.10 29.76 30.00 170,800 +0.30(+1.01%)
Jun 03, 2003 29.75 29.75 29.65 29.70 111,700 +0.05(+0.17%)
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.