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 (%)
Oct 31, 2008 9.847 10.54 9.697 10.54 3,444,932 +0.53(+5.28%)
Oct 30, 2008 9.843 10.12 9.697 10.01 2,984,989 +0.06(+0.58%)
Oct 29, 2008 10.20 10.47 9.841 9.949 4,167,507 -0.59(-5.59%)
Oct 28, 2008 9.279 10.60 8.767 10.54 6,063,490 +1.87(+21.58%)
Oct 27, 2008 9.338 9.623 8.609 8.668 2,498,756 -0.73(-7.76%)
Oct 24, 2008 9.302 9.632 9.179 9.397 0 -0.38(-3.85%)
Oct 23, 2008 9.551 9.886 8.649 9.773 5,442,045 +0.43(+4.60%)
Oct 22, 2008 9.750 9.881 9.157 9.342 4,697,747 -0.49(-5.02%)
Oct 21, 2008 10.13 10.27 9.777 9.836 2,068,283 -0.38(-3.72%)
Oct 20, 2008 10.23 10.38 9.827 10.22 3,088,380 +0.05(+0.54%)
Oct 17, 2008 10.59 10.84 9.990 10.16 0 -0.58(-5.44%)
Oct 16, 2008 9.668 10.82 9.610 10.75 5,090,291 +1.14(+11.88%)
Oct 15, 2008 10.86 11.09 9.437 9.605 3,730,712 -1.25(-11.48%)
Oct 14, 2008 11.97 12.00 10.25 10.85 3,780,187 -0.87(-7.45%)
Oct 13, 2008 11.31 11.88 10.42 11.72 4,164,640 +0.63(+5.67%)
Oct 10, 2008 8.948 11.09 8.550 11.09 0 +1.85(+20.04%)
Oct 09, 2008 9.904 10.30 9.102 9.243 5,362,958 -0.48(-4.98%)
Oct 08, 2008 9.922 10.11 9.442 9.727 6,158,872 -0.20(-2.01%)
Oct 07, 2008 10.62 10.91 9.927 9.927 4,724,420 -0.63(-5.96%)
Oct 06, 2008 10.85 11.16 9.990 10.56 4,936,235 -0.28(-2.59%)
Oct 03, 2008 11.36 11.71 10.84 10.84 0 -0.37(-3.27%)
Oct 02, 2008 11.91 11.91 11.16 11.20 2,374,020 -0.69(-5.82%)
Oct 01, 2008 11.97 12.00 11.60 11.90 1,912,507 +0.30(+2.62%)
Sep 30, 2008 11.41 12.20 11.21 11.59 3,278,203 +0.39(+3.48%)
Sep 29, 2008 12.22 12.22 11.19 11.20 3,950,039 -0.93(-7.70%)
Sep 26, 2008 12.03 12.14 11.71 12.14 0 +0.14(+1.20%)
Sep 25, 2008 12.03 12.03 11.38 11.99 5,352,915 -0.09(-0.75%)
Sep 24, 2008 12.16 12.21 11.49 12.08 2,884,721 -0.13(-1.03%)
Sep 23, 2008 12.28 12.62 12.06 12.21 2,663,015 -0.09(-0.73%)
Sep 22, 2008 12.85 13.02 12.25 12.30 2,370,774 -0.77(-5.86%)
Sep 19, 2008 12.63 15.71 11.71 13.07 0 -0.59(-4.35%)
Sep 18, 2008 11.59 13.66 11.53 13.66 7,322,369 +2.00(+17.20%)
Sep 17, 2008 11.79 11.85 11.40 11.66 2,739,862 -0.19(-1.60%)
Sep 16, 2008 11.17 11.85 11.04 11.85 4,323,302 +0.81(+7.35%)
Sep 15, 2008 11.48 11.76 11.03 11.03 4,026,433 -0.66(-5.66%)
Sep 12, 2008 11.38 11.70 11.34 11.70 0 +0.31(+2.73%)
Sep 11, 2008 11.26 11.42 11.18 11.39 1,549,266 -0.05(-0.43%)
Sep 10, 2008 11.43 11.62 11.20 11.44 2,347,585 +0.04(+0.32%)
Sep 09, 2008 11.54 11.66 11.21 11.40 2,634,770 -0.18(-1.56%)
Sep 08, 2008 11.72 11.72 11.37 11.58 3,595,327 +0.21(+1.86%)
Sep 05, 2008 11.49 11.56 11.07 11.37 0 -0.16(-1.41%)
Sep 04, 2008 11.83 11.83 11.53 11.53 2,006,385 -0.33(-2.81%)
Sep 03, 2008 11.82 11.86 11.55 11.86 1,350,891 +0.21(+1.82%)
Sep 02, 2008 11.76 11.86 11.52 11.65 1,455,338 +0.08(+0.70%)
Aug 29, 2008 11.73 11.74 11.53 11.57 0 -0.19(-1.65%)
Aug 28, 2008 11.58 11.76 11.38 11.76 1,633,784 +0.30(+2.62%)
Aug 27, 2008 11.43 11.52 11.27 11.46 1,172,139 +0.06(+0.51%)
Aug 26, 2008 11.32 11.41 11.22 11.41 1,124,586 +0.16(+1.43%)
Aug 25, 2008 11.47 11.48 11.20 11.24 1,395,488 -0.28(-2.41%)
Aug 22, 2008 11.35 11.52 11.21 11.52 0 +0.31(+2.80%)
Aug 21, 2008 11.24 11.41 11.19 11.21 1,335,901 -0.13(-1.19%)
Aug 20, 2008 11.36 11.45 11.19 11.34 2,167,561 +0.09(+0.80%)
Aug 19, 2008 11.28 11.37 11.09 11.25 1,915,895 -0.06(-0.55%)
Aug 18, 2008 11.50 11.55 11.21 11.32 1,496,466 -0.19(-1.64%)
Aug 15, 2008 11.65 11.71 11.32 11.50 0 -0.10(-0.89%)
Aug 14, 2008 11.36 11.62 11.32 11.61 1,436,751 +0.21(+1.81%)
Aug 13, 2008 11.28 11.47 11.21 11.40 1,799,954 +0.06(+0.55%)
Aug 12, 2008 11.34 11.48 11.20 11.34 2,311,519 -0.00(-0.04%)
Aug 11, 2008 11.21 11.53 11.12 11.34 1,922,161 +0.14(+1.24%)
Aug 08, 2008 10.98 11.27 10.98 11.20 3,548,041 +0.22(+1.96%)
Aug 07, 2008 11.29 11.29 10.98 10.99 2,250,783 -0.32(-2.81%)
Aug 06, 2008 11.45 11.54 11.25 11.31 1,722,861 -0.34(-2.92%)
Aug 05, 2008 11.23 11.65 11.13 11.65 2,498,209 +0.44(+3.96%)
Aug 04, 2008 11.43 11.43 11.17 11.20 2,006,815 -0.16(-1.42%)
Aug 01, 2008 11.27 11.51 11.02 11.37 1,775,069 +0.08(+0.67%)
Jul 31, 2008 11.07 11.57 11.07 11.29 1,925,945 -0.25(-2.14%)
Jul 30, 2008 11.58 11.62 10.99 11.54 3,179,582 -0.13(-1.08%)
Jul 29, 2008 11.66 11.66 10.89 11.66 5,144,186 +0.61(+5.47%)
Jul 28, 2008 11.05 11.32 10.95 11.06 1,820,962 +0.00(+0.04%)
Jul 25, 2008 11.16 11.37 10.99 11.05 2,352,626 +0.12(+1.11%)
Jul 24, 2008 11.65 11.76 10.85 10.93 2,891,207 -0.76(-6.48%)
Jul 23, 2008 11.52 11.75 11.25 11.69 2,434,362 +0.12(+1.05%)
Jul 22, 2008 10.99 11.57 10.94 11.57 2,240,405 +0.50(+4.49%)
Jul 21, 2008 11.15 11.15 10.94 11.07 1,176,829 +0.05(+0.45%)
Jul 18, 2008 11.14 11.40 10.90 11.02 1,632,672 -0.12(-1.09%)
Jul 17, 2008 11.09 11.14 10.55 11.14 2,579,566 +0.02(+0.20%)
Jul 16, 2008 10.07 11.15 9.900 11.12 3,718,411 +0.99(+9.83%)
Jul 15, 2008 9.855 10.76 9.581 10.12 4,712,402 +0.26(+2.68%)
Jul 14, 2008 10.62 10.77 9.859 9.859 3,123,746 -0.72(-6.78%)
Jul 11, 2008 10.09 10.80 10.06 10.58 2,293,918 +0.26(+2.56%)
Jul 10, 2008 10.21 10.52 10.04 10.31 2,251,633 +0.24(+2.36%)
Jul 09, 2008 10.64 10.66 9.931 10.07 1,943,917 -0.63(-5.86%)
Jul 08, 2008 9.882 10.70 9.873 10.70 4,106,892 +0.82(+8.30%)
Jul 07, 2008 10.19 10.30 9.814 9.882 2,549,067 -0.30(-2.95%)
Jul 04, 2008 10.57 10.57 10.13 10.18 1,114,196 +0.00(+0.00%)
Jul 03, 2008 10.57 10.57 10.13 10.18 1,114,196 -0.12(-1.17%)
Jul 02, 2008 10.31 10.52 10.25 10.30 2,225,885 -0.00(-0.04%)
Jul 01, 2008 10.11 10.37 10.11 10.31 2,095,634 +0.11(+1.05%)
Jun 30, 2008 10.57 10.57 10.16 10.20 2,469,951 -0.07(-0.65%)
Jun 27, 2008 10.43 10.54 10.27 10.27 2,555,781 -0.20(-1.93%)
Jun 26, 2008 10.51 10.58 10.36 10.47 3,605,390 -0.03(-0.26%)
Jun 25, 2008 10.66 10.75 10.33 10.50 2,783,047 +0.00(+0.00%)
Jun 24, 2008 10.38 10.64 10.31 10.50 2,171,510 +0.04(+0.43%)
Jun 23, 2008 10.53 10.68 10.44 10.45 1,892,055 -0.06(-0.60%)
Jun 20, 2008 10.93 10.93 10.49 10.51 3,131,683 -0.31(-2.86%)
Jun 19, 2008 10.61 10.82 10.47 10.82 1,911,738 +0.20(+1.90%)
Jun 18, 2008 10.76 10.76 10.44 10.62 2,432,961 +0.10(+0.94%)
Jun 17, 2008 10.72 10.77 10.49 10.52 2,163,234 -0.23(-2.13%)
Jun 16, 2008 10.75 10.76 10.54 10.75 1,758,688 +0.06(+0.54%)
Jun 13, 2008 10.63 10.73 10.53 10.69 1,515,770 +0.10(+0.97%)
Jun 12, 2008 10.38 10.63 10.33 10.59 2,831,861 +0.28(+2.74%)
Jun 11, 2008 10.53 10.59 10.31 10.31 2,233,191 -0.21(-1.96%)
Jun 10, 2008 10.44 10.60 10.35 10.51 2,542,159 +0.00(+0.04%)
Jun 09, 2008 10.72 10.93 10.51 10.51 3,320,187 -0.17(-1.64%)
Jun 06, 2008 11.08 11.08 10.65 10.68 2,186,039 -0.36(-3.25%)
Jun 05, 2008 10.98 11.04 10.77 11.04 2,064,024 +0.23(+2.16%)
Jun 04, 2008 10.73 10.85 10.65 10.81 1,625,050 +0.06(+0.54%)
Jun 03, 2008 10.73 10.82 10.56 10.75 2,539,180 +0.03(+0.25%)
Jun 02, 2008 10.71 10.85 10.47 10.72 3,358,658 -0.26(-2.33%)
May 30, 2008 11.02 11.04 10.85 10.98 1,554,754 +0.06(+0.53%)
May 29, 2008 10.78 10.96 10.68 10.92 1,561,328 +0.11(+1.04%)
May 28, 2008 10.76 10.82 10.69 10.81 1,093,679 +0.01(+0.08%)
May 27, 2008 10.82 10.83 10.53 10.80 2,003,687 +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 1,342,136 -0.03(-0.25%)
May 22, 2008 11.04 11.04 10.50 10.69 3,505,910 -0.23(-2.13%)
May 21, 2008 10.99 11.19 10.89 10.92 1,938,932 -0.04(-0.33%)
May 20, 2008 10.99 11.45 10.90 10.96 1,684,030 -0.03(-0.28%)
May 19, 2008 11.12 11.14 10.85 10.99 2,086,286 -0.13(-1.17%)
May 16, 2008 11.41 11.41 11.06 11.12 1,983,203 -0.10(-0.92%)
May 15, 2008 11.05 11.22 10.94 11.22 944,963 +0.16(+1.46%)
May 14, 2008 10.98 11.19 10.98 11.06 1,498,711 +0.11(+0.98%)
May 13, 2008 10.93 11.07 10.80 10.95 1,590,716 -0.01(-0.08%)
May 12, 2008 10.79 10.98 10.76 10.96 2,283,343 +0.21(+1.96%)
May 09, 2008 10.93 10.98 10.74 10.75 2,842,070 -0.25(-2.24%)
May 08, 2008 11.41 11.41 10.94 11.00 1,770,609 -0.04(-0.41%)
May 07, 2008 11.43 11.60 11.02 11.04 2,233,724 -0.42(-3.64%)
May 06, 2008 11.62 11.62 11.26 11.46 2,146,050 +0.03(+0.24%)
May 05, 2008 11.61 11.61 11.32 11.43 1,611,273 +0.17(+1.51%)
May 02, 2008 11.55 11.62 11.22 11.26 2,580,666 -0.18(-1.57%)
May 01, 2008 11.81 11.81 11.09 11.44 7,363,826 -0.35(-2.96%)
Apr 30, 2008 12.30 12.32 11.79 11.79 1,966,925 -0.33(-2.74%)
Apr 29, 2008 12.61 12.61 12.12 12.12 1,951,568 -0.47(-3.74%)
Apr 28, 2008 12.50 12.62 12.46 12.59 1,596,696 +0.13(+1.08%)
Apr 25, 2008 12.38 12.55 12.28 12.46 1,843,249 +0.09(+0.69%)
Apr 24, 2008 12.14 12.39 12.05 12.37 2,300,271 +0.31(+2.56%)
Apr 23, 2008 11.91 12.32 11.79 12.06 1,779,983 +0.20(+1.70%)
Apr 22, 2008 12.05 12.08 11.80 11.86 1,641,446 -0.21(-1.75%)
Apr 21, 2008 12.02 12.24 11.95 12.07 1,535,196 -0.01(-0.07%)
Apr 18, 2008 12.21 12.36 12.01 12.08 1,817,318 -0.03(-0.22%)
Apr 17, 2008 12.07 12.11 11.88 12.11 1,383,178 +0.01(+0.07%)
Apr 16, 2008 11.93 12.10 11.71 12.10 1,927,197 +0.28(+2.35%)
Apr 15, 2008 11.48 11.82 11.48 11.82 1,906,543 +0.37(+3.21%)
Apr 14, 2008 11.33 11.60 11.30 11.45 1,481,056 +0.14(+1.27%)
Apr 11, 2008 11.61 11.61 11.29 11.31 1,377,990 -0.30(-2.55%)
Apr 10, 2008 11.62 11.78 11.47 11.61 2,058,113 +0.08(+0.66%)
Apr 09, 2008 11.84 11.85 11.43 11.53 1,945,929 -0.27(-2.32%)
Apr 08, 2008 11.63 11.86 11.52 11.80 2,462,964 +0.12(+1.00%)
Apr 07, 2008 11.78 11.82 11.50 11.69 1,621,399 +0.00(+0.00%)
Apr 04, 2008 11.76 11.88 11.61 11.69 1,527,014 -0.04(-0.38%)
Apr 03, 2008 11.60 11.80 11.47 11.73 1,955,411 +0.12(+1.04%)
Apr 02, 2008 11.66 11.75 11.32 11.61 2,761,643 -0.05(-0.46%)
Apr 01, 2008 11.54 11.67 10.77 11.67 5,627,859 +0.18(+1.60%)
Mar 31, 2008 11.46 11.94 11.39 11.48 3,065,729 +0.02(+0.16%)
Mar 28, 2008 11.62 11.72 11.35 11.46 2,419,711 -0.12(-1.04%)
Mar 27, 2008 11.73 11.93 11.55 11.58 3,269,275 -0.17(-1.41%)
Mar 26, 2008 12.14 12.14 11.63 11.75 2,678,691 -0.42(-3.46%)
Mar 25, 2008 12.03 12.17 11.83 12.17 2,842,215 +0.13(+1.08%)
Mar 24, 2008 12.06 12.16 11.93 12.04 3,447,941 -0.02(-0.15%)
Mar 21, 2008 11.89 12.06 11.62 12.06 7,248,550 +0.00(+0.00%)
Mar 20, 2008 11.89 12.06 11.62 12.06 7,248,550 +0.16(+1.36%)
Mar 19, 2008 11.76 12.12 11.71 11.90 6,592,528 +0.14(+1.18%)
Mar 18, 2008 11.15 11.76 11.01 11.76 6,015,618 +0.66(+5.93%)
Mar 17, 2008 10.72 11.26 10.67 11.10 4,209,061 +0.16(+1.48%)
Mar 14, 2008 11.12 11.18 10.53 10.94 4,670,916 -0.11(-0.97%)
Mar 13, 2008 10.53 11.05 10.36 11.05 2,815,933 +0.39(+3.70%)
Mar 12, 2008 10.85 11.02 10.63 10.65 3,516,262 -0.16(-1.49%)
Mar 11, 2008 10.46 10.86 10.46 10.81 6,414,895 +0.57(+5.60%)
Mar 10, 2008 10.36 10.39 10.21 10.24 3,243,072 -0.09(-0.83%)
Mar 07, 2008 10.08 10.42 9.985 10.33 3,650,705 +0.20(+1.95%)
Mar 06, 2008 10.59 10.60 10.08 10.13 3,781,144 -0.50(-4.72%)
Mar 05, 2008 10.57 10.74 10.43 10.63 3,582,155 +0.02(+0.17%)
Mar 04, 2008 10.35 10.72 10.31 10.61 3,861,959 +0.17(+1.67%)
Mar 03, 2008 10.44 10.50 10.20 10.44 3,965,417 +0.13(+1.22%)
Feb 29, 2008 10.29 10.50 10.28 10.31 4,878,422 -0.07(-0.65%)
Feb 28, 2008 10.91 10.96 10.36 10.38 4,297,458 -0.55(-5.04%)
Feb 27, 2008 10.98 11.19 10.87 10.93 2,880,349 -0.12(-1.09%)
Feb 26, 2008 11.11 11.31 10.96 11.05 3,803,726 -0.08(-0.68%)
Feb 25, 2008 10.85 11.13 10.60 11.13 3,277,839 +0.36(+3.37%)
Feb 22, 2008 10.56 10.80 10.37 10.76 2,549,007 +0.26(+2.48%)
Feb 21, 2008 10.80 10.85 10.47 10.50 3,346,593 -0.25(-2.33%)
Feb 20, 2008 10.56 10.78 10.44 10.76 2,609,989 +0.15(+1.44%)
Feb 19, 2008 10.70 10.78 10.47 10.60 3,632,497 -0.00(-0.04%)
Feb 18, 2008 10.54 10.63 10.23 10.61 0 +0.00(+0.00%)
Feb 15, 2008 10.54 10.63 10.23 10.61 3,377,507 +0.17(+1.59%)
Feb 14, 2008 10.63 10.76 10.31 10.44 3,156,679 -0.09(-0.85%)
Feb 13, 2008 10.59 10.61 10.24 10.53 1,642,665 +0.14(+1.38%)
Feb 12, 2008 10.10 10.44 9.976 10.39 2,287,052 +0.36(+3.57%)
Feb 11, 2008 10.38 10.38 9.994 10.03 3,332,332 -0.32(-3.08%)
Feb 08, 2008 10.75 10.75 10.20 10.35 2,932,995 -0.43(-3.95%)
Feb 07, 2008 10.35 10.78 10.33 10.77 2,520,293 +0.35(+3.40%)
Feb 06, 2008 10.94 11.11 10.40 10.42 3,498,917 -0.48(-4.44%)
Feb 05, 2008 10.98 11.12 10.76 10.90 3,161,969 -0.13(-1.14%)
Feb 04, 2008 11.27 11.34 10.94 11.03 2,457,502 -0.24(-2.15%)
Feb 01, 2008 10.97 11.29 10.80 11.27 2,299,996 +0.37(+3.41%)
Jan 31, 2008 10.54 11.02 10.53 10.90 4,167,836 +0.34(+3.23%)
Jan 30, 2008 10.85 11.06 10.51 10.56 2,869,596 -0.21(-1.96%)
Jan 29, 2008 10.92 11.11 10.68 10.77 2,258,968 -0.09(-0.87%)
Jan 28, 2008 10.48 10.89 10.24 10.86 3,460,218 +0.37(+3.50%)
Jan 25, 2008 10.66 10.87 10.37 10.50 2,496,408 -0.07(-0.68%)
Jan 24, 2008 11.17 11.17 10.31 10.57 4,518,514 -0.46(-4.15%)
Jan 23, 2008 9.653 11.09 9.577 11.02 6,215,654 +1.10(+11.11%)
Jan 22, 2008 9.259 9.967 9.084 9.922 6,673,037 +0.30(+3.07%)
Jan 21, 2008 9.877 9.904 9.389 9.626 0 +0.00(+0.00%)
Jan 18, 2008 9.877 9.904 9.389 9.626 4,778,516 -0.11(-1.10%)
Jan 17, 2008 9.931 9.976 9.702 9.734 3,346,167 -0.17(-1.72%)
Jan 16, 2008 9.873 10.31 9.864 9.904 4,270,996 +0.01(+0.09%)
Jan 15, 2008 9.980 10.08 9.658 9.895 3,500,740 -0.19(-1.87%)
Jan 14, 2008 10.44 10.53 9.774 10.08 5,815,306 -0.26(-2.56%)
Jan 11, 2008 10.41 10.65 10.14 10.35 3,435,746 +0.02(+0.22%)
Jan 10, 2008 10.12 10.54 9.927 10.33 5,376,011 +0.15(+1.45%)
Jan 09, 2008 9.922 10.19 9.613 10.18 5,501,855 +0.25(+2.53%)
Jan 08, 2008 10.54 10.67 9.904 9.927 5,098,190 -0.55(-5.26%)
Jan 07, 2008 10.22 10.62 10.22 10.48 5,802,828 +0.33(+3.22%)
Jan 04, 2008 10.88 10.88 9.980 10.15 14,279,548 -0.90(-8.11%)
Jan 03, 2008 11.30 11.44 10.99 11.05 5,215,067 -0.26(-2.30%)
Jan 02, 2008 11.96 11.96 11.29 11.31 8,290,650 -0.80(-6.62%)
Jan 01, 2008 12.02 12.22 11.88 12.11 0 +0.00(+0.00%)
Dec 31, 2007 12.02 12.22 11.88 12.11 3,242,380 +0.09(+0.78%)
Dec 28, 2007 12.59 12.75 11.99 12.01 3,880,405 -0.63(-5.00%)
Dec 27, 2007 12.96 13.03 12.59 12.65 1,657,927 -0.30(-2.32%)
Dec 26, 2007 12.97 13.08 12.88 12.95 1,217,497 -0.15(-1.16%)
Dec 24, 2007 12.89 13.11 12.79 13.10 880,174 +0.33(+2.56%)
Dec 21, 2007 12.46 12.78 12.46 12.77 3,150,750 +0.32(+2.59%)
Dec 20, 2007 12.39 12.46 12.11 12.45 1,475,926 +0.13(+1.06%)
Dec 19, 2007 12.16 12.36 12.12 12.32 1,388,094 +0.11(+0.92%)
Dec 18, 2007 12.10 12.25 11.79 12.21 2,351,231 +0.19(+1.57%)
Dec 17, 2007 12.25 12.35 12.02 12.02 2,552,216 -0.26(-2.12%)
Dec 14, 2007 12.64 12.76 12.23 12.28 2,098,334 -0.24(-1.93%)
Dec 13, 2007 12.47 12.55 12.28 12.52 3,190,022 +0.02(+0.14%)
Dec 12, 2007 12.78 12.96 12.37 12.50 3,676,605 +0.09(+0.76%)
Dec 11, 2007 13.22 13.31 12.41 12.41 4,142,599 -0.77(-5.85%)
Dec 10, 2007 12.88 13.18 12.79 13.18 1,339,648 +0.32(+2.51%)
Dec 07, 2007 13.11 13.18 12.78 12.86 2,209,440 -0.33(-2.48%)
Dec 06, 2007 12.70 13.21 12.65 13.18 1,873,603 +0.49(+3.88%)
Dec 05, 2007 12.49 12.69 12.41 12.69 2,177,220 +0.33(+2.65%)
Dec 04, 2007 12.58 12.59 12.20 12.36 1,788,241 -0.30(-2.34%)
Dec 03, 2007 12.77 12.86 12.52 12.66 1,483,905 -0.11(-0.88%)
Nov 30, 2007 12.92 13.18 12.75 12.77 2,624,676 -0.04(-0.31%)
Nov 29, 2007 12.99 12.99 12.68 12.81 1,968,538 -0.21(-1.62%)
Nov 28, 2007 12.71 13.03 12.63 13.02 3,648,050 +0.39(+3.09%)
Nov 27, 2007 12.41 12.65 12.36 12.63 2,912,202 +0.26(+2.06%)
Nov 26, 2007 13.10 13.13 12.35 12.38 2,518,733 -0.70(-5.38%)
Nov 23, 2007 12.85 13.17 12.83 13.08 713,435 +0.28(+2.21%)
Nov 21, 2007 12.56 12.82 12.33 12.80 3,505,897 +0.18(+1.46%)
Nov 20, 2007 12.88 13.19 12.37 12.62 3,366,733 -0.26(-1.99%)
Nov 19, 2007 13.22 13.22 12.87 12.87 3,062,525 -0.43(-3.20%)
Nov 16, 2007 13.30 13.45 13.03 13.30 3,009,710 +0.01(+0.10%)
Nov 15, 2007 13.14 13.46 13.05 13.28 3,750,389 -0.01(-0.07%)
Nov 14, 2007 13.50 13.65 13.27 13.29 4,693,123 -0.35(-2.59%)
Nov 13, 2007 13.07 13.76 13.02 13.65 28,302,890 +0.73(+5.62%)
Nov 12, 2007 12.77 13.21 12.62 12.92 3,657,003 -0.10(-0.76%)
Nov 09, 2007 12.45 13.04 12.45 13.02 4,988,957 +0.81(+6.61%)
Nov 08, 2007 12.15 12.25 11.88 12.21 2,304,365 +0.14(+1.19%)
Nov 07, 2007 12.40 12.43 12.04 12.07 1,634,944 -0.43(-3.48%)
Nov 06, 2007 12.41 12.52 12.18 12.50 1,111,905 +0.19(+1.53%)
Nov 05, 2007 12.44 12.63 12.22 12.32 1,704,117 -0.27(-2.14%)
Nov 02, 2007 12.92 12.95 12.44 12.58 1,761,911 -0.21(-1.61%)
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.