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

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 10.72 11.02 10.52 10.59 8,094,162 -0.05(-0.49%)
Apr 29, 2009 10.53 10.78 10.35 10.64 7,468,571 +0.35(+3.35%)
Apr 28, 2009 10.06 10.44 9.960 10.30 5,194,019 +0.13(+1.25%)
Apr 27, 2009 10.43 10.52 9.969 10.17 6,065,121 -0.39(-3.66%)
Apr 24, 2009 10.30 10.76 10.17 10.56 8,263,671 +0.25(+2.47%)
Apr 23, 2009 10.09 10.35 9.856 10.30 5,414,252 +0.25(+2.53%)
Apr 22, 2009 10.19 10.55 9.884 10.05 9,510,127 -0.30(-2.91%)
Apr 21, 2009 9.342 10.39 9.196 10.35 9,382,437 +0.91(+9.64%)
Apr 20, 2009 10.16 10.25 9.380 9.441 7,938,119 -0.93(-8.95%)
Apr 17, 2009 10.37 10.60 10.10 10.37 7,177,906 +0.03(+0.32%)
Apr 16, 2009 10.04 10.70 9.724 10.34 8,071,883 +0.27(+2.72%)
Apr 15, 2009 9.418 10.13 9.191 10.06 7,714,071 +0.50(+5.28%)
Apr 14, 2009 10.08 10.13 9.488 9.559 6,056,694 -0.66(-6.50%)
Apr 13, 2009 10.32 10.36 9.828 10.22 7,076,584 -0.16(-1.50%)
Apr 09, 2009 9.639 10.40 9.568 10.38 7,802,625 +1.15(+12.46%)
Apr 08, 2009 9.182 9.328 8.965 9.229 5,236,535 +0.16(+1.71%)
Apr 07, 2009 9.592 9.663 9.036 9.073 6,176,366 -0.76(-7.72%)
Apr 06, 2009 9.894 9.936 9.573 9.832 6,018,510 -0.22(-2.20%)
Apr 03, 2009 9.385 10.08 9.229 10.05 7,169,950 +0.64(+6.76%)
Apr 02, 2009 9.073 9.484 8.904 9.418 8,638,626 +0.52(+5.83%)
Apr 01, 2009 8.649 8.998 8.418 8.899 6,607,391 +0.03(+0.32%)
Mar 31, 2009 8.258 8.880 8.249 8.871 9,063,930 +0.75(+9.29%)
Mar 30, 2009 8.409 8.409 8.093 8.117 4,918,574 -0.59(-6.78%)
Mar 26, 2009 8.267 8.712 8.019 8.707 6,821,428 +0.51(+6.22%)
Mar 25, 2009 8.188 8.464 7.720 8.197 6,441,857 +0.09(+1.15%)
Mar 24, 2009 8.534 8.749 8.029 8.103 7,133,875 -0.58(-6.68%)
Mar 23, 2009 7.884 8.702 7.884 8.684 9,372,349 +1.17(+15.57%)
Mar 20, 2009 7.986 8.066 7.505 7.514 5,702,919 -0.43(-5.42%)
Mar 19, 2009 8.328 8.398 7.921 7.944 8,635,180 -0.34(-4.07%)
Mar 18, 2009 7.785 8.328 7.537 8.281 8,333,246 +0.43(+5.48%)
Mar 17, 2009 7.322 7.869 7.261 7.851 7,869,563 +0.51(+6.95%)
Mar 16, 2009 7.977 8.038 7.308 7.341 6,975,214 -0.51(-6.55%)
Mar 13, 2009 7.893 7.996 7.626 7.855 0 -0.17(-2.10%)
Mar 12, 2009 7.640 8.071 7.509 8.024 8,300,762 +0.36(+4.70%)
Mar 11, 2009 7.930 7.930 7.537 7.664 6,939,379 -0.20(-2.50%)
Mar 10, 2009 7.345 7.888 7.196 7.860 9,792,757 +0.72(+10.09%)
Mar 09, 2009 6.901 7.158 6.831 7.140 6,154,851 +0.11(+1.53%)
Mar 06, 2009 7.388 7.472 6.667 7.032 0 -0.28(-3.84%)
Mar 05, 2009 7.682 7.813 7.210 7.313 9,110,259 -0.59(-7.46%)
Mar 04, 2009 7.968 8.043 7.682 7.902 6,407,182 +0.01(+0.12%)
Mar 02, 2009 7.954 8.230 7.813 7.893 8,259,122 -0.31(-3.77%)
Feb 27, 2009 8.183 8.468 8.089 8.202 0 -0.08(-0.96%)
Feb 26, 2009 8.599 8.740 8.220 8.281 6,935,382 -0.22(-2.60%)
Feb 25, 2009 8.558 8.878 8.270 8.502 7,306,491 -0.16(-1.82%)
Feb 24, 2009 8.214 8.702 8.070 8.660 8,450,505 +0.51(+6.27%)
Feb 23, 2009 8.642 8.702 8.084 8.149 7,956,353 -0.42(-4.93%)
Feb 20, 2009 7.894 8.628 7.755 8.572 0 +0.50(+6.15%)
Feb 19, 2009 8.558 8.590 8.001 8.075 5,995,167 -0.44(-5.13%)
Feb 18, 2009 8.498 8.614 8.265 8.512 4,911,722 +0.11(+1.27%)
Feb 17, 2009 8.451 8.660 8.326 8.405 6,646,056 -0.26(-3.00%)
Feb 13, 2009 8.971 9.055 8.637 8.665 0 -0.33(-3.62%)
Feb 12, 2009 8.730 9.055 8.451 8.990 6,358,239 +0.23(+2.60%)
Feb 11, 2009 8.799 8.851 8.451 8.762 5,491,705 +0.10(+1.13%)
Feb 10, 2009 9.250 9.371 8.632 8.665 6,488,871 -0.71(-7.58%)
Feb 09, 2009 9.287 9.436 8.957 9.375 4,739,760 +0.07(+0.80%)
Feb 06, 2009 8.799 9.384 8.776 9.301 0 +0.55(+6.26%)
Feb 05, 2009 8.818 9.046 8.711 8.753 5,253,025 -0.13(-1.46%)
Feb 04, 2009 9.041 9.217 8.869 8.883 4,154,869 -0.11(-1.19%)
Feb 03, 2009 9.236 9.287 8.939 8.990 3,064,028 -0.20(-2.22%)
Feb 02, 2009 8.892 9.273 8.776 9.194 4,342,363 +0.25(+2.75%)
Jan 30, 2009 9.134 9.333 8.841 8.948 0 -0.12(-1.28%)
Jan 29, 2009 9.821 9.821 9.008 9.064 5,180,437 -0.85(-8.58%)
Jan 28, 2009 9.320 9.938 9.278 9.915 4,638,863 +0.74(+8.04%)
Jan 27, 2009 8.937 9.223 8.849 9.177 2,868,164 +0.27(+3.06%)
Jan 26, 2009 9.029 9.301 8.688 8.905 3,266,973 -0.10(-1.13%)
Jan 23, 2009 8.646 9.006 8.508 9.006 4,749,291 +0.22(+2.52%)
Jan 22, 2009 9.168 9.168 8.632 8.785 7,905,321 -0.52(-5.60%)
Jan 21, 2009 8.840 9.398 8.342 9.306 6,269,061 +0.78(+9.09%)
Jan 20, 2009 9.320 9.320 8.489 8.531 7,163,102 -0.99(-10.37%)
Jan 16, 2009 9.361 9.532 8.881 9.518 0 +0.25(+2.74%)
Jan 15, 2009 8.909 9.518 8.466 9.264 5,732,691 +0.43(+4.86%)
Jan 14, 2009 9.108 9.287 8.766 8.835 7,024,024 -0.45(-4.87%)
Jan 13, 2009 9.052 9.435 8.858 9.287 4,224,099 +0.29(+3.18%)
Jan 12, 2009 9.315 9.449 8.872 9.001 5,442,715 -0.36(-3.84%)
Jan 09, 2009 9.897 10.04 9.334 9.361 4,909,772 -0.48(-4.92%)
Jan 08, 2009 9.961 10.05 9.670 9.846 4,550,007 -0.15(-1.48%)
Jan 07, 2009 10.14 10.36 9.878 9.993 4,405,494 -0.44(-4.24%)
Jan 06, 2009 9.910 10.53 9.721 10.44 6,116,179 +0.54(+5.45%)
Jan 05, 2009 10.21 10.33 9.832 9.897 4,682,708 -0.35(-3.42%)
Jan 02, 2009 10.73 10.80 10.15 10.25 0 -0.43(-4.06%)
Jan 01, 2009 10.47 10.82 10.37 10.68 0 +0.00(+0.00%)
Dec 31, 2008 10.47 10.82 10.37 10.68 5,240,841 +0.18(+1.67%)
Dec 30, 2008 10.52 10.60 10.16 10.51 3,635,295 +0.20(+1.91%)
Dec 29, 2008 10.75 10.75 10.18 10.31 3,458,641 -0.44(-4.14%)
Dec 26, 2008 10.79 10.94 10.66 10.75 0 -0.03(-0.30%)
Dec 24, 2008 11.10 11.15 10.75 10.79 1,593,455 -0.33(-3.01%)
Dec 23, 2008 11.06 11.23 10.83 11.12 4,242,099 +0.11(+1.04%)
Dec 22, 2008 11.28 11.30 10.51 11.01 5,597,856 -0.25(-2.20%)
Dec 19, 2008 10.68 11.27 10.68 11.25 7,822,557 +0.70(+6.60%)
Dec 18, 2008 10.96 11.12 10.46 10.56 6,602,425 -0.45(-4.08%)
Dec 17, 2008 10.27 11.30 9.978 11.01 8,175,241 +0.28(+2.61%)
Dec 16, 2008 9.432 10.73 9.359 10.73 9,221,062 +1.35(+14.43%)
Dec 15, 2008 9.277 9.570 8.988 9.373 5,147,181 -0.18(-1.87%)
Dec 12, 2008 8.667 9.593 8.639 9.552 0 +0.81(+9.29%)
Dec 11, 2008 10.02 10.24 8.648 8.740 9,790,210 -1.56(-15.18%)
Dec 10, 2008 9.776 10.36 9.602 10.30 6,159,384 +0.78(+8.19%)
Dec 09, 2008 10.01 10.21 9.093 9.524 6,036,661 -0.79(-7.69%)
Dec 08, 2008 9.497 10.32 9.485 10.32 7,330,336 +0.88(+9.28%)
Dec 05, 2008 8.236 9.515 8.236 9.442 0 +0.91(+10.70%)
Dec 04, 2008 8.483 9.006 8.323 8.529 6,325,837 -0.10(-1.17%)
Dec 03, 2008 8.066 8.823 7.814 8.630 7,016,120 +0.34(+4.09%)
Dec 02, 2008 7.539 8.300 7.497 8.291 7,813,304 +0.86(+11.60%)
Dec 01, 2008 9.171 9.171 7.346 7.429 5,781,805 -1.83(-19.76%)
Nov 28, 2008 9.465 9.487 9.066 9.258 2,559,337 -0.32(-3.30%)
Nov 26, 2008 9.515 9.721 9.176 9.575 4,753,297 +0.02(+0.18%)
Nov 25, 2008 9.248 9.612 8.884 9.558 6,991,595 +0.32(+3.50%)
Nov 24, 2008 8.009 9.357 7.699 9.234 9,069,541 +1.35(+17.17%)
Nov 21, 2008 7.298 7.936 7.016 7.881 9,092,433 +0.83(+11.83%)
Nov 20, 2008 7.093 7.927 6.833 7.048 9,214,381 -0.35(-4.74%)
Nov 19, 2008 8.086 8.310 7.184 7.398 6,701,668 -0.86(-10.38%)
Nov 18, 2008 8.200 8.556 7.749 8.255 5,094,115 -0.05(-0.66%)
Nov 17, 2008 8.756 8.879 8.291 8.310 4,144,599 -0.45(-5.15%)
Nov 14, 2008 9.380 9.380 8.660 8.761 0 -0.82(-8.52%)
Nov 13, 2008 8.660 9.681 8.269 9.576 7,482,152 +0.87(+9.94%)
Nov 12, 2008 8.938 9.130 8.601 8.710 4,848,307 -0.29(-3.24%)
Nov 11, 2008 9.016 9.380 8.870 9.002 3,670,422 -0.03(-0.35%)
Nov 10, 2008 9.799 10.07 8.952 9.034 3,651,630 -0.62(-6.46%)
Nov 07, 2008 9.225 9.795 8.956 9.658 0 +0.47(+5.11%)
Nov 06, 2008 9.499 9.631 9.148 9.189 3,236,419 -0.28(-2.98%)
Nov 05, 2008 10.41 10.43 9.417 9.471 3,975,126 -1.00(-9.53%)
Nov 04, 2008 10.36 10.61 10.08 10.47 2,664,699 +0.19(+1.82%)
Nov 03, 2008 10.52 10.82 10.20 10.28 2,019,866 -0.25(-2.38%)
Oct 31, 2008 9.845 10.54 9.694 10.53 3,445,848 +0.53(+5.28%)
Oct 30, 2008 9.840 10.12 9.694 10.00 2,985,783 +0.06(+0.58%)
Oct 29, 2008 10.20 10.47 9.838 9.947 4,168,615 -0.59(-5.59%)
Oct 28, 2008 9.276 10.59 8.765 10.54 6,065,103 +1.87(+21.58%)
Oct 27, 2008 9.335 9.621 8.606 8.665 2,499,421 -0.73(-7.76%)
Oct 24, 2008 9.299 9.630 9.177 9.394 0 -0.38(-3.85%)
Oct 23, 2008 9.548 9.883 8.647 9.770 5,443,493 +0.43(+4.60%)
Oct 22, 2008 9.747 9.879 9.154 9.340 4,698,997 -0.49(-5.02%)
Oct 21, 2008 10.12 10.26 9.774 9.833 2,068,834 -0.38(-3.72%)
Oct 20, 2008 10.23 10.38 9.824 10.21 3,089,201 +0.05(+0.54%)
Oct 17, 2008 10.58 10.83 9.987 10.16 0 -0.58(-5.44%)
Oct 16, 2008 9.666 10.82 9.607 10.74 5,091,645 +1.14(+11.88%)
Oct 15, 2008 10.86 11.08 9.435 9.602 3,731,704 -1.25(-11.48%)
Oct 14, 2008 11.97 12.00 10.25 10.85 3,781,192 -0.87(-7.45%)
Oct 13, 2008 11.31 11.88 10.41 11.72 4,165,748 +0.63(+5.67%)
Oct 10, 2008 8.946 11.09 8.548 11.09 0 +1.85(+20.04%)
Oct 09, 2008 9.901 10.30 9.100 9.240 5,364,385 -0.48(-4.98%)
Oct 08, 2008 9.919 10.11 9.439 9.725 6,160,510 -0.20(-2.01%)
Oct 07, 2008 10.62 10.91 9.924 9.924 4,725,677 -0.63(-5.96%)
Oct 06, 2008 10.84 11.16 9.987 10.55 4,937,548 -0.28(-2.59%)
Oct 03, 2008 11.36 11.71 10.83 10.83 0 -0.37(-3.27%)
Oct 02, 2008 11.90 11.90 11.16 11.20 2,374,652 -0.69(-5.82%)
Oct 01, 2008 11.97 12.00 11.60 11.89 1,913,015 +0.30(+2.62%)
Sep 30, 2008 11.41 12.20 11.21 11.59 3,279,075 +0.39(+3.48%)
Sep 29, 2008 12.22 12.22 11.18 11.20 3,951,090 -0.93(-7.70%)
Sep 26, 2008 12.02 12.13 11.71 12.13 0 +0.14(+1.20%)
Sep 25, 2008 12.03 12.03 11.38 11.99 5,354,340 -0.09(-0.75%)
Sep 24, 2008 12.16 12.21 11.49 12.08 2,885,489 -0.13(-1.03%)
Sep 23, 2008 12.27 12.61 12.05 12.21 2,663,724 -0.09(-0.73%)
Sep 22, 2008 12.84 13.02 12.25 12.30 2,371,405 -0.77(-5.86%)
Sep 19, 2008 12.63 15.70 11.71 13.06 0 -0.59(-4.35%)
Sep 18, 2008 11.59 13.66 11.53 13.66 7,324,317 +2.00(+17.20%)
Sep 17, 2008 11.78 11.85 11.40 11.65 2,740,591 -0.19(-1.60%)
Sep 16, 2008 11.17 11.84 11.04 11.84 4,324,452 +0.81(+7.35%)
Sep 15, 2008 11.48 11.76 11.03 11.03 4,027,505 -0.66(-5.66%)
Sep 12, 2008 11.38 11.69 11.34 11.69 0 +0.31(+2.73%)
Sep 11, 2008 11.26 11.42 11.18 11.38 1,549,678 -0.05(-0.43%)
Sep 10, 2008 11.43 11.62 11.20 11.43 2,348,210 +0.04(+0.32%)
Sep 09, 2008 11.54 11.66 11.21 11.40 2,635,471 -0.18(-1.56%)
Sep 08, 2008 11.72 11.72 11.37 11.58 3,596,283 +0.21(+1.86%)
Sep 05, 2008 11.49 11.55 11.07 11.36 0 -0.16(-1.41%)
Sep 04, 2008 11.82 11.82 11.53 11.53 2,006,919 -0.33(-2.81%)
Sep 03, 2008 11.82 11.86 11.54 11.86 1,351,251 +0.21(+1.82%)
Sep 02, 2008 11.76 11.86 11.52 11.65 1,455,725 +0.08(+0.70%)
Aug 29, 2008 11.73 11.73 11.53 11.57 0 -0.19(-1.65%)
Aug 28, 2008 11.58 11.76 11.38 11.76 1,634,218 +0.30(+2.62%)
Aug 27, 2008 11.42 11.51 11.27 11.46 1,172,451 +0.06(+0.51%)
Aug 26, 2008 11.31 11.40 11.21 11.40 1,124,885 +0.16(+1.43%)
Aug 25, 2008 11.47 11.47 11.20 11.24 1,395,860 -0.28(-2.41%)
Aug 22, 2008 11.34 11.52 11.21 11.52 0 +0.31(+2.80%)
Aug 21, 2008 11.23 11.40 11.19 11.21 1,336,257 -0.13(-1.19%)
Aug 20, 2008 11.36 11.45 11.19 11.34 2,168,137 +0.09(+0.80%)
Aug 19, 2008 11.28 11.37 11.09 11.25 1,916,405 -0.06(-0.56%)
Aug 18, 2008 11.50 11.55 11.21 11.31 1,496,864 -0.19(-1.64%)
Aug 15, 2008 11.64 11.71 11.32 11.50 0 -0.10(-0.89%)
Aug 14, 2008 11.36 11.62 11.31 11.60 1,437,134 +0.21(+1.81%)
Aug 13, 2008 11.28 11.47 11.21 11.40 1,800,433 +0.06(+0.55%)
Aug 12, 2008 11.34 11.47 11.20 11.34 2,312,134 -0.00(-0.04%)
Aug 11, 2008 11.21 11.52 11.12 11.34 1,922,672 +0.14(+1.24%)
Aug 08, 2008 10.98 11.26 10.98 11.20 3,548,985 +0.22(+1.96%)
Aug 07, 2008 11.29 11.29 10.98 10.99 2,251,382 -0.32(-2.81%)
Aug 06, 2008 11.45 11.53 11.25 11.30 1,723,320 -0.34(-2.92%)
Aug 05, 2008 11.22 11.65 11.12 11.64 2,498,874 +0.44(+3.96%)
Aug 04, 2008 11.42 11.42 11.17 11.20 2,007,349 -0.16(-1.42%)
Aug 01, 2008 11.26 11.51 11.01 11.36 1,775,541 +0.08(+0.68%)
Jul 31, 2008 11.07 11.57 11.07 11.29 1,926,457 -0.25(-2.14%)
Jul 30, 2008 11.58 11.62 10.99 11.53 3,180,428 -0.13(-1.08%)
Jul 29, 2008 11.66 11.66 10.88 11.66 5,145,555 +0.60(+5.47%)
Jul 28, 2008 11.04 11.31 10.95 11.05 1,821,447 +0.00(+0.04%)
Jul 25, 2008 11.16 11.36 10.99 11.05 2,353,252 +0.12(+1.11%)
Jul 24, 2008 11.65 11.76 10.84 10.93 2,891,976 -0.76(-6.48%)
Jul 23, 2008 11.52 11.74 11.25 11.68 2,435,010 +0.12(+1.05%)
Jul 22, 2008 10.99 11.56 10.94 11.56 2,241,001 +0.50(+4.49%)
Jul 21, 2008 11.15 11.15 10.94 11.07 1,177,142 +0.05(+0.45%)
Jul 18, 2008 11.13 11.39 10.90 11.02 1,633,107 -0.12(-1.09%)
Jul 17, 2008 11.09 11.14 10.55 11.14 2,580,252 +0.02(+0.20%)
Jul 16, 2008 10.07 11.15 9.897 11.12 3,719,400 +0.99(+9.83%)
Jul 15, 2008 9.852 10.75 9.579 10.12 4,713,656 +0.26(+2.68%)
Jul 14, 2008 10.62 10.77 9.857 9.857 3,124,577 -0.72(-6.78%)
Jul 11, 2008 10.09 10.80 10.06 10.57 2,294,528 +0.26(+2.56%)
Jul 10, 2008 10.21 10.52 10.04 10.31 2,252,232 +0.24(+2.36%)
Jul 09, 2008 10.64 10.65 9.928 10.07 1,944,434 -0.63(-5.86%)
Jul 08, 2008 9.879 10.70 9.870 10.70 4,107,985 +0.82(+8.30%)
Jul 07, 2008 10.18 10.30 9.812 9.879 2,549,745 -0.30(-2.95%)
Jul 04, 2008 10.56 10.56 10.13 10.18 1,114,493 +0.00(+0.00%)
Jul 03, 2008 10.56 10.56 10.13 10.18 1,114,493 -0.12(-1.17%)
Jul 02, 2008 10.30 10.52 10.25 10.30 2,226,477 -0.00(-0.04%)
Jul 01, 2008 10.11 10.37 10.11 10.30 2,096,191 +0.11(+1.05%)
Jun 30, 2008 10.56 10.56 10.16 10.20 2,470,608 -0.07(-0.65%)
Jun 27, 2008 10.43 10.53 10.26 10.26 2,556,461 -0.20(-1.93%)
Jun 26, 2008 10.51 10.58 10.36 10.47 3,606,350 -0.03(-0.26%)
Jun 25, 2008 10.66 10.75 10.33 10.49 2,783,787 +0.00(+0.00%)
Jun 24, 2008 10.38 10.64 10.30 10.49 2,172,088 +0.04(+0.43%)
Jun 23, 2008 10.53 10.68 10.44 10.45 1,892,558 -0.06(-0.60%)
Jun 20, 2008 10.93 10.93 10.48 10.51 3,132,516 -0.31(-2.86%)
Jun 19, 2008 10.61 10.82 10.47 10.82 1,912,246 +0.20(+1.90%)
Jun 18, 2008 10.76 10.76 10.43 10.62 2,433,608 +0.10(+0.94%)
Jun 17, 2008 10.72 10.77 10.48 10.52 2,163,810 -0.23(-2.13%)
Jun 16, 2008 10.75 10.75 10.54 10.75 1,759,156 +0.06(+0.55%)
Jun 13, 2008 10.62 10.73 10.53 10.69 1,516,173 +0.10(+0.97%)
Jun 12, 2008 10.38 10.63 10.33 10.59 2,832,614 +0.28(+2.74%)
Jun 11, 2008 10.53 10.59 10.30 10.30 2,233,785 -0.21(-1.96%)
Jun 10, 2008 10.44 10.60 10.35 10.51 2,542,835 +0.00(+0.04%)
Jun 09, 2008 10.71 10.93 10.51 10.51 3,321,070 -0.17(-1.64%)
Jun 06, 2008 11.08 11.08 10.65 10.68 2,186,621 -0.36(-3.25%)
Jun 05, 2008 10.97 11.04 10.77 11.04 2,064,573 +0.23(+2.16%)
Jun 04, 2008 10.73 10.85 10.65 10.81 1,625,482 +0.06(+0.54%)
Jun 03, 2008 10.73 10.82 10.56 10.75 2,539,855 +0.03(+0.25%)
Jun 02, 2008 10.70 10.84 10.47 10.72 3,359,552 -0.26(-2.33%)
May 30, 2008 11.02 11.04 10.85 10.98 1,555,168 +0.06(+0.53%)
May 29, 2008 10.78 10.95 10.68 10.92 1,561,743 +0.11(+1.04%)
May 28, 2008 10.76 10.82 10.69 10.81 1,093,970 +0.01(+0.08%)
May 27, 2008 10.82 10.82 10.53 10.80 2,004,220 +0.14(+1.30%)
May 26, 2008 10.67 10.75 10.53 10.66 0 +0.00(+0.00%)
May 23, 2008 10.67 10.75 10.53 10.66 1,342,493 -0.03(-0.25%)
May 22, 2008 11.04 11.04 10.50 10.69 3,506,843 -0.23(-2.13%)
May 21, 2008 10.99 11.19 10.89 10.92 1,939,448 -0.04(-0.33%)
May 20, 2008 10.99 11.45 10.90 10.95 1,684,478 -0.03(-0.29%)
May 19, 2008 11.12 11.13 10.84 10.99 2,086,842 -0.13(-1.17%)
May 16, 2008 11.40 11.41 11.05 11.12 1,983,730 -0.10(-0.92%)
May 15, 2008 11.05 11.22 10.94 11.22 945,214 +0.16(+1.46%)
May 14, 2008 10.98 11.19 10.98 11.06 1,499,109 +0.11(+0.98%)
May 13, 2008 10.93 11.07 10.80 10.95 1,591,139 -0.01(-0.08%)
May 12, 2008 10.78 10.98 10.76 10.96 2,283,951 +0.21(+1.96%)
May 09, 2008 10.92 10.98 10.73 10.75 2,842,826 -0.25(-2.24%)
May 08, 2008 11.41 11.41 10.94 10.99 1,771,080 -0.04(-0.41%)
May 07, 2008 11.42 11.60 11.01 11.04 2,234,318 -0.42(-3.64%)
May 06, 2008 11.62 11.62 11.26 11.46 2,146,621 +0.03(+0.23%)
May 05, 2008 11.60 11.60 11.31 11.43 1,611,702 +0.17(+1.51%)
May 02, 2008 11.55 11.62 11.22 11.26 2,581,353 -0.18(-1.57%)
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.