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 31, 2005 34.82 35.84 34.82 35.84 216,400 +0.84(+2.40%)
May 27, 2005 34.62 35.00 34.62 35.00 108,000 +0.39(+1.13%)
May 26, 2005 34.80 35.16 34.61 34.61 178,500 -0.04(-0.12%)
May 25, 2005 35.20 35.20 34.65 34.65 210,300 -0.43(-1.23%)
May 24, 2005 35.20 35.39 34.75 35.08 291,400 +0.01(+0.03%)
May 23, 2005 35.00 35.28 34.85 35.07 249,100 +0.10(+0.29%)
May 20, 2005 34.65 34.97 34.52 34.97 181,300 +0.44(+1.27%)
May 19, 2005 34.65 34.83 34.51 34.53 292,500 +0.02(+0.06%)
May 18, 2005 34.55 34.72 34.26 34.51 303,200 +0.21(+0.61%)
May 17, 2005 33.80 34.46 33.78 34.30 270,600 +0.65(+1.93%)
May 16, 2005 33.10 33.75 33.10 33.65 371,300 +0.70(+2.12%)
May 13, 2005 33.35 33.50 32.95 32.95 193,000 -0.27(-0.81%)
May 12, 2005 33.75 33.85 33.22 33.22 304,100 -0.38(-1.13%)
May 11, 2005 33.75 33.99 33.55 33.60 225,400 -0.20(-0.59%)
May 10, 2005 33.90 34.07 33.70 33.80 271,000 -0.10(-0.29%)
May 09, 2005 33.67 34.00 33.56 33.90 290,900 +0.43(+1.28%)
May 06, 2005 33.93 33.99 33.41 33.47 187,200 -0.50(-1.47%)
May 05, 2005 33.50 33.97 33.45 33.97 141,500 +0.32(+0.95%)
May 04, 2005 33.40 33.73 33.27 33.65 150,100 +0.20(+0.60%)
May 03, 2005 33.60 33.65 33.29 33.45 106,400 -0.03(-0.09%)
May 02, 2005 33.45 33.62 33.17 33.48 155,300 -0.02(-0.06%)
Apr 29, 2005 33.22 33.50 33.07 33.50 169,200 +0.32(+0.96%)
Apr 28, 2005 33.40 33.42 33.14 33.18 140,200 -0.22(-0.66%)
Apr 27, 2005 33.26 33.49 33.00 33.40 355,300 -0.47(-1.39%)
Apr 26, 2005 33.70 33.92 33.54 33.87 237,200 +0.14(+0.42%)
Apr 25, 2005 33.43 33.73 33.25 33.73 171,400 +0.55(+1.66%)
Apr 22, 2005 33.20 33.27 33.00 33.18 290,200 +0.13(+0.39%)
Apr 21, 2005 33.00 33.17 32.86 33.05 161,900 +0.14(+0.43%)
Apr 20, 2005 32.91 33.10 32.70 32.91 227,700 +0.00(+0.00%)
Apr 19, 2005 32.85 32.93 32.62 32.91 136,700 +0.26(+0.80%)
Apr 18, 2005 32.54 32.79 32.36 32.65 160,400 +0.17(+0.52%)
Apr 15, 2005 32.48 32.60 32.32 32.48 135,600 +0.04(+0.12%)
Apr 14, 2005 32.70 32.70 32.34 32.44 222,300 -0.16(-0.49%)
Apr 13, 2005 32.51 32.82 32.51 32.60 248,400 -0.14(-0.43%)
Apr 12, 2005 32.31 32.78 32.10 32.74 186,600 +0.43(+1.33%)
Apr 11, 2005 32.30 32.38 32.16 32.31 104,700 +0.05(+0.15%)
Apr 08, 2005 32.65 32.68 32.25 32.26 169,100 -0.31(-0.95%)
Apr 07, 2005 32.50 32.66 32.31 32.57 135,800 +0.15(+0.46%)
Apr 06, 2005 32.20 32.42 32.11 32.42 115,200 +0.30(+0.93%)
Apr 05, 2005 32.00 32.20 31.91 32.12 114,300 +0.19(+0.60%)
Apr 04, 2005 32.15 32.19 31.69 31.93 157,300 -0.21(-0.65%)
Apr 01, 2005 32.15 32.63 31.92 32.14 195,500 +0.14(+0.44%)
Mar 31, 2005 32.36 32.58 32.00 32.00 213,700 -0.33(-1.02%)
Mar 30, 2005 31.80 32.33 31.80 32.33 271,700 +0.63(+1.99%)
Mar 29, 2005 32.03 32.28 31.70 31.70 194,600 -0.30(-0.94%)
Mar 28, 2005 32.06 32.34 31.85 32.00 162,200 -0.19(-0.59%)
Mar 24, 2005 31.94 32.58 31.90 32.19 191,800 +0.26(+0.81%)
Mar 23, 2005 32.06 32.26 31.15 31.93 273,800 -0.20(-0.62%)
Mar 22, 2005 32.77 33.13 32.10 32.13 340,100 -0.64(-1.95%)
Mar 21, 2005 33.07 33.16 32.63 32.77 196,000 -0.30(-0.91%)
Mar 18, 2005 33.82 33.82 33.07 33.07 173,700 -0.58(-1.72%)
Mar 17, 2005 33.66 33.92 33.52 33.65 197,000 +0.14(+0.42%)
Mar 16, 2005 33.81 34.07 33.49 33.51 237,400 -0.30(-0.89%)
Mar 15, 2005 34.00 34.50 33.81 33.81 192,800 -0.26(-0.76%)
Mar 14, 2005 33.19 34.10 33.19 34.07 226,800 +0.82(+2.47%)
Mar 11, 2005 33.56 33.65 33.25 33.25 208,000 -0.42(-1.25%)
Mar 10, 2005 33.17 33.70 33.15 33.67 331,000 +0.51(+1.54%)
Mar 09, 2005 34.26 34.27 33.15 33.16 325,600 -1.24(-3.60%)
Mar 08, 2005 34.61 34.61 34.26 34.40 111,900 -0.20(-0.58%)
Mar 07, 2005 34.48 34.76 34.14 34.60 210,400 +0.12(+0.35%)
Mar 04, 2005 34.20 34.51 33.90 34.48 349,100 +0.38(+1.11%)
Mar 03, 2005 33.98 34.17 33.75 34.10 181,200 +0.16(+0.47%)
Mar 02, 2005 34.29 34.29 33.91 33.94 200,700 -0.55(-1.59%)
Mar 01, 2005 34.39 34.64 34.16 34.49 194,800 +0.19(+0.55%)
Feb 28, 2005 34.46 34.47 34.01 34.30 257,500 -0.23(-0.67%)
Feb 25, 2005 33.90 34.53 33.90 34.53 197,300 +0.58(+1.71%)
Feb 24, 2005 34.06 34.29 33.76 33.95 176,500 -0.10(-0.29%)
Feb 23, 2005 34.30 34.33 33.75 34.05 315,300 +0.40(+1.19%)
Feb 22, 2005 34.73 34.73 33.65 33.65 262,700 -1.08(-3.11%)
Feb 18, 2005 35.47 35.47 34.73 34.73 253,000 -0.73(-2.06%)
Feb 17, 2005 35.28 35.74 35.01 35.46 352,100 +0.31(+0.88%)
Feb 16, 2005 34.98 35.35 34.61 35.15 264,600 +0.33(+0.95%)
Feb 15, 2005 34.17 34.92 34.17 34.82 208,100 +0.22(+0.64%)
Feb 14, 2005 34.46 34.74 34.36 34.60 227,500 +0.15(+0.44%)
Feb 11, 2005 34.30 34.63 34.16 34.45 360,300 -0.33(-0.95%)
Feb 10, 2005 34.88 34.96 34.61 34.78 244,000 -0.10(-0.29%)
Feb 09, 2005 34.25 34.95 34.05 34.88 484,600 +1.20(+3.56%)
Feb 08, 2005 33.64 33.85 33.48 33.68 269,800 +0.17(+0.51%)
Feb 07, 2005 33.90 34.05 33.51 33.51 222,400 -0.39(-1.15%)
Feb 04, 2005 33.31 33.90 33.31 33.90 304,500 +0.64(+1.92%)
Feb 03, 2005 33.40 33.61 33.24 33.26 218,700 +0.00(+0.00%)
Feb 02, 2005 32.94 33.40 32.51 33.26 636,300 +0.37(+1.12%)
Feb 01, 2005 33.00 33.13 32.71 32.89 454,200 -0.61(-1.82%)
Jan 31, 2005 33.51 33.63 32.81 33.50 360,000 +0.17(+0.51%)
Jan 28, 2005 33.24 33.55 33.04 33.33 265,300 +0.15(+0.45%)
Jan 27, 2005 33.58 33.75 32.78 33.18 410,200 -1.00(-2.93%)
Jan 26, 2005 34.10 34.44 33.99 34.18 312,900 -0.05(-0.15%)
Jan 25, 2005 35.00 35.07 34.23 34.23 259,100 -0.65(-1.86%)
Jan 24, 2005 35.41 35.41 34.87 34.88 237,500 -0.33(-0.94%)
Jan 21, 2005 35.12 35.39 34.93 35.21 164,300 +0.21(+0.60%)
Jan 20, 2005 35.17 35.30 34.86 35.00 279,600 -0.20(-0.57%)
Jan 19, 2005 34.96 35.34 34.79 35.20 530,900 +0.34(+0.98%)
Jan 18, 2005 34.00 34.87 34.00 34.86 331,700 +0.22(+0.64%)
Jan 14, 2005 34.61 34.78 34.55 34.64 303,800 +0.11(+0.32%)
Jan 13, 2005 34.25 35.18 34.25 34.53 320,100 +0.05(+0.15%)
Jan 12, 2005 34.79 34.82 34.15 34.48 411,100 -0.31(-0.89%)
Jan 11, 2005 35.51 35.53 34.75 34.79 290,100 -0.51(-1.44%)
Jan 10, 2005 35.40 35.57 35.27 35.30 200,000 -0.15(-0.42%)
Jan 07, 2005 35.68 35.87 35.41 35.45 251,800 +0.05(+0.14%)
Jan 06, 2005 35.53 35.85 35.22 35.40 371,300 +0.07(+0.20%)
Jan 05, 2005 36.80 36.82 35.20 35.33 523,900 -1.61(-4.36%)
Jan 04, 2005 37.15 37.19 36.71 36.94 256,800 -0.21(-0.57%)
Jan 03, 2005 38.04 38.04 36.82 37.15 279,300 -1.00(-2.62%)
Dec 31, 2004 37.25 38.15 37.05 38.15 343,500 +0.85(+2.28%)
Dec 30, 2004 37.12 37.37 37.12 37.30 78,100 +0.09(+0.24%)
Dec 29, 2004 37.30 37.33 37.09 37.21 92,000 +0.16(+0.43%)
Dec 28, 2004 37.05 37.21 36.93 37.05 77,700 -0.01(-0.03%)
Dec 27, 2004 36.95 37.07 36.66 37.06 187,900 +0.23(+0.62%)
Dec 23, 2004 36.96 36.96 36.74 36.83 124,300 -0.10(-0.27%)
Dec 22, 2004 36.51 36.93 36.51 36.93 197,100 +0.43(+1.18%)
Dec 21, 2004 36.30 36.66 36.20 36.50 152,700 +0.14(+0.39%)
Dec 20, 2004 36.57 36.72 36.21 36.36 193,600 -0.31(-0.85%)
Dec 17, 2004 36.53 36.70 36.18 36.67 199,800 +0.11(+0.30%)
Dec 16, 2004 37.15 37.25 36.54 36.56 103,400 -0.63(-1.69%)
Dec 15, 2004 36.50 37.21 36.50 37.19 209,500 +0.26(+0.70%)
Dec 14, 2004 36.65 37.20 36.65 36.93 117,000 -0.02(-0.05%)
Dec 13, 2004 37.32 37.39 36.88 36.95 147,300 -0.46(-1.23%)
Dec 10, 2004 36.98 37.41 36.78 37.41 215,600 +0.53(+1.44%)
Dec 09, 2004 36.78 36.95 36.20 36.88 255,400 +0.60(+1.65%)
Dec 08, 2004 35.85 36.34 35.85 36.28 130,600 +0.35(+0.97%)
Dec 07, 2004 36.55 36.55 35.90 35.93 156,600 -0.62(-1.70%)
Dec 06, 2004 36.60 36.86 36.25 36.55 141,900 +0.05(+0.14%)
Dec 03, 2004 35.78 36.50 35.78 36.50 113,000 +0.65(+1.81%)
Dec 02, 2004 36.09 36.13 35.45 35.85 222,300 -0.24(-0.67%)
Dec 01, 2004 35.00 36.22 35.00 36.09 272,300 +0.67(+1.89%)
Nov 30, 2004 35.20 35.42 34.89 35.42 337,800 +0.12(+0.34%)
Nov 29, 2004 35.41 35.78 35.13 35.30 279,500 -0.16(-0.45%)
Nov 26, 2004 36.00 36.05 35.46 35.46 61,000 -0.46(-1.28%)
Nov 24, 2004 35.37 35.95 35.36 35.92 232,200 +0.50(+1.41%)
Nov 23, 2004 35.05 35.42 34.89 35.42 354,600 +0.43(+1.23%)
Nov 22, 2004 34.64 35.17 34.46 34.99 233,900 +0.50(+1.45%)
Nov 19, 2004 35.15 35.28 34.41 34.49 169,700 -0.58(-1.65%)
Nov 18, 2004 35.25 35.50 34.80 35.07 314,300 +0.07(+0.20%)
Nov 17, 2004 36.00 36.15 34.98 35.00 282,400 -0.90(-2.51%)
Nov 16, 2004 36.36 36.47 35.85 35.90 269,900 -0.34(-0.94%)
Nov 15, 2004 35.70 36.40 35.66 36.24 304,700 -0.07(-0.19%)
Nov 12, 2004 36.16 36.41 35.95 36.31 301,000 +0.36(+1.00%)
Nov 11, 2004 35.76 36.07 35.70 35.95 227,200 +0.15(+0.42%)
Nov 10, 2004 35.25 35.94 35.07 35.80 263,800 +0.50(+1.42%)
Nov 09, 2004 35.00 35.41 34.93 35.30 335,000 +0.36(+1.03%)
Nov 08, 2004 34.68 35.11 34.50 34.94 314,200 +0.24(+0.69%)
Nov 05, 2004 36.01 36.17 34.70 34.70 691,300 -1.30(-3.61%)
Nov 04, 2004 35.85 36.09 35.63 36.00 314,500 +0.22(+0.61%)
Nov 03, 2004 35.65 35.88 35.56 35.78 476,300 +0.28(+0.79%)
Nov 02, 2004 35.95 36.00 35.42 35.50 213,900 -0.41(-1.14%)
Nov 01, 2004 35.31 35.97 35.31 35.91 227,900 -0.09(-0.25%)
Oct 29, 2004 36.30 36.38 35.63 36.00 268,000 -0.32(-0.88%)
Oct 28, 2004 35.85 36.46 35.85 36.32 243,200 -0.46(-1.25%)
Oct 27, 2004 36.40 36.78 36.21 36.78 232,500 +0.58(+1.60%)
Oct 26, 2004 35.70 36.20 35.52 36.20 186,000 +0.58(+1.63%)
Oct 25, 2004 35.64 35.75 35.42 35.62 111,600 -0.07(-0.20%)
Oct 22, 2004 36.60 36.60 35.66 35.69 223,300 -0.81(-2.22%)
Oct 21, 2004 36.10 36.52 35.96 36.50 224,100 +0.59(+1.64%)
Oct 20, 2004 36.21 36.28 35.39 35.91 119,300 -0.29(-0.80%)
Oct 19, 2004 36.58 36.58 36.19 36.20 182,100 -0.38(-1.04%)
Oct 18, 2004 36.30 36.59 36.26 36.58 155,900 +0.09(+0.25%)
Oct 15, 2004 36.13 36.49 35.96 36.49 177,900 +0.30(+0.83%)
Oct 14, 2004 35.60 36.19 35.47 36.19 158,200 +0.50(+1.40%)
Oct 13, 2004 36.10 36.12 35.50 35.69 188,800 -0.35(-0.97%)
Oct 12, 2004 35.54 36.04 35.31 36.04 172,000 +0.50(+1.41%)
Oct 11, 2004 35.97 35.97 35.51 35.54 121,500 -0.23(-0.64%)
Oct 08, 2004 35.40 35.87 35.40 35.77 280,800 +0.31(+0.87%)
Oct 07, 2004 35.94 35.94 35.35 35.46 228,400 +0.02(+0.06%)
Oct 06, 2004 35.35 35.59 35.32 35.44 187,000 +0.03(+0.08%)
Oct 05, 2004 35.26 35.58 35.20 35.41 145,100 -0.10(-0.28%)
Oct 04, 2004 35.82 36.02 35.50 35.51 233,800 -0.31(-0.87%)
Oct 01, 2004 34.95 35.94 34.90 35.82 300,900 +0.62(+1.76%)
Sep 30, 2004 34.91 35.20 34.72 35.20 334,300 +0.41(+1.18%)
Sep 29, 2004 34.45 34.83 34.29 34.79 303,600 +0.39(+1.13%)
Sep 28, 2004 34.10 34.40 33.91 34.40 154,100 +0.35(+1.03%)
Sep 27, 2004 33.95 34.09 33.75 34.05 153,400 +0.16(+0.47%)
Sep 24, 2004 33.89 34.05 33.86 33.89 131,800 +0.01(+0.03%)
Sep 23, 2004 33.99 34.07 33.75 33.88 165,600 +0.01(+0.03%)
Sep 22, 2004 33.90 34.10 33.78 33.87 359,100 +0.01(+0.03%)
Sep 21, 2004 33.65 34.00 33.57 33.86 141,900 +0.28(+0.83%)
Sep 20, 2004 33.82 34.14 33.58 33.58 175,700 -0.42(-1.24%)
Sep 17, 2004 34.19 34.25 33.91 34.00 136,500 -0.19(-0.56%)
Sep 16, 2004 33.85 34.26 33.80 34.19 236,600 +0.19(+0.56%)
Sep 15, 2004 33.64 34.05 33.57 34.00 224,600 +0.43(+1.28%)
Sep 14, 2004 34.11 34.11 33.57 33.57 173,200 -0.50(-1.47%)
Sep 13, 2004 34.37 34.38 34.00 34.07 176,900 -0.42(-1.22%)
Sep 10, 2004 34.12 34.54 33.83 34.49 131,200 +0.45(+1.32%)
Sep 09, 2004 34.50 34.50 34.04 34.04 203,300 -0.46(-1.33%)
Sep 08, 2004 34.33 34.63 34.33 34.50 158,500 +0.18(+0.52%)
Sep 07, 2004 34.27 34.57 34.25 34.32 178,800 +0.05(+0.15%)
Sep 03, 2004 34.30 34.32 34.09 34.27 119,100 +0.11(+0.32%)
Sep 02, 2004 33.87 34.24 33.80 34.16 131,900 +0.29(+0.86%)
Sep 01, 2004 33.00 34.01 33.00 33.87 291,200 -0.13(-0.38%)
Aug 31, 2004 33.48 34.04 33.46 34.00 245,400 +0.63(+1.89%)
Aug 30, 2004 32.88 33.57 32.85 33.37 269,200 +0.54(+1.64%)
Aug 27, 2004 32.82 32.88 32.67 32.83 160,000 +0.15(+0.46%)
Aug 26, 2004 32.51 32.85 32.42 32.68 170,700 +0.17(+0.52%)
Aug 25, 2004 32.70 32.71 32.40 32.51 239,000 -0.19(-0.58%)
Aug 24, 2004 32.68 32.70 32.28 32.70 202,800 +0.20(+0.62%)
Aug 23, 2004 32.27 32.68 32.18 32.50 189,200 +0.40(+1.25%)
Aug 20, 2004 31.92 32.28 31.92 32.10 366,600 +0.34(+1.07%)
Aug 19, 2004 32.51 32.64 31.76 31.76 209,400 -0.52(-1.61%)
Aug 18, 2004 32.03 32.34 31.94 32.28 189,000 +0.25(+0.78%)
Aug 17, 2004 31.80 32.15 31.79 32.03 247,800 +0.44(+1.39%)
Aug 16, 2004 31.15 31.79 31.15 31.59 230,600 +0.48(+1.54%)
Aug 13, 2004 31.36 31.53 31.11 31.11 127,800 -0.17(-0.54%)
Aug 12, 2004 31.73 31.73 31.26 31.28 195,300 -0.41(-1.29%)
Aug 11, 2004 31.80 31.88 31.50 31.69 302,800 -0.11(-0.35%)
Aug 10, 2004 31.90 32.09 31.77 31.80 225,600 +0.06(+0.19%)
Aug 09, 2004 32.08 32.19 31.74 31.74 168,300 -0.11(-0.35%)
Aug 06, 2004 31.85 32.51 31.74 31.85 249,000 -0.02(-0.06%)
Aug 05, 2004 32.61 32.62 31.84 31.87 131,300 -0.63(-1.94%)
Aug 04, 2004 32.36 32.62 32.12 32.50 137,100 +0.09(+0.28%)
Aug 03, 2004 32.45 32.50 31.98 32.41 155,100 -0.09(-0.28%)
Aug 02, 2004 31.50 32.50 31.50 32.50 279,600 +0.23(+0.71%)
Jul 30, 2004 31.85 32.27 31.74 32.27 245,200 +0.67(+2.12%)
Jul 29, 2004 31.84 31.89 31.50 31.60 162,400 -0.08(-0.25%)
Jul 28, 2004 31.79 31.80 31.32 31.68 219,300 -0.67(-2.07%)
Jul 27, 2004 32.15 32.52 32.00 32.35 230,300 +0.35(+1.09%)
Jul 26, 2004 32.50 32.56 31.81 32.00 291,700 -0.49(-1.51%)
Jul 23, 2004 32.31 32.79 32.01 32.49 267,200 +0.28(+0.87%)
Jul 22, 2004 33.49 33.49 32.14 32.21 420,500 -1.28(-3.82%)
Jul 21, 2004 34.07 34.07 33.35 33.49 258,600 -0.58(-1.70%)
Jul 20, 2004 34.48 34.48 34.00 34.07 177,700 -0.17(-0.50%)
Jul 19, 2004 34.12 34.24 33.82 34.24 194,400 +0.27(+0.79%)
Jul 16, 2004 34.21 34.29 33.95 33.97 103,000 -0.15(-0.44%)
Jul 15, 2004 33.90 34.21 33.80 34.12 131,100 +0.28(+0.83%)
Jul 14, 2004 33.67 33.87 33.63 33.84 141,900 +0.18(+0.53%)
Jul 13, 2004 34.05 34.05 33.50 33.66 234,700 -0.39(-1.15%)
Jul 12, 2004 32.99 34.05 32.62 34.05 526,100 +1.05(+3.18%)
Jul 09, 2004 33.11 33.44 32.84 33.00 143,600 -0.11(-0.33%)
Jul 08, 2004 33.71 33.71 33.00 33.11 202,300 -0.49(-1.46%)
Jul 07, 2004 33.33 33.72 33.30 33.60 192,700 +0.27(+0.81%)
Jul 06, 2004 33.33 33.48 32.81 33.33 277,500 +0.00(+0.00%)
Jul 02, 2004 32.49 33.34 32.49 33.33 268,300 +0.83(+2.55%)
Jul 01, 2004 32.00 32.55 32.00 32.50 262,900 +0.00(+0.00%)
Jun 30, 2004 31.73 32.50 31.66 32.50 511,800 +0.80(+2.52%)
Jun 29, 2004 32.19 32.19 31.51 31.70 329,800 -0.36(-1.12%)
Jun 28, 2004 31.46 32.11 31.46 32.06 393,400 +0.46(+1.46%)
Jun 25, 2004 31.71 31.93 31.31 31.60 2,063,000 -0.10(-0.32%)
Jun 24, 2004 31.80 32.05 31.65 31.70 354,200 -0.10(-0.31%)
Jun 23, 2004 32.03 32.19 31.79 31.80 641,900 -0.11(-0.34%)
Jun 22, 2004 32.32 32.60 31.91 31.91 436,500 -0.59(-1.82%)
Jun 21, 2004 32.15 32.50 31.80 32.50 227,000 +0.43(+1.34%)
Jun 18, 2004 32.23 32.45 32.02 32.07 321,500 -0.16(-0.50%)
Jun 17, 2004 32.18 32.23 31.80 32.23 329,300 +0.05(+0.16%)
Jun 16, 2004 31.75 32.18 31.51 32.18 228,100 +0.43(+1.35%)
Jun 15, 2004 31.36 31.80 31.24 31.75 232,000 +0.88(+2.85%)
Jun 14, 2004 31.76 31.76 30.77 30.87 753,000 -0.88(-2.77%)
Jun 10, 2004 32.16 32.24 31.58 31.75 219,200 -0.16(-0.50%)
Jun 09, 2004 32.50 32.54 31.91 31.91 200,600 -0.43(-1.33%)
Jun 08, 2004 32.60 32.60 32.18 32.34 212,500 +0.10(+0.31%)
Jun 07, 2004 32.03 32.25 31.83 32.24 150,000 +0.46(+1.45%)
Jun 04, 2004 31.90 32.15 31.72 31.78 188,600 +0.09(+0.28%)
Jun 03, 2004 32.10 32.16 31.69 31.69 176,600 -0.41(-1.28%)
Jun 02, 2004 31.74 32.14 31.71 32.10 167,900 +0.57(+1.81%)
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.