Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

53.06 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2005 11.86 11.86 11.54 11.62 992,201 -0.25(-2.08%)
Feb 25, 2005 11.55 11.88 11.52 11.87 502,172 +0.23(+1.95%)
Feb 24, 2005 11.67 11.73 11.56 11.64 722,594 +0.02(+0.21%)
Feb 23, 2005 11.63 11.80 11.62 11.62 814,487 +0.00(+0.04%)
Feb 22, 2005 12.01 12.01 11.59 11.61 973,782 -0.39(-3.25%)
Feb 18, 2005 12.25 12.25 11.99 12.00 632,928 -0.24(-1.94%)
Feb 17, 2005 12.33 12.40 12.20 12.24 459,869 -0.12(-1.00%)
Feb 16, 2005 12.15 12.39 12.15 12.36 571,598 +0.09(+0.72%)
Feb 15, 2005 12.19 12.40 12.16 12.27 608,032 +0.01(+0.08%)
Feb 14, 2005 12.31 12.41 12.20 12.26 642,846 +0.03(+0.24%)
Feb 11, 2005 12.21 12.25 12.01 12.23 907,797 +0.17(+1.43%)
Feb 10, 2005 11.88 12.06 11.82 12.06 497,112 +0.14(+1.16%)
Feb 09, 2005 12.02 12.04 11.90 11.92 586,981 -0.08(-0.70%)
Feb 08, 2005 11.84 12.02 11.84 12.01 350,367 +0.17(+1.46%)
Feb 07, 2005 12.03 12.12 11.82 11.83 550,143 -0.12(-0.99%)
Feb 04, 2005 11.68 11.95 11.68 11.95 570,991 +0.31(+2.63%)
Feb 03, 2005 11.81 11.83 11.62 11.64 548,321 -0.19(-1.59%)
Feb 02, 2005 11.71 11.83 11.57 11.83 639,202 +0.19(+1.61%)
Feb 01, 2005 11.53 11.65 11.42 11.64 639,405 +0.13(+1.11%)
Jan 31, 2005 11.59 11.68 11.40 11.52 1,099,275 +0.09(+0.82%)
Jan 28, 2005 11.26 11.44 11.23 11.42 707,414 +0.11(+0.96%)
Jan 27, 2005 11.42 11.53 11.25 11.31 671,588 -0.10(-0.87%)
Jan 26, 2005 11.27 11.43 11.22 11.41 626,046 +0.11(+1.01%)
Jan 25, 2005 11.44 11.60 11.26 11.30 597,911 -0.16(-1.38%)
Jan 24, 2005 11.64 11.79 11.45 11.46 661,872 -0.19(-1.65%)
Jan 21, 2005 11.69 11.75 11.57 11.65 518,163 +0.03(+0.26%)
Jan 20, 2005 11.67 11.78 11.56 11.62 665,110 -0.12(-1.01%)
Jan 19, 2005 11.79 12.15 11.63 11.74 696,079 +0.02(+0.21%)
Jan 18, 2005 11.61 11.73 11.41 11.71 657,824 +0.19(+1.67%)
Jan 14, 2005 11.44 11.63 11.36 11.52 470,597 +0.18(+1.61%)
Jan 13, 2005 11.29 11.61 11.22 11.34 782,709 -0.01(-0.09%)
Jan 12, 2005 11.44 11.54 10.87 11.35 1,026,003 -0.09(-0.78%)
Jan 11, 2005 11.58 11.64 11.41 11.44 482,337 -0.12(-1.03%)
Jan 10, 2005 11.58 11.75 11.42 11.56 559,859 -0.00(-0.04%)
Jan 07, 2005 11.64 11.82 11.36 11.56 745,466 -0.07(-0.64%)
Jan 06, 2005 11.61 11.80 11.44 11.63 853,754 +0.01(+0.08%)
Jan 05, 2005 12.16 12.16 11.49 11.63 1,237,924 -0.62(-5.08%)
Jan 04, 2005 12.36 12.50 12.20 12.25 867,720 -0.11(-0.92%)
Jan 03, 2005 12.48 12.65 12.28 12.36 771,779 +6.11(+97.86%)
Dec 31, 2004 6.287 6.313 6.232 6.247 382,145 -0.02(-0.39%)
Dec 30, 2004 6.274 6.345 6.253 6.272 540,832 +0.00(+0.04%)
Dec 29, 2004 6.268 6.297 6.252 6.270 259,891 -0.01(-0.14%)
Dec 28, 2004 6.236 6.278 6.218 6.278 311,707 +0.04(+0.65%)
Dec 27, 2004 6.302 6.331 6.213 6.237 462,703 -0.08(-1.23%)
Dec 23, 2004 6.366 6.397 6.308 6.315 301,182 -0.05(-0.72%)
Dec 22, 2004 6.340 6.400 6.330 6.361 469,990 +0.02(+0.35%)
Dec 21, 2004 6.260 6.352 6.255 6.339 443,272 +0.08(+1.26%)
Dec 20, 2004 6.287 6.314 6.220 6.260 508,042 -0.04(-0.63%)
Dec 17, 2004 6.207 6.299 6.102 6.299 894,236 +0.06(+0.99%)
Dec 16, 2004 6.305 6.331 6.221 6.237 636,773 -0.08(-1.27%)
Dec 15, 2004 6.299 6.356 6.256 6.318 640,012 +0.02(+0.29%)
Dec 14, 2004 6.355 6.404 6.276 6.299 831,489 -0.14(-2.21%)
Dec 13, 2004 6.423 6.441 6.410 6.441 514,519 +0.03(+0.40%)
Dec 10, 2004 6.299 6.423 6.268 6.415 514,519 +0.12(+1.94%)
Dec 09, 2004 6.229 6.293 6.169 6.293 488,206 +0.05(+0.73%)
Dec 08, 2004 6.163 6.257 6.163 6.247 485,373 +0.10(+1.67%)
Dec 07, 2004 6.281 6.288 6.141 6.145 671,588 -0.15(-2.36%)
Dec 06, 2004 6.287 6.337 6.239 6.293 520,187 +0.01(+0.10%)
Dec 03, 2004 6.200 6.287 6.200 6.287 473,228 +0.07(+1.05%)
Dec 02, 2004 6.252 6.266 6.177 6.221 526,664 -0.04(-0.65%)
Dec 01, 2004 6.182 6.298 6.173 6.262 779,673 +0.11(+1.75%)
Nov 30, 2004 6.151 6.160 6.088 6.155 487,802 +0.01(+0.10%)
Nov 29, 2004 6.157 6.181 6.089 6.148 700,329 -0.03(-0.44%)
Nov 26, 2004 6.219 6.231 6.176 6.176 207,670 -0.06(-0.99%)
Nov 24, 2004 6.084 6.241 6.057 6.237 774,815 +0.13(+2.12%)
Nov 23, 2004 6.020 6.108 5.962 6.108 665,920 +0.09(+1.54%)
Nov 22, 2004 5.957 6.029 5.943 6.015 710,450 +0.09(+1.46%)
Nov 19, 2004 5.966 5.982 5.929 5.929 520,996 -0.02(-0.33%)
Nov 18, 2004 6.009 6.057 5.924 5.948 812,868 -0.00(-0.08%)
Nov 17, 2004 6.058 6.142 5.936 5.953 579,290 -0.09(-1.49%)
Nov 16, 2004 6.126 6.160 6.042 6.043 457,845 -0.07(-1.15%)
Nov 15, 2004 6.114 6.163 6.067 6.114 624,629 +0.00(+0.06%)
Nov 12, 2004 6.003 6.114 5.969 6.110 490,635 +0.15(+2.53%)
Nov 11, 2004 5.929 5.978 5.918 5.960 585,362 +0.04(+0.63%)
Nov 10, 2004 5.871 6.052 5.864 5.922 482,539 +0.03(+0.50%)
Nov 09, 2004 5.892 5.929 5.871 5.893 339,639 +0.00(+0.02%)
Nov 08, 2004 5.892 5.936 5.867 5.892 463,513 +0.00(+0.00%)
Nov 05, 2004 6.081 6.081 5.858 5.892 1,020,943 -0.19(-3.11%)
Nov 04, 2004 6.009 6.094 6.003 6.081 539,213 +0.05(+0.82%)
Nov 03, 2004 5.940 6.043 5.940 6.031 367,571 +0.12(+2.07%)
Nov 02, 2004 6.002 6.031 5.899 5.909 486,182 -0.09(-1.54%)
Nov 01, 2004 5.946 6.020 5.910 6.002 412,101 +0.07(+1.25%)
Oct 29, 2004 5.990 6.040 5.873 5.927 557,430 -0.09(-1.42%)
Oct 28, 2004 5.990 6.015 5.940 6.013 317,374 -0.02(-0.35%)
Oct 27, 2004 6.009 6.034 5.953 6.034 455,821 +0.05(+0.83%)
Oct 26, 2004 5.883 5.984 5.838 5.984 557,835 +0.13(+2.26%)
Oct 25, 2004 5.774 5.852 5.748 5.852 402,790 +0.06(+1.02%)
Oct 22, 2004 5.879 5.939 5.778 5.793 405,624 -0.10(-1.68%)
Oct 21, 2004 5.847 5.914 5.811 5.892 350,569 +0.07(+1.19%)
Oct 20, 2004 5.811 5.855 5.745 5.822 454,607 -0.01(-0.19%)
Oct 19, 2004 5.855 5.927 5.811 5.834 438,819 -0.03(-0.57%)
Oct 18, 2004 5.824 5.898 5.780 5.867 404,410 +0.05(+0.94%)
Oct 15, 2004 5.769 5.840 5.762 5.813 656,205 +0.04(+0.77%)
Oct 14, 2004 5.756 5.800 5.751 5.768 655,395 +0.01(+0.21%)
Oct 13, 2004 5.774 5.787 5.731 5.756 404,005 -0.01(-0.13%)
Oct 12, 2004 5.693 5.798 5.651 5.763 466,751 +0.07(+1.30%)
Oct 11, 2004 5.712 5.736 5.685 5.689 235,197 -0.02(-0.41%)
Oct 08, 2004 5.675 5.731 5.657 5.712 470,799 +0.04(+0.65%)
Oct 07, 2004 5.712 5.743 5.674 5.675 517,758 -0.07(-1.18%)
Oct 06, 2004 5.693 5.743 5.690 5.743 349,355 +0.06(+0.98%)
Oct 05, 2004 5.669 5.714 5.643 5.688 387,003 -0.00(-0.09%)
Oct 04, 2004 5.700 5.712 5.664 5.693 435,985 -0.01(-0.13%)
Oct 01, 2004 5.552 5.700 5.552 5.700 854,159 +0.14(+2.49%)
Sep 30, 2004 5.556 5.607 5.536 5.562 566,336 +0.02(+0.29%)
Sep 29, 2004 5.527 5.546 5.501 5.546 378,097 -0.01(-0.18%)
Sep 28, 2004 5.484 5.556 5.483 5.556 492,254 +0.08(+1.40%)
Sep 27, 2004 5.496 5.496 5.453 5.479 308,064 -0.01(-0.20%)
Sep 24, 2004 5.469 5.514 5.465 5.490 255,438 +0.02(+0.34%)
Sep 23, 2004 5.490 5.522 5.461 5.472 395,099 +0.01(+0.11%)
Sep 22, 2004 5.484 5.490 5.435 5.465 644,465 -0.04(-0.67%)
Sep 21, 2004 5.465 5.503 5.459 5.503 387,812 +0.03(+0.56%)
Sep 20, 2004 5.521 5.521 5.457 5.472 407,243 -0.02(-0.45%)
Sep 17, 2004 5.552 5.552 5.465 5.496 718,141 -0.02(-0.43%)
Sep 16, 2004 5.443 5.527 5.423 5.520 454,202 +0.11(+1.99%)
Sep 15, 2004 5.398 5.435 5.349 5.412 401,171 +0.02(+0.44%)
Sep 14, 2004 5.435 5.435 5.365 5.389 769,553 -0.04(-0.82%)
Sep 13, 2004 5.469 5.494 5.419 5.433 469,180 -0.02(-0.32%)
Sep 10, 2004 5.467 5.484 5.391 5.451 542,047 -0.01(-0.27%)
Sep 09, 2004 5.515 5.515 5.428 5.465 709,640 -0.05(-0.90%)
Sep 08, 2004 5.525 5.527 5.484 5.515 510,471 -0.01(-0.18%)
Sep 07, 2004 5.453 5.525 5.447 5.525 446,106 +0.05(+0.95%)
Sep 03, 2004 5.464 5.489 5.425 5.473 315,350 +0.01(+0.14%)
Sep 02, 2004 5.415 5.465 5.389 5.465 392,265 +0.04(+0.80%)
Sep 01, 2004 5.446 5.509 5.404 5.422 610,056 -0.03(-0.48%)
Aug 31, 2004 5.459 5.461 5.416 5.448 541,642 +0.02(+0.36%)
Aug 30, 2004 5.385 5.447 5.349 5.428 501,565 -0.01(-0.20%)
Aug 27, 2004 5.367 5.442 5.367 5.440 351,784 +0.05(+0.89%)
Aug 26, 2004 5.410 5.416 5.351 5.391 531,926 +0.03(+0.55%)
Aug 25, 2004 5.354 5.391 5.307 5.362 538,808 +0.00(+0.00%)
Aug 24, 2004 5.318 5.367 5.299 5.362 561,073 +0.06(+1.17%)
Aug 23, 2004 5.330 5.342 5.264 5.300 410,887 -0.04(-0.72%)
Aug 20, 2004 5.194 5.338 5.188 5.338 701,949 +0.18(+3.40%)
Aug 19, 2004 5.293 5.293 5.163 5.163 473,633 -0.13(-2.54%)
Aug 18, 2004 5.169 5.297 5.138 5.297 636,369 +0.15(+2.85%)
Aug 17, 2004 5.144 5.151 5.083 5.151 370,405 +0.06(+1.09%)
Aug 16, 2004 5.011 5.107 5.011 5.095 346,521 +0.10(+1.93%)
Aug 13, 2004 5.028 5.039 4.952 4.999 479,705 +0.00(+0.02%)
Aug 12, 2004 5.008 5.026 4.990 4.997 342,473 -0.03(-0.61%)
Aug 11, 2004 5.021 5.028 4.984 5.028 412,506 +0.01(+0.27%)
Aug 10, 2004 4.995 5.057 4.976 5.015 434,771 +0.05(+1.02%)
Aug 09, 2004 5.031 5.046 4.964 4.964 304,420 -0.04(-0.84%)
Aug 06, 2004 5.027 5.091 4.980 5.006 583,743 -0.00(-0.10%)
Aug 05, 2004 5.095 5.095 5.010 5.011 430,723 -0.10(-2.03%)
Aug 04, 2004 5.058 5.137 5.027 5.115 353,808 +0.05(+1.07%)
Aug 03, 2004 5.068 5.092 5.023 5.060 377,287 -0.01(-0.15%)
Aug 02, 2004 4.990 5.075 4.928 5.068 543,666 +0.06(+1.26%)
Jul 30, 2004 4.959 5.018 4.952 5.005 489,421 +0.06(+1.30%)
Jul 29, 2004 4.973 4.989 4.910 4.941 513,710 -0.03(-0.67%)
Jul 28, 2004 4.971 4.995 4.875 4.974 651,752 +0.02(+0.42%)
Jul 27, 2004 4.882 4.971 4.882 4.953 627,058 +0.07(+1.47%)
Jul 26, 2004 4.922 4.974 4.863 4.881 560,263 -0.05(-1.08%)
Jul 23, 2004 5.037 5.037 4.908 4.934 1,095,834 -0.10(-2.06%)
Jul 22, 2004 5.170 5.170 5.038 5.038 532,736 -0.11(-2.21%)
Jul 21, 2004 5.305 5.310 5.151 5.152 933,098 -0.15(-2.89%)
Jul 20, 2004 5.257 5.311 5.249 5.305 380,121 +0.05(+0.94%)
Jul 19, 2004 5.212 5.285 5.181 5.255 461,084 +0.06(+1.09%)
Jul 16, 2004 5.238 5.270 5.197 5.199 326,685 -0.02(-0.38%)
Jul 15, 2004 5.212 5.274 5.195 5.218 556,215 +0.04(+0.72%)
Jul 14, 2004 5.202 5.218 5.163 5.181 397,123 -0.01(-0.14%)
Jul 13, 2004 5.217 5.225 5.181 5.189 627,867 -0.03(-0.54%)
Jul 12, 2004 5.175 5.223 5.157 5.217 501,565 +0.07(+1.42%)
Jul 09, 2004 5.157 5.206 5.133 5.144 424,246 -0.00(-0.10%)
Jul 08, 2004 5.212 5.234 5.138 5.149 716,927 -0.09(-1.74%)
Jul 07, 2004 5.160 5.241 5.160 5.241 483,349 +0.08(+1.58%)
Jul 06, 2004 5.264 5.274 5.106 5.159 488,611 -0.11(-2.02%)
Jul 02, 2004 5.133 5.265 5.123 5.265 529,497 +0.14(+2.72%)
Jul 01, 2004 5.154 5.167 5.065 5.126 514,114 -0.03(-0.55%)
Jun 30, 2004 5.083 5.155 5.048 5.154 917,715 +0.09(+1.81%)
Jun 29, 2004 5.249 5.262 5.049 5.063 1,062,234 -0.21(-3.98%)
Jun 28, 2004 5.286 5.288 5.218 5.273 730,286 +0.04(+0.68%)
Jun 25, 2004 5.280 5.343 5.225 5.237 5,674,291 +0.02(+0.40%)
Jun 24, 2004 5.204 5.246 5.196 5.216 642,441 +0.01(+0.19%)
Jun 23, 2004 5.188 5.217 5.181 5.206 635,964 -0.01(-0.24%)
Jun 22, 2004 5.183 5.225 5.153 5.218 823,798 +0.04(+0.69%)
Jun 21, 2004 5.144 5.186 5.126 5.183 447,320 +0.01(+0.26%)
Jun 18, 2004 5.113 5.171 5.086 5.169 901,522 +0.06(+1.21%)
Jun 17, 2004 4.990 5.116 4.990 5.107 593,053 +0.09(+1.75%)
Jun 16, 2004 4.953 5.049 4.920 5.020 636,773 +0.08(+1.65%)
Jun 15, 2004 4.949 4.969 4.885 4.938 644,465 +0.03(+0.58%)
Jun 14, 2004 4.941 4.945 4.869 4.910 682,518 -0.02(-0.50%)
Jun 10, 2004 4.934 4.949 4.906 4.934 552,572 +0.01(+0.13%)
Jun 09, 2004 4.922 4.949 4.910 4.928 678,874 +0.01(+0.13%)
Jun 08, 2004 4.941 4.942 4.903 4.922 485,777 -0.03(-0.62%)
Jun 07, 2004 4.848 4.960 4.848 4.953 522,616 +0.01(+0.30%)
Jun 04, 2004 4.912 4.965 4.912 4.938 304,016 +0.03(+0.53%)
Jun 03, 2004 4.897 4.941 4.897 4.912 357,046 -0.02(-0.33%)
Jun 02, 2004 4.879 4.959 4.879 4.928 665,110 +0.04(+0.88%)
Jun 01, 2004 4.928 4.928 4.845 4.885 495,493 -0.05(-1.00%)
May 28, 2004 4.916 4.953 4.901 4.934 499,541 +0.02(+0.50%)
May 27, 2004 4.965 4.965 4.879 4.910 515,329 -0.03(-0.63%)
May 26, 2004 4.879 4.947 4.845 4.941 574,837 +0.06(+1.32%)
May 25, 2004 4.780 4.878 4.775 4.876 448,939 +0.06(+1.23%)
May 24, 2004 4.755 4.817 4.755 4.817 455,012 +0.04(+0.91%)
May 21, 2004 4.729 4.786 4.729 4.774 421,007 +0.04(+0.91%)
May 20, 2004 4.637 4.732 4.637 4.731 394,694 +0.11(+2.32%)
May 19, 2004 4.807 4.823 4.623 4.623 491,850 -0.15(-3.21%)
May 18, 2004 4.686 4.776 4.660 4.776 541,237 +0.12(+2.60%)
May 17, 2004 4.685 4.695 4.598 4.655 979,247 -0.03(-0.63%)
May 14, 2004 4.663 4.718 4.601 4.685 361,904 +0.07(+1.55%)
May 13, 2004 4.545 4.650 4.545 4.613 1,106,359 +0.02(+0.48%)
May 12, 2004 4.595 4.602 4.521 4.591 424,246 +0.02(+0.49%)
May 11, 2004 4.453 4.627 4.453 4.569 880,067 +0.09(+2.04%)
May 10, 2004 4.570 4.574 4.369 4.477 1,501,053 -0.08(-1.79%)
May 07, 2004 4.745 4.745 4.559 4.559 1,229,018 -0.22(-4.70%)
May 06, 2004 4.768 4.792 4.668 4.784 688,995 +0.00(+0.08%)
May 05, 2004 4.852 4.854 4.780 4.780 544,880 -0.04(-0.90%)
May 04, 2004 4.766 4.878 4.766 4.823 970,341 +0.03(+0.54%)
May 03, 2004 4.694 4.805 4.687 4.797 454,202 +0.07(+1.54%)
Apr 30, 2004 4.761 4.811 4.684 4.724 605,603 -0.05(-1.04%)
Apr 29, 2004 4.791 4.823 4.718 4.774 662,682 -0.02(-0.39%)
Apr 28, 2004 4.811 4.827 4.780 4.792 518,567 +0.00(+0.05%)
Apr 27, 2004 4.758 4.829 4.758 4.790 571,598 +0.02(+0.49%)
Apr 26, 2004 4.749 4.808 4.745 4.766 920,144 +0.04(+0.76%)
Apr 23, 2004 4.824 4.824 4.731 4.731 488,206 -0.08(-1.57%)
Apr 22, 2004 4.749 4.868 4.719 4.806 577,670 +0.08(+1.59%)
Apr 21, 2004 4.694 4.752 4.687 4.731 550,953 +0.04(+0.79%)
Apr 20, 2004 4.868 4.891 4.694 4.694 681,708 -0.17(-3.58%)
Apr 19, 2004 4.854 4.884 4.774 4.868 645,275 +0.01(+0.15%)
Apr 16, 2004 4.700 4.895 4.700 4.860 1,180,035 +0.14(+3.04%)
Apr 15, 2004 4.601 4.748 4.601 4.717 1,164,652 +0.15(+3.22%)
Apr 14, 2004 4.508 4.700 4.508 4.570 1,020,538 -0.10(-2.06%)
Apr 13, 2004 4.663 4.812 4.496 4.666 1,636,262 -0.00(-0.05%)
Apr 12, 2004 4.992 4.994 4.477 4.669 3,187,917 -0.32(-6.48%)
Apr 08, 2004 5.105 5.126 4.992 4.992 687,375 -0.11(-2.20%)
Apr 07, 2004 4.965 5.163 4.922 5.105 1,022,562 +0.11(+2.30%)
Apr 06, 2004 5.249 5.251 4.866 4.990 3,125,171 -0.35(-6.52%)
Apr 05, 2004 5.453 5.453 5.338 5.338 1,160,604 -0.13(-2.33%)
Apr 02, 2004 5.496 5.509 5.409 5.465 552,977 -0.05(-0.90%)
Apr 01, 2004 5.509 5.515 5.484 5.515 352,998 +0.00(+0.00%)
Mar 31, 2004 5.484 5.515 5.444 5.515 646,489 +0.05(+0.90%)
Mar 30, 2004 5.421 5.486 5.410 5.465 802,343 +0.02(+0.34%)
Mar 29, 2004 5.437 5.459 5.423 5.447 452,987 -0.00(-0.05%)
Mar 26, 2004 5.475 5.478 5.435 5.449 389,431 -0.02(-0.41%)
Mar 25, 2004 5.404 5.472 5.404 5.472 635,154 +0.01(+0.23%)
Mar 24, 2004 5.490 5.490 5.447 5.459 618,962 -0.04(-0.79%)
Mar 23, 2004 5.496 5.507 5.441 5.503 1,729,369 -0.02(-0.45%)
Mar 22, 2004 5.537 5.547 5.505 5.527 214,147 -0.01(-0.18%)
Mar 19, 2004 5.509 5.552 5.494 5.537 295,919 +0.01(+0.18%)
Mar 18, 2004 5.503 5.527 5.464 5.527 265,963 +0.02(+0.45%)
Mar 17, 2004 5.374 5.503 5.373 5.503 435,985 +0.11(+2.06%)
Mar 16, 2004 5.432 5.432 5.354 5.391 187,834 +0.00(+0.00%)
Mar 15, 2004 5.465 5.480 5.367 5.391 299,967 -0.09(-1.69%)
Mar 12, 2004 5.398 5.484 5.385 5.484 281,751 +0.12(+2.30%)
Mar 11, 2004 5.410 5.421 5.360 5.360 314,136 -0.07(-1.36%)
Mar 10, 2004 5.496 5.527 5.410 5.435 314,541 -0.06(-1.06%)
Mar 09, 2004 5.441 5.494 5.436 5.493 239,650 +0.03(+0.61%)
Mar 08, 2004 5.410 5.459 5.396 5.459 535,165 +0.06(+1.14%)
Mar 05, 2004 5.416 5.435 5.393 5.398 487,802 -0.05(-0.95%)
Mar 04, 2004 5.496 5.496 5.421 5.449 147,352 +0.00(+0.05%)
Mar 03, 2004 5.432 5.454 5.398 5.447 235,602 -0.01(-0.11%)
Mar 02, 2004 5.421 5.453 5.390 5.453 248,151 +0.03(+0.57%)
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.