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

Realty Income Corp (NY: O )

62.73 +0.25 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2005 10.14 10.22 10.04 10.14 1,083,408 -0.03(-0.26%)
Nov 29, 2005 10.15 10.23 10.13 10.17 529,205 -0.01(-0.09%)
Nov 28, 2005 10.39 10.42 10.18 10.18 691,247 -0.24(-2.28%)
Nov 25, 2005 10.38 10.43 10.37 10.42 176,773 +0.00(+0.00%)
Nov 23, 2005 10.28 10.43 10.26 10.42 378,992 +0.07(+0.65%)
Nov 22, 2005 10.22 10.35 10.15 10.35 788,339 +0.12(+1.14%)
Nov 21, 2005 10.27 10.27 10.14 10.23 579,201 -0.02(-0.17%)
Nov 18, 2005 10.19 10.26 10.15 10.25 483,672 +0.03(+0.31%)
Nov 17, 2005 9.946 10.23 9.946 10.22 523,178 +0.16(+1.60%)
Nov 16, 2005 10.05 10.13 10.01 10.06 773,831 -0.04(-0.35%)
Nov 15, 2005 10.04 10.18 10.02 10.09 780,973 +0.06(+0.58%)
Nov 14, 2005 10.17 10.24 9.973 10.04 669,374 -0.10(-1.02%)
Nov 11, 2005 10.11 10.14 10.03 10.14 334,575 +0.03(+0.27%)
Nov 10, 2005 9.946 10.14 9.879 10.11 596,834 +0.13(+1.35%)
Nov 09, 2005 9.888 10.05 9.870 9.978 524,741 +0.09(+0.91%)
Nov 08, 2005 9.924 9.928 9.834 9.888 596,834 -0.09(-0.85%)
Nov 07, 2005 9.906 10.02 9.857 9.973 846,370 +0.07(+0.72%)
Nov 04, 2005 9.852 9.942 9.776 9.901 845,254 +0.05(+0.55%)
Nov 03, 2005 9.946 10.05 9.839 9.848 744,815 -0.05(-0.54%)
Nov 02, 2005 9.789 9.946 9.736 9.901 733,655 +0.20(+2.03%)
Nov 01, 2005 9.888 10.07 9.673 9.704 991,450 -0.27(-2.74%)
Oct 31, 2005 9.767 10.04 9.767 9.978 1,253,709 +0.25(+2.53%)
Oct 28, 2005 9.543 9.731 9.494 9.731 779,634 +0.23(+2.45%)
Oct 27, 2005 9.745 9.812 9.476 9.498 584,781 -0.25(-2.57%)
Oct 26, 2005 9.879 9.919 9.745 9.749 512,018 -0.13(-1.36%)
Oct 25, 2005 9.982 10.03 9.861 9.884 431,443 -0.14(-1.43%)
Oct 24, 2005 9.969 10.04 9.924 10.03 536,793 +0.12(+1.18%)
Oct 21, 2005 9.794 9.982 9.781 9.910 381,447 +0.13(+1.28%)
Oct 20, 2005 10.01 10.01 9.731 9.785 461,129 -0.23(-2.28%)
Oct 19, 2005 9.772 10.01 9.677 10.01 659,553 +0.19(+1.92%)
Oct 18, 2005 9.866 9.969 9.816 9.825 564,916 -0.05(-0.54%)
Oct 17, 2005 9.933 9.933 9.812 9.879 465,816 -0.01(-0.14%)
Oct 14, 2005 9.785 9.951 9.709 9.893 565,809 +0.23(+2.36%)
Oct 13, 2005 9.462 9.709 9.462 9.664 672,498 +0.12(+1.22%)
Oct 12, 2005 9.789 9.803 9.444 9.548 1,424,456 -0.24(-2.47%)
Oct 11, 2005 9.870 9.924 9.700 9.789 841,906 -0.09(-0.95%)
Oct 10, 2005 10.09 10.12 9.861 9.884 465,593 -0.19(-1.87%)
Oct 07, 2005 10.18 10.19 9.928 10.07 630,983 -0.06(-0.58%)
Oct 06, 2005 10.17 10.22 9.901 10.13 1,063,097 -0.08(-0.79%)
Oct 05, 2005 10.39 10.43 10.19 10.21 571,612 -0.19(-1.85%)
Oct 04, 2005 10.59 10.63 10.40 10.40 477,869 -0.27(-2.52%)
Oct 03, 2005 10.71 10.74 10.58 10.67 642,590 -0.04(-0.38%)
Sep 30, 2005 10.63 10.71 10.58 10.71 816,015 +0.09(+0.80%)
Sep 29, 2005 10.53 10.63 10.39 10.63 614,243 +0.09(+0.89%)
Sep 28, 2005 10.66 10.69 10.49 10.53 704,193 -0.15(-1.43%)
Sep 27, 2005 10.62 10.70 10.57 10.69 733,655 +0.00(+0.00%)
Sep 26, 2005 10.55 10.69 10.55 10.69 1,389,191 +0.08(+0.72%)
Sep 23, 2005 10.61 10.65 10.53 10.61 1,099,478 +0.01(+0.13%)
Sep 22, 2005 10.56 10.66 10.44 10.60 5,198,975 -0.06(-0.59%)
Sep 21, 2005 10.82 10.82 10.64 10.66 1,085,417 -0.17(-1.61%)
Sep 20, 2005 10.93 11.00 10.80 10.83 524,071 +0.01(+0.12%)
Sep 19, 2005 10.89 10.89 10.78 10.82 654,866 -0.02(-0.21%)
Sep 16, 2005 10.87 10.91 10.76 10.84 451,754 -0.03(-0.25%)
Sep 15, 2005 10.86 10.91 10.79 10.87 300,202 +0.07(+0.66%)
Sep 14, 2005 10.86 10.87 10.76 10.80 468,271 +0.00(+0.00%)
Sep 13, 2005 10.89 10.93 10.79 10.80 339,932 -0.09(-0.82%)
Sep 12, 2005 10.90 10.95 10.78 10.89 598,619 +0.00(+0.00%)
Sep 09, 2005 10.91 10.97 10.85 10.89 343,726 +0.03(+0.25%)
Sep 08, 2005 10.92 10.98 10.83 10.86 496,171 -0.01(-0.12%)
Sep 07, 2005 11.06 11.06 10.86 10.87 447,960 -0.17(-1.54%)
Sep 06, 2005 10.75 11.05 10.67 11.04 732,762 +0.40(+3.75%)
Sep 02, 2005 10.71 10.78 10.60 10.65 333,905 -0.08(-0.75%)
Sep 01, 2005 10.69 10.87 10.61 10.73 684,105 +0.05(+0.46%)
Aug 31, 2005 10.54 10.70 10.54 10.68 977,835 +0.18(+1.75%)
Aug 30, 2005 10.61 10.62 10.37 10.49 689,015 -0.12(-1.14%)
Aug 29, 2005 10.34 10.65 10.35 10.61 1,436,286 +0.28(+2.69%)
Aug 26, 2005 10.55 10.62 10.32 10.34 440,594 -0.20(-1.91%)
Aug 25, 2005 10.47 10.56 10.36 10.54 378,768 +0.08(+0.77%)
Aug 24, 2005 10.42 10.55 10.39 10.46 419,391 +0.04(+0.39%)
Aug 23, 2005 10.33 10.43 10.33 10.42 445,505 +0.04(+0.34%)
Aug 22, 2005 10.26 10.41 10.25 10.38 496,171 +0.09(+0.83%)
Aug 19, 2005 10.42 10.43 10.29 10.30 501,751 -0.11(-1.08%)
Aug 18, 2005 10.53 10.53 10.35 10.41 632,099 -0.15(-1.44%)
Aug 17, 2005 10.65 10.66 10.47 10.56 715,799 -0.09(-0.80%)
Aug 16, 2005 10.61 10.70 10.53 10.65 532,999 +0.07(+0.68%)
Aug 15, 2005 10.56 10.66 10.48 10.57 422,515 +0.02(+0.21%)
Aug 12, 2005 10.59 10.59 10.45 10.55 530,097 +0.00(+0.00%)
Aug 11, 2005 10.35 10.55 10.30 10.55 496,394 +0.16(+1.55%)
Aug 10, 2005 10.39 10.59 10.37 10.39 696,157 +0.09(+0.83%)
Aug 09, 2005 10.19 10.52 10.10 10.30 916,455 +0.09(+0.88%)
Aug 08, 2005 10.53 10.53 9.857 10.22 1,954,331 -0.32(-3.06%)
Aug 05, 2005 11.06 11.06 10.46 10.54 1,662,163 -0.53(-4.78%)
Aug 04, 2005 11.27 11.27 11.06 11.07 782,312 -0.22(-1.94%)
Aug 03, 2005 11.20 11.33 11.14 11.29 440,371 +0.02(+0.20%)
Aug 02, 2005 11.13 11.27 11.12 11.26 661,338 +0.10(+0.88%)
Aug 01, 2005 11.20 11.24 11.05 11.16 696,381 -0.03(-0.28%)
Jul 29, 2005 11.21 11.36 11.11 11.20 698,836 -0.08(-0.68%)
Jul 28, 2005 11.25 11.30 11.16 11.27 514,697 +0.04(+0.40%)
Jul 27, 2005 11.23 11.24 11.11 11.23 351,761 -0.02(-0.16%)
Jul 26, 2005 11.13 11.25 11.09 11.25 499,965 +0.11(+1.01%)
Jul 25, 2005 11.09 11.16 11.08 11.13 395,731 -0.01(-0.12%)
Jul 22, 2005 10.98 11.15 10.97 11.15 504,653 +0.16(+1.43%)
Jul 21, 2005 11.20 11.23 10.97 10.99 758,430 -0.21(-1.84%)
Jul 20, 2005 11.04 11.20 10.93 11.20 436,800 +0.11(+0.97%)
Jul 19, 2005 10.99 11.09 10.98 11.09 478,538 +0.08(+0.69%)
Jul 18, 2005 10.91 11.04 10.87 11.01 593,932 -0.01(-0.08%)
Jul 15, 2005 10.86 11.04 10.82 11.02 746,154 +0.21(+1.91%)
Jul 14, 2005 11.27 11.28 10.70 10.82 1,811,260 -0.47(-4.21%)
Jul 13, 2005 11.38 11.42 11.25 11.29 460,013 -0.09(-0.75%)
Jul 12, 2005 11.49 11.49 11.32 11.38 426,533 -0.07(-0.63%)
Jul 11, 2005 11.36 11.47 11.36 11.45 487,689 +0.02(+0.20%)
Jul 08, 2005 11.30 11.47 11.29 11.42 785,660 +0.08(+0.71%)
Jul 07, 2005 11.31 11.35 11.13 11.34 443,942 +0.04(+0.36%)
Jul 06, 2005 11.36 11.42 11.30 11.30 388,143 -0.10(-0.86%)
Jul 05, 2005 11.34 11.43 11.32 11.40 533,445 +0.05(+0.43%)
Jul 01, 2005 11.21 11.35 11.21 11.35 589,468 +0.13(+1.20%)
Jun 30, 2005 11.36 11.40 11.22 11.22 1,382,048 -0.17(-1.53%)
Jun 29, 2005 11.44 11.44 11.29 11.39 377,652 -0.01(-0.08%)
Jun 28, 2005 11.27 11.41 11.20 11.40 522,509 +0.19(+1.72%)
Jun 27, 2005 11.32 11.36 11.12 11.21 689,238 -0.11(-0.99%)
Jun 24, 2005 11.31 11.43 11.06 11.32 5,562,567 -0.02(-0.20%)
Jun 23, 2005 11.36 11.50 11.34 11.34 601,967 -0.07(-0.63%)
Jun 22, 2005 11.39 11.49 11.33 11.42 556,212 +0.08(+0.71%)
Jun 21, 2005 11.43 11.47 11.30 11.34 559,336 -0.09(-0.82%)
Jun 20, 2005 11.44 11.51 11.34 11.43 496,171 -0.08(-0.66%)
Jun 17, 2005 11.39 11.51 11.32 11.51 1,122,021 +0.20(+1.78%)
Jun 16, 2005 11.26 11.30 11.16 11.30 549,292 +0.04(+0.40%)
Jun 15, 2005 11.28 11.28 11.16 11.26 824,943 +0.04(+0.32%)
Jun 14, 2005 11.22 11.25 11.16 11.22 552,194 -0.03(-0.28%)
Jun 13, 2005 11.21 11.27 11.12 11.25 697,497 +0.05(+0.44%)
Jun 10, 2005 11.22 11.25 11.12 11.21 573,844 +0.03(+0.24%)
Jun 09, 2005 11.16 11.19 11.05 11.18 439,032 +0.02(+0.16%)
Jun 08, 2005 11.14 11.28 11.12 11.16 547,507 +0.00(+0.04%)
Jun 07, 2005 11.18 11.30 11.04 11.16 710,889 +0.03(+0.28%)
Jun 06, 2005 11.04 11.13 11.01 11.12 683,435 +0.12(+1.10%)
Jun 03, 2005 11.17 11.21 10.98 11.00 804,632 -0.11(-1.01%)
Jun 02, 2005 11.12 11.19 11.09 11.12 412,248 -0.05(-0.48%)
Jun 01, 2005 11.11 11.27 11.03 11.17 821,818 +0.14(+1.26%)
May 31, 2005 11.08 11.13 11.02 11.03 397,963 -0.02(-0.20%)
May 27, 2005 11.04 11.05 10.90 11.05 385,687 +0.09(+0.82%)
May 26, 2005 10.92 11.09 10.92 10.96 671,159 +0.05(+0.49%)
May 25, 2005 11.11 11.14 10.91 10.91 662,901 -0.20(-1.82%)
May 24, 2005 11.22 11.22 11.08 11.11 629,644 -0.18(-1.63%)
May 23, 2005 11.37 11.37 11.22 11.29 566,702 -0.02(-0.16%)
May 20, 2005 11.31 11.31 11.13 11.31 387,250 +0.04(+0.32%)
May 19, 2005 11.20 11.30 11.15 11.28 563,354 +0.09(+0.80%)
May 18, 2005 11.04 11.19 11.02 11.19 634,108 +0.16(+1.42%)
May 17, 2005 10.98 11.07 10.87 11.03 624,287 +0.06(+0.53%)
May 16, 2005 10.80 10.97 10.80 10.97 595,271 +0.25(+2.30%)
May 13, 2005 10.82 10.88 10.72 10.73 725,173 -0.01(-0.08%)
May 12, 2005 10.98 10.98 10.73 10.73 822,042 -0.24(-2.20%)
May 11, 2005 10.95 10.98 10.88 10.98 891,233 +0.09(+0.82%)
May 10, 2005 10.98 10.98 10.84 10.89 685,890 -0.09(-0.82%)
May 09, 2005 10.76 10.98 10.76 10.98 479,208 +0.22(+2.04%)
May 06, 2005 10.91 10.91 10.71 10.76 559,336 -0.15(-1.40%)
May 05, 2005 10.82 10.95 10.76 10.91 536,347 +0.11(+1.00%)
May 04, 2005 10.71 10.82 10.65 10.80 433,675 +0.08(+0.75%)
May 03, 2005 10.75 10.82 10.65 10.72 628,082 -0.08(-0.70%)
May 02, 2005 10.81 10.81 10.68 10.80 614,913 -0.00(-0.04%)
Apr 29, 2005 10.82 10.82 10.60 10.80 911,321 +0.05(+0.46%)
Apr 28, 2005 10.82 10.84 10.71 10.75 498,180 -0.14(-1.28%)
Apr 27, 2005 10.75 10.91 10.67 10.89 567,595 +0.11(+1.00%)
Apr 26, 2005 10.76 10.80 10.69 10.78 665,356 +0.02(+0.21%)
Apr 25, 2005 10.75 10.77 10.65 10.76 664,240 +0.14(+1.35%)
Apr 22, 2005 10.62 10.63 10.51 10.62 625,180 +0.02(+0.21%)
Apr 21, 2005 10.51 10.60 10.42 10.60 538,132 +0.18(+1.72%)
Apr 20, 2005 10.46 10.54 10.40 10.42 719,593 -0.13(-1.19%)
Apr 19, 2005 10.50 10.60 10.47 10.54 627,635 +0.06(+0.60%)
Apr 18, 2005 10.46 10.52 10.39 10.48 726,736 +0.08(+0.73%)
Apr 15, 2005 10.36 10.47 10.34 10.40 779,634 +0.04(+0.39%)
Apr 14, 2005 10.46 10.48 10.33 10.36 541,257 -0.09(-0.90%)
Apr 13, 2005 10.52 10.55 10.41 10.46 595,495 -0.06(-0.55%)
Apr 12, 2005 10.26 10.52 10.21 10.52 820,926 +0.25(+2.44%)
Apr 11, 2005 10.30 10.33 10.22 10.26 417,605 -0.02(-0.17%)
Apr 08, 2005 10.43 10.44 10.28 10.28 612,235 -0.17(-1.67%)
Apr 07, 2005 10.37 10.46 10.22 10.46 909,536 +0.13(+1.21%)
Apr 06, 2005 10.25 10.36 10.23 10.33 620,939 +0.07(+0.70%)
Apr 05, 2005 10.19 10.29 10.17 10.26 564,470 +0.04(+0.39%)
Apr 04, 2005 10.19 10.26 10.07 10.22 508,001 +0.01(+0.13%)
Apr 01, 2005 10.32 10.39 10.13 10.21 677,632 -0.04(-0.44%)
Mar 31, 2005 10.31 10.39 10.19 10.25 680,087 -0.05(-0.52%)
Mar 30, 2005 10.19 10.30 10.12 10.30 978,727 +0.17(+1.72%)
Mar 29, 2005 10.20 10.34 10.11 10.13 640,134 -0.06(-0.57%)
Mar 28, 2005 10.22 10.34 10.17 10.19 621,386 -0.05(-0.48%)
Mar 24, 2005 10.20 10.39 10.17 10.24 645,938 +0.04(+0.40%)
Mar 23, 2005 10.30 10.37 9.857 10.20 760,216 -0.11(-1.04%)
Mar 22, 2005 10.44 10.60 10.30 10.30 811,775 -0.16(-1.50%)
Mar 21, 2005 10.55 10.55 10.38 10.46 592,147 -0.04(-0.43%)
Mar 18, 2005 10.78 10.78 10.48 10.51 1,120,459 -0.19(-1.76%)
Mar 17, 2005 10.59 10.69 10.54 10.69 504,429 +0.16(+1.53%)
Mar 16, 2005 10.57 10.64 10.47 10.53 697,050 -0.01(-0.13%)
Mar 15, 2005 10.73 10.85 10.53 10.55 770,036 -0.08(-0.76%)
Mar 14, 2005 10.48 10.65 10.44 10.63 555,542 +0.21(+2.02%)
Mar 11, 2005 10.60 10.64 10.39 10.42 622,055 -0.24(-2.27%)
Mar 10, 2005 10.63 10.73 10.54 10.66 631,653 +0.10(+0.98%)
Mar 09, 2005 10.90 10.90 10.53 10.56 1,125,592 -0.40(-3.68%)
Mar 08, 2005 11.08 11.08 10.87 10.96 669,597 -0.07(-0.65%)
Mar 07, 2005 11.08 11.13 10.86 11.03 710,889 +0.02(+0.20%)
Mar 04, 2005 10.75 11.01 10.73 11.01 506,438 +0.24(+2.25%)
Mar 03, 2005 10.78 10.78 10.66 10.77 513,134 +0.06(+0.54%)
Mar 02, 2005 10.77 10.77 10.55 10.71 792,356 +0.03(+0.29%)
Mar 01, 2005 10.53 10.72 10.52 10.68 854,852 +0.14(+1.32%)
Feb 28, 2005 10.75 10.75 10.47 10.54 1,094,121 -0.22(-2.08%)
Feb 25, 2005 10.47 10.78 10.45 10.76 553,756 +0.21(+1.95%)
Feb 24, 2005 10.58 10.64 10.48 10.56 796,820 +0.02(+0.21%)
Feb 23, 2005 10.54 10.70 10.53 10.53 898,153 +0.00(+0.04%)
Feb 22, 2005 10.89 10.89 10.51 10.53 1,073,810 -0.35(-3.25%)
Feb 18, 2005 11.11 11.11 10.87 10.88 697,943 -0.21(-1.94%)
Feb 17, 2005 11.18 11.25 11.07 11.10 507,108 -0.11(-1.00%)
Feb 16, 2005 11.02 11.23 11.02 11.21 630,314 +0.08(+0.72%)
Feb 15, 2005 11.05 11.25 11.03 11.13 670,490 +0.01(+0.08%)
Feb 14, 2005 11.16 11.25 11.07 11.12 708,880 +0.03(+0.24%)
Feb 11, 2005 11.08 11.11 10.89 11.09 1,001,047 +0.16(+1.43%)
Feb 10, 2005 10.78 10.94 10.72 10.94 548,176 +0.13(+1.16%)
Feb 09, 2005 10.90 10.92 10.79 10.81 647,277 -0.08(-0.70%)
Feb 08, 2005 10.73 10.90 10.73 10.89 386,357 +0.16(+1.46%)
Feb 07, 2005 10.91 10.99 10.72 10.73 606,655 -0.11(-0.99%)
Feb 04, 2005 10.60 10.84 10.60 10.84 629,644 +0.28(+2.63%)
Feb 03, 2005 10.71 10.73 10.53 10.56 604,646 -0.17(-1.59%)
Feb 02, 2005 10.62 10.73 10.49 10.73 704,862 +0.17(+1.61%)
Feb 01, 2005 10.46 10.57 10.35 10.56 705,085 +0.12(+1.12%)
Jan 31, 2005 10.51 10.60 10.34 10.44 1,212,194 +0.09(+0.82%)
Jan 28, 2005 10.21 10.38 10.18 10.36 780,080 +0.10(+0.96%)
Jan 27, 2005 10.35 10.46 10.21 10.26 740,574 -0.09(-0.87%)
Jan 26, 2005 10.22 10.36 10.17 10.35 690,354 +0.10(+1.01%)
Jan 25, 2005 10.37 10.52 10.21 10.25 659,330 -0.14(-1.38%)
Jan 24, 2005 10.56 10.69 10.39 10.39 729,860 -0.17(-1.65%)
Jan 21, 2005 10.60 10.66 10.49 10.56 571,389 +0.03(+0.26%)
Jan 20, 2005 10.58 10.69 10.48 10.54 733,432 -0.11(-1.01%)
Jan 19, 2005 10.69 11.02 10.55 10.65 767,581 +0.02(+0.21%)
Jan 18, 2005 10.52 10.64 10.35 10.62 725,396 +0.17(+1.67%)
Jan 14, 2005 10.38 10.55 10.30 10.45 518,937 +0.17(+1.61%)
Jan 13, 2005 10.24 10.53 10.17 10.28 863,110 -0.01(-0.09%)
Jan 12, 2005 10.38 10.46 9.857 10.29 1,131,396 -0.08(-0.78%)
Jan 11, 2005 10.50 10.56 10.35 10.37 531,883 -0.11(-1.03%)
Jan 10, 2005 10.50 10.65 10.35 10.48 617,368 -0.00(-0.04%)
Jan 07, 2005 10.56 10.72 10.30 10.48 822,042 -0.07(-0.64%)
Jan 06, 2005 10.53 10.70 10.37 10.55 941,453 +0.01(+0.08%)
Jan 05, 2005 11.03 11.03 10.42 10.54 1,365,085 -0.56(-5.08%)
Jan 04, 2005 11.21 11.34 11.07 11.11 956,854 -0.10(-0.92%)
Jan 03, 2005 11.32 11.47 11.13 11.21 851,058 +5.54(+97.86%)
Dec 31, 2004 5.701 5.725 5.652 5.665 421,399 -0.02(-0.39%)
Dec 30, 2004 5.690 5.754 5.671 5.688 596,387 +0.00(+0.04%)
Dec 29, 2004 5.684 5.710 5.670 5.686 286,587 -0.01(-0.14%)
Dec 28, 2004 5.655 5.693 5.638 5.693 343,726 +0.04(+0.65%)
Dec 27, 2004 5.715 5.742 5.634 5.656 510,233 -0.07(-1.23%)
Dec 23, 2004 5.773 5.801 5.720 5.727 332,120 -0.04(-0.72%)
Dec 22, 2004 5.749 5.804 5.740 5.768 518,268 +0.02(+0.35%)
Dec 21, 2004 5.677 5.761 5.672 5.748 488,805 +0.07(+1.26%)
Dec 20, 2004 5.701 5.726 5.641 5.677 560,229 -0.04(-0.63%)
Dec 17, 2004 5.628 5.712 5.533 5.712 986,093 +0.06(+0.99%)
Dec 16, 2004 5.718 5.742 5.642 5.656 702,184 -0.07(-1.27%)
Dec 15, 2004 5.712 5.764 5.673 5.729 705,755 +0.02(+0.29%)
Dec 14, 2004 5.763 5.808 5.691 5.712 916,901 -0.13(-2.21%)
Dec 13, 2004 5.824 5.841 5.813 5.841 567,372 +0.02(+0.40%)
Dec 10, 2004 5.712 5.824 5.684 5.818 567,372 +0.11(+1.94%)
Dec 09, 2004 5.649 5.707 5.595 5.707 538,356 +0.04(+0.73%)
Dec 08, 2004 5.589 5.674 5.589 5.665 535,231 +0.09(+1.67%)
Dec 07, 2004 5.696 5.702 5.569 5.572 740,574 -0.13(-2.36%)
Dec 06, 2004 5.701 5.747 5.658 5.707 573,621 +0.01(+0.10%)
Dec 03, 2004 5.623 5.701 5.623 5.701 521,839 +0.06(+1.05%)
Dec 02, 2004 5.670 5.682 5.601 5.642 580,763 -0.04(-0.65%)
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.