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

Realty Income Corp (NY: O )

53.71 -0.09 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2004 5.106 5.148 5.078 5.148 392,992 +0.04(+0.83%)
Jan 29, 2004 5.093 5.106 5.057 5.106 365,723 -0.02(-0.49%)
Jan 28, 2004 5.122 5.159 5.108 5.131 344,870 +0.01(+0.19%)
Jan 27, 2004 5.061 5.121 5.050 5.121 664,076 +0.06(+1.18%)
Jan 26, 2004 5.056 5.061 5.031 5.061 330,835 +0.01(+0.15%)
Jan 23, 2004 5.012 5.053 5.006 5.053 315,195 +0.03(+0.55%)
Jan 22, 2004 5.037 5.046 5.016 5.026 286,724 -0.01(-0.17%)
Jan 21, 2004 5.031 5.035 5.000 5.035 365,723 +0.02(+0.32%)
Jan 20, 2004 4.969 5.019 4.969 5.019 385,774 +0.03(+0.68%)
Jan 16, 2004 4.999 5.037 4.982 4.985 415,850 -0.04(-0.89%)
Jan 15, 2004 5.050 5.056 5.021 5.030 265,069 -0.00(-0.07%)
Jan 14, 2004 5.016 5.034 4.981 5.034 701,371 +0.04(+0.80%)
Jan 13, 2004 5.004 5.004 4.956 4.994 378,555 +0.00(+0.00%)
Jan 12, 2004 4.990 5.000 4.967 4.994 322,013 +0.01(+0.13%)
Jan 09, 2004 4.947 4.987 4.926 4.987 342,865 +0.06(+1.14%)
Jan 08, 2004 4.929 4.975 4.925 4.931 505,275 -0.02(-0.43%)
Jan 07, 2004 4.919 4.959 4.913 4.952 336,850 +0.02(+0.35%)
Jan 06, 2004 4.938 4.952 4.919 4.935 427,479 -0.02(-0.43%)
Jan 05, 2004 4.989 5.012 4.929 4.956 417,053 -0.03(-0.62%)
Jan 02, 2004 5.002 5.011 4.966 4.987 255,445 +0.00(+0.00%)
Dec 31, 2003 5.012 5.025 4.972 4.987 327,226 -0.04(-0.79%)
Dec 30, 2003 4.935 5.029 4.928 5.027 394,596 +0.03(+0.65%)
Dec 29, 2003 5.020 5.034 4.975 4.995 430,687 -0.04(-0.79%)
Dec 26, 2003 5.025 5.035 5.006 5.035 114,288 +0.02(+0.47%)
Dec 24, 2003 4.985 5.011 4.985 5.011 120,303 +0.03(+0.55%)
Dec 23, 2003 4.994 5.019 4.969 4.984 296,348 -0.01(-0.20%)
Dec 22, 2003 4.994 5.019 4.859 4.994 641,620 -0.05(-1.06%)
Dec 19, 2003 5.037 5.047 4.989 5.047 273,089 +0.02(+0.45%)
Dec 18, 2003 5.034 5.034 5.006 5.025 235,795 +0.01(+0.25%)
Dec 17, 2003 5.029 5.043 5.002 5.012 245,820 -0.03(-0.62%)
Dec 16, 2003 5.026 5.043 4.991 5.043 249,429 +0.04(+0.75%)
Dec 15, 2003 5.062 5.062 5.004 5.006 248,226 -0.05(-0.99%)
Dec 12, 2003 5.020 5.056 5.005 5.056 356,500 +0.04(+0.87%)
Dec 11, 2003 5.019 5.024 4.997 5.012 223,765 -0.00(-0.10%)
Dec 10, 2003 5.031 5.035 5.001 5.017 230,983 -0.01(-0.27%)
Dec 09, 2003 5.056 5.056 5.022 5.031 207,323 -0.03(-0.54%)
Dec 08, 2003 5.031 5.058 5.021 5.058 170,831 +0.03(+0.55%)
Dec 05, 2003 5.045 5.048 5.022 5.031 204,917 -0.01(-0.27%)
Dec 04, 2003 5.062 5.062 5.022 5.045 249,429 -0.01(-0.17%)
Dec 03, 2003 5.062 5.062 5.062 5.053 335,246 -0.01(-0.12%)
Dec 02, 2003 5.056 5.061 5.050 5.060 305,571 -0.00(-0.05%)
Dec 01, 2003 5.025 5.062 5.015 5.062 394,997 +0.05(+0.99%)
Nov 28, 2003 5.004 5.036 4.994 5.012 114,689 +0.01(+0.17%)
Nov 26, 2003 5.014 5.014 4.990 5.004 246,622 -0.04(-0.86%)
Nov 25, 2003 5.025 5.047 5.006 5.047 272,287 +0.03(+0.57%)
Nov 24, 2003 5.025 5.037 5.004 5.019 439,910 +0.00(+0.05%)
Nov 21, 2003 5.043 5.045 4.987 5.016 298,754 -0.00(-0.05%)
Nov 20, 2003 4.995 5.025 4.982 5.019 456,753 -0.02(-0.37%)
Nov 19, 2003 5.026 5.063 5.026 5.037 640,016 -0.02(-0.39%)
Nov 18, 2003 5.060 5.060 5.032 5.057 571,844 +0.00(+0.02%)
Nov 17, 2003 5.014 5.056 5.014 5.056 573,047 +0.03(+0.52%)
Nov 14, 2003 5.022 5.047 5.017 5.030 589,889 +0.01(+0.15%)
Nov 13, 2003 5.025 5.025 4.975 5.022 291,135 -0.00(-0.05%)
Nov 12, 2003 4.947 5.025 4.947 5.025 359,708 +0.08(+1.61%)
Nov 11, 2003 4.956 4.956 4.906 4.945 315,195 -0.01(-0.23%)
Nov 10, 2003 4.956 4.975 4.935 4.956 434,296 -0.00(-0.08%)
Nov 07, 2003 4.979 4.981 4.955 4.960 557,006 -0.01(-0.18%)
Nov 06, 2003 5.006 5.006 4.964 4.969 565,026 -0.02(-0.33%)
Nov 05, 2003 4.941 4.994 4.967 4.985 399,007 -0.00(-0.03%)
Nov 04, 2003 4.941 5.007 4.941 4.986 517,707 +0.04(+0.86%)
Nov 03, 2003 4.913 4.950 4.920 4.944 301,834 +0.04(+0.76%)
Oct 31, 2003 4.949 4.969 4.889 4.906 692,949 -0.00(-0.10%)
Oct 30, 2003 4.960 4.970 4.906 4.911 313,992 -0.03(-0.56%)
Oct 29, 2003 4.967 4.967 4.939 4.939 471,991 -0.00(-0.10%)
Oct 28, 2003 5.025 5.025 4.942 4.944 600,315 -0.06(-1.22%)
Oct 27, 2003 4.950 5.026 4.950 5.005 361,713 +0.05(+1.11%)
Oct 24, 2003 4.975 4.986 4.940 4.950 261,460 -0.02(-0.38%)
Oct 23, 2003 5.019 5.019 4.954 4.969 509,687 -0.04(-0.87%)
Oct 22, 2003 5.015 5.035 5.012 5.012 321,211 -0.01(-0.30%)
Oct 21, 2003 5.050 5.056 5.050 5.027 535,351 -0.02(-0.40%)
Oct 20, 2003 5.050 5.050 5.022 5.047 427,880 -0.01(-0.30%)
Oct 17, 2003 5.060 5.062 5.050 5.062 1,076,317 +0.04(+0.74%)
Oct 16, 2003 5.061 5.050 5.012 5.025 2,446,979 -0.04(-0.71%)
Oct 15, 2003 5.110 5.082 5.010 5.061 362,916 -0.05(-0.95%)
Oct 14, 2003 5.062 5.110 5.046 5.110 322,815 +0.07(+1.44%)
Oct 13, 2003 5.043 5.066 5.037 5.037 123,511 -0.01(-0.12%)
Oct 10, 2003 5.021 5.061 5.021 5.043 151,983 +0.02(+0.50%)
Oct 09, 2003 5.055 5.058 5.019 5.019 294,343 -0.02(-0.37%)
Oct 08, 2003 5.041 5.062 5.024 5.037 217,749 +0.00(+0.05%)
Oct 07, 2003 5.047 5.163 5.026 5.035 190,882 -0.01(-0.25%)
Oct 06, 2003 5.019 5.050 5.019 5.047 244,617 +0.02(+0.32%)
Oct 03, 2003 4.987 5.047 4.984 5.031 232,587 +0.06(+1.25%)
Oct 02, 2003 4.950 4.971 4.941 4.969 374,545 +0.01(+0.25%)
Oct 01, 2003 4.938 4.956 4.938 4.956 358,104 +0.01(+0.25%)
Sep 30, 2003 4.938 4.956 4.931 4.944 471,189 +0.01(+0.13%)
Sep 29, 2003 4.869 4.938 4.880 4.938 284,317 +0.07(+1.41%)
Sep 26, 2003 4.888 4.933 4.869 4.869 205,318 -0.02(-0.38%)
Sep 25, 2003 4.918 4.956 4.888 4.888 210,130 -0.02(-0.43%)
Sep 24, 2003 5.006 5.006 4.909 4.909 228,176 -0.08(-1.57%)
Sep 23, 2003 4.981 5.014 4.981 4.987 196,897 +0.01(+0.13%)
Sep 22, 2003 4.894 4.981 4.891 4.981 273,891 +0.06(+1.14%)
Sep 19, 2003 4.939 4.980 4.925 4.925 253,840 -0.03(-0.63%)
Sep 18, 2003 4.888 4.954 4.888 4.956 313,992 +0.06(+1.15%)
Sep 17, 2003 4.894 4.929 4.894 4.900 233,790 -0.02(-0.46%)
Sep 16, 2003 4.918 4.924 4.894 4.923 264,668 +0.03(+0.59%)
Sep 15, 2003 4.938 4.950 4.893 4.894 323,216 -0.01(-0.30%)
Sep 12, 2003 4.950 4.950 4.855 4.909 550,189 -0.04(-0.83%)
Sep 11, 2003 4.913 4.974 4.913 4.950 202,110 +0.02(+0.38%)
Sep 10, 2003 4.981 4.982 4.928 4.931 295,947 -0.08(-1.62%)
Sep 09, 2003 5.050 5.050 4.987 5.012 192,486 -0.07(-1.35%)
Sep 08, 2003 5.043 5.081 5.007 5.081 230,582 +0.04(+0.74%)
Sep 05, 2003 5.058 5.070 5.014 5.043 231,785 -0.01(-0.30%)
Sep 04, 2003 5.025 5.073 5.025 5.058 277,901 +0.01(+0.30%)
Sep 03, 2003 5.015 5.050 4.975 5.043 307,175 +0.01(+0.12%)
Sep 02, 2003 4.938 5.062 4.908 5.037 342,865 +0.11(+2.33%)
Aug 29, 2003 4.881 4.944 4.881 4.923 318,805 +0.01(+0.18%)
Aug 28, 2003 4.906 4.921 4.894 4.914 194,892 -0.01(-0.23%)
Aug 27, 2003 4.890 4.962 4.880 4.925 169,227 +0.03(+0.71%)
Aug 26, 2003 4.900 4.924 4.880 4.890 378,154 -0.00(-0.03%)
Aug 25, 2003 4.881 4.894 4.800 4.891 383,769 +0.00(+0.03%)
Aug 22, 2003 4.920 4.944 4.889 4.890 258,653 -0.04(-0.83%)
Aug 21, 2003 4.990 4.990 4.931 4.931 251,033 -0.02(-0.45%)
Aug 20, 2003 4.906 4.956 4.881 4.954 197,298 +0.04(+0.84%)
Aug 19, 2003 4.850 4.913 4.841 4.913 193,689 +0.05(+1.03%)
Aug 18, 2003 4.863 4.919 4.840 4.863 338,855 +0.02(+0.52%)
Aug 15, 2003 4.856 4.863 4.837 4.838 220,556 -0.01(-0.15%)
Aug 14, 2003 4.856 4.863 4.838 4.845 262,262 -0.01(-0.23%)
Aug 13, 2003 4.865 4.866 4.848 4.856 382,165 +0.01(+0.26%)
Aug 12, 2003 4.869 4.886 4.843 4.844 368,129 -0.02(-0.51%)
Aug 11, 2003 4.868 4.884 4.843 4.869 179,252 +0.01(+0.18%)
Aug 08, 2003 4.850 4.881 4.814 4.860 331,637 -0.01(-0.20%)
Aug 07, 2003 4.813 4.871 4.813 4.870 299,556 +0.04(+0.77%)
Aug 06, 2003 4.832 4.844 4.798 4.833 292,739 +0.00(+0.03%)
Aug 05, 2003 4.819 4.845 4.800 4.832 492,042 +0.04(+0.81%)
Aug 04, 2003 4.863 4.863 4.652 4.793 1,289,656 -0.08(-1.69%)
Aug 01, 2003 4.955 4.956 4.863 4.875 1,008,546 -0.07(-1.39%)
Jul 31, 2003 5.077 5.077 4.930 4.944 727,436 -0.14(-2.82%)
Jul 30, 2003 5.000 5.087 4.987 5.087 285,119 +0.05(+1.07%)
Jul 29, 2003 5.012 5.035 4.994 5.034 270,683 +0.04(+0.85%)
Jul 28, 2003 5.056 5.062 4.987 4.991 426,677 -0.06(-1.11%)
Jul 25, 2003 5.060 5.060 5.025 5.047 235,394 -0.01(-0.15%)
Jul 24, 2003 5.029 5.056 5.012 5.055 239,003 +0.06(+1.15%)
Jul 23, 2003 5.056 5.056 4.996 4.997 241,409 -0.03(-0.69%)
Jul 22, 2003 5.010 5.034 5.000 5.032 279,505 +0.05(+1.08%)
Jul 21, 2003 4.987 5.017 4.954 4.979 216,145 +0.00(+0.08%)
Jul 18, 2003 4.965 5.042 4.965 4.975 249,429 +0.00(+0.10%)
Jul 17, 2003 5.031 5.051 4.964 4.970 313,190 -0.05(-1.09%)
Jul 16, 2003 5.065 5.072 5.019 5.025 419,860 -0.03(-0.54%)
Jul 15, 2003 5.081 5.083 5.040 5.052 285,520 -0.03(-0.56%)
Jul 14, 2003 5.053 5.081 5.042 5.081 372,139 +0.07(+1.32%)
Jul 11, 2003 4.982 5.024 4.977 5.015 390,987 +0.05(+1.11%)
Jul 10, 2003 5.012 5.012 4.945 4.960 490,839 -0.06(-1.29%)
Jul 09, 2003 5.065 5.065 4.966 5.025 461,966 -0.05(-1.06%)
Jul 08, 2003 4.987 5.078 4.987 5.078 419,058 +0.06(+1.29%)
Jul 07, 2003 4.962 5.042 4.940 5.014 1,087,546 +0.03(+0.58%)
Jul 03, 2003 4.960 4.985 4.925 4.985 275,094 +0.02(+0.33%)
Jul 02, 2003 4.803 4.969 4.803 4.969 841,725 +0.15(+3.08%)
Jul 01, 2003 4.754 4.844 4.754 4.820 604,727 +0.07(+1.52%)
Jun 30, 2003 4.844 4.854 4.727 4.748 2,246,071 -0.08(-1.73%)
Jun 27, 2003 4.837 4.861 4.799 4.832 517,707 -0.03(-0.64%)
Jun 26, 2003 4.701 4.863 4.691 4.863 701,371 +0.13(+2.85%)
Jun 25, 2003 4.738 4.780 4.692 4.728 556,204 +0.05(+1.09%)
Jun 24, 2003 4.647 4.686 4.635 4.677 670,493 +0.03(+0.67%)
Jun 23, 2003 4.728 4.728 4.631 4.646 617,158 -0.05(-1.09%)
Jun 20, 2003 4.737 4.748 4.696 4.697 481,215 -0.02(-0.50%)
Jun 19, 2003 4.768 4.817 4.721 4.721 591,894 -0.02(-0.53%)
Jun 18, 2003 4.790 4.797 4.709 4.745 362,916 -0.03(-0.65%)
Jun 17, 2003 4.878 4.878 4.775 4.777 382,165 -0.07(-1.44%)
Jun 16, 2003 4.770 4.863 4.770 4.846 475,600 +0.09(+1.99%)
Jun 13, 2003 4.855 4.860 4.744 4.752 395,398 -0.08(-1.63%)
Jun 12, 2003 4.913 4.913 4.830 4.830 427,078 -0.06(-1.17%)
Jun 11, 2003 4.894 4.894 4.828 4.888 554,600 -0.01(-0.13%)
Jun 10, 2003 4.815 4.894 4.815 4.894 668,488 +0.10(+2.11%)
Jun 09, 2003 4.846 4.846 4.793 4.793 400,210 -0.06(-1.23%)
Jun 06, 2003 4.819 4.860 4.815 4.853 524,123 +0.04(+0.91%)
Jun 05, 2003 4.838 4.848 4.777 4.809 532,544 -0.07(-1.36%)
Jun 04, 2003 4.802 4.878 4.802 4.875 478,408 +0.08(+1.72%)
Jun 03, 2003 4.738 4.793 4.734 4.793 407,829 +0.05(+1.16%)
Jun 02, 2003 4.713 4.763 4.712 4.738 495,250 +0.04(+0.93%)
May 30, 2003 4.673 4.773 4.673 4.694 859,370 +0.03(+0.75%)
May 29, 2003 4.758 4.788 4.633 4.659 678,513 -0.14(-2.94%)
May 28, 2003 4.840 4.856 4.770 4.800 544,174 -0.01(-0.23%)
May 27, 2003 4.778 4.832 4.764 4.812 551,793 +0.03(+0.70%)
May 23, 2003 4.749 4.809 4.712 4.778 443,118 +0.03(+0.58%)
May 22, 2003 4.744 4.767 4.718 4.750 561,016 +0.00(+0.03%)
May 21, 2003 4.699 4.750 4.678 4.749 561,818 +0.05(+1.17%)
May 20, 2003 4.657 4.718 4.657 4.694 536,955 +0.03(+0.72%)
May 19, 2003 4.701 4.733 4.657 4.661 649,239 -0.02(-0.37%)
May 16, 2003 4.663 4.687 4.625 4.678 478,408 +0.00(+0.05%)
May 15, 2003 4.657 4.676 4.631 4.676 409,834 +0.04(+0.89%)
May 14, 2003 4.653 4.658 4.620 4.635 528,534 +0.00(+0.08%)
May 13, 2003 4.580 4.641 4.568 4.631 394,195 +0.02(+0.43%)
May 12, 2003 4.628 4.643 4.591 4.611 419,459 -0.00(-0.05%)
May 09, 2003 4.603 4.627 4.590 4.613 346,474 +0.02(+0.54%)
May 08, 2003 4.521 4.591 4.521 4.588 328,830 +0.04(+0.82%)
May 07, 2003 4.520 4.555 4.499 4.551 424,672 +0.02(+0.39%)
May 06, 2003 4.520 4.570 4.499 4.534 672,899 -0.00(-0.06%)
May 05, 2003 4.550 4.550 4.457 4.536 1,307,301 +0.00(+0.00%)
May 02, 2003 4.551 4.606 4.507 4.536 892,654 -0.07(-1.62%)
May 01, 2003 4.713 4.750 4.598 4.611 647,234 -0.08(-1.65%)
Apr 30, 2003 4.698 4.723 4.686 4.688 308,378 -0.00(-0.11%)
Apr 29, 2003 4.744 4.777 4.693 4.693 327,627 -0.06(-1.34%)
Apr 28, 2003 4.701 4.757 4.688 4.757 380,159 +0.05(+1.14%)
Apr 25, 2003 4.719 4.736 4.688 4.703 378,154 +0.00(+0.08%)
Apr 24, 2003 4.763 4.795 4.699 4.699 362,515 -0.09(-1.98%)
Apr 23, 2003 4.832 4.832 4.778 4.794 357,703 -0.02(-0.36%)
Apr 22, 2003 4.738 4.818 4.733 4.812 410,235 +0.08(+1.69%)
Apr 21, 2003 4.738 4.748 4.701 4.732 331,637 +0.00(+0.11%)
Apr 17, 2003 4.688 4.733 4.673 4.727 342,865 +0.04(+0.82%)
Apr 16, 2003 4.663 4.689 4.658 4.688 353,292 +0.02(+0.53%)
Apr 15, 2003 4.676 4.676 4.638 4.663 299,957 -0.01(-0.27%)
Apr 14, 2003 4.613 4.683 4.613 4.676 377,753 +0.10(+2.18%)
Apr 11, 2003 4.620 4.637 4.576 4.576 239,805 -0.02(-0.54%)
Apr 10, 2003 4.588 4.626 4.583 4.601 261,460 -0.02(-0.41%)
Apr 09, 2003 4.576 4.638 4.555 4.620 403,017 +0.02(+0.54%)
Apr 08, 2003 4.607 4.613 4.575 4.595 397,002 -0.01(-0.27%)
Apr 07, 2003 4.545 4.613 4.545 4.607 338,053 +0.09(+2.07%)
Apr 04, 2003 4.576 4.601 4.514 4.514 239,003 -0.07(-1.50%)
Apr 03, 2003 4.607 4.610 4.552 4.582 274,292 -0.01(-0.27%)
Apr 02, 2003 4.576 4.602 4.558 4.595 313,992 +0.02(+0.35%)
Apr 01, 2003 4.470 4.578 4.441 4.578 309,180 +0.12(+2.71%)
Mar 31, 2003 4.401 4.486 4.401 4.457 575,453 -0.00(-0.03%)
Mar 28, 2003 4.482 4.540 4.459 4.459 259,856 -0.06(-1.35%)
Mar 27, 2003 4.532 4.561 4.490 4.520 303,566 -0.03(-0.68%)
Mar 26, 2003 4.567 4.576 4.515 4.551 357,703 -0.02(-0.35%)
Mar 25, 2003 4.495 4.567 4.487 4.567 363,718 +0.06(+1.33%)
Mar 24, 2003 4.607 4.607 4.433 4.507 415,048 -0.09(-2.03%)
Mar 21, 2003 4.539 4.601 4.535 4.601 485,225 +0.06(+1.29%)
Mar 20, 2003 4.476 4.542 4.406 4.542 277,901 +0.05(+1.19%)
Mar 19, 2003 4.451 4.489 4.433 4.489 329,632 +0.02(+0.56%)
Mar 18, 2003 4.445 4.470 4.401 4.464 284,718 +0.04(+0.90%)
Mar 17, 2003 4.345 4.424 4.333 4.424 344,469 +0.09(+2.10%)
Mar 14, 2003 4.366 4.366 4.312 4.333 308,779 +0.00(+0.09%)
Mar 13, 2003 4.277 4.329 4.252 4.329 270,282 +0.07(+1.61%)
Mar 12, 2003 4.239 4.260 4.211 4.260 233,790 +0.03(+0.77%)
Mar 11, 2003 4.221 4.264 4.211 4.228 350,886 +0.02(+0.53%)
Mar 10, 2003 4.308 4.308 4.204 4.206 498,859 -0.10(-2.40%)
Mar 07, 2003 4.270 4.351 4.270 4.309 420,662 +0.02(+0.47%)
Mar 06, 2003 4.379 4.379 4.277 4.289 251,033 -0.08(-1.85%)
Mar 05, 2003 4.327 4.374 4.320 4.370 245,419 +0.04(+1.01%)
Mar 04, 2003 4.339 4.370 4.313 4.327 326,825 -0.02(-0.43%)
Mar 03, 2003 4.339 4.353 4.307 4.345 263,465 +0.02(+0.55%)
Feb 28, 2003 4.308 4.361 4.308 4.322 320,008 -0.00(-0.12%)
Feb 27, 2003 4.295 4.356 4.289 4.327 486,027 -0.00(-0.03%)
Feb 26, 2003 4.314 4.335 4.303 4.328 228,176 +0.00(+0.03%)
Feb 25, 2003 4.270 4.328 4.218 4.327 429,885 +0.07(+1.70%)
Feb 24, 2003 4.308 4.308 4.241 4.254 301,962 -0.06(-1.50%)
Feb 21, 2003 4.295 4.332 4.245 4.319 301,561 +0.05(+1.29%)
Feb 20, 2003 4.277 4.280 4.234 4.264 128,324 +0.01(+0.20%)
Feb 19, 2003 4.289 4.289 4.214 4.255 267,074 +0.00(+0.03%)
Feb 18, 2003 4.208 4.258 4.197 4.254 366,525 +0.06(+1.46%)
Feb 14, 2003 4.239 4.239 4.158 4.193 474,798 -0.02(-0.50%)
Feb 13, 2003 4.140 4.214 4.140 4.214 330,434 +0.06(+1.47%)
Feb 12, 2003 4.177 4.208 4.153 4.153 271,485 -0.01(-0.30%)
Feb 11, 2003 4.245 4.245 4.142 4.166 298,353 -0.06(-1.39%)
Feb 10, 2003 4.122 4.224 4.122 4.224 314,794 +0.07(+1.71%)
Feb 07, 2003 4.179 4.208 4.153 4.153 352,490 -0.07(-1.57%)
Feb 06, 2003 4.191 4.234 4.176 4.219 285,520 +0.02(+0.39%)
Feb 05, 2003 4.183 4.238 4.183 4.203 277,901 -0.02(-0.50%)
Feb 04, 2003 4.177 4.224 4.151 4.224 251,835 +0.04(+1.07%)
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.