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

Realty Income Corp (NY: O )

54.24 -0.19 (-0.35%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 5, 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 5.458 5.459 5.415 5.447 541,786 +0.02(+0.36%)
Aug 30, 2004 5.384 5.445 5.348 5.427 501,698 -0.01(-0.20%)
Aug 27, 2004 5.365 5.441 5.365 5.438 351,877 +0.05(+0.89%)
Aug 26, 2004 5.408 5.415 5.349 5.390 532,068 +0.03(+0.55%)
Aug 25, 2004 5.353 5.390 5.306 5.360 538,951 +0.00(+0.00%)
Aug 24, 2004 5.317 5.365 5.297 5.360 561,222 +0.06(+1.17%)
Aug 23, 2004 5.328 5.341 5.263 5.299 410,996 -0.04(-0.72%)
Aug 20, 2004 5.192 5.337 5.186 5.337 702,135 +0.18(+3.40%)
Aug 19, 2004 5.291 5.291 5.161 5.161 473,759 -0.13(-2.54%)
Aug 18, 2004 5.168 5.296 5.137 5.296 636,538 +0.15(+2.85%)
Aug 17, 2004 5.143 5.149 5.081 5.149 370,504 +0.06(+1.09%)
Aug 16, 2004 5.010 5.106 5.010 5.094 346,613 +0.10(+1.93%)
Aug 13, 2004 5.027 5.038 4.950 4.997 479,833 +0.00(+0.02%)
Aug 12, 2004 5.007 5.024 4.989 4.996 342,564 -0.03(-0.61%)
Aug 11, 2004 5.019 5.027 4.982 5.027 412,616 +0.01(+0.27%)
Aug 10, 2004 4.994 5.055 4.975 5.013 434,886 +0.05(+1.02%)
Aug 09, 2004 5.029 5.044 4.963 4.963 304,501 -0.04(-0.84%)
Aug 06, 2004 5.026 5.090 4.979 5.005 583,898 -0.00(-0.10%)
Aug 05, 2004 5.094 5.094 5.008 5.010 430,837 -0.10(-2.03%)
Aug 04, 2004 5.057 5.136 5.026 5.113 353,902 +0.05(+1.07%)
Aug 03, 2004 5.066 5.091 5.022 5.059 377,387 -0.01(-0.15%)
Aug 02, 2004 4.989 5.074 4.927 5.066 543,810 +0.06(+1.26%)
Jul 30, 2004 4.958 5.017 4.950 5.003 489,551 +0.06(+1.30%)
Jul 29, 2004 4.971 4.987 4.908 4.939 513,846 -0.03(-0.67%)
Jul 28, 2004 4.970 4.994 4.874 4.973 651,925 +0.02(+0.42%)
Jul 27, 2004 4.881 4.970 4.881 4.952 627,224 +0.07(+1.47%)
Jul 26, 2004 4.921 4.973 4.861 4.880 560,412 -0.05(-1.08%)
Jul 23, 2004 5.036 5.036 4.907 4.933 1,096,125 -0.10(-2.06%)
Jul 22, 2004 5.169 5.169 5.037 5.037 532,878 -0.11(-2.21%)
Jul 21, 2004 5.303 5.308 5.149 5.150 933,346 -0.15(-2.89%)
Jul 20, 2004 5.255 5.310 5.248 5.303 380,222 +0.05(+0.94%)
Jul 19, 2004 5.211 5.284 5.180 5.254 461,206 +0.06(+1.09%)
Jul 16, 2004 5.237 5.269 5.196 5.197 326,772 -0.02(-0.38%)
Jul 15, 2004 5.211 5.273 5.194 5.217 556,363 +0.04(+0.72%)
Jul 14, 2004 5.201 5.217 5.161 5.180 397,228 -0.01(-0.14%)
Jul 13, 2004 5.216 5.223 5.180 5.187 628,034 -0.03(-0.54%)
Jul 12, 2004 5.174 5.222 5.155 5.216 501,698 +0.07(+1.42%)
Jul 09, 2004 5.155 5.205 5.132 5.143 424,358 -0.00(-0.10%)
Jul 08, 2004 5.211 5.233 5.137 5.148 717,117 -0.09(-1.74%)
Jul 07, 2004 5.159 5.239 5.159 5.239 483,477 +0.08(+1.58%)
Jul 06, 2004 5.263 5.273 5.105 5.158 488,741 -0.11(-2.02%)
Jul 02, 2004 5.132 5.264 5.122 5.264 529,638 +0.14(+2.72%)
Jul 01, 2004 5.153 5.165 5.064 5.124 514,251 -0.03(-0.55%)
Jun 30, 2004 5.081 5.154 5.047 5.153 917,959 +0.09(+1.81%)
Jun 29, 2004 5.248 5.260 5.048 5.061 1,062,516 -0.21(-3.98%)
Jun 28, 2004 5.285 5.286 5.217 5.271 730,480 +0.04(+0.68%)
Jun 25, 2004 5.279 5.342 5.223 5.236 5,675,798 +0.02(+0.40%)
Jun 24, 2004 5.202 5.244 5.195 5.215 642,612 +0.01(+0.19%)
Jun 23, 2004 5.186 5.216 5.180 5.205 636,133 -0.01(-0.24%)
Jun 22, 2004 5.181 5.223 5.152 5.217 824,017 +0.04(+0.69%)
Jun 21, 2004 5.143 5.185 5.124 5.181 447,439 +0.01(+0.26%)
Jun 18, 2004 5.112 5.170 5.085 5.168 901,762 +0.06(+1.21%)
Jun 17, 2004 4.989 5.115 4.989 5.106 593,211 +0.09(+1.75%)
Jun 16, 2004 4.952 5.048 4.918 5.018 636,943 +0.08(+1.65%)
Jun 15, 2004 4.948 4.968 4.884 4.937 644,636 +0.03(+0.58%)
Jun 14, 2004 4.939 4.944 4.868 4.908 682,699 -0.02(-0.50%)
Jun 10, 2004 4.933 4.948 4.905 4.933 552,719 +0.01(+0.13%)
Jun 09, 2004 4.921 4.948 4.908 4.927 679,055 +0.01(+0.13%)
Jun 08, 2004 4.939 4.940 4.902 4.921 485,906 -0.03(-0.62%)
Jun 07, 2004 4.847 4.959 4.847 4.952 522,754 +0.01(+0.30%)
Jun 04, 2004 4.911 4.964 4.911 4.937 304,096 +0.03(+0.53%)
Jun 03, 2004 4.896 4.939 4.896 4.911 357,141 -0.02(-0.33%)
Jun 02, 2004 4.877 4.958 4.877 4.927 665,287 +0.04(+0.88%)
Jun 01, 2004 4.927 4.927 4.844 4.884 495,625 -0.05(-1.00%)
May 28, 2004 4.915 4.952 4.900 4.933 499,674 +0.02(+0.50%)
May 27, 2004 4.964 4.964 4.877 4.908 515,466 -0.03(-0.62%)
May 26, 2004 4.877 4.945 4.844 4.939 574,989 +0.06(+1.32%)
May 25, 2004 4.779 4.876 4.774 4.875 449,059 +0.06(+1.23%)
May 24, 2004 4.754 4.816 4.754 4.816 455,132 +0.04(+0.91%)
May 21, 2004 4.728 4.785 4.728 4.773 421,119 +0.04(+0.91%)
May 20, 2004 4.635 4.731 4.635 4.729 394,799 +0.11(+2.32%)
May 19, 2004 4.806 4.822 4.622 4.622 491,980 -0.15(-3.21%)
May 18, 2004 4.685 4.775 4.659 4.775 541,381 +0.12(+2.60%)
May 17, 2004 4.684 4.693 4.597 4.654 979,507 -0.03(-0.63%)
May 14, 2004 4.661 4.717 4.600 4.684 362,000 +0.07(+1.55%)
May 13, 2004 4.544 4.649 4.544 4.612 1,106,653 +0.02(+0.48%)
May 12, 2004 4.593 4.601 4.519 4.590 424,358 +0.02(+0.49%)
May 11, 2004 4.451 4.626 4.451 4.568 880,301 +0.09(+2.04%)
May 10, 2004 4.569 4.572 4.367 4.476 1,501,452 -0.08(-1.79%)
May 07, 2004 4.744 4.744 4.558 4.558 1,229,344 -0.22(-4.70%)
May 06, 2004 4.766 4.791 4.666 4.782 689,178 +0.00(+0.08%)
May 05, 2004 4.850 4.853 4.779 4.779 545,025 -0.04(-0.90%)
May 04, 2004 4.765 4.876 4.765 4.822 970,599 +0.03(+0.54%)
May 03, 2004 4.692 4.803 4.686 4.796 454,323 +0.07(+1.54%)
Apr 30, 2004 4.760 4.810 4.682 4.723 605,764 -0.05(-1.03%)
Apr 29, 2004 4.790 4.822 4.717 4.773 662,858 -0.02(-0.39%)
Apr 28, 2004 4.810 4.826 4.779 4.791 518,705 +0.00(+0.05%)
Apr 27, 2004 4.756 4.828 4.756 4.789 571,750 +0.02(+0.49%)
Apr 26, 2004 4.748 4.807 4.744 4.765 920,388 +0.04(+0.76%)
Apr 23, 2004 4.823 4.823 4.729 4.729 488,336 -0.08(-1.57%)
Apr 22, 2004 4.748 4.866 4.718 4.805 577,824 +0.08(+1.59%)
Apr 21, 2004 4.692 4.750 4.686 4.729 551,099 +0.04(+0.79%)
Apr 20, 2004 4.866 4.890 4.692 4.692 681,889 -0.17(-3.58%)
Apr 19, 2004 4.853 4.882 4.773 4.866 645,446 +0.01(+0.15%)
Apr 16, 2004 4.698 4.894 4.698 4.859 1,180,349 +0.14(+3.04%)
Apr 15, 2004 4.600 4.747 4.600 4.716 1,164,962 +0.15(+3.22%)
Apr 14, 2004 4.507 4.698 4.507 4.569 1,020,809 -0.10(-2.06%)
Apr 13, 2004 4.661 4.811 4.495 4.665 1,636,696 -0.00(-0.05%)
Apr 12, 2004 4.991 4.992 4.476 4.668 3,188,764 -0.32(-6.48%)
Apr 08, 2004 5.103 5.124 4.991 4.991 687,558 -0.11(-2.20%)
Apr 07, 2004 4.964 5.161 4.921 5.103 1,022,834 +0.11(+2.30%)
Apr 06, 2004 5.248 5.249 4.865 4.989 3,126,001 -0.35(-6.52%)
Apr 05, 2004 5.452 5.452 5.337 5.337 1,160,912 -0.13(-2.33%)
Apr 02, 2004 5.495 5.507 5.407 5.464 553,124 -0.05(-0.90%)
Apr 01, 2004 5.507 5.513 5.483 5.513 353,092 +0.00(+0.00%)
Mar 31, 2004 5.483 5.513 5.443 5.513 646,661 +0.05(+0.90%)
Mar 30, 2004 5.420 5.485 5.408 5.464 802,556 +0.02(+0.34%)
Mar 29, 2004 5.436 5.458 5.422 5.445 453,108 -0.00(-0.05%)
Mar 26, 2004 5.474 5.476 5.433 5.448 389,535 -0.02(-0.41%)
Mar 25, 2004 5.402 5.470 5.402 5.470 635,323 +0.01(+0.23%)
Mar 24, 2004 5.489 5.489 5.445 5.458 619,126 -0.04(-0.79%)
Mar 23, 2004 5.495 5.506 5.439 5.501 1,729,828 -0.02(-0.45%)
Mar 22, 2004 5.536 5.546 5.504 5.526 214,204 -0.01(-0.18%)
Mar 19, 2004 5.507 5.550 5.492 5.536 295,998 +0.01(+0.18%)
Mar 18, 2004 5.501 5.526 5.463 5.526 266,034 +0.02(+0.45%)
Mar 17, 2004 5.373 5.501 5.371 5.501 436,101 +0.11(+2.06%)
Mar 16, 2004 5.431 5.431 5.353 5.390 187,884 +0.00(+0.00%)
Mar 15, 2004 5.464 5.479 5.365 5.390 300,047 -0.09(-1.69%)
Mar 12, 2004 5.396 5.483 5.384 5.483 281,826 +0.12(+2.30%)
Mar 11, 2004 5.408 5.420 5.359 5.359 314,219 -0.07(-1.36%)
Mar 10, 2004 5.495 5.526 5.408 5.433 314,624 -0.06(-1.06%)
Mar 09, 2004 5.439 5.492 5.434 5.491 239,714 +0.03(+0.61%)
Mar 08, 2004 5.408 5.458 5.395 5.458 535,307 +0.06(+1.14%)
Mar 05, 2004 5.415 5.433 5.391 5.396 487,931 -0.05(-0.95%)
Mar 04, 2004 5.495 5.495 5.420 5.448 147,391 +0.00(+0.05%)
Mar 03, 2004 5.431 5.453 5.396 5.445 235,664 -0.01(-0.11%)
Mar 02, 2004 5.420 5.452 5.389 5.452 248,217 +0.03(+0.57%)
Mar 01, 2004 5.328 5.421 5.318 5.421 217,038 +0.07(+1.39%)
Feb 27, 2004 5.353 5.354 5.285 5.347 247,002 +0.00(+0.00%)
Feb 26, 2004 5.359 5.371 5.326 5.347 268,463 -0.02(-0.39%)
Feb 25, 2004 5.322 5.371 5.310 5.368 342,969 +0.06(+1.09%)
Feb 24, 2004 5.291 5.341 5.291 5.310 287,899 +0.00(+0.02%)
Feb 23, 2004 5.310 5.316 5.287 5.308 269,678 -0.00(-0.02%)
Feb 20, 2004 5.258 5.310 5.248 5.310 236,474 +0.03(+0.58%)
Feb 19, 2004 5.260 5.279 5.236 5.279 217,443 +0.01(+0.21%)
Feb 18, 2004 5.273 5.286 5.242 5.268 264,414 -0.02(-0.44%)
Feb 17, 2004 5.303 5.313 5.273 5.291 340,539 +0.00(+0.00%)
Feb 13, 2004 5.322 5.337 5.250 5.291 296,808 -0.02(-0.35%)
Feb 12, 2004 5.310 5.328 5.261 5.310 396,824 -0.01(-0.12%)
Feb 11, 2004 5.260 5.318 5.253 5.316 432,457 +0.03(+0.58%)
Feb 10, 2004 5.261 5.285 5.203 5.285 334,061 +0.05(+0.94%)
Feb 09, 2004 5.249 5.274 5.211 5.236 311,385 -0.01(-0.26%)
Feb 06, 2004 5.150 5.249 5.102 5.249 509,392 +0.12(+2.31%)
Feb 05, 2004 5.069 5.155 5.069 5.131 486,716 +0.07(+1.47%)
Feb 04, 2004 5.145 5.155 5.057 5.057 510,202 -0.08(-1.52%)
Feb 03, 2004 5.138 5.164 5.124 5.134 294,378 -0.02(-0.38%)
Feb 02, 2004 5.122 5.154 5.074 5.154 325,152 +0.06(+1.09%)
Jan 30, 2004 5.057 5.099 5.029 5.099 396,824 +0.04(+0.83%)
Jan 29, 2004 5.044 5.057 5.008 5.057 369,289 -0.02(-0.49%)
Jan 28, 2004 5.073 5.110 5.059 5.081 348,233 +0.01(+0.19%)
Jan 27, 2004 5.012 5.071 5.001 5.071 670,551 +0.06(+1.18%)
Jan 26, 2004 5.007 5.012 4.982 5.012 334,061 +0.01(+0.15%)
Jan 23, 2004 4.964 5.005 4.958 5.005 318,269 +0.03(+0.55%)
Jan 22, 2004 4.989 4.997 4.968 4.978 289,519 -0.01(-0.17%)
Jan 21, 2004 4.982 4.986 4.952 4.986 369,289 +0.02(+0.32%)
Jan 20, 2004 4.921 4.970 4.921 4.970 389,535 +0.03(+0.68%)
Jan 16, 2004 4.950 4.989 4.934 4.937 419,904 -0.04(-0.89%)
Jan 15, 2004 5.001 5.007 4.973 4.981 267,653 -0.00(-0.07%)
Jan 14, 2004 4.968 4.985 4.933 4.985 708,209 +0.04(+0.80%)
Jan 13, 2004 4.955 4.955 4.908 4.945 382,246 +0.00(+0.00%)
Jan 12, 2004 4.942 4.952 4.919 4.945 325,152 +0.01(+0.12%)
Jan 09, 2004 4.900 4.939 4.879 4.939 346,208 +0.06(+1.14%)
Jan 08, 2004 4.881 4.927 4.877 4.884 510,202 -0.02(-0.43%)
Jan 07, 2004 4.871 4.911 4.865 4.905 340,134 +0.02(+0.35%)
Jan 06, 2004 4.890 4.905 4.871 4.887 431,647 -0.02(-0.43%)
Jan 05, 2004 4.940 4.964 4.881 4.908 421,119 -0.03(-0.62%)
Jan 02, 2004 4.954 4.963 4.918 4.939 257,935 +0.00(+0.00%)
Dec 31, 2003 4.964 4.976 4.924 4.939 330,416 -0.04(-0.79%)
Dec 30, 2003 4.887 4.980 4.880 4.979 398,443 +0.03(+0.65%)
Dec 29, 2003 4.971 4.985 4.927 4.947 434,886 -0.04(-0.79%)
Dec 26, 2003 4.976 4.986 4.958 4.986 115,402 +0.02(+0.47%)
Dec 24, 2003 4.937 4.963 4.937 4.963 121,476 +0.03(+0.55%)
Dec 23, 2003 4.945 4.970 4.921 4.936 299,237 -0.01(-0.20%)
Dec 22, 2003 4.945 4.970 4.812 4.945 647,876 -0.05(-1.06%)
Dec 19, 2003 4.989 4.998 4.940 4.998 275,752 +0.02(+0.45%)
Dec 18, 2003 4.985 4.985 4.958 4.976 238,094 +0.01(+0.25%)
Dec 17, 2003 4.980 4.995 4.954 4.964 248,217 -0.03(-0.62%)
Dec 16, 2003 4.978 4.995 4.943 4.995 251,861 +0.04(+0.75%)
Dec 15, 2003 5.013 5.013 4.955 4.958 250,647 -0.05(-0.99%)
Dec 12, 2003 4.971 5.007 4.957 5.007 359,976 +0.04(+0.87%)
Dec 11, 2003 4.970 4.975 4.949 4.964 225,946 -0.00(-0.10%)
Dec 10, 2003 4.982 4.986 4.953 4.969 233,235 -0.01(-0.27%)
Dec 09, 2003 5.007 5.007 4.974 4.982 209,344 -0.03(-0.54%)
Dec 08, 2003 4.982 5.010 4.973 5.010 172,496 +0.03(+0.55%)
Dec 05, 2003 4.996 5.000 4.974 4.982 206,915 -0.01(-0.27%)
Dec 04, 2003 5.013 5.013 4.974 4.996 251,861 -0.01(-0.17%)
Dec 03, 2003 5.013 5.013 5.013 5.005 338,515 -0.01(-0.12%)
Dec 02, 2003 5.007 5.012 5.001 5.011 308,550 -0.00(-0.05%)
Dec 01, 2003 4.976 5.013 4.966 5.013 398,848 +0.05(+1.00%)
Nov 28, 2003 4.955 4.987 4.945 4.964 115,807 +0.01(+0.17%)
Nov 26, 2003 4.965 4.965 4.942 4.955 249,027 -0.04(-0.86%)
Nov 25, 2003 4.976 4.998 4.958 4.998 274,942 +0.03(+0.57%)
Nov 24, 2003 4.976 4.989 4.955 4.970 444,199 +0.00(+0.05%)
Nov 21, 2003 4.995 4.996 4.939 4.968 301,667 -0.00(-0.05%)
Nov 20, 2003 4.947 4.976 4.934 4.970 461,206 -0.02(-0.37%)
Nov 19, 2003 4.978 5.015 4.978 4.989 646,256 -0.02(-0.39%)
Nov 18, 2003 5.011 5.011 4.984 5.008 577,419 +0.00(+0.02%)
Nov 17, 2003 4.965 5.007 4.965 5.007 578,634 +0.03(+0.52%)
Nov 14, 2003 4.974 4.998 4.969 4.981 595,641 +0.01(+0.15%)
Nov 13, 2003 4.976 4.976 4.927 4.974 293,973 -0.00(-0.05%)
Nov 12, 2003 4.900 4.976 4.900 4.976 363,215 +0.08(+1.61%)
Nov 11, 2003 4.908 4.908 4.859 4.897 318,269 -0.01(-0.23%)
Nov 10, 2003 4.908 4.927 4.887 4.908 438,531 -0.00(-0.08%)
Nov 07, 2003 4.931 4.933 4.907 4.912 562,437 -0.01(-0.18%)
Nov 06, 2003 4.958 4.958 4.916 4.921 570,535 -0.02(-0.33%)
Nov 05, 2003 4.894 4.945 4.919 4.937 402,897 -0.00(-0.02%)
Nov 04, 2003 4.894 4.959 4.894 4.938 522,754 +0.04(+0.86%)
Nov 03, 2003 4.865 4.902 4.873 4.896 304,777 +0.04(+0.76%)
Oct 31, 2003 4.901 4.921 4.842 4.859 699,706 -0.00(-0.10%)
Oct 30, 2003 4.912 4.922 4.859 4.864 317,054 -0.03(-0.56%)
Oct 29, 2003 4.919 4.919 4.891 4.891 476,593 -0.00(-0.10%)
Oct 28, 2003 4.976 4.976 4.895 4.896 606,168 -0.06(-1.22%)
Oct 27, 2003 4.902 4.978 4.902 4.957 365,240 +0.05(+1.11%)
Oct 24, 2003 4.927 4.938 4.892 4.902 264,009 -0.02(-0.38%)
Oct 23, 2003 4.970 4.970 4.906 4.921 514,656 -0.04(-0.87%)
Oct 22, 2003 4.966 4.986 4.964 4.964 324,342 -0.01(-0.30%)
Oct 21, 2003 5.001 5.007 5.001 4.979 540,571 -0.02(-0.40%)
Oct 20, 2003 5.001 5.001 4.974 4.998 432,052 -0.01(-0.30%)
Oct 17, 2003 5.011 5.013 5.001 5.013 1,086,812 +0.04(+0.74%)
Oct 16, 2003 5.012 5.001 4.964 4.976 2,470,837 -0.04(-0.71%)
Oct 15, 2003 5.060 5.033 4.961 5.012 366,454 -0.05(-0.95%)
Oct 14, 2003 5.013 5.060 4.997 5.060 325,962 +0.07(+1.44%)
Oct 13, 2003 4.995 5.017 4.989 4.989 124,716 -0.01(-0.12%)
Oct 10, 2003 4.973 5.012 4.973 4.995 153,465 +0.02(+0.50%)
Oct 09, 2003 5.006 5.010 4.970 4.970 297,213 -0.02(-0.37%)
Oct 08, 2003 4.992 5.013 4.975 4.989 219,872 +0.00(+0.05%)
Oct 07, 2003 4.998 5.113 4.978 4.986 192,743 -0.01(-0.25%)
Oct 06, 2003 4.970 5.001 4.970 4.998 247,002 +0.02(+0.32%)
Oct 03, 2003 4.939 4.998 4.936 4.982 234,855 +0.06(+1.25%)
Oct 02, 2003 4.902 4.923 4.894 4.921 378,197 +0.01(+0.25%)
Oct 01, 2003 4.890 4.908 4.890 4.908 361,595 +0.01(+0.25%)
Sep 30, 2003 4.890 4.908 4.884 4.896 475,783 +0.01(+0.13%)
Sep 29, 2003 4.822 4.890 4.833 4.890 287,090 +0.07(+1.41%)
Sep 26, 2003 4.840 4.885 4.822 4.822 207,320 -0.02(-0.38%)
Sep 25, 2003 4.870 4.908 4.840 4.840 212,179 -0.02(-0.43%)
Sep 24, 2003 4.958 4.958 4.861 4.861 230,400 -0.08(-1.58%)
Sep 23, 2003 4.933 4.965 4.933 4.939 198,816 +0.01(+0.13%)
Sep 22, 2003 4.847 4.933 4.844 4.933 276,562 +0.06(+1.14%)
Sep 19, 2003 4.891 4.932 4.877 4.877 256,315 -0.03(-0.63%)
Sep 18, 2003 4.840 4.906 4.840 4.908 317,054 +0.06(+1.15%)
Sep 17, 2003 4.847 4.881 4.847 4.853 236,069 -0.02(-0.46%)
Sep 16, 2003 4.870 4.876 4.847 4.875 267,248 +0.03(+0.59%)
Sep 15, 2003 4.890 4.902 4.845 4.847 326,367 -0.01(-0.30%)
Sep 12, 2003 4.902 4.902 4.808 4.861 555,553 -0.04(-0.83%)
Sep 11, 2003 4.865 4.926 4.865 4.902 204,080 +0.02(+0.38%)
Sep 10, 2003 4.933 4.934 4.880 4.884 298,832 -0.08(-1.62%)
Sep 09, 2003 5.001 5.001 4.939 4.964 194,362 -0.07(-1.35%)
Sep 08, 2003 4.995 5.032 4.959 5.032 232,830 +0.04(+0.74%)
Sep 05, 2003 5.010 5.021 4.965 4.995 234,045 -0.01(-0.30%)
Sep 04, 2003 4.976 5.024 4.976 5.010 280,611 +0.01(+0.30%)
Sep 03, 2003 4.966 5.001 4.927 4.995 310,170 +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.