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 +0.27 (+0.50%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 3, 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 (%)
Aug 31, 2004 5.459 5.461 5.416 5.448 541,642 +0.02(+0.36%)
Aug 30, 2004 5.385 5.447 5.349 5.428 501,565 -0.01(-0.20%)
Aug 27, 2004 5.367 5.442 5.367 5.440 351,784 +0.05(+0.89%)
Aug 26, 2004 5.410 5.416 5.351 5.391 531,926 +0.03(+0.55%)
Aug 25, 2004 5.354 5.391 5.307 5.362 538,808 +0.00(+0.00%)
Aug 24, 2004 5.318 5.367 5.299 5.362 561,073 +0.06(+1.17%)
Aug 23, 2004 5.330 5.342 5.264 5.300 410,887 -0.04(-0.72%)
Aug 20, 2004 5.194 5.338 5.188 5.338 701,949 +0.18(+3.40%)
Aug 19, 2004 5.293 5.293 5.163 5.163 473,633 -0.13(-2.54%)
Aug 18, 2004 5.169 5.297 5.138 5.297 636,369 +0.15(+2.85%)
Aug 17, 2004 5.144 5.151 5.083 5.151 370,405 +0.06(+1.09%)
Aug 16, 2004 5.011 5.107 5.011 5.095 346,521 +0.10(+1.93%)
Aug 13, 2004 5.028 5.039 4.952 4.999 479,705 +0.00(+0.02%)
Aug 12, 2004 5.008 5.026 4.990 4.997 342,473 -0.03(-0.61%)
Aug 11, 2004 5.021 5.028 4.984 5.028 412,506 +0.01(+0.27%)
Aug 10, 2004 4.995 5.057 4.976 5.015 434,771 +0.05(+1.02%)
Aug 09, 2004 5.031 5.046 4.964 4.964 304,420 -0.04(-0.84%)
Aug 06, 2004 5.027 5.091 4.980 5.006 583,743 -0.00(-0.10%)
Aug 05, 2004 5.095 5.095 5.010 5.011 430,723 -0.10(-2.03%)
Aug 04, 2004 5.058 5.137 5.027 5.115 353,808 +0.05(+1.07%)
Aug 03, 2004 5.068 5.092 5.023 5.060 377,287 -0.01(-0.15%)
Aug 02, 2004 4.990 5.075 4.928 5.068 543,666 +0.06(+1.26%)
Jul 30, 2004 4.959 5.018 4.952 5.005 489,421 +0.06(+1.30%)
Jul 29, 2004 4.973 4.989 4.910 4.941 513,710 -0.03(-0.67%)
Jul 28, 2004 4.971 4.995 4.875 4.974 651,752 +0.02(+0.42%)
Jul 27, 2004 4.882 4.971 4.882 4.953 627,058 +0.07(+1.47%)
Jul 26, 2004 4.922 4.974 4.863 4.881 560,263 -0.05(-1.08%)
Jul 23, 2004 5.037 5.037 4.908 4.934 1,095,834 -0.10(-2.06%)
Jul 22, 2004 5.170 5.170 5.038 5.038 532,736 -0.11(-2.21%)
Jul 21, 2004 5.305 5.310 5.151 5.152 933,098 -0.15(-2.89%)
Jul 20, 2004 5.257 5.311 5.249 5.305 380,121 +0.05(+0.94%)
Jul 19, 2004 5.212 5.285 5.181 5.255 461,084 +0.06(+1.09%)
Jul 16, 2004 5.238 5.270 5.197 5.199 326,685 -0.02(-0.38%)
Jul 15, 2004 5.212 5.274 5.195 5.218 556,215 +0.04(+0.72%)
Jul 14, 2004 5.202 5.218 5.163 5.181 397,123 -0.01(-0.14%)
Jul 13, 2004 5.217 5.225 5.181 5.189 627,867 -0.03(-0.54%)
Jul 12, 2004 5.175 5.223 5.157 5.217 501,565 +0.07(+1.42%)
Jul 09, 2004 5.157 5.206 5.133 5.144 424,246 -0.00(-0.10%)
Jul 08, 2004 5.212 5.234 5.138 5.149 716,927 -0.09(-1.74%)
Jul 07, 2004 5.160 5.241 5.160 5.241 483,349 +0.08(+1.58%)
Jul 06, 2004 5.264 5.274 5.106 5.159 488,611 -0.11(-2.02%)
Jul 02, 2004 5.133 5.265 5.123 5.265 529,497 +0.14(+2.72%)
Jul 01, 2004 5.154 5.167 5.065 5.126 514,114 -0.03(-0.55%)
Jun 30, 2004 5.083 5.155 5.048 5.154 917,715 +0.09(+1.81%)
Jun 29, 2004 5.249 5.262 5.049 5.063 1,062,234 -0.21(-3.98%)
Jun 28, 2004 5.286 5.288 5.218 5.273 730,286 +0.04(+0.68%)
Jun 25, 2004 5.280 5.343 5.225 5.237 5,674,291 +0.02(+0.40%)
Jun 24, 2004 5.204 5.246 5.196 5.216 642,441 +0.01(+0.19%)
Jun 23, 2004 5.188 5.217 5.181 5.206 635,964 -0.01(-0.24%)
Jun 22, 2004 5.183 5.225 5.153 5.218 823,798 +0.04(+0.69%)
Jun 21, 2004 5.144 5.186 5.126 5.183 447,320 +0.01(+0.26%)
Jun 18, 2004 5.113 5.171 5.086 5.169 901,522 +0.06(+1.21%)
Jun 17, 2004 4.990 5.116 4.990 5.107 593,053 +0.09(+1.75%)
Jun 16, 2004 4.953 5.049 4.920 5.020 636,773 +0.08(+1.65%)
Jun 15, 2004 4.949 4.969 4.885 4.938 644,465 +0.03(+0.58%)
Jun 14, 2004 4.941 4.945 4.869 4.910 682,518 -0.02(-0.50%)
Jun 10, 2004 4.934 4.949 4.906 4.934 552,572 +0.01(+0.13%)
Jun 09, 2004 4.922 4.949 4.910 4.928 678,874 +0.01(+0.13%)
Jun 08, 2004 4.941 4.942 4.903 4.922 485,777 -0.03(-0.62%)
Jun 07, 2004 4.848 4.960 4.848 4.953 522,616 +0.01(+0.30%)
Jun 04, 2004 4.912 4.965 4.912 4.938 304,016 +0.03(+0.53%)
Jun 03, 2004 4.897 4.941 4.897 4.912 357,046 -0.02(-0.33%)
Jun 02, 2004 4.879 4.959 4.879 4.928 665,110 +0.04(+0.88%)
Jun 01, 2004 4.928 4.928 4.845 4.885 495,493 -0.05(-1.00%)
May 28, 2004 4.916 4.953 4.901 4.934 499,541 +0.02(+0.50%)
May 27, 2004 4.965 4.965 4.879 4.910 515,329 -0.03(-0.63%)
May 26, 2004 4.879 4.947 4.845 4.941 574,837 +0.06(+1.32%)
May 25, 2004 4.780 4.878 4.775 4.876 448,939 +0.06(+1.23%)
May 24, 2004 4.755 4.817 4.755 4.817 455,012 +0.04(+0.91%)
May 21, 2004 4.729 4.786 4.729 4.774 421,007 +0.04(+0.91%)
May 20, 2004 4.637 4.732 4.637 4.731 394,694 +0.11(+2.32%)
May 19, 2004 4.807 4.823 4.623 4.623 491,850 -0.15(-3.21%)
May 18, 2004 4.686 4.776 4.660 4.776 541,237 +0.12(+2.60%)
May 17, 2004 4.685 4.695 4.598 4.655 979,247 -0.03(-0.63%)
May 14, 2004 4.663 4.718 4.601 4.685 361,904 +0.07(+1.55%)
May 13, 2004 4.545 4.650 4.545 4.613 1,106,359 +0.02(+0.48%)
May 12, 2004 4.595 4.602 4.521 4.591 424,246 +0.02(+0.49%)
May 11, 2004 4.453 4.627 4.453 4.569 880,067 +0.09(+2.04%)
May 10, 2004 4.570 4.574 4.369 4.477 1,501,053 -0.08(-1.79%)
May 07, 2004 4.745 4.745 4.559 4.559 1,229,018 -0.22(-4.70%)
May 06, 2004 4.768 4.792 4.668 4.784 688,995 +0.00(+0.08%)
May 05, 2004 4.852 4.854 4.780 4.780 544,880 -0.04(-0.90%)
May 04, 2004 4.766 4.878 4.766 4.823 970,341 +0.03(+0.54%)
May 03, 2004 4.694 4.805 4.687 4.797 454,202 +0.07(+1.54%)
Apr 30, 2004 4.761 4.811 4.684 4.724 605,603 -0.05(-1.04%)
Apr 29, 2004 4.791 4.823 4.718 4.774 662,682 -0.02(-0.39%)
Apr 28, 2004 4.811 4.827 4.780 4.792 518,567 +0.00(+0.05%)
Apr 27, 2004 4.758 4.829 4.758 4.790 571,598 +0.02(+0.49%)
Apr 26, 2004 4.749 4.808 4.745 4.766 920,144 +0.04(+0.76%)
Apr 23, 2004 4.824 4.824 4.731 4.731 488,206 -0.08(-1.57%)
Apr 22, 2004 4.749 4.868 4.719 4.806 577,670 +0.08(+1.59%)
Apr 21, 2004 4.694 4.752 4.687 4.731 550,953 +0.04(+0.79%)
Apr 20, 2004 4.868 4.891 4.694 4.694 681,708 -0.17(-3.58%)
Apr 19, 2004 4.854 4.884 4.774 4.868 645,275 +0.01(+0.15%)
Apr 16, 2004 4.700 4.895 4.700 4.860 1,180,035 +0.14(+3.04%)
Apr 15, 2004 4.601 4.748 4.601 4.717 1,164,652 +0.15(+3.22%)
Apr 14, 2004 4.508 4.700 4.508 4.570 1,020,538 -0.10(-2.06%)
Apr 13, 2004 4.663 4.812 4.496 4.666 1,636,262 -0.00(-0.05%)
Apr 12, 2004 4.992 4.994 4.477 4.669 3,187,917 -0.32(-6.48%)
Apr 08, 2004 5.105 5.126 4.992 4.992 687,375 -0.11(-2.20%)
Apr 07, 2004 4.965 5.163 4.922 5.105 1,022,562 +0.11(+2.30%)
Apr 06, 2004 5.249 5.251 4.866 4.990 3,125,171 -0.35(-6.52%)
Apr 05, 2004 5.453 5.453 5.338 5.338 1,160,604 -0.13(-2.33%)
Apr 02, 2004 5.496 5.509 5.409 5.465 552,977 -0.05(-0.90%)
Apr 01, 2004 5.509 5.515 5.484 5.515 352,998 +0.00(+0.00%)
Mar 31, 2004 5.484 5.515 5.444 5.515 646,489 +0.05(+0.90%)
Mar 30, 2004 5.421 5.486 5.410 5.465 802,343 +0.02(+0.34%)
Mar 29, 2004 5.437 5.459 5.423 5.447 452,987 -0.00(-0.05%)
Mar 26, 2004 5.475 5.478 5.435 5.449 389,431 -0.02(-0.41%)
Mar 25, 2004 5.404 5.472 5.404 5.472 635,154 +0.01(+0.23%)
Mar 24, 2004 5.490 5.490 5.447 5.459 618,962 -0.04(-0.79%)
Mar 23, 2004 5.496 5.507 5.441 5.503 1,729,369 -0.02(-0.45%)
Mar 22, 2004 5.537 5.547 5.505 5.527 214,147 -0.01(-0.18%)
Mar 19, 2004 5.509 5.552 5.494 5.537 295,919 +0.01(+0.18%)
Mar 18, 2004 5.503 5.527 5.464 5.527 265,963 +0.02(+0.45%)
Mar 17, 2004 5.374 5.503 5.373 5.503 435,985 +0.11(+2.06%)
Mar 16, 2004 5.432 5.432 5.354 5.391 187,834 +0.00(+0.00%)
Mar 15, 2004 5.465 5.480 5.367 5.391 299,967 -0.09(-1.69%)
Mar 12, 2004 5.398 5.484 5.385 5.484 281,751 +0.12(+2.30%)
Mar 11, 2004 5.410 5.421 5.360 5.360 314,136 -0.07(-1.36%)
Mar 10, 2004 5.496 5.527 5.410 5.435 314,541 -0.06(-1.06%)
Mar 09, 2004 5.441 5.494 5.436 5.493 239,650 +0.03(+0.61%)
Mar 08, 2004 5.410 5.459 5.396 5.459 535,165 +0.06(+1.14%)
Mar 05, 2004 5.416 5.435 5.393 5.398 487,802 -0.05(-0.95%)
Mar 04, 2004 5.496 5.496 5.421 5.449 147,352 +0.00(+0.05%)
Mar 03, 2004 5.432 5.454 5.398 5.447 235,602 -0.01(-0.11%)
Mar 02, 2004 5.421 5.453 5.390 5.453 248,151 +0.03(+0.57%)
Mar 01, 2004 5.330 5.422 5.320 5.422 216,980 +0.07(+1.39%)
Feb 27, 2004 5.354 5.356 5.286 5.348 246,937 +0.00(+0.00%)
Feb 26, 2004 5.360 5.373 5.327 5.348 268,392 -0.02(-0.39%)
Feb 25, 2004 5.323 5.373 5.311 5.369 342,878 +0.06(+1.09%)
Feb 24, 2004 5.293 5.342 5.293 5.311 287,823 +0.00(+0.02%)
Feb 23, 2004 5.311 5.317 5.289 5.310 269,606 -0.00(-0.02%)
Feb 20, 2004 5.259 5.311 5.249 5.311 236,411 +0.03(+0.58%)
Feb 19, 2004 5.262 5.280 5.237 5.280 217,385 +0.01(+0.21%)
Feb 18, 2004 5.274 5.288 5.243 5.269 264,344 -0.02(-0.44%)
Feb 17, 2004 5.305 5.315 5.274 5.293 340,449 +0.00(+0.00%)
Feb 13, 2004 5.323 5.338 5.252 5.293 296,729 -0.02(-0.35%)
Feb 12, 2004 5.311 5.330 5.263 5.311 396,718 -0.01(-0.12%)
Feb 11, 2004 5.262 5.320 5.254 5.317 432,342 +0.03(+0.58%)
Feb 10, 2004 5.263 5.286 5.205 5.286 333,972 +0.05(+0.94%)
Feb 09, 2004 5.251 5.275 5.212 5.237 311,302 -0.01(-0.26%)
Feb 06, 2004 5.152 5.251 5.104 5.251 509,257 +0.12(+2.31%)
Feb 05, 2004 5.070 5.157 5.070 5.132 486,587 +0.07(+1.47%)
Feb 04, 2004 5.147 5.157 5.058 5.058 510,066 -0.08(-1.52%)
Feb 03, 2004 5.139 5.165 5.126 5.136 294,300 -0.02(-0.38%)
Feb 02, 2004 5.123 5.155 5.075 5.155 325,066 +0.06(+1.09%)
Jan 30, 2004 5.058 5.100 5.031 5.100 396,718 +0.04(+0.83%)
Jan 29, 2004 5.046 5.058 5.010 5.058 369,191 -0.02(-0.49%)
Jan 28, 2004 5.074 5.111 5.060 5.083 348,140 +0.01(+0.19%)
Jan 27, 2004 5.013 5.073 5.002 5.073 670,373 +0.06(+1.18%)
Jan 26, 2004 5.008 5.013 4.984 5.013 333,972 +0.01(+0.15%)
Jan 23, 2004 4.965 5.006 4.959 5.006 318,184 +0.03(+0.55%)
Jan 22, 2004 4.990 4.999 4.969 4.979 289,442 -0.01(-0.17%)
Jan 21, 2004 4.984 4.987 4.953 4.987 369,191 +0.02(+0.32%)
Jan 20, 2004 4.922 4.971 4.922 4.971 389,431 +0.03(+0.68%)
Jan 16, 2004 4.952 4.990 4.936 4.938 419,793 -0.04(-0.89%)
Jan 15, 2004 5.002 5.008 4.974 4.983 267,582 -0.00(-0.07%)
Jan 14, 2004 4.969 4.986 4.934 4.986 708,021 +0.04(+0.80%)
Jan 13, 2004 4.957 4.957 4.910 4.947 382,145 +0.00(+0.00%)
Jan 12, 2004 4.943 4.953 4.921 4.947 325,066 +0.01(+0.12%)
Jan 09, 2004 4.901 4.941 4.880 4.941 346,116 +0.06(+1.14%)
Jan 08, 2004 4.882 4.928 4.879 4.885 510,066 -0.02(-0.43%)
Jan 07, 2004 4.873 4.912 4.866 4.906 340,044 +0.02(+0.35%)
Jan 06, 2004 4.891 4.906 4.873 4.889 431,532 -0.02(-0.43%)
Jan 05, 2004 4.942 4.965 4.882 4.910 421,007 -0.03(-0.63%)
Jan 02, 2004 4.955 4.964 4.920 4.941 257,867 +0.00(+0.00%)
Dec 31, 2003 4.965 4.978 4.926 4.941 330,329 -0.04(-0.79%)
Dec 30, 2003 4.889 4.981 4.881 4.980 398,337 +0.03(+0.65%)
Dec 29, 2003 4.973 4.986 4.928 4.948 434,771 -0.04(-0.79%)
Dec 26, 2003 4.978 4.987 4.959 4.987 115,372 +0.02(+0.47%)
Dec 24, 2003 4.938 4.964 4.938 4.964 121,444 +0.03(+0.55%)
Dec 23, 2003 4.947 4.971 4.922 4.937 299,158 -0.01(-0.20%)
Dec 22, 2003 4.947 4.971 4.813 4.947 647,703 -0.05(-1.06%)
Dec 19, 2003 4.990 5.000 4.942 5.000 275,678 +0.02(+0.45%)
Dec 18, 2003 4.986 4.986 4.959 4.978 238,031 +0.01(+0.25%)
Dec 17, 2003 4.981 4.996 4.955 4.965 248,151 -0.03(-0.62%)
Dec 16, 2003 4.979 4.996 4.944 4.996 251,794 +0.04(+0.75%)
Dec 15, 2003 5.015 5.015 4.957 4.959 250,580 -0.05(-0.99%)
Dec 12, 2003 4.973 5.008 4.958 5.008 359,880 +0.04(+0.87%)
Dec 11, 2003 4.971 4.976 4.950 4.965 225,886 -0.00(-0.10%)
Dec 10, 2003 4.984 4.987 4.954 4.970 233,173 -0.01(-0.27%)
Dec 09, 2003 5.008 5.008 4.975 4.984 209,289 -0.03(-0.54%)
Dec 08, 2003 4.984 5.011 4.974 5.011 172,451 +0.03(+0.55%)
Dec 05, 2003 4.997 5.001 4.975 4.984 206,860 -0.01(-0.27%)
Dec 04, 2003 5.015 5.015 4.975 4.997 251,794 -0.01(-0.17%)
Dec 03, 2003 5.015 5.015 5.015 5.006 338,425 -0.01(-0.12%)
Dec 02, 2003 5.008 5.013 5.002 5.012 308,468 -0.00(-0.05%)
Dec 01, 2003 4.978 5.015 4.968 5.015 398,742 +0.05(+1.00%)
Nov 28, 2003 4.957 4.989 4.947 4.965 115,777 +0.01(+0.17%)
Nov 26, 2003 4.966 4.966 4.943 4.957 248,961 -0.04(-0.86%)
Nov 25, 2003 4.978 5.000 4.959 5.000 274,869 +0.03(+0.57%)
Nov 24, 2003 4.978 4.990 4.957 4.971 444,082 +0.00(+0.05%)
Nov 21, 2003 4.996 4.997 4.941 4.969 301,587 -0.00(-0.05%)
Nov 20, 2003 4.948 4.978 4.936 4.971 461,084 -0.02(-0.37%)
Nov 19, 2003 4.979 5.016 4.979 4.990 646,084 -0.02(-0.39%)
Nov 18, 2003 5.012 5.012 4.985 5.010 577,266 +0.00(+0.02%)
Nov 17, 2003 4.966 5.008 4.966 5.008 578,480 +0.03(+0.52%)
Nov 14, 2003 4.975 5.000 4.970 4.983 595,482 +0.01(+0.15%)
Nov 13, 2003 4.978 4.978 4.928 4.975 293,895 -0.00(-0.05%)
Nov 12, 2003 4.901 4.978 4.901 4.978 363,119 +0.08(+1.61%)
Nov 11, 2003 4.910 4.910 4.860 4.899 318,184 -0.01(-0.23%)
Nov 10, 2003 4.910 4.928 4.889 4.910 438,414 -0.00(-0.08%)
Nov 07, 2003 4.932 4.934 4.908 4.913 562,287 -0.01(-0.18%)
Nov 06, 2003 4.959 4.959 4.917 4.922 570,384 -0.02(-0.33%)
Nov 05, 2003 4.895 4.947 4.921 4.938 402,790 -0.00(-0.02%)
Nov 04, 2003 4.895 4.960 4.895 4.939 522,616 +0.04(+0.86%)
Nov 03, 2003 4.866 4.903 4.874 4.897 304,696 +0.04(+0.76%)
Oct 31, 2003 4.902 4.922 4.843 4.860 699,520 -0.00(-0.10%)
Oct 30, 2003 4.913 4.923 4.860 4.865 316,970 -0.03(-0.56%)
Oct 29, 2003 4.921 4.921 4.892 4.892 476,467 -0.00(-0.10%)
Oct 28, 2003 4.978 4.978 4.896 4.897 606,007 -0.06(-1.22%)
Oct 27, 2003 4.903 4.979 4.903 4.958 365,143 +0.05(+1.11%)
Oct 24, 2003 4.928 4.939 4.894 4.903 263,939 -0.02(-0.38%)
Oct 23, 2003 4.971 4.971 4.907 4.922 514,519 -0.04(-0.87%)
Oct 22, 2003 4.968 4.987 4.965 4.965 324,256 -0.01(-0.30%)
Oct 21, 2003 5.002 5.008 5.002 4.980 540,427 -0.02(-0.40%)
Oct 20, 2003 5.002 5.002 4.975 5.000 431,937 -0.01(-0.30%)
Oct 17, 2003 5.012 5.015 5.002 5.015 1,086,523 +0.04(+0.74%)
Oct 16, 2003 5.013 5.002 4.965 4.978 2,470,180 -0.04(-0.71%)
Oct 15, 2003 5.062 5.034 4.963 5.013 366,357 -0.05(-0.95%)
Oct 14, 2003 5.015 5.062 4.999 5.062 325,876 +0.07(+1.44%)
Oct 13, 2003 4.996 5.018 4.990 4.990 124,683 -0.01(-0.12%)
Oct 10, 2003 4.974 5.013 4.974 4.996 153,424 +0.02(+0.50%)
Oct 09, 2003 5.007 5.011 4.971 4.971 297,134 -0.02(-0.37%)
Oct 08, 2003 4.994 5.015 4.976 4.990 219,814 +0.00(+0.05%)
Oct 07, 2003 5.000 5.115 4.979 4.987 192,691 -0.01(-0.25%)
Oct 06, 2003 4.971 5.002 4.971 5.000 246,937 +0.02(+0.32%)
Oct 03, 2003 4.941 5.000 4.937 4.984 234,792 +0.06(+1.25%)
Oct 02, 2003 4.903 4.924 4.895 4.922 378,097 +0.01(+0.25%)
Oct 01, 2003 4.891 4.910 4.891 4.910 361,499 +0.01(+0.25%)
Sep 30, 2003 4.891 4.910 4.885 4.897 475,657 +0.01(+0.13%)
Sep 29, 2003 4.823 4.891 4.834 4.891 287,013 +0.07(+1.41%)
Sep 26, 2003 4.842 4.886 4.823 4.823 207,265 -0.02(-0.38%)
Sep 25, 2003 4.871 4.910 4.842 4.842 212,123 -0.02(-0.43%)
Sep 24, 2003 4.959 4.959 4.863 4.863 230,339 -0.08(-1.57%)
Sep 23, 2003 4.934 4.966 4.934 4.941 198,764 +0.01(+0.13%)
Sep 22, 2003 4.848 4.934 4.845 4.934 276,488 +0.06(+1.14%)
Sep 19, 2003 4.892 4.933 4.879 4.879 256,247 -0.03(-0.63%)
Sep 18, 2003 4.842 4.907 4.842 4.910 316,970 +0.06(+1.15%)
Sep 17, 2003 4.848 4.882 4.848 4.854 236,007 -0.02(-0.46%)
Sep 16, 2003 4.871 4.878 4.848 4.876 267,177 +0.03(+0.59%)
Sep 15, 2003 4.891 4.903 4.847 4.848 326,280 -0.01(-0.30%)
Sep 12, 2003 4.903 4.903 4.810 4.863 555,406 -0.04(-0.83%)
Sep 11, 2003 4.866 4.927 4.866 4.903 204,026 +0.02(+0.38%)
Sep 10, 2003 4.934 4.936 4.881 4.885 298,753 -0.08(-1.62%)
Sep 09, 2003 5.002 5.002 4.941 4.965 194,311 -0.07(-1.35%)
Sep 08, 2003 4.996 5.033 4.960 5.033 232,768 +0.04(+0.74%)
Sep 05, 2003 5.011 5.022 4.966 4.996 233,983 -0.01(-0.30%)
Sep 04, 2003 4.978 5.026 4.978 5.011 280,536 +0.01(+0.30%)
Sep 03, 2003 4.968 5.002 4.928 4.996 310,088 +0.01(+0.12%)
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.