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 (%)
May 31, 2007 5.247 5.247 5.079 5.097 1,098,860 -0.03(-0.56%)
May 30, 2007 5.072 5.190 5.072 5.126 1,068,150 +0.01(+0.21%)
May 29, 2007 5.083 5.119 5.036 5.115 1,212,208 +0.10(+2.07%)
May 25, 2007 4.961 5.154 4.961 5.011 2,119,478 +0.05(+0.94%)
May 24, 2007 5.115 5.172 4.961 4.965 2,390,301 +0.01(+0.29%)
May 23, 2007 4.816 5.011 4.900 4.950 3,086,079 +0.06(+1.25%)
May 22, 2007 4.692 4.907 4.656 4.889 2,445,914 +0.24(+5.08%)
May 21, 2007 4.570 4.707 4.549 4.653 2,671,033 +0.17(+3.84%)
May 18, 2007 4.556 4.653 4.477 4.481 2,481,697 -0.07(-1.57%)
May 17, 2007 4.499 4.685 4.477 4.553 2,922,914 +0.06(+1.44%)
May 16, 2007 4.485 4.531 4.356 4.488 3,923,206 +0.03(+0.64%)
May 15, 2007 4.588 4.596 4.424 4.459 3,239,936 -0.13(-2.81%)
May 14, 2007 4.814 4.818 4.485 4.588 4,927,578 -0.24(-5.04%)
May 11, 2007 4.979 4.979 4.832 4.832 2,607,002 -0.11(-2.32%)
May 10, 2007 4.957 5.068 4.893 4.947 2,546,699 +0.04(+0.73%)
May 09, 2007 4.939 4.982 4.853 4.911 1,744,659 -0.03(-0.58%)
May 08, 2007 5.018 5.018 4.839 4.939 2,137,976 -0.08(-1.57%)
May 07, 2007 4.997 5.051 4.997 5.018 1,157,768 -0.01(-0.28%)
May 04, 2007 5.018 5.054 4.982 5.033 1,171,448 -0.00(-0.07%)
May 03, 2007 5.158 5.158 5.029 5.036 2,007,598 -0.11(-2.16%)
May 02, 2007 5.086 5.172 5.058 5.147 1,407,636 +0.06(+1.13%)
May 01, 2007 5.119 5.119 4.936 5.090 2,745,477 -0.01(-0.21%)
Apr 30, 2007 5.169 5.190 5.079 5.101 2,242,111 -0.06(-1.11%)
Apr 27, 2007 5.190 5.215 5.136 5.158 1,410,428 -0.05(-0.89%)
Apr 26, 2007 5.247 5.280 5.183 5.204 1,667,834 -0.05(-0.95%)
Apr 25, 2007 5.330 5.330 5.240 5.255 1,487,485 -0.06(-1.21%)
Apr 24, 2007 5.366 5.376 5.265 5.319 1,614,231 -0.04(-0.74%)
Apr 23, 2007 5.308 5.380 5.308 5.359 1,819,429 +0.04(+0.74%)
Apr 20, 2007 5.384 5.387 5.262 5.319 1,415,174 +0.03(+0.54%)
Apr 19, 2007 5.287 5.348 5.247 5.290 1,772,387 -0.03(-0.61%)
Apr 18, 2007 5.362 5.409 5.312 5.323 1,535,222 -0.04(-0.80%)
Apr 17, 2007 5.373 5.380 5.330 5.366 1,371,063 +0.01(+0.20%)
Apr 16, 2007 5.316 5.387 5.290 5.355 1,458,726 +0.08(+1.42%)
Apr 13, 2007 5.247 5.290 5.204 5.280 1,657,643 +0.05(+1.03%)
Apr 12, 2007 4.947 5.244 4.947 5.226 1,759,126 -0.00(-0.07%)
Apr 11, 2007 5.025 5.323 5.025 5.230 1,901,788 -0.09(-1.62%)
Apr 10, 2007 5.312 5.369 5.308 5.316 1,048,049 +0.01(+0.27%)
Apr 09, 2007 5.387 5.419 5.276 5.301 1,586,592 -0.06(-1.20%)
Apr 05, 2007 5.412 5.423 5.359 5.366 1,214,163 -0.02(-0.40%)
Apr 04, 2007 5.437 5.437 5.348 5.387 846,480 -0.05(-0.92%)
Apr 03, 2007 5.380 5.462 5.330 5.437 1,636,844 +0.09(+1.61%)
Apr 02, 2007 5.265 5.373 5.222 5.351 1,505,908 +0.09(+1.70%)
Mar 30, 2007 5.355 5.412 5.240 5.262 2,328,658 -0.09(-1.74%)
Mar 29, 2007 5.344 5.391 5.258 5.355 1,541,085 +0.02(+0.34%)
Mar 28, 2007 5.351 5.401 5.290 5.337 6,453,573 +0.02(+0.40%)
Mar 27, 2007 5.362 5.366 5.276 5.316 1,408,753 -0.10(-1.92%)
Mar 26, 2007 5.480 5.491 5.416 5.419 2,057,572 -0.01(-0.26%)
Mar 23, 2007 5.466 5.495 5.380 5.434 1,285,633 -0.03(-0.52%)
Mar 22, 2007 5.491 5.516 5.401 5.462 2,284,826 -0.01(-0.20%)
Mar 21, 2007 5.491 5.534 5.448 5.473 1,760,019 +0.01(+0.13%)
Mar 20, 2007 5.455 5.495 5.409 5.466 3,435,894 +0.05(+0.99%)
Mar 19, 2007 5.276 5.462 5.269 5.412 1,661,692 +0.21(+4.14%)
Mar 16, 2007 5.283 5.348 5.194 5.197 1,918,260 -0.08(-1.56%)
Mar 15, 2007 5.308 5.362 5.269 5.280 1,039,115 -0.03(-0.61%)
Mar 14, 2007 5.283 5.355 5.240 5.312 1,564,257 +0.03(+0.54%)
Mar 13, 2007 5.412 5.430 5.269 5.283 1,699,102 -0.13(-2.38%)
Mar 12, 2007 5.419 5.459 5.405 5.412 843,130 -0.03(-0.46%)
Mar 09, 2007 5.362 5.462 5.330 5.437 1,295,125 +0.11(+2.08%)
Mar 08, 2007 5.376 5.423 5.298 5.326 2,283,709 -0.02(-0.34%)
Mar 07, 2007 5.348 5.394 5.337 5.344 1,943,945 +0.01(+0.13%)
Mar 06, 2007 5.226 5.391 5.226 5.337 2,296,831 +0.11(+2.12%)
Mar 05, 2007 5.373 5.412 5.179 5.226 2,703,041 -0.14(-2.60%)
Mar 02, 2007 5.409 5.455 5.337 5.366 2,467,690 -0.04(-0.79%)
Mar 01, 2007 5.437 5.473 5.308 5.409 2,271,087 -0.09(-1.69%)
Feb 28, 2007 5.509 5.534 5.233 5.502 3,647,793 -0.01(-0.20%)
Feb 27, 2007 5.570 5.581 5.470 5.513 3,629,367 -0.07(-1.28%)
Feb 26, 2007 5.624 5.624 5.570 5.584 2,153,437 -0.01(-0.13%)
Feb 23, 2007 5.530 5.602 5.530 5.591 12,771,744 -0.05(-0.95%)
Feb 22, 2007 5.731 5.774 5.641 5.645 1,308,526 -0.10(-1.68%)
Feb 21, 2007 5.763 5.781 5.706 5.742 531,004 -0.03(-0.43%)
Feb 20, 2007 5.702 5.781 5.634 5.767 921,021 +0.05(+0.88%)
Feb 16, 2007 5.756 5.760 5.573 5.717 2,886,184 -0.04(-0.68%)
Feb 15, 2007 5.735 5.781 5.688 5.756 1,275,862 +0.02(+0.37%)
Feb 14, 2007 5.774 5.853 5.724 5.735 802,601 -0.07(-1.17%)
Feb 13, 2007 5.663 5.817 5.652 5.803 1,484,933 +0.14(+2.47%)
Feb 12, 2007 5.659 5.677 5.566 5.663 1,286,412 +0.00(+0.00%)
Feb 09, 2007 5.874 5.881 5.566 5.663 2,668,422 -0.21(-3.60%)
Feb 08, 2007 5.924 5.982 5.856 5.874 2,677,635 -0.04(-0.61%)
Feb 07, 2007 5.817 5.924 5.770 5.910 1,210,533 +0.11(+1.85%)
Feb 06, 2007 5.699 5.824 5.695 5.803 1,877,778 +0.11(+1.95%)
Feb 05, 2007 5.745 5.828 5.688 5.692 3,145,544 -0.03(-0.50%)
Feb 02, 2007 5.828 5.842 5.713 5.720 1,531,872 -0.09(-1.54%)
Feb 01, 2007 5.591 5.903 5.577 5.810 2,008,157 +0.21(+3.77%)
Jan 31, 2007 5.620 5.670 5.538 5.598 2,569,871 -0.01(-0.19%)
Jan 30, 2007 5.713 5.713 5.588 5.609 2,272,821 -0.10(-1.82%)
Jan 29, 2007 5.702 5.735 5.677 5.713 2,313,303 +0.02(+0.38%)
Jan 26, 2007 5.710 5.745 5.620 5.692 823,308 -0.02(-0.31%)
Jan 25, 2007 5.720 5.792 5.652 5.710 1,052,795 +0.00(+0.00%)
Jan 24, 2007 5.731 5.731 5.695 5.710 1,270,278 -0.02(-0.38%)
Jan 23, 2007 5.695 5.778 5.667 5.731 12,682,406 +0.06(+1.01%)
Jan 22, 2007 5.649 5.713 5.588 5.674 1,783,694 +0.03(+0.44%)
Jan 19, 2007 5.616 5.695 5.545 5.649 4,152,275 +0.23(+4.23%)
Jan 18, 2007 5.487 5.516 5.416 5.419 698,792 -0.04(-0.72%)
Jan 17, 2007 5.462 5.530 5.416 5.459 1,042,745 +0.01(+0.26%)
Jan 16, 2007 5.366 5.466 5.366 5.444 1,790,394 +0.11(+2.01%)
Jan 12, 2007 5.362 5.373 5.323 5.337 934,422 -0.01(-0.20%)
Jan 11, 2007 5.230 5.394 5.230 5.348 1,336,165 +0.14(+2.75%)
Jan 10, 2007 5.219 5.262 5.183 5.204 1,268,882 -0.04(-0.82%)
Jan 09, 2007 5.337 5.341 5.172 5.247 1,562,023 -0.09(-1.68%)
Jan 08, 2007 5.387 5.391 5.323 5.337 1,072,896 -0.04(-0.67%)
Jan 05, 2007 5.391 5.412 5.319 5.373 967,924 -0.01(-0.27%)
Jan 04, 2007 5.405 5.444 5.369 5.387 1,146,880 -0.04(-0.73%)
Jan 03, 2007 5.462 5.516 5.348 5.427 1,121,474 -0.05(-0.98%)
Dec 29, 2006 5.556 5.559 5.477 5.480 549,430 -0.05(-0.91%)
Dec 28, 2006 5.477 5.530 5.448 5.530 668,920 +0.03(+0.52%)
Dec 27, 2006 5.376 5.538 5.362 5.502 942,798 +0.13(+2.40%)
Dec 26, 2006 5.330 5.441 5.323 5.373 885,565 +0.07(+1.28%)
Dec 22, 2006 5.215 5.308 5.201 5.305 1,213,604 +0.10(+1.93%)
Dec 21, 2006 5.190 5.319 5.140 5.204 3,273,410 +0.12(+2.40%)
Dec 20, 2006 5.072 5.158 5.072 5.083 1,784,252 +0.01(+0.21%)
Dec 19, 2006 5.204 5.219 5.040 5.072 2,570,429 -0.14(-2.61%)
Dec 18, 2006 5.290 5.305 5.201 5.208 1,072,617 -0.06(-1.09%)
Dec 15, 2006 5.212 5.294 5.204 5.265 2,101,683 +0.05(+1.03%)
Dec 14, 2006 5.387 5.419 5.197 5.212 2,559,541 -0.16(-3.00%)
Dec 13, 2006 5.427 5.455 5.366 5.373 1,077,363 -0.04(-0.66%)
Dec 12, 2006 5.394 5.430 5.376 5.409 1,696,031 -0.05(-0.85%)
Dec 11, 2006 5.384 5.459 5.369 5.455 1,761,918 +0.09(+1.67%)
Dec 08, 2006 5.355 5.416 5.326 5.366 1,501,720 +0.03(+0.47%)
Dec 07, 2006 5.513 5.513 5.323 5.341 2,013,461 -0.18(-3.18%)
Dec 06, 2006 5.541 5.548 5.513 5.516 1,164,189 -0.03(-0.45%)
Dec 05, 2006 5.577 5.606 5.502 5.541 1,314,110 -0.01(-0.19%)
Dec 04, 2006 5.416 5.559 5.416 5.552 1,345,937 +0.15(+2.72%)
Dec 01, 2006 5.384 5.448 5.323 5.405 1,665,042 +0.09(+1.62%)
Nov 30, 2006 5.208 5.366 5.187 5.319 2,078,231 +0.11(+2.13%)
Nov 29, 2006 5.187 5.208 5.115 5.208 3,522,999 +0.02(+0.41%)
Nov 28, 2006 5.076 5.194 5.072 5.187 2,450,660 +0.11(+2.26%)
Nov 27, 2006 5.183 5.190 5.072 5.072 2,068,460 -0.11(-2.14%)
Nov 24, 2006 5.136 5.219 5.129 5.183 210,503 +0.05(+0.91%)
Nov 22, 2006 5.090 5.172 5.086 5.136 2,036,354 +0.07(+1.34%)
Nov 21, 2006 5.043 5.083 5.036 5.068 3,560,409 +0.04(+0.78%)
Nov 20, 2006 5.040 5.083 5.007 5.029 1,912,955 +0.03(+0.50%)
Nov 17, 2006 4.997 5.022 4.954 5.004 1,312,993 +0.03(+0.50%)
Nov 16, 2006 5.004 5.011 4.972 4.979 864,347 +0.00(+0.07%)
Nov 15, 2006 4.929 5.011 4.925 4.975 816,607 +0.05(+1.02%)
Nov 14, 2006 4.882 4.954 4.853 4.925 1,380,555 +0.04(+0.88%)
Nov 13, 2006 5.090 5.090 4.818 4.882 1,198,808 +0.04(+0.81%)
Nov 10, 2006 4.857 4.882 4.825 4.843 751,279 -0.02(-0.37%)
Nov 09, 2006 4.864 4.893 4.843 4.861 773,334 +0.02(+0.37%)
Nov 08, 2006 4.836 4.911 4.818 4.843 1,362,408 +0.01(+0.15%)
Nov 07, 2006 4.997 5.011 4.807 4.836 1,139,900 -0.15(-3.02%)
Nov 06, 2006 4.932 5.007 4.868 4.986 3,379,499 +0.08(+1.53%)
Nov 03, 2006 4.853 4.943 4.821 4.911 2,962,122 +0.09(+1.93%)
Nov 02, 2006 4.836 4.857 4.699 4.818 5,678,285 -0.03(-0.59%)
Nov 01, 2006 4.875 4.911 4.814 4.846 4,810,308 -0.02(-0.37%)
Oct 31, 2006 4.782 4.904 4.771 4.864 2,359,926 +0.08(+1.57%)
Oct 30, 2006 4.836 4.957 4.782 4.789 2,305,206 -0.01(-0.22%)
Oct 27, 2006 5.459 5.462 4.732 4.800 4,836,272 -0.62(-11.49%)
Oct 26, 2006 5.355 5.452 5.330 5.423 687,067 +0.12(+2.30%)
Oct 25, 2006 5.204 5.341 5.183 5.301 353,723 +0.11(+2.21%)
Oct 24, 2006 5.222 5.265 5.187 5.187 409,280 -0.04(-0.69%)
Oct 23, 2006 5.222 5.283 5.197 5.222 509,228 +0.00(+0.00%)
Oct 20, 2006 5.255 5.283 5.169 5.222 334,460 -0.02(-0.34%)
Oct 19, 2006 5.194 5.240 5.176 5.240 1,116,728 +0.06(+1.11%)
Oct 18, 2006 5.233 5.283 5.162 5.183 1,091,322 -0.01(-0.28%)
Oct 17, 2006 5.262 5.262 5.162 5.197 794,273 -0.06(-1.23%)
Oct 16, 2006 5.301 5.333 5.247 5.262 1,090,485 -0.04(-0.68%)
Oct 13, 2006 5.194 5.301 5.179 5.298 608,337 +0.12(+2.35%)
Oct 12, 2006 5.133 5.179 5.115 5.176 460,929 +0.08(+1.47%)
Oct 11, 2006 5.090 5.162 5.029 5.101 434,128 +0.01(+0.28%)
Oct 10, 2006 5.104 5.111 5.068 5.086 440,828 -0.03(-0.49%)
Oct 09, 2006 5.011 5.122 5.000 5.111 489,127 +0.10(+2.07%)
Oct 06, 2006 5.047 5.058 4.997 5.007 630,951 -0.04(-0.71%)
Oct 05, 2006 4.922 5.122 4.904 5.043 1,102,490 +0.11(+2.18%)
Oct 04, 2006 4.825 4.957 4.825 4.936 615,317 +0.12(+2.45%)
Oct 03, 2006 4.821 4.857 4.782 4.818 1,123,428 +0.00(+0.00%)
Oct 02, 2006 4.814 4.836 4.775 4.818 664,453 +0.02(+0.45%)
Sep 29, 2006 4.785 4.850 4.775 4.796 455,625 +0.02(+0.45%)
Sep 28, 2006 4.861 4.861 4.775 4.775 431,894 -0.08(-1.62%)
Sep 27, 2006 4.853 4.904 4.846 4.853 826,379 +0.01(+0.15%)
Sep 26, 2006 4.893 4.911 4.821 4.846 583,490 +0.01(+0.15%)
Sep 25, 2006 4.810 4.861 4.768 4.839 464,279 +0.03(+0.52%)
Sep 22, 2006 4.846 4.861 4.768 4.814 537,983 -0.05(-1.03%)
Sep 21, 2006 4.896 4.947 4.800 4.864 802,090 -0.03(-0.59%)
Sep 20, 2006 4.800 4.990 4.796 4.893 2,206,097 +0.10(+2.02%)
Sep 19, 2006 4.778 4.864 4.742 4.796 970,716 +0.03(+0.60%)
Sep 18, 2006 4.750 4.796 4.732 4.768 924,092 +0.01(+0.15%)
Sep 15, 2006 4.750 4.850 4.682 4.760 1,259,948 +0.05(+1.14%)
Sep 14, 2006 4.825 4.832 4.671 4.707 565,343 -0.11(-2.38%)
Sep 13, 2006 4.828 4.861 4.768 4.821 730,898 +0.05(+1.13%)
Sep 12, 2006 4.717 4.868 4.660 4.768 929,397 +0.01(+0.23%)
Sep 11, 2006 4.732 4.803 4.699 4.757 867,698 +0.06(+1.37%)
Sep 08, 2006 4.667 4.764 4.664 4.692 769,984 +0.04(+0.77%)
Sep 07, 2006 4.739 4.757 4.656 4.656 476,843 -0.08(-1.74%)
Sep 06, 2006 4.800 4.836 4.728 4.739 498,619 -0.05(-1.05%)
Sep 05, 2006 4.764 4.825 4.753 4.789 481,589 +0.06(+1.29%)
Sep 01, 2006 4.803 4.807 4.692 4.728 525,699 -0.07(-1.42%)
Aug 31, 2006 4.782 4.904 4.764 4.796 1,112,540 +0.04(+0.83%)
Aug 30, 2006 4.656 4.775 4.621 4.757 883,332 +0.10(+2.15%)
Aug 29, 2006 4.585 4.728 4.560 4.656 842,292 +0.08(+1.64%)
Aug 28, 2006 4.542 4.581 4.467 4.581 1,140,179 +0.11(+2.57%)
Aug 25, 2006 4.456 4.556 4.434 4.467 1,146,601 +0.01(+0.32%)
Aug 24, 2006 4.416 4.459 4.391 4.452 928,838 +0.06(+1.39%)
Aug 23, 2006 4.370 4.459 4.370 4.391 849,830 +0.03(+0.57%)
Aug 22, 2006 4.291 4.388 4.291 4.366 818,841 +0.09(+2.09%)
Aug 21, 2006 4.245 4.326 4.223 4.277 934,701 +0.03(+0.76%)
Aug 18, 2006 4.245 4.270 4.216 4.245 712,751 +0.00(+0.00%)
Aug 17, 2006 4.219 4.270 4.209 4.245 641,281 +0.04(+0.85%)
Aug 16, 2006 4.295 4.295 4.198 4.209 631,789 -0.05(-1.18%)
Aug 15, 2006 4.262 4.280 4.230 4.259 1,103,327 +0.02(+0.42%)
Aug 14, 2006 4.327 4.327 4.191 4.241 804,602 -0.09(-1.99%)
Aug 11, 2006 4.402 4.406 4.316 4.327 483,264 -0.07(-1.63%)
Aug 10, 2006 4.316 4.434 4.291 4.399 889,753 +0.01(+0.24%)
Aug 09, 2006 4.406 4.416 4.356 4.388 597,170 +0.05(+1.24%)
Aug 08, 2006 4.406 4.413 4.316 4.334 795,110 -0.07(-1.55%)
Aug 07, 2006 4.406 4.467 4.377 4.402 1,045,816 +0.01(+0.33%)
Aug 04, 2006 4.406 4.409 4.359 4.388 616,434 +0.00(+0.00%)
Aug 03, 2006 4.388 4.406 4.373 4.388 548,034 +0.00(+0.00%)
Aug 02, 2006 4.388 4.406 4.373 4.388 379,129 +0.02(+0.41%)
Aug 01, 2006 4.395 4.399 4.316 4.370 652,448 +0.00(+0.00%)
Jul 31, 2006 4.406 4.409 4.363 4.370 670,874 -0.00(-0.08%)
Jul 28, 2006 4.298 4.399 4.298 4.373 545,242 +0.09(+2.09%)
Jul 27, 2006 4.395 4.406 4.280 4.284 631,230 -0.09(-1.97%)
Jul 26, 2006 4.452 4.456 4.358 4.370 750,162 -0.07(-1.61%)
Jul 25, 2006 4.459 4.474 4.388 4.442 716,102 +0.00(+0.00%)
Jul 24, 2006 4.305 4.467 4.352 4.442 771,101 +0.14(+3.25%)
Jul 21, 2006 4.366 4.388 4.302 4.302 755,187 -0.06(-1.40%)
Jul 20, 2006 4.406 4.424 4.316 4.363 669,478 -0.03(-0.57%)
Jul 19, 2006 4.320 4.388 4.298 4.388 1,148,555 +0.07(+1.66%)
Jul 18, 2006 4.273 4.334 4.262 4.316 877,748 +0.04(+0.84%)
Jul 17, 2006 4.148 4.305 4.138 4.280 605,546 +0.15(+3.64%)
Jul 14, 2006 4.273 4.273 4.116 4.130 554,176 -0.11(-2.70%)
Jul 13, 2006 4.298 4.338 4.245 4.245 740,111 -0.07(-1.58%)
Jul 12, 2006 4.327 4.334 4.280 4.313 1,001,147 +0.00(+0.00%)
Jul 11, 2006 4.280 4.331 4.191 4.313 788,131 +0.07(+1.60%)
Jul 10, 2006 4.133 4.298 4.133 4.245 512,578 +0.15(+3.58%)
Jul 07, 2006 4.166 4.245 4.094 4.098 753,512 -0.07(-1.72%)
Jul 06, 2006 4.119 4.194 4.119 4.169 900,641 +0.06(+1.57%)
Jul 05, 2006 4.166 4.176 4.073 4.105 915,438 -0.03(-0.78%)
Jul 03, 2006 4.030 4.166 4.030 4.137 609,175 +0.18(+4.62%)
Jun 30, 2006 4.012 4.012 3.919 3.954 4,656,478 -0.06(-1.43%)
Jun 29, 2006 3.958 4.065 3.951 4.012 2,081,861 +0.05(+1.36%)
Jun 28, 2006 3.922 3.976 3.908 3.958 758,817 +0.05(+1.38%)
Jun 27, 2006 3.904 3.940 3.890 3.904 565,622 +0.00(+0.00%)
Jun 26, 2006 3.940 3.954 3.904 3.904 852,343 -0.03(-0.73%)
Jun 23, 2006 4.008 4.080 3.922 3.933 1,092,160 -0.04(-0.99%)
Jun 22, 2006 3.779 4.019 3.772 3.972 1,417,686 +0.19(+5.12%)
Jun 21, 2006 3.779 3.811 3.736 3.779 1,929,706 +0.00(+0.00%)
Jun 20, 2006 3.833 3.833 3.779 3.779 475,167 -0.05(-1.40%)
Jun 19, 2006 3.854 3.883 3.822 3.833 933,026 -0.03(-0.65%)
Jun 16, 2006 3.886 3.904 3.847 3.858 1,097,744 -0.06(-1.64%)
Jun 15, 2006 4.101 4.108 3.908 3.922 2,183,762 +0.09(+2.43%)
Jun 14, 2006 4.119 4.137 3.793 3.829 4,027,481 -0.31(-7.45%)
Jun 13, 2006 4.352 4.370 4.119 4.137 556,968 -0.23(-5.33%)
Jun 12, 2006 4.474 4.474 4.352 4.370 556,130 -0.07(-1.61%)
Jun 09, 2006 4.442 4.477 4.413 4.442 414,585 +0.04(+0.81%)
Jun 08, 2006 4.381 4.406 4.298 4.406 623,134 +0.05(+1.23%)
Jun 07, 2006 4.316 4.366 4.298 4.352 585,165 +0.05(+1.25%)
Jun 06, 2006 4.280 4.298 4.251 4.298 572,602 +0.04(+0.84%)
Jun 05, 2006 4.334 4.363 4.262 4.262 374,941 -0.06(-1.49%)
Jun 02, 2006 4.406 4.414 4.305 4.327 621,459 +0.03(+0.75%)
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.