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

Medical Properties Trust (NY: MPW )

5.950 +0.050 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2007 4.550 4.590 4.483 4.532 3,174,356 -0.01(-0.19%)
Jan 30, 2007 4.625 4.625 4.524 4.541 2,807,434 -0.08(-1.82%)
Jan 29, 2007 4.616 4.643 4.596 4.625 2,857,438 +0.02(+0.38%)
Jan 26, 2007 4.622 4.651 4.550 4.608 1,016,966 -0.01(-0.31%)
Jan 25, 2007 4.631 4.689 4.576 4.622 1,300,434 +0.00(+0.00%)
Jan 24, 2007 4.640 4.640 4.611 4.622 1,569,073 -0.02(-0.38%)
Jan 23, 2007 4.611 4.677 4.587 4.640 15,665,562 +0.05(+1.01%)
Jan 22, 2007 4.573 4.625 4.524 4.593 2,203,255 +0.02(+0.44%)
Jan 19, 2007 4.547 4.611 4.489 4.573 5,128,974 +0.19(+4.23%)
Jan 18, 2007 4.442 4.466 4.385 4.387 863,162 -0.03(-0.72%)
Jan 17, 2007 4.422 4.477 4.385 4.419 1,288,019 +0.01(+0.26%)
Jan 16, 2007 4.344 4.425 4.344 4.408 2,211,531 +0.09(+2.01%)
Jan 12, 2007 4.341 4.350 4.309 4.321 1,154,217 -0.01(-0.20%)
Jan 11, 2007 4.234 4.367 4.234 4.329 1,650,458 +0.12(+2.75%)
Jan 10, 2007 4.225 4.260 4.196 4.213 1,567,349 -0.03(-0.82%)
Jan 09, 2007 4.321 4.324 4.187 4.248 1,929,443 -0.07(-1.68%)
Jan 08, 2007 4.361 4.364 4.309 4.321 1,325,263 -0.03(-0.67%)
Jan 05, 2007 4.364 4.382 4.306 4.350 1,195,599 -0.01(-0.27%)
Jan 04, 2007 4.376 4.408 4.347 4.361 1,416,649 -0.03(-0.73%)
Jan 03, 2007 4.422 4.466 4.329 4.393 1,385,267 -0.04(-0.98%)
Dec 29, 2006 4.498 4.500 4.434 4.437 678,667 -0.04(-0.91%)
Dec 28, 2006 4.434 4.477 4.411 4.477 826,263 +0.02(+0.52%)
Dec 27, 2006 4.353 4.483 4.341 4.454 1,164,563 +0.10(+2.40%)
Dec 26, 2006 4.315 4.405 4.309 4.350 1,093,868 +0.06(+1.28%)
Dec 22, 2006 4.222 4.298 4.211 4.295 1,499,068 +0.08(+1.93%)
Dec 21, 2006 4.202 4.306 4.161 4.213 4,043,382 +0.10(+2.40%)
Dec 20, 2006 4.106 4.176 4.106 4.115 2,203,945 +0.01(+0.21%)
Dec 19, 2006 4.213 4.225 4.080 4.106 3,175,046 -0.11(-2.61%)
Dec 18, 2006 4.283 4.295 4.211 4.216 1,324,918 -0.05(-1.09%)
Dec 15, 2006 4.219 4.286 4.213 4.263 2,596,041 +0.04(+1.03%)
Dec 14, 2006 4.361 4.387 4.208 4.219 3,161,597 -0.13(-3.00%)
Dec 13, 2006 4.393 4.416 4.344 4.350 1,330,781 -0.03(-0.66%)
Dec 12, 2006 4.367 4.396 4.353 4.379 2,094,971 -0.04(-0.85%)
Dec 11, 2006 4.358 4.419 4.347 4.416 2,176,356 +0.07(+1.67%)
Dec 08, 2006 4.335 4.385 4.312 4.344 1,854,955 +0.02(+0.47%)
Dec 07, 2006 4.463 4.463 4.309 4.324 2,487,067 -0.14(-3.18%)
Dec 06, 2006 4.486 4.492 4.463 4.466 1,438,030 -0.02(-0.45%)
Dec 05, 2006 4.515 4.538 4.454 4.486 1,623,215 -0.01(-0.19%)
Dec 04, 2006 4.385 4.500 4.385 4.495 1,662,528 +0.12(+2.72%)
Dec 01, 2006 4.358 4.411 4.309 4.376 2,056,693 +0.07(+1.62%)
Nov 30, 2006 4.216 4.344 4.199 4.306 2,567,073 +0.09(+2.13%)
Nov 29, 2006 4.199 4.216 4.141 4.216 4,351,679 +0.02(+0.41%)
Nov 28, 2006 4.109 4.205 4.106 4.199 3,027,105 +0.09(+2.26%)
Nov 27, 2006 4.196 4.202 4.106 4.106 2,555,003 -0.09(-2.14%)
Nov 24, 2006 4.158 4.225 4.153 4.196 260,017 +0.04(+0.91%)
Nov 22, 2006 4.121 4.187 4.118 4.158 2,515,345 +0.06(+1.34%)
Nov 21, 2006 4.083 4.115 4.077 4.103 4,397,889 +0.03(+0.78%)
Nov 20, 2006 4.080 4.115 4.054 4.071 2,362,921 +0.02(+0.50%)
Nov 17, 2006 4.045 4.066 4.010 4.051 1,621,835 +0.02(+0.50%)
Nov 16, 2006 4.051 4.057 4.025 4.031 1,067,659 +0.00(+0.07%)
Nov 15, 2006 3.990 4.057 3.987 4.028 1,008,690 +0.04(+1.02%)
Nov 14, 2006 3.952 4.010 3.929 3.987 1,705,289 +0.03(+0.88%)
Nov 13, 2006 4.121 4.121 3.900 3.952 1,480,791 +0.03(+0.81%)
Nov 10, 2006 3.932 3.952 3.906 3.921 927,994 -0.01(-0.37%)
Nov 09, 2006 3.938 3.961 3.921 3.935 955,238 +0.01(+0.37%)
Nov 08, 2006 3.915 3.976 3.900 3.921 1,682,874 +0.01(+0.15%)
Nov 07, 2006 4.045 4.057 3.892 3.915 1,408,028 -0.12(-3.02%)
Nov 06, 2006 3.993 4.054 3.941 4.037 4,174,425 +0.06(+1.53%)
Nov 03, 2006 3.929 4.002 3.903 3.976 3,658,872 +0.08(+1.93%)
Nov 02, 2006 3.915 3.932 3.805 3.900 7,013,931 -0.02(-0.59%)
Nov 01, 2006 3.947 3.976 3.897 3.923 5,941,788 -0.01(-0.37%)
Oct 31, 2006 3.871 3.970 3.863 3.938 2,915,028 +0.06(+1.57%)
Oct 30, 2006 3.915 4.013 3.871 3.877 2,847,437 -0.01(-0.22%)
Oct 27, 2006 4.419 4.422 3.831 3.886 5,973,860 -0.50(-11.49%)
Oct 26, 2006 4.335 4.413 4.315 4.390 848,679 +0.10(+2.30%)
Oct 25, 2006 4.213 4.324 4.196 4.292 436,926 +0.09(+2.21%)
Oct 24, 2006 4.228 4.263 4.199 4.199 505,552 -0.03(-0.69%)
Oct 23, 2006 4.228 4.277 4.208 4.228 629,008 +0.00(+0.00%)
Oct 20, 2006 4.254 4.277 4.184 4.228 413,131 -0.01(-0.34%)
Oct 19, 2006 4.205 4.242 4.190 4.242 1,379,405 +0.05(+1.11%)
Oct 18, 2006 4.237 4.277 4.179 4.196 1,348,023 -0.01(-0.28%)
Oct 17, 2006 4.260 4.260 4.179 4.208 981,102 -0.05(-1.23%)
Oct 16, 2006 4.292 4.318 4.248 4.260 1,346,989 -0.03(-0.68%)
Oct 13, 2006 4.205 4.292 4.193 4.289 751,431 +0.10(+2.35%)
Oct 12, 2006 4.155 4.193 4.141 4.190 569,349 +0.06(+1.47%)
Oct 11, 2006 4.121 4.179 4.071 4.129 536,243 +0.01(+0.28%)
Oct 10, 2006 4.132 4.138 4.103 4.118 544,520 -0.02(-0.49%)
Oct 09, 2006 4.057 4.147 4.048 4.138 604,179 +0.08(+2.07%)
Oct 06, 2006 4.086 4.094 4.046 4.054 779,364 -0.03(-0.71%)
Oct 05, 2006 3.984 4.147 3.970 4.083 1,361,818 +0.09(+2.18%)
Oct 04, 2006 3.906 4.013 3.906 3.996 760,052 +0.10(+2.45%)
Oct 03, 2006 3.903 3.932 3.871 3.900 1,387,681 +0.00(+0.00%)
Oct 02, 2006 3.897 3.915 3.865 3.900 820,746 +0.02(+0.45%)
Sep 29, 2006 3.874 3.926 3.866 3.883 562,797 +0.02(+0.45%)
Sep 28, 2006 3.935 3.935 3.865 3.865 533,485 -0.06(-1.62%)
Sep 27, 2006 3.929 3.970 3.923 3.929 1,020,759 +0.01(+0.15%)
Sep 26, 2006 3.961 3.976 3.903 3.923 720,739 +0.01(+0.15%)
Sep 25, 2006 3.894 3.935 3.860 3.918 573,487 +0.02(+0.52%)
Sep 22, 2006 3.923 3.935 3.860 3.897 664,528 -0.04(-1.03%)
Sep 21, 2006 3.964 4.005 3.886 3.938 990,757 -0.02(-0.59%)
Sep 20, 2006 3.886 4.039 3.883 3.961 2,725,015 +0.08(+2.02%)
Sep 19, 2006 3.868 3.938 3.839 3.883 1,199,048 +0.02(+0.60%)
Sep 18, 2006 3.845 3.883 3.831 3.860 1,141,457 +0.01(+0.15%)
Sep 15, 2006 3.845 3.926 3.790 3.854 1,556,314 +0.04(+1.14%)
Sep 14, 2006 3.906 3.912 3.781 3.810 698,323 -0.09(-2.38%)
Sep 13, 2006 3.909 3.935 3.860 3.903 902,820 +0.04(+1.13%)
Sep 12, 2006 3.819 3.941 3.773 3.860 1,148,010 +0.01(+0.23%)
Sep 11, 2006 3.831 3.889 3.805 3.851 1,071,798 +0.05(+1.37%)
Sep 08, 2006 3.778 3.857 3.776 3.799 951,100 +0.03(+0.77%)
Sep 07, 2006 3.836 3.851 3.770 3.770 589,006 -0.07(-1.74%)
Sep 06, 2006 3.886 3.915 3.828 3.836 615,904 -0.04(-1.05%)
Sep 05, 2006 3.857 3.906 3.848 3.877 594,868 +0.05(+1.29%)
Sep 01, 2006 3.889 3.892 3.799 3.828 649,355 -0.06(-1.42%)
Aug 31, 2006 3.871 3.970 3.857 3.883 1,374,232 +0.03(+0.83%)
Aug 30, 2006 3.770 3.865 3.741 3.851 1,091,109 +0.08(+2.15%)
Aug 29, 2006 3.712 3.828 3.691 3.770 1,040,416 +0.06(+1.64%)
Aug 28, 2006 3.677 3.709 3.616 3.709 1,408,372 +0.09(+2.57%)
Aug 25, 2006 3.607 3.689 3.590 3.616 1,416,304 +0.01(+0.32%)
Aug 24, 2006 3.575 3.610 3.555 3.604 1,147,320 +0.05(+1.39%)
Aug 23, 2006 3.538 3.610 3.538 3.555 1,049,727 +0.02(+0.57%)
Aug 22, 2006 3.474 3.552 3.474 3.535 1,011,449 +0.07(+2.09%)
Aug 21, 2006 3.436 3.502 3.419 3.462 1,154,562 +0.03(+0.76%)
Aug 18, 2006 3.436 3.457 3.413 3.436 880,405 +0.00(+0.00%)
Aug 17, 2006 3.416 3.457 3.407 3.436 792,123 +0.03(+0.85%)
Aug 16, 2006 3.477 3.477 3.399 3.407 780,398 -0.04(-1.18%)
Aug 15, 2006 3.451 3.465 3.425 3.448 1,362,852 +0.01(+0.42%)
Aug 14, 2006 3.503 3.503 3.393 3.433 993,861 -0.07(-1.99%)
Aug 11, 2006 3.564 3.567 3.494 3.503 596,937 -0.06(-1.63%)
Aug 10, 2006 3.494 3.590 3.474 3.561 1,099,041 +0.01(+0.24%)
Aug 09, 2006 3.567 3.575 3.526 3.552 737,637 +0.04(+1.24%)
Aug 08, 2006 3.567 3.573 3.494 3.509 982,136 -0.06(-1.55%)
Aug 07, 2006 3.567 3.616 3.544 3.564 1,291,813 +0.01(+0.33%)
Aug 04, 2006 3.567 3.570 3.529 3.552 761,431 +0.00(+0.00%)
Aug 03, 2006 3.552 3.567 3.541 3.552 676,943 +0.00(+0.00%)
Aug 02, 2006 3.552 3.567 3.541 3.552 468,308 +0.01(+0.41%)
Aug 01, 2006 3.558 3.561 3.494 3.538 805,917 +0.00(+0.00%)
Jul 31, 2006 3.567 3.570 3.532 3.538 828,677 -0.00(-0.08%)
Jul 28, 2006 3.480 3.561 3.480 3.541 673,494 +0.07(+2.09%)
Jul 27, 2006 3.558 3.567 3.465 3.468 779,708 -0.07(-1.97%)
Jul 26, 2006 3.604 3.607 3.529 3.538 926,615 -0.06(-1.61%)
Jul 25, 2006 3.610 3.622 3.552 3.596 884,543 +0.00(+0.00%)
Jul 24, 2006 3.486 3.616 3.523 3.596 952,479 +0.11(+3.25%)
Jul 21, 2006 3.535 3.552 3.483 3.483 932,822 -0.05(-1.40%)
Jul 20, 2006 3.567 3.581 3.494 3.532 826,953 -0.02(-0.57%)
Jul 19, 2006 3.497 3.552 3.480 3.552 1,418,718 +0.06(+1.66%)
Jul 18, 2006 3.459 3.509 3.451 3.494 1,084,212 +0.03(+0.84%)
Jul 17, 2006 3.358 3.486 3.350 3.465 747,982 +0.12(+3.64%)
Jul 14, 2006 3.459 3.459 3.332 3.343 684,529 -0.09(-2.70%)
Jul 13, 2006 3.480 3.512 3.436 3.436 914,200 -0.06(-1.58%)
Jul 12, 2006 3.503 3.509 3.465 3.491 1,236,636 +0.00(+0.00%)
Jul 11, 2006 3.465 3.506 3.393 3.491 973,515 +0.06(+1.60%)
Jul 10, 2006 3.346 3.480 3.346 3.436 633,147 +0.12(+3.58%)
Jul 07, 2006 3.372 3.436 3.314 3.317 930,753 -0.06(-1.72%)
Jul 06, 2006 3.335 3.396 3.335 3.375 1,112,490 +0.05(+1.57%)
Jul 05, 2006 3.372 3.381 3.297 3.323 1,130,767 -0.03(-0.78%)
Jul 03, 2006 3.262 3.372 3.262 3.349 752,465 +0.15(+4.62%)
Jun 30, 2006 3.248 3.248 3.172 3.201 5,751,775 -0.05(-1.43%)
Jun 29, 2006 3.204 3.291 3.198 3.248 2,571,556 +0.04(+1.36%)
Jun 28, 2006 3.175 3.219 3.164 3.204 937,305 +0.04(+1.38%)
Jun 27, 2006 3.161 3.190 3.149 3.161 698,668 +0.00(+0.00%)
Jun 26, 2006 3.190 3.201 3.161 3.161 1,052,831 -0.02(-0.73%)
Jun 23, 2006 3.245 3.303 3.175 3.184 1,349,058 -0.03(-0.99%)
Jun 22, 2006 3.059 3.254 3.053 3.216 1,751,155 +0.16(+5.12%)
Jun 21, 2006 3.059 3.085 3.024 3.059 2,383,612 +0.00(+0.00%)
Jun 20, 2006 3.103 3.103 3.059 3.059 586,937 -0.04(-1.40%)
Jun 19, 2006 3.120 3.143 3.094 3.103 1,152,493 -0.02(-0.65%)
Jun 16, 2006 3.146 3.161 3.114 3.123 1,355,955 -0.05(-1.64%)
Jun 15, 2006 3.320 3.326 3.164 3.175 2,697,427 +0.08(+2.43%)
Jun 14, 2006 3.335 3.349 3.071 3.100 4,974,825 -0.25(-7.45%)
Jun 13, 2006 3.523 3.538 3.335 3.349 687,978 -0.19(-5.33%)
Jun 12, 2006 3.622 3.622 3.523 3.538 686,943 -0.06(-1.61%)
Jun 09, 2006 3.596 3.625 3.573 3.596 512,104 +0.03(+0.81%)
Jun 08, 2006 3.546 3.567 3.480 3.567 769,708 +0.04(+1.23%)
Jun 07, 2006 3.494 3.535 3.480 3.523 722,808 +0.04(+1.25%)
Jun 06, 2006 3.465 3.480 3.441 3.480 707,290 +0.03(+0.84%)
Jun 05, 2006 3.509 3.532 3.451 3.451 463,135 -0.05(-1.49%)
Jun 02, 2006 3.567 3.574 3.486 3.503 767,639 +0.03(+0.75%)
Jun 01, 2006 3.526 3.538 3.477 3.477 805,227 -0.03(-0.99%)
May 31, 2006 3.407 3.552 3.407 3.512 4,183,391 +0.10(+3.06%)
May 30, 2006 3.422 3.428 3.390 3.407 1,992,895 -0.01(-0.42%)
May 26, 2006 3.407 3.465 3.381 3.422 1,665,976 +0.03(+0.85%)
May 25, 2006 3.387 3.399 3.338 3.393 832,816 +0.01(+0.43%)
May 24, 2006 3.393 3.393 3.335 3.378 749,017 -0.01(-0.43%)
May 23, 2006 3.419 3.462 3.393 3.393 387,268 -0.00(-0.09%)
May 22, 2006 3.335 3.451 3.288 3.396 488,999 +0.07(+2.00%)
May 19, 2006 3.216 3.355 3.178 3.329 2,032,553 +0.23(+7.39%)
May 18, 2006 3.146 3.152 3.048 3.100 289,675 -0.04(-1.20%)
May 17, 2006 3.161 3.178 3.114 3.138 810,055 -0.04(-1.19%)
May 16, 2006 3.187 3.204 3.167 3.175 1,141,457 -0.01(-0.36%)
May 15, 2006 3.062 3.242 3.053 3.187 721,773 +0.11(+3.68%)
May 12, 2006 3.042 3.135 2.972 3.074 595,558 +0.00(+0.09%)
May 11, 2006 3.184 3.190 3.071 3.071 320,022 -0.11(-3.55%)
May 10, 2006 3.190 3.210 3.164 3.184 464,169 -0.01(-0.36%)
May 09, 2006 3.227 3.262 3.190 3.196 1,054,210 -0.00(-0.09%)
May 08, 2006 3.219 3.227 3.190 3.198 295,882 -0.02(-0.63%)
May 05, 2006 3.204 3.254 3.196 3.219 500,379 +0.01(+0.45%)
May 04, 2006 3.204 3.219 3.190 3.204 284,502 +0.01(+0.45%)
May 03, 2006 3.161 3.277 3.117 3.190 703,151 +0.04(+1.38%)
May 02, 2006 3.140 3.155 3.082 3.146 364,852 +0.03(+0.84%)
May 01, 2006 3.123 3.181 3.106 3.120 477,963 +0.00(+0.09%)
Apr 28, 2006 3.030 3.120 3.016 3.117 630,043 +0.07(+2.38%)
Apr 27, 2006 3.077 3.117 3.045 3.045 550,382 -0.03(-1.04%)
Apr 26, 2006 3.114 3.129 3.053 3.077 421,408 -0.04(-1.21%)
Apr 25, 2006 3.149 3.149 3.082 3.114 603,834 -0.03(-0.92%)
Apr 24, 2006 3.175 3.187 3.135 3.143 1,009,035 -0.03(-1.00%)
Apr 21, 2006 3.233 3.233 3.161 3.175 499,689 -0.02(-0.54%)
Apr 20, 2006 3.190 3.210 3.175 3.193 1,183,874 +0.00(+0.09%)
Apr 19, 2006 3.193 3.213 3.167 3.190 861,783 -0.00(-0.09%)
Apr 18, 2006 3.167 3.196 3.167 3.193 435,547 +0.02(+0.73%)
Apr 17, 2006 3.175 3.210 3.146 3.169 940,754 -0.01(-0.27%)
Apr 13, 2006 3.190 3.213 3.167 3.178 198,634 -0.01(-0.36%)
Apr 12, 2006 3.184 3.190 3.167 3.190 226,912 +0.01(+0.27%)
Apr 11, 2006 3.164 3.190 3.155 3.181 1,050,072 +0.01(+0.46%)
Apr 10, 2006 3.219 3.219 3.149 3.167 773,846 -0.02(-0.73%)
Apr 07, 2006 3.245 3.312 3.164 3.190 328,643 -0.06(-1.70%)
Apr 06, 2006 3.190 3.248 3.178 3.245 383,819 +0.07(+2.19%)
Apr 05, 2006 3.190 3.204 3.149 3.175 332,436 +0.00(+0.00%)
Apr 04, 2006 3.175 3.225 3.149 3.175 731,084 +0.01(+0.27%)
Apr 03, 2006 3.120 3.198 3.120 3.167 961,445 +0.03(+1.11%)
Mar 31, 2006 3.146 3.167 3.120 3.132 301,055 -0.03(-0.92%)
Mar 30, 2006 3.167 3.190 3.117 3.161 268,294 -0.01(-0.46%)
Mar 29, 2006 3.149 3.256 3.149 3.175 1,346,989 +0.02(+0.55%)
Mar 28, 2006 3.088 3.169 3.074 3.158 683,150 +0.08(+2.64%)
Mar 27, 2006 3.001 3.085 3.001 3.077 753,155 +0.06(+2.02%)
Mar 24, 2006 3.004 3.030 2.966 3.016 374,853 +0.01(+0.48%)
Mar 23, 2006 3.016 3.030 3.001 3.001 224,153 -0.01(-0.48%)
Mar 22, 2006 3.007 3.053 2.993 3.016 643,837 +0.01(+0.39%)
Mar 21, 2006 3.045 3.056 2.995 3.004 558,314 -0.04(-1.33%)
Mar 20, 2006 3.024 3.074 2.990 3.045 739,016 +0.02(+0.67%)
Mar 17, 2006 2.984 3.093 2.978 3.024 733,498 +0.05(+1.76%)
Mar 16, 2006 2.949 2.987 2.949 2.972 1,607,007 +0.03(+0.99%)
Mar 15, 2006 2.932 2.969 2.932 2.943 470,722 +0.02(+0.59%)
Mar 14, 2006 2.877 2.949 2.877 2.926 440,375 +0.04(+1.51%)
Mar 13, 2006 2.972 2.972 2.865 2.882 636,595 -0.10(-3.50%)
Mar 10, 2006 3.045 3.056 2.987 2.987 1,119,042 +0.03(+0.98%)
Mar 09, 2006 2.943 2.987 2.943 2.958 543,485 +0.04(+1.49%)
Mar 08, 2006 2.871 2.920 2.868 2.914 424,512 +0.04(+1.52%)
Mar 07, 2006 2.906 2.911 2.871 2.871 939,719 -0.03(-1.20%)
Mar 06, 2006 2.900 2.926 2.900 2.906 293,813 -0.02(-0.69%)
Mar 03, 2006 2.955 2.955 2.917 2.926 262,087 +0.00(+0.00%)
Mar 02, 2006 2.940 2.966 2.914 2.926 2,307,745 -0.01(-0.39%)
Mar 01, 2006 2.900 2.952 2.894 2.938 570,384 +0.04(+1.30%)
Feb 28, 2006 2.900 2.929 2.888 2.900 328,988 +0.00(+0.00%)
Feb 27, 2006 2.929 2.929 2.900 2.900 339,333 -0.00(-0.10%)
Feb 24, 2006 2.943 2.958 2.903 2.903 756,259 -0.03(-1.09%)
Feb 23, 2006 2.938 2.958 2.900 2.935 470,032 -0.01(-0.30%)
Feb 22, 2006 2.946 2.946 2.894 2.943 983,171 +0.01(+0.40%)
Feb 21, 2006 2.998 3.042 2.909 2.932 572,453 -0.03(-1.08%)
Feb 17, 2006 2.862 2.990 2.862 2.964 1,959,790 +0.13(+4.61%)
Feb 16, 2006 2.882 2.926 2.833 2.833 920,063 -0.03(-1.21%)
Feb 15, 2006 2.856 2.932 2.845 2.868 2,381,198 +0.00(+0.10%)
Feb 14, 2006 2.845 2.871 2.836 2.865 258,638 +0.02(+0.82%)
Feb 13, 2006 2.862 2.871 2.842 2.842 230,705 +0.00(+0.00%)
Feb 10, 2006 2.813 2.865 2.813 2.842 595,558 +0.03(+1.03%)
Feb 09, 2006 2.798 2.839 2.798 2.813 505,207 +0.00(+0.10%)
Feb 08, 2006 2.769 2.839 2.752 2.810 1,025,243 +0.04(+1.47%)
Feb 07, 2006 2.813 2.813 2.766 2.769 172,770 -0.03(-1.14%)
Feb 06, 2006 2.813 2.819 2.769 2.801 243,809 -0.01(-0.41%)
Feb 03, 2006 2.813 2.816 2.795 2.813 240,361 +0.00(+0.00%)
Feb 02, 2006 2.871 2.871 2.807 2.813 1,236,636 -0.05(-1.72%)
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.