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

Medical Properties Trust (NY: MPW )

4.780 +0.090 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Jun 01, 2006 4.356 4.370 4.295 4.295 651,890 -0.04(-0.99%)
May 31, 2006 4.209 4.388 4.209 4.338 3,386,758 +0.13(+3.06%)
May 30, 2006 4.227 4.234 4.187 4.209 1,613,393 -0.02(-0.42%)
May 26, 2006 4.209 4.280 4.176 4.227 1,348,728 +0.04(+0.85%)
May 25, 2006 4.184 4.198 4.123 4.191 674,224 +0.02(+0.43%)
May 24, 2006 4.191 4.191 4.119 4.173 606,383 -0.02(-0.43%)
May 23, 2006 4.223 4.277 4.191 4.191 313,521 -0.00(-0.09%)
May 22, 2006 4.119 4.262 4.062 4.194 395,880 +0.08(+2.00%)
May 19, 2006 3.972 4.144 3.926 4.112 1,645,499 +0.28(+7.39%)
May 18, 2006 3.886 3.894 3.765 3.829 234,512 -0.05(-1.20%)
May 17, 2006 3.904 3.926 3.847 3.876 655,798 -0.05(-1.19%)
May 16, 2006 3.937 3.958 3.911 3.922 924,092 -0.01(-0.36%)
May 15, 2006 3.782 4.005 3.772 3.937 584,328 +0.14(+3.68%)
May 12, 2006 3.757 3.872 3.671 3.797 482,147 +0.00(+0.09%)
May 11, 2006 3.933 3.940 3.793 3.793 259,081 -0.14(-3.55%)
May 10, 2006 3.940 3.965 3.908 3.933 375,779 -0.01(-0.36%)
May 09, 2006 3.987 4.030 3.940 3.947 853,459 -0.00(-0.09%)
May 08, 2006 3.976 3.987 3.940 3.951 239,538 -0.03(-0.63%)
May 05, 2006 3.958 4.019 3.948 3.976 405,093 +0.02(+0.45%)
May 04, 2006 3.958 3.976 3.940 3.958 230,325 +0.02(+0.45%)
May 03, 2006 3.904 4.048 3.851 3.940 569,252 +0.05(+1.38%)
May 02, 2006 3.879 3.897 3.808 3.886 295,374 +0.03(+0.84%)
May 01, 2006 3.858 3.929 3.836 3.854 386,946 +0.00(+0.09%)
Apr 28, 2006 3.743 3.854 3.725 3.851 510,065 +0.09(+2.38%)
Apr 27, 2006 3.800 3.851 3.761 3.761 445,574 -0.04(-1.04%)
Apr 26, 2006 3.847 3.865 3.772 3.800 341,160 -0.05(-1.21%)
Apr 25, 2006 3.890 3.890 3.808 3.847 488,847 -0.04(-0.92%)
Apr 24, 2006 3.922 3.937 3.872 3.883 816,886 -0.04(-1.00%)
Apr 21, 2006 3.994 3.994 3.904 3.922 404,534 -0.02(-0.54%)
Apr 20, 2006 3.940 3.965 3.922 3.944 958,432 +0.00(+0.09%)
Apr 19, 2006 3.944 3.969 3.911 3.940 697,676 -0.00(-0.09%)
Apr 18, 2006 3.911 3.947 3.911 3.944 352,607 +0.03(+0.73%)
Apr 17, 2006 3.922 3.965 3.886 3.915 761,608 -0.01(-0.27%)
Apr 13, 2006 3.940 3.969 3.911 3.926 160,808 -0.01(-0.36%)
Apr 12, 2006 3.933 3.940 3.911 3.940 183,701 +0.01(+0.27%)
Apr 11, 2006 3.908 3.940 3.897 3.929 850,109 +0.02(+0.46%)
Apr 10, 2006 3.976 3.976 3.890 3.911 626,484 -0.03(-0.73%)
Apr 07, 2006 4.008 4.091 3.908 3.940 266,060 -0.07(-1.70%)
Apr 06, 2006 3.940 4.012 3.926 4.008 310,729 +0.09(+2.19%)
Apr 05, 2006 3.940 3.958 3.890 3.922 269,131 +0.00(+0.00%)
Apr 04, 2006 3.922 3.983 3.890 3.922 591,866 +0.01(+0.27%)
Apr 03, 2006 3.854 3.951 3.854 3.911 778,359 +0.04(+1.11%)
Mar 31, 2006 3.886 3.911 3.854 3.868 243,725 -0.04(-0.92%)
Mar 30, 2006 3.911 3.940 3.851 3.904 217,203 -0.02(-0.46%)
Mar 29, 2006 3.890 4.022 3.890 3.922 1,090,485 +0.02(+0.55%)
Mar 28, 2006 3.815 3.915 3.797 3.901 553,059 +0.10(+2.64%)
Mar 27, 2006 3.707 3.811 3.707 3.800 609,733 +0.08(+2.02%)
Mar 24, 2006 3.711 3.743 3.664 3.725 303,470 +0.02(+0.48%)
Mar 23, 2006 3.725 3.743 3.707 3.707 181,468 -0.02(-0.48%)
Mar 22, 2006 3.714 3.772 3.697 3.725 521,233 +0.01(+0.39%)
Mar 21, 2006 3.761 3.775 3.700 3.711 451,995 -0.05(-1.33%)
Mar 20, 2006 3.736 3.797 3.693 3.761 598,287 +0.03(+0.67%)
Mar 17, 2006 3.686 3.820 3.679 3.736 593,820 +0.06(+1.76%)
Mar 16, 2006 3.643 3.689 3.643 3.671 1,300,988 +0.04(+0.99%)
Mar 15, 2006 3.621 3.668 3.621 3.636 381,083 +0.02(+0.59%)
Mar 14, 2006 3.553 3.643 3.553 3.614 356,515 +0.05(+1.51%)
Mar 13, 2006 3.671 3.671 3.539 3.560 515,370 -0.13(-3.50%)
Mar 10, 2006 3.761 3.775 3.689 3.689 905,945 +0.04(+0.98%)
Mar 09, 2006 3.636 3.689 3.636 3.654 439,991 +0.05(+1.49%)
Mar 08, 2006 3.546 3.607 3.542 3.600 343,673 +0.05(+1.52%)
Mar 07, 2006 3.589 3.596 3.546 3.546 760,771 -0.04(-1.20%)
Mar 06, 2006 3.582 3.614 3.582 3.589 237,863 -0.03(-0.69%)
Mar 03, 2006 3.650 3.650 3.603 3.614 212,178 +0.00(+0.00%)
Mar 02, 2006 3.632 3.664 3.600 3.614 1,868,286 -0.01(-0.39%)
Mar 01, 2006 3.582 3.646 3.575 3.628 461,767 +0.05(+1.30%)
Feb 28, 2006 3.582 3.618 3.568 3.582 266,339 +0.00(+0.00%)
Feb 27, 2006 3.618 3.618 3.582 3.582 274,715 -0.00(-0.10%)
Feb 24, 2006 3.636 3.654 3.585 3.585 612,246 -0.04(-1.09%)
Feb 23, 2006 3.628 3.654 3.582 3.625 380,525 -0.01(-0.30%)
Feb 22, 2006 3.639 3.639 3.575 3.636 795,948 +0.01(+0.40%)
Feb 21, 2006 3.704 3.757 3.593 3.621 463,442 -0.04(-1.08%)
Feb 17, 2006 3.535 3.693 3.535 3.661 1,586,592 +0.16(+4.61%)
Feb 16, 2006 3.560 3.614 3.500 3.500 744,857 -0.04(-1.21%)
Feb 15, 2006 3.528 3.621 3.514 3.542 1,927,752 +0.00(+0.10%)
Feb 14, 2006 3.514 3.546 3.503 3.539 209,386 +0.03(+0.82%)
Feb 13, 2006 3.535 3.546 3.510 3.510 186,772 +0.00(+0.00%)
Feb 10, 2006 3.474 3.539 3.474 3.510 482,147 +0.04(+1.03%)
Feb 09, 2006 3.457 3.507 3.457 3.474 409,001 +0.00(+0.10%)
Feb 08, 2006 3.421 3.507 3.399 3.471 830,008 +0.05(+1.47%)
Feb 07, 2006 3.474 3.474 3.417 3.421 139,870 -0.04(-1.14%)
Feb 06, 2006 3.474 3.482 3.421 3.460 197,381 -0.01(-0.41%)
Feb 03, 2006 3.474 3.478 3.453 3.474 194,589 +0.00(+0.00%)
Feb 02, 2006 3.546 3.546 3.467 3.474 1,001,147 -0.06(-1.72%)
Feb 01, 2006 3.457 3.550 3.396 3.535 859,601 +0.11(+3.24%)
Jan 31, 2006 3.403 3.431 3.378 3.424 728,665 +0.03(+0.84%)
Jan 30, 2006 3.421 3.457 3.392 3.396 393,925 -0.03(-0.73%)
Jan 27, 2006 3.403 3.546 3.396 3.421 659,149 +0.02(+0.63%)
Jan 26, 2006 3.435 3.439 3.367 3.399 410,956 -0.04(-1.15%)
Jan 25, 2006 3.446 3.457 3.421 3.439 72,028 -0.03(-0.72%)
Jan 24, 2006 3.500 3.500 3.374 3.464 494,431 -0.05(-1.33%)
Jan 23, 2006 3.482 3.542 3.464 3.510 78,450 +0.04(+1.03%)
Jan 20, 2006 3.514 3.514 3.410 3.474 2,985,573 -0.04(-1.02%)
Jan 19, 2006 3.532 3.539 3.485 3.510 84,313 -0.01(-0.41%)
Jan 18, 2006 3.471 3.528 3.471 3.525 61,978 +0.04(+1.03%)
Jan 17, 2006 3.553 3.571 3.474 3.489 709,680 -0.05(-1.32%)
Jan 13, 2006 3.600 3.600 3.474 3.535 1,280,887 -0.08(-2.28%)
Jan 12, 2006 3.707 3.707 3.618 3.618 476,843 -0.09(-2.42%)
Jan 11, 2006 3.739 3.761 3.697 3.707 549,709 -0.02(-0.58%)
Jan 10, 2006 3.833 3.833 3.707 3.729 116,139 -0.11(-2.98%)
Jan 09, 2006 3.618 3.868 3.593 3.843 405,372 +0.23(+6.45%)
Jan 06, 2006 3.611 3.618 3.585 3.611 84,871 +0.00(+0.10%)
Jan 05, 2006 3.582 3.614 3.564 3.607 132,611 +0.03(+0.70%)
Jan 04, 2006 3.578 3.607 3.550 3.582 441,666 +0.00(+0.10%)
Jan 03, 2006 3.503 3.582 3.446 3.578 216,366 +0.08(+2.15%)
Dec 30, 2005 3.503 3.510 3.439 3.503 158,017 -0.01(-0.20%)
Dec 29, 2005 3.510 3.546 3.317 3.510 356,515 +0.00(+0.00%)
Dec 28, 2005 3.528 3.532 3.442 3.510 99,947 -0.01(-0.41%)
Dec 27, 2005 3.575 3.582 3.446 3.525 105,251 -0.04(-1.20%)
Dec 23, 2005 3.525 3.582 3.503 3.568 79,287 +0.04(+1.22%)
Dec 22, 2005 3.421 3.535 3.406 3.525 228,370 +0.10(+3.04%)
Dec 21, 2005 3.421 3.428 3.374 3.421 73,983 +0.00(+0.00%)
Dec 20, 2005 3.414 3.435 3.367 3.421 578,744 -0.00(-0.10%)
Dec 19, 2005 3.403 3.428 3.374 3.424 111,114 +0.00(+0.10%)
Dec 16, 2005 3.353 3.421 3.353 3.421 1,092,998 +0.09(+2.58%)
Dec 15, 2005 3.439 3.439 3.295 3.335 454,229 -0.07(-2.00%)
Dec 14, 2005 3.313 3.435 3.313 3.403 2,041,658 +0.10(+3.04%)
Dec 13, 2005 3.260 3.310 3.249 3.303 489,964 -0.01(-0.22%)
Dec 12, 2005 3.313 3.324 3.242 3.310 96,597 +0.00(+0.00%)
Dec 09, 2005 3.295 3.378 3.295 3.310 157,458 +0.03(+0.76%)
Dec 08, 2005 3.338 3.360 3.267 3.285 607,779 -0.05(-1.61%)
Dec 07, 2005 3.399 3.403 3.335 3.338 64,491 -0.06(-1.69%)
Dec 06, 2005 3.399 3.403 3.367 3.396 195,427 +0.00(+0.00%)
Dec 05, 2005 3.385 3.403 3.342 3.396 96,597 +0.00(+0.11%)
Dec 02, 2005 3.439 3.467 3.317 3.392 319,105 -0.06(-1.66%)
Dec 01, 2005 3.274 3.517 3.274 3.449 365,449 +0.18(+5.36%)
Nov 30, 2005 3.209 3.295 3.181 3.274 1,288,983 +0.08(+2.58%)
Nov 29, 2005 3.181 3.220 3.174 3.191 128,144 +0.04(+1.14%)
Nov 28, 2005 3.152 3.174 3.152 3.156 151,037 +0.01(+0.23%)
Nov 25, 2005 3.152 3.170 3.149 3.149 26,243 -0.00(-0.11%)
Nov 23, 2005 3.145 3.170 3.134 3.152 209,665 +0.01(+0.23%)
Nov 22, 2005 3.188 3.206 3.141 3.145 455,625 -0.05(-1.57%)
Nov 21, 2005 3.177 3.213 3.177 3.195 218,599 +0.00(+0.00%)
Nov 18, 2005 3.184 3.227 3.152 3.195 584,886 +0.03(+0.91%)
Nov 17, 2005 3.191 3.206 3.145 3.166 81,800 -0.01(-0.23%)
Nov 16, 2005 3.224 3.231 3.145 3.174 95,480 -0.05(-1.56%)
Nov 15, 2005 3.141 3.224 3.134 3.224 154,387 +0.09(+2.86%)
Nov 14, 2005 3.163 3.174 3.095 3.134 153,270 -0.03(-0.79%)
Nov 11, 2005 3.174 3.184 3.134 3.159 163,879 -0.03(-0.90%)
Nov 10, 2005 3.170 3.242 3.170 3.188 520,116 +0.02(+0.56%)
Nov 09, 2005 3.206 3.206 3.148 3.170 258,243 +0.04(+1.14%)
Nov 08, 2005 3.224 3.224 3.116 3.134 274,994 -0.11(-3.31%)
Nov 07, 2005 3.188 3.295 3.184 3.242 842,571 +0.06(+2.03%)
Nov 04, 2005 3.224 3.224 3.177 3.177 119,489 -0.04(-1.33%)
Nov 03, 2005 3.199 3.227 3.199 3.220 452,833 +0.02(+0.67%)
Nov 02, 2005 3.213 3.224 3.166 3.199 1,649,687 -0.03(-0.78%)
Nov 01, 2005 3.217 3.224 3.188 3.224 421,565 +0.02(+0.67%)
Oct 31, 2005 3.188 3.295 3.188 3.202 522,908 -0.01(-0.33%)
Oct 28, 2005 3.188 3.213 3.148 3.213 318,825 +0.04(+1.36%)
Oct 27, 2005 3.206 3.220 3.163 3.170 5,805,313 -0.01(-0.23%)
Oct 26, 2005 3.188 3.345 3.170 3.177 244,005 -0.01(-0.34%)
Oct 25, 2005 3.170 3.206 3.063 3.188 2,198,559 +0.02(+0.56%)
Oct 24, 2005 3.181 3.188 3.102 3.170 3,177,930 -0.00(-0.11%)
Oct 21, 2005 3.335 3.335 2.722 3.174 2,265,004 -0.17(-5.14%)
Oct 20, 2005 3.367 3.410 3.313 3.345 85,429 -0.02(-0.64%)
Oct 19, 2005 3.313 3.374 3.281 3.367 89,896 +0.05(+1.62%)
Oct 18, 2005 3.356 3.367 3.310 3.313 282,811 -0.03(-0.96%)
Oct 17, 2005 3.474 3.474 3.274 3.345 186,772 +0.05(+1.52%)
Oct 14, 2005 3.313 3.319 3.260 3.295 183,143 -0.02(-0.54%)
Oct 13, 2005 3.410 3.410 3.260 3.313 154,108 -0.11(-3.34%)
Oct 12, 2005 3.485 3.510 3.421 3.428 95,201 -0.06(-1.64%)
Oct 11, 2005 3.492 3.507 3.474 3.485 179,234 +0.01(+0.31%)
Oct 10, 2005 3.424 3.489 3.417 3.474 179,793 +0.05(+1.57%)
Oct 07, 2005 3.517 3.517 3.277 3.421 807,673 -0.08(-2.25%)
Oct 06, 2005 3.492 3.546 3.453 3.500 190,402 -0.01(-0.31%)
Oct 05, 2005 3.564 3.582 3.510 3.510 276,111 -0.07(-2.00%)
Oct 04, 2005 3.593 3.596 3.564 3.582 168,346 -0.02(-0.60%)
Oct 03, 2005 3.474 3.614 3.467 3.603 292,862 +0.09(+2.65%)
Sep 30, 2005 3.578 3.682 3.507 3.510 1,553,927 -0.06(-1.80%)
Sep 29, 2005 3.571 3.582 3.528 3.575 145,174 -0.01(-0.20%)
Sep 28, 2005 3.571 3.582 3.564 3.582 140,428 +0.02(+0.50%)
Sep 27, 2005 3.564 3.582 3.539 3.564 91,850 +0.00(+0.00%)
Sep 26, 2005 3.736 3.736 3.546 3.564 359,865 -0.16(-4.24%)
Sep 23, 2005 3.722 3.743 3.618 3.722 87,942 +0.09(+2.36%)
Sep 22, 2005 3.671 3.671 3.546 3.636 89,338 -0.07(-1.93%)
Sep 21, 2005 3.689 3.707 3.636 3.707 86,825 -0.02(-0.48%)
Sep 20, 2005 3.761 3.779 3.654 3.725 297,608 -0.06(-1.61%)
Sep 19, 2005 3.747 3.786 3.725 3.786 785,618 +0.03(+0.76%)
Sep 16, 2005 3.757 3.782 3.736 3.757 348,977 +0.00(+0.00%)
Sep 15, 2005 3.718 3.765 3.693 3.757 76,216 +0.04(+1.06%)
Sep 14, 2005 3.750 3.761 3.661 3.718 130,936 -0.03(-0.76%)
Sep 13, 2005 3.675 3.747 3.582 3.747 182,026 +0.03(+0.77%)
Sep 12, 2005 3.768 3.772 3.707 3.718 58,349 -0.05(-1.42%)
Sep 09, 2005 3.761 3.782 3.754 3.772 64,211 +0.01(+0.19%)
Sep 08, 2005 3.761 3.790 3.743 3.765 119,769 +0.00(+0.10%)
Sep 07, 2005 3.851 3.851 3.718 3.761 152,991 -0.09(-2.33%)
Sep 06, 2005 3.894 3.908 3.725 3.851 1,229,518 -0.01(-0.19%)
Sep 02, 2005 3.808 3.886 3.808 3.858 115,860 +0.09(+2.28%)
Sep 01, 2005 3.940 3.940 3.768 3.772 163,600 -0.17(-4.27%)
Aug 31, 2005 3.761 3.940 3.761 3.940 293,699 +0.18(+4.76%)
Aug 30, 2005 3.779 3.790 3.747 3.761 130,936 -0.00(-0.10%)
Aug 29, 2005 3.618 3.786 3.618 3.765 84,871 +0.14(+3.85%)
Aug 26, 2005 3.553 3.671 3.553 3.625 270,806 +0.05(+1.50%)
Aug 25, 2005 3.528 3.618 3.528 3.571 67,841 +0.04(+1.12%)
Aug 24, 2005 3.557 3.582 3.528 3.532 63,095 -0.03(-0.71%)
Aug 23, 2005 3.618 3.618 3.546 3.557 83,196 -0.06(-1.68%)
Aug 22, 2005 3.528 3.618 3.510 3.618 106,926 +0.10(+2.96%)
Aug 19, 2005 3.600 3.650 3.514 3.514 272,760 -0.05(-1.41%)
Aug 18, 2005 3.514 3.575 3.496 3.564 1,740,979 +0.05(+1.32%)
Aug 17, 2005 3.707 3.707 3.446 3.517 925,209 -0.19(-5.12%)
Aug 16, 2005 3.707 3.725 3.697 3.707 233,396 +0.00(+0.00%)
Aug 15, 2005 3.729 3.743 3.707 3.707 40,481 -0.00(-0.10%)
Aug 12, 2005 3.689 3.779 3.682 3.711 115,302 +0.02(+0.58%)
Aug 11, 2005 3.650 3.689 3.643 3.689 60,861 +0.04(+0.98%)
Aug 10, 2005 3.603 3.697 3.600 3.654 108,601 +0.05(+1.29%)
Aug 09, 2005 3.654 3.654 3.596 3.607 277,507 -0.06(-1.56%)
Aug 08, 2005 3.718 3.718 3.664 3.664 70,633 -0.06(-1.63%)
Aug 05, 2005 3.750 3.750 3.718 3.725 268,852 -0.02(-0.48%)
Aug 04, 2005 3.743 3.750 3.725 3.743 56,673 -0.01(-0.19%)
Aug 03, 2005 3.743 3.761 3.743 3.750 130,657 +0.01(+0.19%)
Aug 02, 2005 3.768 3.775 3.725 3.743 819,399 -0.02(-0.48%)
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.