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

Cohen & Steers Quality Income Realty Fund, Inc. (NY: RQI )

11.40 +0.27 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 28, 2004 5.616 5.626 5.553 5.569 312,587 +0.03(+0.48%)
May 27, 2004 5.526 5.556 5.512 5.542 374,211 +0.02(+0.43%)
May 26, 2004 5.425 5.519 5.425 5.519 281,328 +0.08(+1.48%)
May 25, 2004 5.435 5.485 5.408 5.438 270,611 +0.01(+0.25%)
May 24, 2004 5.438 5.475 5.398 5.425 268,824 -0.00(-0.06%)
May 21, 2004 5.348 5.428 5.348 5.428 274,481 +0.06(+1.19%)
May 20, 2004 5.341 5.381 5.321 5.364 270,313 +0.02(+0.44%)
May 19, 2004 5.375 5.405 5.297 5.341 537,649 -0.02(-0.31%)
May 18, 2004 5.307 5.375 5.294 5.358 387,905 +0.03(+0.63%)
May 17, 2004 5.351 5.351 5.227 5.324 596,297 +0.07(+1.41%)
May 14, 2004 5.089 5.250 5.089 5.250 412,019 +0.14(+2.83%)
May 13, 2004 5.069 5.139 5.039 5.106 389,691 +0.04(+0.73%)
May 12, 2004 4.938 5.069 4.898 5.069 452,507 +0.11(+2.17%)
May 11, 2004 5.039 5.123 4.938 4.961 795,459 +0.05(+0.96%)
May 10, 2004 4.965 5.015 4.609 4.914 1,141,984 -0.05(-0.95%)
May 07, 2004 5.089 5.190 4.931 4.961 850,236 -0.26(-4.89%)
May 06, 2004 5.294 5.338 5.207 5.217 376,890 -0.16(-3.00%)
May 05, 2004 5.465 5.465 5.375 5.378 306,335 -0.07(-1.29%)
May 04, 2004 5.358 5.469 5.351 5.448 434,049 +0.12(+2.21%)
May 03, 2004 5.247 5.331 5.210 5.331 262,870 +0.11(+2.12%)
Apr 30, 2004 5.213 5.223 5.129 5.220 294,129 +0.08(+1.64%)
Apr 29, 2004 5.136 5.207 5.123 5.136 483,765 -0.07(-1.29%)
Apr 28, 2004 5.163 5.213 5.123 5.203 590,045 -0.03(-0.51%)
Apr 27, 2004 5.173 5.274 5.156 5.230 520,383 +0.02(+0.45%)
Apr 26, 2004 5.240 5.264 5.183 5.207 512,642 -0.07(-1.40%)
Apr 23, 2004 5.217 5.301 5.207 5.280 358,730 +0.00(+0.06%)
Apr 22, 2004 5.180 5.331 5.180 5.277 605,228 +0.10(+1.95%)
Apr 21, 2004 5.223 5.284 5.129 5.176 926,150 -0.10(-1.85%)
Apr 20, 2004 5.458 5.472 5.260 5.274 722,522 -0.18(-3.38%)
Apr 19, 2004 5.620 5.620 5.435 5.458 449,530 -0.11(-1.93%)
Apr 16, 2004 5.408 5.606 5.307 5.566 653,753 +0.23(+4.21%)
Apr 15, 2004 5.274 5.475 5.190 5.341 686,500 +0.12(+2.25%)
Apr 14, 2004 5.391 5.425 5.193 5.223 1,138,412 -0.17(-3.12%)
Apr 13, 2004 5.223 5.502 5.076 5.391 1,784,128 -0.01(-0.19%)
Apr 12, 2004 5.771 5.771 5.207 5.401 1,940,421 -0.39(-6.78%)
Apr 08, 2004 5.744 5.855 5.677 5.794 521,276 +0.03(+0.47%)
Apr 07, 2004 5.626 5.828 5.626 5.768 1,117,573 +0.15(+2.75%)
Apr 06, 2004 5.882 5.885 5.509 5.613 2,510,223 -0.28(-4.79%)
Apr 05, 2004 6.436 6.449 5.845 5.895 1,676,657 -0.57(-8.83%)
Apr 02, 2004 6.580 6.601 6.466 6.466 308,419 -0.15(-2.23%)
Apr 01, 2004 6.533 6.627 6.533 6.614 331,640 +0.07(+1.08%)
Mar 31, 2004 6.547 6.550 6.520 6.543 228,337 +0.04(+0.57%)
Mar 30, 2004 6.439 6.530 6.426 6.507 240,245 +0.07(+1.04%)
Mar 29, 2004 6.416 6.466 6.416 6.439 218,215 +0.06(+0.89%)
Mar 26, 2004 6.322 6.406 6.318 6.382 244,413 +0.06(+0.96%)
Mar 25, 2004 6.355 6.362 6.315 6.322 295,022 -0.04(-0.58%)
Mar 24, 2004 6.369 6.396 6.339 6.359 245,008 -0.03(-0.42%)
Mar 23, 2004 6.386 6.409 6.375 6.386 266,145 +0.00(+0.05%)
Mar 22, 2004 6.382 6.449 6.365 6.382 282,816 -0.00(-0.05%)
Mar 19, 2004 6.382 6.429 6.372 6.386 251,260 +0.00(+0.00%)
Mar 18, 2004 6.382 6.396 6.365 6.386 236,970 -0.02(-0.37%)
Mar 17, 2004 6.369 6.426 6.359 6.409 354,265 +0.05(+0.79%)
Mar 16, 2004 6.406 6.426 6.352 6.359 271,504 -0.05(-0.73%)
Mar 15, 2004 6.406 6.443 6.355 6.406 394,157 -0.03(-0.47%)
Mar 12, 2004 6.379 6.436 6.352 6.436 336,700 +0.08(+1.27%)
Mar 11, 2004 6.322 6.396 6.278 6.355 458,163 -0.06(-0.99%)
Mar 10, 2004 6.412 6.429 6.389 6.419 375,104 +0.02(+0.37%)
Mar 09, 2004 6.443 6.463 6.305 6.396 565,633 -0.08(-1.24%)
Mar 08, 2004 6.634 6.634 6.349 6.476 1,377,764 +0.29(+4.67%)
Mar 05, 2004 6.167 6.221 6.130 6.187 316,754 +0.05(+0.82%)
Mar 04, 2004 6.150 6.208 6.114 6.137 350,097 -0.04(-0.60%)
Mar 03, 2004 6.114 6.197 6.100 6.174 241,436 +0.07(+1.21%)
Mar 02, 2004 6.070 6.127 6.070 6.100 225,062 +0.00(+0.06%)
Mar 01, 2004 6.046 6.130 6.046 6.097 252,153 +0.05(+0.83%)
Feb 27, 2004 6.080 6.080 6.006 6.046 154,507 +0.02(+0.33%)
Feb 26, 2004 5.972 6.036 5.956 6.026 205,712 +0.10(+1.76%)
Feb 25, 2004 5.764 5.922 5.764 5.922 205,712 +0.16(+2.80%)
Feb 24, 2004 5.811 5.872 5.751 5.761 363,494 -0.08(-1.32%)
Feb 23, 2004 5.878 5.919 5.835 5.838 291,747 -0.07(-1.25%)
Feb 20, 2004 5.912 5.942 5.882 5.912 310,503 +0.01(+0.11%)
Feb 19, 2004 5.966 5.979 5.885 5.905 398,920 -0.06(-1.01%)
Feb 18, 2004 5.979 6.006 5.949 5.966 331,640 -0.01(-0.17%)
Feb 17, 2004 5.982 6.013 5.972 5.976 294,724 +0.01(+0.11%)
Feb 13, 2004 6.040 6.100 5.962 5.969 409,935 -0.09(-1.50%)
Feb 12, 2004 6.043 6.073 6.030 6.060 220,299 -0.01(-0.11%)
Feb 11, 2004 6.080 6.080 6.036 6.066 222,085 -0.03(-0.55%)
Feb 10, 2004 6.063 6.110 6.056 6.100 255,726 +0.04(+0.61%)
Feb 09, 2004 6.120 6.214 6.063 6.063 379,867 -0.01(-0.22%)
Feb 06, 2004 5.982 6.107 5.979 6.077 253,344 +0.07(+1.12%)
Feb 05, 2004 6.030 6.046 5.979 6.009 262,870 -0.02(-0.33%)
Feb 04, 2004 6.056 6.093 6.030 6.030 209,879 -0.06(-1.05%)
Feb 03, 2004 6.077 6.127 6.030 6.093 295,022 +0.07(+1.11%)
Feb 02, 2004 5.996 6.073 5.989 6.026 256,321 +0.05(+0.79%)
Jan 30, 2004 5.986 6.003 5.932 5.979 289,664 +0.04(+0.74%)
Jan 29, 2004 5.925 5.946 5.899 5.935 166,117 +0.01(+0.17%)
Jan 28, 2004 5.892 5.969 5.888 5.925 204,521 +0.03(+0.51%)
Jan 27, 2004 5.878 5.952 5.858 5.895 366,173 +0.01(+0.23%)
Jan 26, 2004 5.912 5.949 5.862 5.882 376,295 -0.02(-0.28%)
Jan 23, 2004 5.878 5.939 5.845 5.899 328,365 +0.06(+0.98%)
Jan 22, 2004 5.794 5.855 5.794 5.841 275,076 +0.05(+0.81%)
Jan 21, 2004 5.808 5.865 5.794 5.794 275,076 -0.05(-0.81%)
Jan 20, 2004 5.862 5.885 5.808 5.841 288,175 -0.02(-0.40%)
Jan 16, 2004 5.862 5.888 5.845 5.865 242,924 +0.02(+0.29%)
Jan 15, 2004 5.862 5.865 5.804 5.848 266,443 +0.00(+0.00%)
Jan 14, 2004 5.828 5.868 5.808 5.848 240,245 +0.01(+0.23%)
Jan 13, 2004 5.858 5.858 5.798 5.835 216,429 -0.06(-1.08%)
Jan 12, 2004 5.922 5.932 5.862 5.899 237,863 -0.02(-0.40%)
Jan 09, 2004 5.895 5.942 5.878 5.922 222,681 +0.02(+0.34%)
Jan 08, 2004 5.979 5.982 5.902 5.902 239,947 -0.08(-1.29%)
Jan 07, 2004 6.013 6.053 5.949 5.979 225,955 -0.04(-0.67%)
Jan 06, 2004 6.046 6.077 5.993 6.019 153,614 -0.02(-0.28%)
Jan 05, 2004 6.060 6.100 6.033 6.036 278,649 -0.01(-0.22%)
Jan 02, 2004 6.030 6.060 5.989 6.050 191,124 +0.05(+0.90%)
Dec 31, 2003 6.046 6.063 5.989 5.996 160,163 +0.00(+0.00%)
Dec 30, 2003 5.976 6.016 5.976 5.996 238,161 +0.02(+0.34%)
Dec 29, 2003 5.922 5.979 5.922 5.976 149,744 +0.09(+1.48%)
Dec 26, 2003 5.875 5.959 5.875 5.888 77,402 +0.02(+0.40%)
Dec 24, 2003 5.878 5.878 5.851 5.865 54,479 +0.00(+0.06%)
Dec 23, 2003 5.838 5.862 5.811 5.862 120,271 +0.07(+1.28%)
Dec 22, 2003 5.788 5.831 5.764 5.788 200,353 +0.03(+0.47%)
Dec 19, 2003 5.821 5.821 5.747 5.761 322,411 -0.05(-0.92%)
Dec 18, 2003 5.831 5.862 5.821 5.815 256,916 -0.01(-0.23%)
Dec 17, 2003 5.677 5.818 5.677 5.828 257,512 +0.03(+0.58%)
Dec 16, 2003 5.741 5.774 5.710 5.794 291,747 +0.09(+1.59%)
Dec 15, 2003 5.707 5.734 5.677 5.704 225,062 +0.01(+0.24%)
Dec 12, 2003 5.804 5.804 5.653 5.690 507,284 -0.11(-1.91%)
Dec 11, 2003 5.727 5.804 5.710 5.801 242,329 +0.04(+0.76%)
Dec 10, 2003 5.731 5.731 5.731 5.757 184,575 -0.02(-0.35%)
Dec 09, 2003 5.727 5.804 5.727 5.778 229,825 +0.01(+0.17%)
Dec 08, 2003 5.694 5.791 5.694 5.768 192,613 +0.07(+1.18%)
Dec 05, 2003 5.768 5.778 5.680 5.700 254,535 -0.09(-1.57%)
Dec 04, 2003 5.811 5.858 5.764 5.791 211,963 -0.00(-0.06%)
Dec 03, 2003 5.949 5.956 5.798 5.794 250,665 -0.14(-2.32%)
Dec 02, 2003 5.845 5.969 5.835 5.932 270,908 +0.06(+1.03%)
Dec 01, 2003 5.771 5.838 5.771 5.872 212,856 +0.12(+2.16%)
Nov 28, 2003 5.751 5.791 5.690 5.747 136,942 +0.05(+0.94%)
Nov 26, 2003 5.677 5.700 5.670 5.694 183,979 +0.05(+0.95%)
Nov 25, 2003 5.485 5.650 5.485 5.640 376,593 +0.20(+3.64%)
Nov 24, 2003 5.485 5.549 5.425 5.442 407,256 +0.00(+0.06%)
Nov 21, 2003 5.532 5.532 5.375 5.438 380,165 -0.11(-2.00%)
Nov 20, 2003 5.546 5.569 5.495 5.549 261,680 -0.03(-0.54%)
Nov 19, 2003 5.697 5.697 5.563 5.579 291,747 -0.03(-0.60%)
Nov 18, 2003 5.526 5.610 5.509 5.613 419,164 +0.12(+2.14%)
Nov 17, 2003 5.714 5.737 5.492 5.495 688,882 -0.22(-3.82%)
Nov 14, 2003 5.788 5.788 5.710 5.714 306,335 -0.03(-0.47%)
Nov 13, 2003 5.828 5.841 5.710 5.741 347,715 -0.09(-1.56%)
Nov 12, 2003 5.720 5.845 5.704 5.831 342,357 +0.05(+0.87%)
Nov 11, 2003 5.761 5.804 5.744 5.781 177,132 +0.01(+0.23%)
Nov 10, 2003 5.794 5.845 5.737 5.768 253,939 -0.01(-0.23%)
Nov 07, 2003 5.794 5.811 5.744 5.781 253,344 +0.02(+0.29%)
Nov 06, 2003 5.788 5.804 5.710 5.764 366,471 -0.00(-0.06%)
Nov 05, 2003 5.616 5.768 5.616 5.768 312,884 +0.07(+1.18%)
Nov 04, 2003 5.616 5.707 5.616 5.700 254,484 +0.07(+1.31%)
Nov 03, 2003 5.623 5.640 5.593 5.626 258,205 +0.00(+0.06%)
Oct 31, 2003 5.600 5.623 5.576 5.623 240,840 +0.05(+0.90%)
Oct 30, 2003 5.586 5.586 5.549 5.573 241,436 -0.02(-0.36%)
Oct 29, 2003 5.536 5.603 5.485 5.593 170,880 +0.05(+0.97%)
Oct 28, 2003 5.623 5.647 5.542 5.539 283,710 -0.04(-0.66%)
Oct 27, 2003 5.522 5.613 5.519 5.576 208,986 +0.05(+0.97%)
Oct 24, 2003 5.529 5.549 5.492 5.522 209,879 +0.03(+0.55%)
Oct 23, 2003 5.569 5.569 5.492 5.492 229,528 -0.05(-0.91%)
Oct 22, 2003 5.502 5.576 5.502 5.542 237,566 -0.04(-0.78%)
Oct 21, 2003 5.583 5.610 5.559 5.586 244,115 +0.04(+0.67%)
Oct 20, 2003 5.479 5.559 5.458 5.549 188,743 +0.06(+1.04%)
Oct 17, 2003 5.506 5.522 5.458 5.492 268,527 +0.01(+0.12%)
Oct 16, 2003 5.489 5.512 5.482 5.485 220,597 +0.04(+0.80%)
Oct 15, 2003 5.472 5.509 5.432 5.442 242,329 -0.05(-0.86%)
Oct 14, 2003 5.509 5.509 5.469 5.489 221,490 -0.02(-0.43%)
Oct 13, 2003 5.576 5.586 5.485 5.512 228,635 -0.06(-1.09%)
Oct 10, 2003 5.563 5.576 5.509 5.573 257,512 -0.02(-0.42%)
Oct 09, 2003 5.593 5.613 5.516 5.596 380,165 -0.01(-0.18%)
Oct 08, 2003 5.546 5.610 5.532 5.606 186,659 +0.04(+0.72%)
Oct 07, 2003 5.522 5.569 5.458 5.566 349,204 +0.04(+0.79%)
Oct 06, 2003 5.556 5.576 5.516 5.522 171,774 -0.00(-0.06%)
Oct 03, 2003 5.489 5.536 5.428 5.526 292,641 +0.03(+0.61%)
Oct 02, 2003 5.475 5.506 5.435 5.492 255,428 +0.04(+0.80%)
Oct 01, 2003 5.391 5.458 5.375 5.448 316,754 +0.04(+0.68%)
Sep 30, 2003 5.418 5.418 5.358 5.411 194,399 +0.05(+0.88%)
Sep 29, 2003 5.364 5.391 5.348 5.364 237,863 -0.00(-0.06%)
Sep 26, 2003 5.341 5.364 5.321 5.368 113,424 +0.05(+0.95%)
Sep 25, 2003 5.422 5.422 5.358 5.317 286,984 -0.04(-0.81%)
Sep 24, 2003 5.327 5.388 5.324 5.361 187,849 +0.03(+0.63%)
Sep 23, 2003 5.324 5.341 5.324 5.327 233,398 +0.00(+0.00%)
Sep 22, 2003 5.331 5.338 5.280 5.327 200,353 +0.04(+0.76%)
Sep 19, 2003 5.324 5.324 5.267 5.287 233,993 -0.01(-0.25%)
Sep 18, 2003 5.240 5.301 5.240 5.301 252,748 +0.08(+1.48%)
Sep 17, 2003 5.297 5.331 5.210 5.223 296,213 -0.07(-1.27%)
Sep 16, 2003 5.217 5.311 5.217 5.291 254,237 +0.02(+0.32%)
Sep 15, 2003 5.291 5.291 5.217 5.274 162,842 +0.02(+0.32%)
Sep 12, 2003 5.257 5.301 5.213 5.257 221,490 -0.01(-0.26%)
Sep 11, 2003 5.287 5.317 5.247 5.270 327,472 -0.01(-0.25%)
Sep 10, 2003 5.260 5.348 5.260 5.284 269,718 -0.02(-0.32%)
Sep 09, 2003 5.344 5.351 5.274 5.301 181,300 -0.05(-1.00%)
Sep 08, 2003 5.354 5.375 5.324 5.354 402,493 +0.03(+0.57%)
Sep 05, 2003 5.341 5.341 5.247 5.324 260,786 +0.03(+0.57%)
Sep 04, 2003 5.257 5.301 5.227 5.294 276,862 +0.03(+0.64%)
Sep 03, 2003 5.210 5.274 5.190 5.260 245,306 +0.05(+0.90%)
Sep 02, 2003 5.133 5.244 5.133 5.213 321,815 +0.05(+1.04%)
Aug 29, 2003 5.176 5.186 5.123 5.160 186,063 +0.00(+0.00%)
Aug 28, 2003 5.183 5.186 5.096 5.160 196,781 -0.01(-0.26%)
Aug 27, 2003 5.059 5.173 5.059 5.173 131,584 +0.08(+1.58%)
Aug 26, 2003 5.102 5.109 4.978 5.092 287,580 +0.02(+0.33%)
Aug 25, 2003 5.136 5.170 5.059 5.076 283,114 -0.07(-1.37%)
Aug 22, 2003 5.193 5.193 5.136 5.146 185,766 -0.04(-0.71%)
Aug 21, 2003 5.196 5.200 5.153 5.183 166,713 -0.01(-0.13%)
Aug 20, 2003 5.223 5.247 5.160 5.190 158,079 -0.02(-0.32%)
Aug 19, 2003 5.163 5.237 5.156 5.207 220,894 +0.07(+1.31%)
Aug 18, 2003 5.139 5.180 5.079 5.139 228,932 +0.00(+0.07%)
Aug 15, 2003 5.039 5.139 5.039 5.136 146,469 +0.06(+1.12%)
Aug 14, 2003 5.018 5.079 5.018 5.079 266,443 +0.03(+0.53%)
Aug 13, 2003 5.076 5.099 5.029 5.052 275,076 -0.05(-1.05%)
Aug 12, 2003 5.139 5.139 5.092 5.106 323,899 -0.02(-0.33%)
Aug 11, 2003 5.203 5.223 5.119 5.123 228,932 -0.07(-1.29%)
Aug 08, 2003 5.099 5.190 5.072 5.190 189,636 +0.12(+2.39%)
Aug 07, 2003 5.069 5.102 5.025 5.069 189,636 +0.00(+0.00%)
Aug 06, 2003 5.065 5.089 5.022 5.069 255,428 +0.00(+0.00%)
Aug 05, 2003 5.099 5.123 5.049 5.069 217,322 +0.00(+0.07%)
Aug 04, 2003 5.233 5.233 5.042 5.065 323,006 -0.14(-2.71%)
Aug 01, 2003 5.291 5.291 5.146 5.207 349,799 -0.03(-0.51%)
Jul 31, 2003 5.270 5.274 5.220 5.233 249,771 +0.01(+0.26%)
Jul 30, 2003 5.173 5.240 5.139 5.220 160,759 +0.05(+0.91%)
Jul 29, 2003 5.170 5.203 5.123 5.173 260,489 +0.02(+0.39%)
Jul 28, 2003 5.267 5.267 5.143 5.153 331,342 -0.05(-1.03%)
Jul 25, 2003 5.163 5.227 5.146 5.207 225,955 +0.08(+1.51%)
Jul 24, 2003 5.166 5.217 5.109 5.129 256,619 -0.03(-0.59%)
Jul 23, 2003 5.119 5.200 5.119 5.160 313,777 +0.04(+0.79%)
Jul 22, 2003 5.203 5.203 5.099 5.119 192,613 -0.07(-1.42%)
Jul 21, 2003 5.190 5.223 5.123 5.193 325,685 +0.00(+0.06%)
Jul 18, 2003 5.123 5.203 5.086 5.190 202,437 +0.07(+1.31%)
Jul 17, 2003 5.146 5.180 5.039 5.123 394,752 -0.02(-0.46%)
Jul 16, 2003 5.196 5.196 5.089 5.146 385,821 -0.05(-1.03%)
Jul 15, 2003 5.311 5.311 5.190 5.200 281,328 -0.07(-1.40%)
Jul 14, 2003 5.381 5.432 5.274 5.274 359,326 -0.11(-2.12%)
Jul 11, 2003 5.358 5.401 5.304 5.388 336,998 +0.02(+0.31%)
Jul 10, 2003 5.469 5.469 5.351 5.371 287,282 -0.08(-1.54%)
Jul 09, 2003 5.455 5.502 5.428 5.455 319,731 -0.02(-0.37%)
Jul 08, 2003 5.388 5.475 5.361 5.475 361,410 +0.07(+1.37%)
Jul 07, 2003 5.307 5.401 5.307 5.401 269,122 +0.08(+1.45%)
Jul 03, 2003 5.284 5.334 5.257 5.324 121,164 +0.05(+0.96%)
Jul 02, 2003 5.274 5.287 5.213 5.274 302,465 +0.05(+0.96%)
Jul 01, 2003 5.227 5.277 5.213 5.223 345,632 -0.01(-0.13%)
Jun 30, 2003 5.170 5.244 5.139 5.230 228,635 +0.09(+1.70%)
Jun 27, 2003 5.106 5.146 5.062 5.143 220,597 +0.05(+1.06%)
Jun 26, 2003 5.116 5.116 5.052 5.089 244,413 +0.02(+0.40%)
Jun 25, 2003 5.082 5.109 5.049 5.069 260,191 +0.02(+0.40%)
Jun 24, 2003 5.039 5.069 5.025 5.049 292,641 -0.04(-0.79%)
Jun 23, 2003 5.112 5.112 5.062 5.089 199,758 -0.02(-0.46%)
Jun 20, 2003 5.133 5.139 5.065 5.112 173,560 +0.01(+0.20%)
Jun 19, 2003 5.193 5.193 5.089 5.102 351,883 -0.04(-0.72%)
Jun 18, 2003 5.170 5.200 5.092 5.139 467,689 -0.03(-0.58%)
Jun 17, 2003 5.153 5.173 5.116 5.170 331,044 +0.03(+0.59%)
Jun 16, 2003 5.099 5.163 5.092 5.139 311,396 +0.04(+0.79%)
Jun 13, 2003 5.156 5.156 5.059 5.099 390,287 -0.06(-1.11%)
Jun 12, 2003 5.136 5.180 5.136 5.156 332,533 +0.01(+0.20%)
Jun 11, 2003 5.126 5.166 5.096 5.146 490,910 +0.02(+0.33%)
Jun 10, 2003 5.143 5.166 5.116 5.129 307,823 -0.01(-0.20%)
Jun 09, 2003 5.112 5.156 5.092 5.139 326,579 +0.04(+0.72%)
Jun 06, 2003 5.079 5.123 5.079 5.102 260,786 +0.02(+0.46%)
Jun 05, 2003 5.089 5.102 5.069 5.079 335,807 -0.01(-0.20%)
Jun 04, 2003 5.102 5.102 5.072 5.089 339,975 -0.01(-0.20%)
Jun 03, 2003 5.069 5.119 5.055 5.099 276,267 +0.03(+0.60%)
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.