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

Medical Properties Trust (NY: MPW )

4.510 -0.050 (-1.10%)
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 (%)
Dec 31, 2007 3.592 3.674 3.538 3.660 1,886,543 +0.05(+1.39%)
Dec 28, 2007 3.664 3.730 3.610 3.610 1,693,372 -0.08(-2.05%)
Dec 27, 2007 3.761 3.800 3.682 3.685 1,115,337 -0.08(-2.01%)
Dec 26, 2007 3.793 3.800 3.692 3.761 959,265 -0.03(-0.85%)
Dec 24, 2007 3.674 3.793 3.635 3.793 710,839 +0.18(+4.87%)
Dec 21, 2007 3.646 3.653 3.520 3.617 3,303,609 +0.02(+0.60%)
Dec 20, 2007 3.689 3.689 3.592 3.595 1,585,304 -0.06(-1.67%)
Dec 19, 2007 3.696 3.725 3.585 3.656 1,462,804 -0.05(-1.45%)
Dec 18, 2007 3.714 3.717 3.592 3.710 1,642,380 +0.05(+1.37%)
Dec 17, 2007 3.854 3.875 3.620 3.660 1,889,887 -0.21(-5.47%)
Dec 14, 2007 3.951 4.055 3.858 3.872 1,068,997 -0.16(-3.92%)
Dec 13, 2007 4.019 4.066 3.908 4.030 963,085 -0.01(-0.36%)
Dec 12, 2007 4.181 4.238 3.990 4.044 873,925 -0.03(-0.79%)
Dec 11, 2007 4.364 4.364 4.037 4.077 1,381,726 -0.27(-6.28%)
Dec 10, 2007 4.299 4.360 4.249 4.350 1,174,489 +0.06(+1.34%)
Dec 07, 2007 4.184 4.306 4.177 4.292 1,372,316 +0.09(+2.22%)
Dec 06, 2007 3.990 4.199 3.969 4.199 1,042,670 +0.21(+5.22%)
Dec 05, 2007 3.976 4.041 3.915 3.990 815,482 +0.08(+1.93%)
Dec 04, 2007 4.001 4.030 3.915 3.915 1,638,805 -0.12(-3.02%)
Dec 03, 2007 4.023 4.109 3.983 4.037 753,952 +0.01(+0.18%)
Nov 30, 2007 4.055 4.159 3.998 4.030 1,707,529 +0.01(+0.18%)
Nov 29, 2007 4.041 4.048 3.962 4.023 1,155,986 -0.01(-0.18%)
Nov 28, 2007 3.929 4.051 3.897 4.030 2,114,853 +0.11(+2.94%)
Nov 27, 2007 3.847 3.994 3.779 3.915 1,665,488 +0.11(+2.83%)
Nov 26, 2007 4.095 4.107 3.807 3.807 1,327,769 -0.28(-6.94%)
Nov 23, 2007 3.965 4.113 3.962 4.091 584,953 +0.15(+3.73%)
Nov 21, 2007 3.922 4.073 3.825 3.944 1,769,341 +0.05(+1.20%)
Nov 20, 2007 4.159 4.199 3.850 3.897 2,908,897 -0.26(-6.14%)
Nov 19, 2007 4.253 4.253 4.138 4.152 1,512,359 -0.14(-3.18%)
Nov 16, 2007 4.371 4.396 4.220 4.289 1,500,944 -0.05(-1.24%)
Nov 15, 2007 4.206 4.342 4.202 4.342 967,776 +0.07(+1.68%)
Nov 14, 2007 4.515 4.515 4.238 4.271 998,502 -0.20(-4.57%)
Nov 13, 2007 4.249 4.479 4.249 4.475 989,662 +0.26(+6.13%)
Nov 12, 2007 4.073 4.306 4.073 4.217 1,232,829 +0.08(+2.00%)
Nov 09, 2007 4.174 4.192 4.098 4.134 2,059,735 -0.10(-2.46%)
Nov 08, 2007 4.253 4.274 4.138 4.238 2,362,059 -0.05(-1.26%)
Nov 07, 2007 4.457 4.551 4.242 4.292 1,430,505 -0.17(-3.86%)
Nov 06, 2007 4.335 4.482 4.238 4.465 1,692,216 +0.15(+3.58%)
Nov 05, 2007 4.382 4.411 4.289 4.310 1,945,175 -0.09(-1.96%)
Nov 02, 2007 4.540 4.572 4.342 4.396 1,010,931 -0.10(-2.16%)
Nov 01, 2007 4.626 4.662 4.454 4.493 1,372,594 -0.22(-4.72%)
Oct 31, 2007 4.712 4.734 4.633 4.716 677,666 +0.01(+0.15%)
Oct 30, 2007 4.730 4.773 4.684 4.709 544,861 +0.00(+0.00%)
Oct 29, 2007 4.913 4.928 4.680 4.709 758,407 -0.17(-3.53%)
Oct 26, 2007 4.849 4.885 4.770 4.881 698,269 +0.07(+1.42%)
Oct 25, 2007 4.831 4.870 4.741 4.813 720,542 +0.04(+0.75%)
Oct 24, 2007 4.885 4.885 4.698 4.777 636,460 -0.09(-1.92%)
Oct 23, 2007 4.770 4.870 4.737 4.870 978,913 +0.15(+3.28%)
Oct 22, 2007 4.579 4.734 4.533 4.716 926,849 +0.11(+2.42%)
Oct 19, 2007 4.755 4.755 4.597 4.605 864,483 -0.15(-3.17%)
Oct 18, 2007 4.673 4.770 4.626 4.755 566,578 +0.06(+1.30%)
Oct 17, 2007 4.788 4.831 4.579 4.694 787,640 -0.05(-1.06%)
Oct 16, 2007 4.813 4.834 4.730 4.745 498,644 -0.06(-1.34%)
Oct 15, 2007 4.903 4.903 4.777 4.809 740,866 -0.10(-2.05%)
Oct 12, 2007 4.899 4.975 4.896 4.910 604,999 +0.02(+0.37%)
Oct 11, 2007 4.928 4.975 4.888 4.892 829,960 -0.05(-0.95%)
Oct 10, 2007 4.917 4.964 4.896 4.939 654,000 -0.01(-0.29%)
Oct 09, 2007 4.971 4.989 4.903 4.953 747,270 -0.01(-0.29%)
Oct 08, 2007 5.025 5.025 4.964 4.967 465,512 -0.06(-1.14%)
Oct 05, 2007 4.928 5.025 4.906 5.025 1,019,283 +0.11(+2.19%)
Oct 04, 2007 4.863 4.917 4.824 4.917 1,355,611 +0.07(+1.41%)
Oct 03, 2007 4.856 4.899 4.781 4.849 919,053 -0.04(-0.81%)
Oct 02, 2007 4.888 4.913 4.849 4.888 608,062 +0.01(+0.22%)
Oct 01, 2007 4.777 4.913 4.777 4.878 1,230,601 +0.09(+1.95%)
Sep 28, 2007 4.881 4.903 4.770 4.784 1,204,987 -0.09(-1.91%)
Sep 27, 2007 4.888 4.899 4.845 4.878 549,316 +0.01(+0.15%)
Sep 26, 2007 4.892 4.892 4.781 4.870 1,442,477 +0.03(+0.59%)
Sep 25, 2007 4.878 4.906 4.766 4.842 962,765 -0.08(-1.53%)
Sep 24, 2007 4.903 4.935 4.860 4.917 678,779 +0.00(+0.07%)
Sep 21, 2007 4.982 4.982 4.878 4.913 1,364,520 +0.04(+0.74%)
Sep 20, 2007 4.953 4.978 4.791 4.878 820,772 -0.10(-1.95%)
Sep 19, 2007 4.849 4.985 4.781 4.975 1,824,743 +0.09(+1.91%)
Sep 18, 2007 4.745 4.931 4.745 4.881 1,837,271 -0.01(-0.15%)
Sep 17, 2007 4.849 4.899 4.820 4.888 1,243,130 +0.01(+0.22%)
Sep 14, 2007 4.831 4.957 4.781 4.878 1,421,038 -0.01(-0.15%)
Sep 13, 2007 4.817 4.939 4.773 4.885 778,174 +0.09(+1.95%)
Sep 12, 2007 4.759 4.817 4.712 4.791 1,228,374 -0.05(-1.04%)
Sep 11, 2007 4.831 4.881 4.817 4.842 1,132,042 +0.05(+1.13%)
Sep 10, 2007 4.838 4.874 4.759 4.788 1,012,044 -0.03(-0.60%)
Sep 07, 2007 4.791 4.842 4.759 4.817 684,905 -0.04(-0.74%)
Sep 06, 2007 4.881 4.892 4.824 4.852 711,911 +0.00(+0.07%)
Sep 05, 2007 4.838 4.881 4.770 4.849 792,095 +0.00(+0.07%)
Sep 04, 2007 4.817 4.896 4.766 4.845 790,425 +0.01(+0.15%)
Aug 31, 2007 4.737 4.849 4.737 4.838 869,217 +0.12(+2.59%)
Aug 30, 2007 4.669 4.788 4.648 4.716 668,756 +0.02(+0.46%)
Aug 29, 2007 4.522 4.716 4.522 4.694 775,947 +0.20(+4.56%)
Aug 28, 2007 4.612 4.590 4.465 4.490 1,585,861 -0.12(-2.65%)
Aug 27, 2007 4.587 4.698 4.579 4.612 659,012 +0.01(+0.16%)
Aug 24, 2007 4.687 4.698 4.579 4.605 1,161,833 -0.08(-1.76%)
Aug 23, 2007 4.759 4.781 4.655 4.687 1,247,306 -0.08(-1.66%)
Aug 22, 2007 4.831 4.831 4.705 4.766 1,911,052 -0.01(-0.30%)
Aug 21, 2007 4.676 4.820 4.669 4.781 2,399,952 +0.10(+2.23%)
Aug 20, 2007 4.615 4.720 4.544 4.676 1,653,795 +0.08(+1.64%)
Aug 17, 2007 4.443 4.666 4.443 4.601 1,617,044 +0.16(+3.56%)
Aug 16, 2007 4.192 4.468 4.166 4.443 2,590,110 +0.22(+5.19%)
Aug 15, 2007 4.166 4.378 4.116 4.224 1,434,124 +0.00(+0.09%)
Aug 14, 2007 4.328 4.666 4.210 4.220 1,298,814 -0.10(-2.41%)
Aug 13, 2007 4.465 4.518 4.317 4.324 1,477,000 -0.04(-0.91%)
Aug 10, 2007 4.482 4.554 4.281 4.364 3,007,735 -0.12(-2.72%)
Aug 09, 2007 4.400 4.687 4.400 4.486 4,044,002 +0.14(+3.14%)
Aug 08, 2007 4.256 4.447 4.220 4.350 2,577,582 +0.17(+3.95%)
Aug 07, 2007 4.145 4.267 4.041 4.184 2,337,308 +0.06(+1.39%)
Aug 06, 2007 4.220 4.220 3.901 4.127 2,328,677 +0.08(+1.86%)
Aug 03, 2007 4.030 4.199 4.012 4.051 1,897,966 -0.15(-3.51%)
Aug 02, 2007 4.130 4.235 4.116 4.199 1,964,230 +0.13(+3.18%)
Aug 01, 2007 4.019 4.098 3.901 4.069 1,934,717 +0.05(+1.16%)
Jul 31, 2007 4.026 4.141 4.012 4.023 2,207,009 -0.00(-0.09%)
Jul 30, 2007 4.019 4.091 3.958 4.026 2,385,474 -0.01(-0.27%)
Jul 27, 2007 4.095 4.145 3.987 4.037 1,980,656 -0.09(-2.18%)
Jul 26, 2007 4.148 4.172 4.023 4.127 3,244,946 -0.04(-0.95%)
Jul 25, 2007 4.454 4.454 4.138 4.166 3,224,344 +0.01(+0.17%)
Jul 24, 2007 4.289 4.310 4.130 4.159 3,004,116 -0.20(-4.69%)
Jul 23, 2007 4.493 4.504 4.353 4.364 1,394,310 -0.13(-2.80%)
Jul 20, 2007 4.576 4.587 4.486 4.490 1,682,750 -0.10(-2.11%)
Jul 19, 2007 4.554 4.612 4.536 4.587 1,224,476 +0.05(+1.19%)
Jul 18, 2007 4.551 4.587 4.457 4.533 2,413,037 -0.06(-1.25%)
Jul 17, 2007 4.669 4.669 4.583 4.590 2,409,696 -0.07(-1.46%)
Jul 16, 2007 4.709 4.739 4.658 4.658 1,609,248 -0.07(-1.52%)
Jul 13, 2007 4.777 4.795 4.698 4.730 1,358,133 -0.05(-0.98%)
Jul 12, 2007 4.809 4.827 4.755 4.777 1,513,194 +0.01(+0.30%)
Jul 11, 2007 4.766 4.802 4.712 4.763 1,370,088 -0.01(-0.30%)
Jul 10, 2007 4.885 4.885 4.755 4.777 1,493,427 -0.13(-2.71%)
Jul 09, 2007 4.921 4.939 4.845 4.910 1,085,546 -0.02(-0.36%)
Jul 06, 2007 4.924 4.959 4.863 4.928 768,430 +0.01(+0.22%)
Jul 05, 2007 4.885 4.921 4.860 4.917 656,506 +0.04(+0.74%)
Jul 03, 2007 4.867 4.881 4.820 4.881 273,405 +0.01(+0.30%)
Jul 02, 2007 4.766 4.867 4.741 4.867 1,028,471 +0.11(+2.42%)
Jun 29, 2007 4.824 4.874 4.727 4.752 1,084,711 -0.06(-1.27%)
Jun 28, 2007 4.838 4.849 4.759 4.813 1,456,954 +0.00(+0.00%)
Jun 27, 2007 4.698 4.834 4.673 4.813 1,377,049 +0.08(+1.67%)
Jun 26, 2007 4.842 4.852 4.673 4.734 1,404,055 -0.10(-2.08%)
Jun 25, 2007 4.867 4.888 4.781 4.834 1,201,646 -0.03(-0.66%)
Jun 22, 2007 4.863 4.888 4.755 4.867 1,858,431 +0.00(+0.07%)
Jun 21, 2007 4.834 4.867 4.741 4.863 1,273,199 +0.01(+0.22%)
Jun 20, 2007 4.888 4.892 4.831 4.852 905,132 -0.03(-0.66%)
Jun 19, 2007 4.878 4.899 4.813 4.885 1,121,184 +0.01(+0.22%)
Jun 18, 2007 4.899 4.910 4.849 4.874 806,851 -0.03(-0.59%)
Jun 15, 2007 4.949 4.949 4.878 4.903 1,731,752 +0.05(+1.04%)
Jun 14, 2007 4.885 4.917 4.842 4.852 1,082,205 -0.01(-0.30%)
Jun 13, 2007 4.741 4.874 4.727 4.867 1,214,175 +0.14(+2.89%)
Jun 12, 2007 4.849 4.885 4.669 4.730 2,563,104 -0.25(-5.05%)
Jun 11, 2007 4.964 5.100 4.928 4.982 1,780,474 +0.02(+0.43%)
Jun 08, 2007 4.949 5.014 4.870 4.960 1,790,497 +0.00(+0.07%)
Jun 07, 2007 5.036 5.036 4.892 4.957 1,191,654 -0.08(-1.64%)
Jun 06, 2007 5.089 5.093 4.993 5.039 1,547,440 -0.07(-1.34%)
Jun 05, 2007 5.136 5.136 5.025 5.107 1,736,763 -0.04(-0.77%)
Jun 04, 2007 5.100 5.172 5.086 5.147 957,196 +0.05(+0.92%)
Jun 01, 2007 5.115 5.174 5.064 5.100 2,198,935 -0.01(-0.21%)
May 31, 2007 5.262 5.262 5.093 5.111 1,095,848 -0.03(-0.56%)
May 30, 2007 5.086 5.204 5.086 5.140 1,065,222 +0.01(+0.21%)
May 29, 2007 5.097 5.133 5.050 5.129 1,208,885 +0.10(+2.07%)
May 25, 2007 4.975 5.169 4.975 5.025 2,113,667 +0.05(+0.94%)
May 24, 2007 5.129 5.186 4.975 4.978 2,383,748 +0.01(+0.29%)
May 23, 2007 4.829 5.025 4.913 4.964 3,077,618 +0.06(+1.25%)
May 22, 2007 4.705 4.921 4.669 4.903 2,439,208 +0.24(+5.08%)
May 21, 2007 4.583 4.720 4.562 4.666 2,663,710 +0.17(+3.84%)
May 18, 2007 4.569 4.666 4.490 4.493 2,474,893 -0.07(-1.57%)
May 17, 2007 4.511 4.698 4.490 4.565 2,914,900 +0.06(+1.44%)
May 16, 2007 4.497 4.544 4.368 4.500 3,912,451 +0.03(+0.64%)
May 15, 2007 4.601 4.608 4.436 4.472 3,231,053 -0.13(-2.81%)
May 14, 2007 4.827 4.831 4.497 4.601 4,914,069 -0.24(-5.04%)
May 11, 2007 4.993 4.993 4.845 4.845 2,599,855 -0.11(-2.32%)
May 10, 2007 4.971 5.082 4.906 4.960 2,539,717 +0.04(+0.73%)
May 09, 2007 4.953 4.996 4.867 4.924 1,739,876 -0.03(-0.58%)
May 08, 2007 5.032 5.032 4.852 4.953 2,132,115 -0.08(-1.57%)
May 07, 2007 5.010 5.064 5.010 5.032 1,154,594 -0.01(-0.28%)
May 04, 2007 5.032 5.068 4.996 5.046 1,168,236 -0.00(-0.07%)
May 03, 2007 5.172 5.172 5.043 5.050 2,002,094 -0.11(-2.16%)
May 02, 2007 5.100 5.186 5.072 5.161 1,403,777 +0.06(+1.13%)
May 01, 2007 5.133 5.133 4.949 5.104 2,737,950 -0.01(-0.21%)
Apr 30, 2007 5.183 5.204 5.093 5.115 2,235,964 -0.06(-1.11%)
Apr 27, 2007 5.204 5.230 5.151 5.172 1,406,561 -0.05(-0.89%)
Apr 26, 2007 5.262 5.294 5.197 5.219 1,663,261 -0.05(-0.95%)
Apr 25, 2007 5.345 5.345 5.255 5.269 1,483,407 -0.06(-1.21%)
Apr 24, 2007 5.380 5.391 5.280 5.334 1,609,805 -0.04(-0.74%)
Apr 23, 2007 5.323 5.395 5.323 5.373 1,814,441 +0.04(+0.74%)
Apr 20, 2007 5.398 5.402 5.276 5.334 1,411,294 +0.03(+0.54%)
Apr 19, 2007 5.301 5.362 5.262 5.305 1,767,528 -0.03(-0.61%)
Apr 18, 2007 5.377 5.424 5.327 5.337 1,531,013 -0.04(-0.80%)
Apr 17, 2007 5.388 5.395 5.345 5.380 1,367,304 +0.01(+0.20%)
Apr 16, 2007 5.330 5.402 5.305 5.370 1,454,727 +0.08(+1.42%)
Apr 13, 2007 5.262 5.305 5.219 5.294 1,653,099 +0.05(+1.03%)
Apr 12, 2007 4.960 5.258 4.960 5.240 1,754,303 -0.00(-0.07%)
Apr 11, 2007 5.039 5.337 5.039 5.244 1,896,574 -0.09(-1.62%)
Apr 10, 2007 5.327 5.384 5.323 5.330 1,045,176 +0.01(+0.27%)
Apr 09, 2007 5.402 5.434 5.291 5.316 1,582,242 -0.06(-1.20%)
Apr 05, 2007 5.427 5.438 5.373 5.380 1,210,834 -0.02(-0.40%)
Apr 04, 2007 5.452 5.452 5.362 5.402 844,159 -0.05(-0.92%)
Apr 03, 2007 5.395 5.477 5.345 5.452 1,632,357 +0.09(+1.61%)
Apr 02, 2007 5.280 5.388 5.237 5.366 1,501,779 +0.09(+1.70%)
Mar 30, 2007 5.370 5.427 5.255 5.276 2,322,273 -0.09(-1.74%)
Mar 29, 2007 5.359 5.406 5.273 5.370 1,536,860 +0.02(+0.34%)
Mar 28, 2007 5.366 5.416 5.305 5.352 6,435,881 +0.02(+0.40%)
Mar 27, 2007 5.377 5.380 5.291 5.330 1,404,890 -0.10(-1.92%)
Mar 26, 2007 5.495 5.506 5.431 5.434 2,051,931 -0.01(-0.26%)
Mar 23, 2007 5.481 5.510 5.395 5.449 1,282,109 -0.03(-0.52%)
Mar 22, 2007 5.506 5.531 5.416 5.477 2,278,562 -0.01(-0.20%)
Mar 21, 2007 5.506 5.549 5.463 5.488 1,755,194 +0.01(+0.13%)
Mar 20, 2007 5.470 5.510 5.424 5.481 3,426,474 +0.05(+0.99%)
Mar 19, 2007 5.291 5.477 5.283 5.427 1,657,136 +0.22(+4.14%)
Mar 16, 2007 5.298 5.362 5.208 5.212 1,913,001 -0.08(-1.56%)
Mar 15, 2007 5.323 5.377 5.283 5.294 1,036,267 -0.03(-0.61%)
Mar 14, 2007 5.298 5.370 5.255 5.327 1,559,968 +0.03(+0.54%)
Mar 13, 2007 5.427 5.445 5.283 5.298 1,694,444 -0.13(-2.38%)
Mar 12, 2007 5.434 5.474 5.420 5.427 840,818 -0.03(-0.46%)
Mar 09, 2007 5.377 5.477 5.345 5.452 1,291,575 +0.11(+2.08%)
Mar 08, 2007 5.391 5.438 5.312 5.341 2,277,448 -0.02(-0.34%)
Mar 07, 2007 5.362 5.409 5.352 5.359 1,938,615 +0.01(+0.13%)
Mar 06, 2007 5.240 5.406 5.240 5.352 2,290,534 +0.11(+2.12%)
Mar 05, 2007 5.388 5.427 5.194 5.240 2,695,630 -0.14(-2.60%)
Mar 02, 2007 5.424 5.470 5.352 5.380 2,460,925 -0.04(-0.79%)
Mar 01, 2007 5.452 5.488 5.323 5.424 2,264,861 -0.09(-1.69%)
Feb 28, 2007 5.524 5.549 5.248 5.517 3,637,792 -0.01(-0.20%)
Feb 27, 2007 5.585 5.596 5.485 5.528 3,619,417 -0.07(-1.28%)
Feb 26, 2007 5.639 5.639 5.585 5.600 2,147,534 -0.01(-0.13%)
Feb 23, 2007 5.546 5.617 5.546 5.607 12,736,730 -0.05(-0.95%)
Feb 22, 2007 5.747 5.790 5.657 5.661 1,304,939 -0.10(-1.68%)
Feb 21, 2007 5.779 5.797 5.722 5.758 529,548 -0.03(-0.43%)
Feb 20, 2007 5.718 5.797 5.650 5.783 918,496 +0.05(+0.88%)
Feb 16, 2007 5.772 5.776 5.589 5.732 2,878,272 -0.04(-0.68%)
Feb 15, 2007 5.750 5.797 5.704 5.772 1,272,364 +0.02(+0.37%)
Feb 14, 2007 5.790 5.869 5.740 5.750 800,400 -0.07(-1.17%)
Feb 13, 2007 5.679 5.833 5.668 5.819 1,480,862 +0.14(+2.47%)
Feb 12, 2007 5.675 5.693 5.582 5.679 1,282,885 +0.00(+0.00%)
Feb 09, 2007 5.890 5.898 5.582 5.679 2,661,107 -0.21(-3.60%)
Feb 08, 2007 5.941 5.998 5.872 5.890 2,670,294 -0.04(-0.61%)
Feb 07, 2007 5.833 5.941 5.786 5.926 1,207,214 +0.11(+1.85%)
Feb 06, 2007 5.714 5.840 5.711 5.819 1,872,630 +0.11(+1.95%)
Feb 05, 2007 5.761 5.844 5.704 5.707 3,136,921 -0.03(-0.50%)
Feb 02, 2007 5.844 5.858 5.729 5.736 1,527,672 -0.09(-1.54%)
Feb 01, 2007 5.607 5.919 5.592 5.826 2,002,651 +0.21(+3.77%)
Jan 31, 2007 5.635 5.686 5.553 5.614 2,562,826 -0.01(-0.19%)
Jan 30, 2007 5.729 5.729 5.603 5.625 2,266,590 -0.10(-1.82%)
Jan 29, 2007 5.718 5.750 5.693 5.729 2,306,961 +0.02(+0.38%)
Jan 26, 2007 5.725 5.761 5.635 5.707 821,050 -0.02(-0.31%)
Jan 25, 2007 5.736 5.808 5.668 5.725 1,049,909 +0.00(+0.00%)
Jan 24, 2007 5.747 5.747 5.711 5.725 1,266,796 -0.02(-0.37%)
Jan 23, 2007 5.711 5.793 5.682 5.747 12,647,636 +0.06(+1.01%)
Jan 22, 2007 5.664 5.729 5.603 5.689 1,778,804 +0.03(+0.44%)
Jan 19, 2007 5.632 5.711 5.560 5.664 4,140,891 +0.23(+4.23%)
Jan 18, 2007 5.503 5.531 5.431 5.434 696,877 -0.04(-0.72%)
Jan 17, 2007 5.477 5.546 5.431 5.474 1,039,886 +0.01(+0.26%)
Jan 16, 2007 5.380 5.481 5.380 5.459 1,785,486 +0.11(+2.01%)
Jan 12, 2007 5.377 5.388 5.337 5.352 931,860 -0.01(-0.20%)
Jan 11, 2007 5.244 5.409 5.244 5.362 1,332,502 +0.14(+2.75%)
Jan 10, 2007 5.233 5.276 5.197 5.219 1,265,404 -0.04(-0.82%)
Jan 09, 2007 5.352 5.355 5.186 5.262 1,557,741 -0.09(-1.68%)
Jan 08, 2007 5.402 5.406 5.337 5.352 1,069,955 -0.04(-0.67%)
Jan 05, 2007 5.406 5.427 5.334 5.388 965,270 -0.01(-0.27%)
Jan 04, 2007 5.420 5.459 5.384 5.402 1,143,735 -0.04(-0.73%)
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.