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

Realty Income Corp (NY: O )

59.37 -1.11 (-1.84%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
Nov 30, 2006 12.07 12.25 12.00 12.20 2,957,057 +0.16(+1.33%)
Nov 29, 2006 11.92 12.04 11.83 12.04 1,335,525 +0.13(+1.12%)
Nov 28, 2006 11.86 11.94 11.69 11.91 894,025 +0.05(+0.41%)
Nov 27, 2006 12.20 12.23 11.81 11.86 1,796,827 -0.37(-3.05%)
Nov 24, 2006 12.12 12.27 12.09 12.23 251,803 +0.04(+0.33%)
Nov 22, 2006 12.31 12.33 12.08 12.19 946,681 -0.13(-1.08%)
Nov 21, 2006 12.10 12.33 12.03 12.33 1,309,872 +0.20(+1.65%)
Nov 20, 2006 11.90 12.15 11.87 12.13 1,648,535 +0.25(+2.09%)
Nov 17, 2006 11.91 11.91 11.80 11.88 865,222 -0.04(-0.34%)
Nov 16, 2006 11.94 11.94 11.78 11.92 1,940,618 +0.04(+0.34%)
Nov 15, 2006 11.86 11.93 11.80 11.88 1,509,694 +0.05(+0.45%)
Nov 14, 2006 11.74 11.84 11.68 11.83 1,471,440 +0.12(+1.06%)
Nov 13, 2006 11.73 11.77 11.67 11.70 1,011,038 -0.05(-0.45%)
Nov 10, 2006 11.71 11.75 11.67 11.75 858,471 +0.04(+0.34%)
Nov 09, 2006 11.71 11.78 11.68 11.71 1,500,918 +0.00(+0.04%)
Nov 08, 2006 11.67 11.74 11.62 11.71 1,319,773 +0.04(+0.38%)
Nov 07, 2006 11.72 11.73 11.62 11.67 1,087,097 -0.03(-0.27%)
Nov 06, 2006 11.69 11.74 11.64 11.70 1,206,585 +0.05(+0.46%)
Nov 03, 2006 11.69 11.72 11.59 11.64 2,035,578 +0.02(+0.15%)
Nov 02, 2006 11.67 11.72 11.55 11.63 1,888,862 -0.07(-0.57%)
Nov 01, 2006 11.75 11.75 11.65 11.69 1,614,106 -0.04(-0.34%)
Oct 31, 2006 11.73 11.74 11.64 11.73 1,766,898 +0.00(+0.00%)
Oct 30, 2006 11.55 11.74 11.53 11.73 1,644,935 +0.12(+1.07%)
Oct 27, 2006 11.72 11.75 11.58 11.61 1,080,346 -0.12(-0.99%)
Oct 26, 2006 11.73 11.73 11.63 11.72 928,454 +0.04(+0.38%)
Oct 25, 2006 11.60 11.73 11.56 11.68 1,083,271 +0.04(+0.31%)
Oct 24, 2006 11.68 11.70 11.61 11.64 913,602 -0.08(-0.65%)
Oct 23, 2006 11.67 11.73 11.56 11.72 1,534,672 +0.04(+0.34%)
Oct 20, 2006 11.72 11.72 11.64 11.68 1,449,163 -0.04(-0.30%)
Oct 19, 2006 11.56 11.71 11.56 11.71 2,882,124 +0.15(+1.31%)
Oct 18, 2006 11.63 11.64 11.53 11.56 7,028,665 -0.17(-1.44%)
Oct 17, 2006 11.64 11.86 11.62 11.73 2,502,506 +0.12(+1.03%)
Oct 16, 2006 11.46 11.61 11.42 11.61 1,302,896 +0.21(+1.87%)
Oct 13, 2006 11.22 11.40 11.20 11.40 1,137,727 +0.20(+1.83%)
Oct 12, 2006 11.11 11.23 11.11 11.19 1,261,716 +0.09(+0.80%)
Oct 11, 2006 11.14 11.21 11.01 11.11 817,741 -0.00(-0.04%)
Oct 10, 2006 11.24 11.33 11.06 11.11 3,023,665 -0.17(-1.54%)
Oct 09, 2006 11.15 11.28 11.06 11.28 490,330 +0.14(+1.24%)
Oct 06, 2006 11.25 11.27 11.13 11.15 1,266,892 -0.14(-1.26%)
Oct 05, 2006 11.15 11.29 11.11 11.29 760,810 +0.11(+0.95%)
Oct 04, 2006 11.03 11.18 11.03 11.18 832,818 +0.16(+1.45%)
Oct 03, 2006 10.96 11.11 10.93 11.02 697,128 +0.08(+0.69%)
Oct 02, 2006 10.98 11.04 10.84 10.95 719,180 -0.04(-0.32%)
Sep 29, 2006 11.02 11.10 10.98 10.98 702,979 -0.00(-0.04%)
Sep 28, 2006 11.15 11.15 10.96 10.99 689,927 -0.16(-1.44%)
Sep 27, 2006 11.03 11.15 11.00 11.15 901,901 +0.11(+1.01%)
Sep 26, 2006 11.06 11.11 10.97 11.03 685,202 +0.01(+0.08%)
Sep 25, 2006 11.00 11.07 10.89 11.03 733,582 +0.02(+0.20%)
Sep 22, 2006 10.93 11.01 10.84 11.00 658,874 +0.03(+0.24%)
Sep 21, 2006 11.10 11.11 10.91 10.98 838,669 -0.13(-1.16%)
Sep 20, 2006 11.10 11.15 11.02 11.11 1,120,851 +0.04(+0.40%)
Sep 19, 2006 10.99 11.06 10.90 11.06 1,221,887 +0.10(+0.89%)
Sep 18, 2006 10.93 11.02 10.89 10.96 882,324 -0.01(-0.12%)
Sep 15, 2006 11.00 11.01 10.83 10.98 1,597,679 +0.05(+0.49%)
Sep 14, 2006 10.84 10.93 10.80 10.92 1,285,794 -0.02(-0.16%)
Sep 13, 2006 10.95 10.95 10.84 10.94 1,100,823 +0.02(+0.16%)
Sep 12, 2006 10.75 10.92 10.75 10.92 1,408,658 +0.04(+0.41%)
Sep 11, 2006 10.86 10.91 10.75 10.88 1,574,952 -0.06(-0.53%)
Sep 08, 2006 10.61 10.96 10.61 10.94 5,579,502 +0.13(+1.19%)
Sep 07, 2006 11.01 11.04 10.80 10.81 1,201,185 -0.20(-1.82%)
Sep 06, 2006 11.11 11.11 10.95 11.01 1,370,629 +0.01(+0.08%)
Sep 05, 2006 10.86 11.00 10.84 11.00 614,544 +0.16(+1.48%)
Sep 01, 2006 10.95 10.95 10.82 10.84 595,416 -0.09(-0.81%)
Aug 31, 2006 10.98 11.04 10.93 10.93 1,242,364 -0.02(-0.20%)
Aug 30, 2006 10.93 11.00 10.87 10.95 1,082,596 -0.03(-0.24%)
Aug 29, 2006 10.88 10.98 10.82 10.98 815,266 +0.09(+0.86%)
Aug 28, 2006 10.83 10.89 10.79 10.88 864,772 +0.06(+0.53%)
Aug 25, 2006 10.83 10.86 10.79 10.83 1,072,470 -0.00(-0.04%)
Aug 24, 2006 10.67 10.84 10.67 10.83 1,390,656 +0.14(+1.29%)
Aug 23, 2006 10.75 10.76 10.60 10.69 1,024,765 +0.00(+0.00%)
Aug 22, 2006 10.53 10.70 10.51 10.69 900,776 +0.11(+1.05%)
Aug 21, 2006 10.51 10.58 10.49 10.58 784,888 +0.06(+0.59%)
Aug 18, 2006 10.57 10.57 10.47 10.52 731,557 -0.02(-0.17%)
Aug 17, 2006 10.59 10.67 10.53 10.54 975,709 -0.06(-0.55%)
Aug 16, 2006 10.60 10.64 10.53 10.59 776,337 +0.04(+0.34%)
Aug 15, 2006 10.60 10.63 10.44 10.56 729,982 +0.12(+1.11%)
Aug 14, 2006 10.41 10.57 10.27 10.44 677,551 +0.16(+1.51%)
Aug 11, 2006 10.38 10.39 10.23 10.29 489,430 -0.08(-0.73%)
Aug 10, 2006 10.27 10.45 10.15 10.36 789,838 +0.08(+0.82%)
Aug 09, 2006 10.32 10.42 10.24 10.28 1,014,414 +0.01(+0.13%)
Aug 08, 2006 10.49 10.55 10.23 10.27 920,128 -0.23(-2.16%)
Aug 07, 2006 10.55 10.55 10.41 10.49 943,306 -0.04(-0.38%)
Aug 04, 2006 10.44 10.55 10.38 10.53 1,204,335 +0.18(+1.72%)
Aug 03, 2006 10.24 10.37 10.18 10.35 694,653 +0.11(+1.08%)
Aug 02, 2006 10.25 10.30 10.14 10.24 729,757 +0.04(+0.39%)
Aug 01, 2006 10.12 10.27 10.02 10.20 959,057 +0.04(+0.35%)
Jul 31, 2006 10.30 10.33 10.06 10.17 828,093 -0.12(-1.12%)
Jul 28, 2006 10.20 10.30 10.18 10.28 621,519 +0.14(+1.40%)
Jul 27, 2006 10.31 10.35 10.11 10.14 762,610 -0.10(-1.00%)
Jul 26, 2006 10.20 10.29 10.13 10.24 901,676 +0.05(+0.48%)
Jul 25, 2006 10.07 10.22 10.01 10.19 1,074,045 +0.17(+1.68%)
Jul 24, 2006 9.790 10.03 9.808 10.03 764,861 +0.24(+2.45%)
Jul 21, 2006 10.01 10.02 9.781 9.786 829,668 -0.23(-2.26%)
Jul 20, 2006 10.17 10.19 9.999 10.01 910,452 -0.12(-1.23%)
Jul 19, 2006 9.914 10.23 9.879 10.14 1,065,044 +0.23(+2.29%)
Jul 18, 2006 9.754 9.928 9.714 9.910 1,096,998 +0.27(+2.77%)
Jul 17, 2006 9.830 9.852 9.621 9.643 1,318,648 -0.12(-1.27%)
Jul 14, 2006 9.897 9.923 9.737 9.768 979,985 -0.06(-0.59%)
Jul 13, 2006 10.01 10.04 9.817 9.826 855,996 -0.22(-2.21%)
Jul 12, 2006 10.05 10.13 9.994 10.05 1,006,088 +0.04(+0.40%)
Jul 11, 2006 9.981 10.04 9.843 10.01 664,499 +0.04(+0.36%)
Jul 10, 2006 9.906 10.01 9.892 9.972 651,898 +0.11(+1.08%)
Jul 07, 2006 9.906 9.963 9.790 9.866 1,209,061 -0.04(-0.40%)
Jul 06, 2006 9.892 9.954 9.812 9.906 832,368 +0.00(+0.00%)
Jul 05, 2006 9.910 9.968 9.768 9.906 991,236 -0.00(-0.04%)
Jul 03, 2006 9.799 9.910 9.732 9.910 1,257,666 +0.18(+1.83%)
Jun 30, 2006 9.986 10.10 9.732 9.732 8,769,911 -0.24(-2.36%)
Jun 29, 2006 9.803 9.968 9.794 9.968 788,938 +0.12(+1.17%)
Jun 28, 2006 9.666 9.852 9.648 9.852 874,898 +0.22(+2.26%)
Jun 27, 2006 9.692 9.754 9.621 9.634 782,187 -0.02(-0.18%)
Jun 26, 2006 9.510 9.652 9.501 9.652 704,329 +0.19(+1.97%)
Jun 23, 2006 9.568 9.621 9.443 9.466 755,184 -0.09(-0.93%)
Jun 22, 2006 9.706 9.706 9.554 9.554 664,274 -0.12(-1.19%)
Jun 21, 2006 9.710 9.768 9.643 9.670 711,530 -0.05(-0.50%)
Jun 20, 2006 9.697 9.754 9.648 9.719 608,693 +0.00(+0.00%)
Jun 19, 2006 9.857 9.866 9.710 9.719 587,316 -0.10(-1.04%)
Jun 16, 2006 9.906 9.906 9.781 9.821 478,628 +0.00(+0.00%)
Jun 15, 2006 9.794 9.882 9.746 9.821 666,975 +0.07(+0.73%)
Jun 14, 2006 9.879 9.879 9.714 9.750 662,024 -0.03(-0.27%)
Jun 13, 2006 9.923 10.03 9.763 9.777 774,762 -0.16(-1.61%)
Jun 12, 2006 10.17 10.17 9.910 9.937 437,449 -0.20(-1.93%)
Jun 09, 2006 10.02 10.15 10.01 10.13 455,901 +0.11(+1.11%)
Jun 08, 2006 9.999 10.07 9.839 10.02 689,477 -0.02(-0.22%)
Jun 07, 2006 9.937 10.16 9.928 10.04 641,322 +0.07(+0.67%)
Jun 06, 2006 10.07 10.09 9.883 9.977 695,553 -0.07(-0.71%)
Jun 05, 2006 9.954 10.15 9.919 10.05 766,886 +0.07(+0.67%)
Jun 02, 2006 9.954 10.02 9.919 9.981 445,325 +0.08(+0.81%)
Jun 01, 2006 9.732 9.901 9.710 9.901 770,486 +0.20(+2.01%)
May 31, 2006 9.728 9.763 9.568 9.706 846,545 +0.01(+0.14%)
May 30, 2006 9.848 9.866 9.688 9.692 624,445 -0.22(-2.24%)
May 26, 2006 9.866 9.963 9.846 9.914 466,927 +0.06(+0.59%)
May 25, 2006 9.714 9.857 9.670 9.857 1,050,643 +0.18(+1.84%)
May 24, 2006 9.666 9.812 9.506 9.679 888,849 +0.01(+0.14%)
May 23, 2006 9.763 9.857 9.626 9.666 489,205 -0.08(-0.82%)
May 22, 2006 9.741 9.799 9.674 9.746 548,386 +0.01(+0.14%)
May 19, 2006 9.772 9.901 9.661 9.732 671,700 -0.04(-0.36%)
May 18, 2006 9.812 9.941 9.741 9.768 630,070 +0.03(+0.32%)
May 17, 2006 9.861 9.977 9.737 9.737 591,591 -0.16(-1.57%)
May 16, 2006 10.06 10.07 9.892 9.892 540,285 -0.05(-0.54%)
May 15, 2006 9.794 9.946 9.732 9.946 708,154 +0.19(+1.91%)
May 12, 2006 9.901 9.928 9.728 9.759 789,388 -0.13(-1.35%)
May 11, 2006 10.17 10.19 9.892 9.892 520,033 -0.24(-2.41%)
May 10, 2006 10.17 10.26 10.11 10.14 572,689 -0.04(-0.35%)
May 09, 2006 10.11 10.30 10.03 10.17 915,177 +0.11(+1.10%)
May 08, 2006 9.888 10.07 9.888 10.06 569,764 +0.03(+0.27%)
May 05, 2006 9.968 10.08 9.923 10.03 674,850 +0.12(+1.16%)
May 04, 2006 9.888 9.999 9.839 9.919 825,617 +0.01(+0.09%)
May 03, 2006 9.879 9.937 9.786 9.910 484,929 +0.04(+0.36%)
May 02, 2006 9.910 9.977 9.777 9.874 576,064 +0.00(+0.00%)
May 01, 2006 10.11 10.14 9.870 9.874 721,656 -0.20(-1.98%)
Apr 28, 2006 9.994 10.14 9.937 10.07 487,404 +0.04(+0.35%)
Apr 27, 2006 9.972 10.11 9.821 10.04 681,151 +0.02(+0.18%)
Apr 26, 2006 10.06 10.09 10.01 10.02 692,627 -0.04(-0.40%)
Apr 25, 2006 10.02 10.08 9.990 10.06 749,109 +0.00(+0.04%)
Apr 24, 2006 10.13 10.13 10.00 10.06 475,253 -0.08(-0.75%)
Apr 21, 2006 10.18 10.18 10.04 10.13 508,557 -0.00(-0.04%)
Apr 20, 2006 10.16 10.20 10.03 10.14 607,118 +0.00(+0.04%)
Apr 19, 2006 10.03 10.14 9.986 10.13 506,531 +0.09(+0.93%)
Apr 18, 2006 9.777 10.06 9.777 10.04 689,927 +0.30(+3.06%)
Apr 17, 2006 9.821 9.910 9.714 9.741 583,265 -0.08(-0.77%)
Apr 13, 2006 9.928 9.932 9.781 9.817 540,735 -0.11(-1.12%)
Apr 12, 2006 9.883 9.981 9.843 9.928 623,995 -0.00(-0.04%)
Apr 11, 2006 9.999 10.04 9.928 9.932 513,507 -0.06(-0.62%)
Apr 10, 2006 10.11 10.18 9.986 9.994 586,415 -0.16(-1.58%)
Apr 07, 2006 10.24 10.37 10.15 10.15 525,209 -0.19(-1.81%)
Apr 06, 2006 10.33 10.41 10.24 10.34 787,813 +0.01(+0.13%)
Apr 05, 2006 10.32 10.39 9.999 10.33 1,556,500 -0.03(-0.26%)
Apr 04, 2006 10.37 10.49 10.31 10.35 1,237,414 -0.12(-1.19%)
Apr 03, 2006 10.60 10.69 10.46 10.48 827,643 -0.28(-2.60%)
Mar 31, 2006 10.67 10.77 10.62 10.76 1,489,442 +0.09(+0.83%)
Mar 30, 2006 10.65 10.71 10.64 10.67 1,750,471 -0.10(-0.95%)
Mar 29, 2006 10.74 10.78 10.71 10.77 1,011,263 +0.03(+0.29%)
Mar 28, 2006 10.68 10.75 10.67 10.74 1,011,713 +0.02(+0.21%)
Mar 27, 2006 10.67 10.72 10.67 10.72 1,854,883 +0.05(+0.50%)
Mar 24, 2006 10.75 10.76 10.62 10.67 4,757,485 -0.17(-1.60%)
Mar 23, 2006 10.73 10.84 10.69 10.84 560,088 +0.07(+0.62%)
Mar 22, 2006 10.68 10.77 10.62 10.77 333,712 +0.08(+0.79%)
Mar 21, 2006 10.86 10.88 10.68 10.69 385,693 -0.16(-1.51%)
Mar 20, 2006 10.99 11.05 10.79 10.85 554,462 -0.23(-2.05%)
Mar 17, 2006 10.97 11.08 10.87 11.08 429,798 +0.13(+1.22%)
Mar 16, 2006 10.87 10.99 10.83 10.95 875,798 +0.08(+0.74%)
Mar 15, 2006 10.70 10.87 10.67 10.87 565,713 +0.20(+1.83%)
Mar 14, 2006 10.68 10.68 10.51 10.67 537,360 +0.05(+0.46%)
Mar 13, 2006 10.59 10.69 10.50 10.62 821,342 +0.02(+0.17%)
Mar 10, 2006 10.54 10.62 10.46 10.60 1,020,264 +0.12(+1.10%)
Mar 09, 2006 10.41 10.51 10.33 10.49 532,859 +0.11(+1.03%)
Mar 08, 2006 10.27 10.38 10.22 10.38 674,850 +0.09(+0.91%)
Mar 07, 2006 10.27 10.32 10.21 10.29 605,318 +0.01(+0.09%)
Mar 06, 2006 10.19 10.29 10.13 10.28 579,215 +0.10(+1.00%)
Mar 03, 2006 10.27 10.31 10.12 10.18 597,442 -0.16(-1.51%)
Mar 02, 2006 10.33 10.34 10.23 10.33 429,123 +0.00(+0.00%)
Mar 01, 2006 10.30 10.33 10.16 10.33 622,420 +0.09(+0.87%)
Feb 28, 2006 10.29 10.27 10.11 10.24 473,453 -0.04(-0.43%)
Feb 27, 2006 10.30 10.32 10.18 10.29 508,782 -0.06(-0.60%)
Feb 24, 2006 10.44 10.44 10.31 10.35 560,088 -0.12(-1.15%)
Feb 23, 2006 10.55 10.55 10.41 10.47 538,035 -0.10(-0.97%)
Feb 22, 2006 10.47 10.57 10.40 10.57 529,709 +0.14(+1.32%)
Feb 21, 2006 10.48 10.48 10.35 10.43 675,300 +0.00(+0.04%)
Feb 17, 2006 10.29 10.44 10.23 10.43 914,502 +0.18(+1.73%)
Feb 16, 2006 10.21 10.27 10.19 10.25 444,199 +0.06(+0.57%)
Feb 15, 2006 10.19 10.20 10.08 10.19 365,216 +0.04(+0.35%)
Feb 14, 2006 10.18 10.18 10.02 10.16 522,958 +0.04(+0.40%)
Feb 13, 2006 10.12 10.16 10.04 10.12 302,434 -0.00(-0.04%)
Feb 10, 2006 10.13 10.17 10.04 10.12 264,629 +0.01(+0.13%)
Feb 09, 2006 10.13 10.16 10.04 10.11 344,963 +0.02(+0.18%)
Feb 08, 2006 10.12 10.12 10.01 10.09 508,782 -0.03(-0.31%)
Feb 07, 2006 10.17 10.19 10.04 10.12 452,750 -0.03(-0.31%)
Feb 06, 2006 10.11 10.22 10.07 10.15 401,220 +0.04(+0.44%)
Feb 03, 2006 10.22 10.25 10.04 10.11 430,023 -0.16(-1.60%)
Feb 02, 2006 10.35 10.37 10.22 10.27 417,872 -0.06(-0.60%)
Feb 01, 2006 10.33 10.47 10.31 10.34 601,717 -0.01(-0.13%)
Jan 31, 2006 10.31 10.44 10.29 10.35 524,083 +0.04(+0.39%)
Jan 30, 2006 10.38 10.38 10.27 10.31 454,101 -0.12(-1.19%)
Jan 27, 2006 10.27 10.43 10.27 10.43 498,206 +0.16(+1.60%)
Jan 26, 2006 10.31 10.32 10.23 10.27 727,731 +0.00(+0.04%)
Jan 25, 2006 10.33 10.38 10.22 10.27 550,861 -0.04(-0.43%)
Jan 24, 2006 10.26 10.35 10.25 10.31 552,212 +0.05(+0.48%)
Jan 23, 2006 10.29 10.36 10.20 10.26 557,162 -0.03(-0.26%)
Jan 20, 2006 10.47 10.47 10.26 10.29 445,325 -0.15(-1.41%)
Jan 19, 2006 10.20 10.45 10.20 10.43 510,582 +0.23(+2.22%)
Jan 18, 2006 10.27 10.32 10.15 10.21 461,751 -0.06(-0.56%)
Jan 17, 2006 10.18 10.27 10.05 10.27 759,460 +0.02(+0.22%)
Jan 13, 2006 10.30 10.30 10.20 10.24 728,631 -0.04(-0.43%)
Jan 12, 2006 10.27 10.29 10.23 10.29 823,817 +0.02(+0.22%)
Jan 11, 2006 10.27 10.30 10.18 10.27 451,400 +0.03(+0.30%)
Jan 10, 2006 10.20 10.34 10.11 10.23 619,719 +0.04(+0.35%)
Jan 09, 2006 9.981 10.20 9.977 10.20 609,143 +0.22(+2.18%)
Jan 06, 2006 10.09 10.13 9.901 9.981 512,157 -0.05(-0.49%)
Jan 05, 2006 9.754 10.03 9.754 10.03 654,148 +0.19(+1.90%)
Jan 04, 2006 9.870 9.919 9.777 9.843 505,856 -0.02(-0.23%)
Jan 03, 2006 9.714 9.866 9.586 9.866 802,890 +0.26(+2.68%)
Dec 30, 2005 9.666 9.683 9.603 9.608 682,276 -0.08(-0.83%)
Dec 29, 2005 9.803 9.821 9.674 9.688 562,113 -0.14(-1.45%)
Dec 28, 2005 9.879 9.883 9.781 9.830 419,897 -0.05(-0.49%)
Dec 27, 2005 9.923 9.959 9.830 9.879 569,764 -0.01(-0.13%)
Dec 23, 2005 9.906 9.946 9.870 9.892 539,610 -0.01(-0.09%)
Dec 22, 2005 9.839 9.906 9.768 9.901 873,998 +0.09(+0.91%)
Dec 21, 2005 9.821 9.843 9.777 9.812 569,314 +0.04(+0.41%)
Dec 20, 2005 9.817 9.834 9.666 9.772 538,485 -0.03(-0.32%)
Dec 19, 2005 9.901 9.910 9.754 9.803 592,041 -0.12(-1.21%)
Dec 16, 2005 9.923 9.990 9.857 9.923 605,093 +0.07(+0.72%)
Dec 15, 2005 9.861 9.928 9.821 9.852 801,765 +0.00(+0.05%)
Dec 14, 2005 9.857 9.968 9.786 9.848 681,601 +0.01(+0.09%)
Dec 13, 2005 9.821 9.879 9.710 9.839 792,764 +0.02(+0.23%)
Dec 12, 2005 9.870 9.919 9.786 9.817 490,780 -0.08(-0.85%)
Dec 09, 2005 9.772 9.919 9.728 9.901 526,559 +0.10(+1.04%)
Dec 08, 2005 9.834 9.981 9.728 9.799 807,390 -0.04(-0.36%)
Dec 07, 2005 9.954 10.02 9.803 9.834 527,459 -0.12(-1.25%)
Dec 06, 2005 9.986 10.13 9.941 9.959 683,176 -0.04(-0.40%)
Dec 05, 2005 10.04 10.07 9.954 9.999 454,326 -0.11(-1.06%)
Dec 02, 2005 10.18 10.18 10.04 10.11 349,464 -0.08(-0.79%)
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.