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

Realty Income Corp (NY: O )

53.28 +0.49 (+0.92%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 3, 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 (%)
Aug 31, 2005 11.62 11.80 11.62 11.77 886,747 +0.20(+1.75%)
Aug 30, 2005 11.70 11.71 11.44 11.57 624,831 -0.13(-1.14%)
Aug 29, 2005 11.40 11.75 11.41 11.70 1,302,492 +0.31(+2.69%)
Aug 26, 2005 11.63 11.71 11.38 11.40 399,552 -0.22(-1.91%)
Aug 25, 2005 11.55 11.64 11.42 11.62 343,485 +0.09(+0.77%)
Aug 24, 2005 11.49 11.63 11.46 11.53 380,323 +0.04(+0.39%)
Aug 23, 2005 11.39 11.50 11.39 11.49 404,005 +0.04(+0.35%)
Aug 22, 2005 11.31 11.48 11.30 11.45 449,951 +0.09(+0.83%)
Aug 19, 2005 11.49 11.50 11.35 11.35 455,012 -0.12(-1.08%)
Aug 18, 2005 11.61 11.61 11.41 11.48 573,217 -0.17(-1.44%)
Aug 17, 2005 11.74 11.76 11.55 11.64 649,120 -0.09(-0.80%)
Aug 16, 2005 11.70 11.80 11.61 11.74 483,349 +0.08(+0.68%)
Aug 15, 2005 11.64 11.75 11.56 11.66 383,157 +0.02(+0.21%)
Aug 12, 2005 11.67 11.68 11.52 11.63 480,717 +0.00(+0.00%)
Aug 11, 2005 11.41 11.63 11.36 11.63 450,154 +0.18(+1.55%)
Aug 10, 2005 11.46 11.68 11.44 11.46 631,308 +0.09(+0.83%)
Aug 09, 2005 11.24 11.60 11.14 11.36 831,085 +0.10(+0.88%)
Aug 08, 2005 11.61 11.62 10.87 11.26 1,772,279 -0.36(-3.06%)
Aug 05, 2005 12.19 12.20 11.54 11.62 1,507,328 -0.58(-4.78%)
Aug 04, 2005 12.43 12.43 12.20 12.20 709,438 -0.24(-1.95%)
Aug 03, 2005 12.35 12.49 12.29 12.45 399,349 +0.02(+0.20%)
Aug 02, 2005 12.28 12.42 12.26 12.42 599,733 +0.11(+0.88%)
Aug 01, 2005 12.35 12.40 12.18 12.31 631,511 -0.03(-0.28%)
Jul 29, 2005 12.36 12.52 12.25 12.35 633,737 -0.08(-0.68%)
Jul 28, 2005 12.40 12.46 12.31 12.43 466,751 +0.05(+0.40%)
Jul 27, 2005 12.39 12.39 12.25 12.38 318,994 -0.02(-0.16%)
Jul 26, 2005 12.28 12.41 12.23 12.40 453,392 +0.12(+1.01%)
Jul 25, 2005 12.23 12.31 12.21 12.28 358,868 -0.01(-0.12%)
Jul 22, 2005 12.10 12.30 12.09 12.29 457,643 +0.17(+1.43%)
Jul 21, 2005 12.35 12.39 12.09 12.12 687,780 -0.23(-1.84%)
Jul 20, 2005 12.18 12.35 12.05 12.35 396,111 +0.12(+0.97%)
Jul 19, 2005 12.12 12.23 12.10 12.23 433,961 +0.08(+0.69%)
Jul 18, 2005 12.03 12.17 11.99 12.14 538,606 -0.01(-0.08%)
Jul 15, 2005 11.98 12.17 11.94 12.15 676,648 +0.23(+1.91%)
Jul 14, 2005 12.43 12.44 11.80 11.93 1,642,536 -0.52(-4.21%)
Jul 13, 2005 12.54 12.60 12.40 12.45 417,161 -0.09(-0.75%)
Jul 12, 2005 12.67 12.67 12.48 12.54 386,800 -0.08(-0.63%)
Jul 11, 2005 12.52 12.65 12.52 12.62 442,260 +0.02(+0.20%)
Jul 08, 2005 12.46 12.65 12.46 12.60 712,474 +0.09(+0.71%)
Jul 07, 2005 12.47 12.51 12.28 12.51 402,588 +0.04(+0.36%)
Jul 06, 2005 12.52 12.59 12.46 12.46 351,986 -0.11(-0.86%)
Jul 05, 2005 12.50 12.60 12.48 12.57 483,753 +0.05(+0.43%)
Jul 01, 2005 12.37 12.52 12.37 12.52 534,558 +0.15(+1.20%)
Jun 30, 2005 12.52 12.57 12.37 12.37 1,253,307 -0.19(-1.53%)
Jun 29, 2005 12.61 12.61 12.45 12.56 342,473 -0.01(-0.08%)
Jun 28, 2005 12.43 12.58 12.35 12.57 473,835 +0.21(+1.72%)
Jun 27, 2005 12.48 12.52 12.26 12.36 625,034 -0.12(-0.99%)
Jun 24, 2005 12.47 12.61 12.19 12.48 5,044,399 -0.02(-0.20%)
Jun 23, 2005 12.52 12.68 12.50 12.51 545,892 -0.08(-0.63%)
Jun 22, 2005 12.56 12.67 12.49 12.59 504,399 +0.09(+0.71%)
Jun 21, 2005 12.60 12.64 12.46 12.50 507,233 -0.10(-0.82%)
Jun 20, 2005 12.62 12.69 12.50 12.60 449,951 -0.08(-0.66%)
Jun 17, 2005 12.56 12.69 12.49 12.69 1,017,502 +0.22(+1.78%)
Jun 16, 2005 12.42 12.46 12.30 12.46 498,124 +0.05(+0.40%)
Jun 15, 2005 12.44 12.44 12.30 12.42 748,098 +0.04(+0.32%)
Jun 14, 2005 12.38 12.40 12.31 12.38 500,756 -0.03(-0.28%)
Jun 13, 2005 12.37 12.43 12.27 12.41 632,523 +0.05(+0.44%)
Jun 10, 2005 12.38 12.40 12.26 12.36 520,389 +0.03(+0.24%)
Jun 09, 2005 12.31 12.34 12.19 12.33 398,135 +0.02(+0.16%)
Jun 08, 2005 12.28 12.44 12.26 12.31 496,505 +0.01(+0.04%)
Jun 07, 2005 12.33 12.46 12.18 12.30 644,667 +0.03(+0.28%)
Jun 06, 2005 12.17 12.27 12.14 12.27 619,771 +0.13(+1.10%)
Jun 03, 2005 12.32 12.37 12.11 12.13 729,678 -0.12(-1.01%)
Jun 02, 2005 12.27 12.34 12.23 12.26 373,846 -0.06(-0.48%)
Jun 01, 2005 12.25 12.43 12.16 12.32 745,264 +0.15(+1.26%)
May 31, 2005 12.22 12.27 12.15 12.16 360,892 -0.02(-0.20%)
May 27, 2005 12.18 12.19 12.02 12.19 349,760 +0.10(+0.82%)
May 26, 2005 12.04 12.23 12.04 12.09 608,639 +0.06(+0.49%)
May 25, 2005 12.25 12.29 12.03 12.03 601,150 -0.22(-1.81%)
May 24, 2005 12.38 12.38 12.22 12.25 570,991 -0.20(-1.63%)
May 23, 2005 12.53 12.53 12.37 12.46 513,912 -0.02(-0.16%)
May 20, 2005 12.47 12.47 12.28 12.47 351,176 +0.04(+0.32%)
May 19, 2005 12.35 12.46 12.30 12.44 510,876 +0.10(+0.80%)
May 18, 2005 12.17 12.34 12.15 12.34 575,039 +0.17(+1.42%)
May 17, 2005 12.10 12.20 11.99 12.16 566,133 +0.06(+0.53%)
May 16, 2005 11.91 12.10 11.91 12.10 539,820 +0.27(+2.30%)
May 13, 2005 11.94 12.00 11.82 11.83 657,621 -0.01(-0.08%)
May 12, 2005 12.10 12.10 11.84 11.84 745,466 -0.27(-2.20%)
May 11, 2005 12.08 12.10 12.00 12.10 808,213 +0.10(+0.82%)
May 10, 2005 12.10 12.10 11.96 12.01 621,998 -0.10(-0.82%)
May 09, 2005 11.86 12.10 11.86 12.10 434,568 +0.24(+2.04%)
May 06, 2005 12.03 12.03 11.81 11.86 507,233 -0.17(-1.40%)
May 05, 2005 11.94 12.08 11.87 12.03 486,385 +0.12(+1.00%)
May 04, 2005 11.81 11.93 11.75 11.91 393,277 +0.09(+0.75%)
May 03, 2005 11.86 11.93 11.75 11.82 569,574 -0.08(-0.71%)
May 02, 2005 11.92 11.92 11.78 11.91 557,632 -0.00(-0.04%)
Apr 29, 2005 11.93 11.93 11.68 11.91 826,429 +0.05(+0.46%)
Apr 28, 2005 11.93 11.96 11.81 11.86 451,773 -0.15(-1.27%)
Apr 27, 2005 11.86 12.03 11.76 12.01 514,722 +0.12(+1.00%)
Apr 26, 2005 11.86 11.91 11.79 11.89 603,376 +0.02(+0.21%)
Apr 25, 2005 11.86 11.87 11.74 11.87 602,364 +0.16(+1.35%)
Apr 22, 2005 11.71 11.72 11.59 11.71 566,943 +0.02(+0.21%)
Apr 21, 2005 11.59 11.68 11.49 11.68 488,004 +0.20(+1.72%)
Apr 20, 2005 11.54 11.63 11.47 11.49 652,561 -0.14(-1.19%)
Apr 19, 2005 11.58 11.69 11.55 11.63 569,169 +0.07(+0.60%)
Apr 18, 2005 11.54 11.60 11.45 11.56 659,038 +0.08(+0.73%)
Apr 15, 2005 11.43 11.55 11.40 11.47 707,009 +0.04(+0.39%)
Apr 14, 2005 11.53 11.56 11.39 11.43 490,838 -0.10(-0.90%)
Apr 13, 2005 11.61 11.63 11.48 11.53 540,023 -0.06(-0.55%)
Apr 12, 2005 11.32 11.60 11.26 11.60 744,454 +0.28(+2.44%)
Apr 11, 2005 11.36 11.39 11.26 11.32 378,704 -0.02(-0.17%)
Apr 08, 2005 11.51 11.52 11.33 11.34 555,203 -0.19(-1.67%)
Apr 07, 2005 11.43 11.53 11.27 11.53 824,810 +0.14(+1.21%)
Apr 06, 2005 11.30 11.43 11.28 11.39 563,097 +0.08(+0.70%)
Apr 05, 2005 11.24 11.35 11.22 11.31 511,888 +0.04(+0.39%)
Apr 04, 2005 11.24 11.31 11.11 11.27 460,679 +0.01(+0.13%)
Apr 01, 2005 11.38 11.45 11.18 11.25 614,509 -0.05(-0.44%)
Mar 31, 2005 11.37 11.45 11.24 11.30 616,735 -0.06(-0.52%)
Mar 30, 2005 11.23 11.36 11.16 11.36 887,556 +0.19(+1.73%)
Mar 29, 2005 11.25 11.40 11.15 11.17 580,504 -0.06(-0.57%)
Mar 28, 2005 11.26 11.40 11.21 11.23 563,502 -0.05(-0.48%)
Mar 24, 2005 11.24 11.46 11.21 11.29 585,767 +0.04(+0.40%)
Mar 23, 2005 11.36 11.44 10.87 11.24 689,399 -0.12(-1.04%)
Mar 22, 2005 11.51 11.69 11.36 11.36 736,155 -0.17(-1.50%)
Mar 21, 2005 11.63 11.63 11.45 11.54 536,987 -0.05(-0.43%)
Mar 18, 2005 11.89 11.89 11.56 11.59 1,016,085 -0.21(-1.76%)
Mar 17, 2005 11.67 11.79 11.63 11.79 457,440 +0.18(+1.53%)
Mar 16, 2005 11.66 11.73 11.55 11.62 632,118 -0.01(-0.13%)
Mar 15, 2005 11.83 11.97 11.62 11.63 698,305 -0.09(-0.76%)
Mar 14, 2005 11.56 11.75 11.51 11.72 503,792 +0.23(+2.02%)
Mar 11, 2005 11.68 11.73 11.46 11.49 564,109 -0.27(-2.27%)
Mar 10, 2005 11.72 11.84 11.62 11.75 572,813 +0.11(+0.98%)
Mar 09, 2005 12.02 12.02 11.61 11.64 1,020,740 -0.44(-3.68%)
Mar 08, 2005 12.21 12.21 11.99 12.08 607,222 -0.08(-0.65%)
Mar 07, 2005 12.21 12.27 11.98 12.16 644,667 +0.02(+0.20%)
Mar 04, 2005 11.86 12.14 11.83 12.14 459,262 +0.27(+2.25%)
Mar 03, 2005 11.88 11.89 11.75 11.87 465,334 +0.06(+0.54%)
Mar 02, 2005 11.88 11.88 11.63 11.81 718,546 +0.03(+0.29%)
Mar 01, 2005 11.62 11.82 11.60 11.77 775,220 +0.15(+1.32%)
Feb 28, 2005 11.86 11.86 11.54 11.62 992,201 -0.25(-2.08%)
Feb 25, 2005 11.55 11.88 11.52 11.87 502,172 +0.23(+1.95%)
Feb 24, 2005 11.67 11.73 11.56 11.64 722,594 +0.02(+0.21%)
Feb 23, 2005 11.63 11.80 11.62 11.62 814,487 +0.00(+0.04%)
Feb 22, 2005 12.01 12.01 11.59 11.61 973,782 -0.39(-3.25%)
Feb 18, 2005 12.25 12.25 11.99 12.00 632,928 -0.24(-1.94%)
Feb 17, 2005 12.33 12.40 12.20 12.24 459,869 -0.12(-1.00%)
Feb 16, 2005 12.15 12.39 12.15 12.36 571,598 +0.09(+0.72%)
Feb 15, 2005 12.19 12.40 12.16 12.27 608,032 +0.01(+0.08%)
Feb 14, 2005 12.31 12.41 12.20 12.26 642,846 +0.03(+0.24%)
Feb 11, 2005 12.21 12.25 12.01 12.23 907,797 +0.17(+1.43%)
Feb 10, 2005 11.88 12.06 11.82 12.06 497,112 +0.14(+1.16%)
Feb 09, 2005 12.02 12.04 11.90 11.92 586,981 -0.08(-0.70%)
Feb 08, 2005 11.84 12.02 11.84 12.01 350,367 +0.17(+1.46%)
Feb 07, 2005 12.03 12.12 11.82 11.83 550,143 -0.12(-0.99%)
Feb 04, 2005 11.68 11.95 11.68 11.95 570,991 +0.31(+2.63%)
Feb 03, 2005 11.81 11.83 11.62 11.64 548,321 -0.19(-1.59%)
Feb 02, 2005 11.71 11.83 11.57 11.83 639,202 +0.19(+1.61%)
Feb 01, 2005 11.53 11.65 11.42 11.64 639,405 +0.13(+1.11%)
Jan 31, 2005 11.59 11.68 11.40 11.52 1,099,275 +0.09(+0.82%)
Jan 28, 2005 11.26 11.44 11.23 11.42 707,414 +0.11(+0.96%)
Jan 27, 2005 11.42 11.53 11.25 11.31 671,588 -0.10(-0.87%)
Jan 26, 2005 11.27 11.43 11.22 11.41 626,046 +0.11(+1.01%)
Jan 25, 2005 11.44 11.60 11.26 11.30 597,911 -0.16(-1.38%)
Jan 24, 2005 11.64 11.79 11.45 11.46 661,872 -0.19(-1.65%)
Jan 21, 2005 11.69 11.75 11.57 11.65 518,163 +0.03(+0.26%)
Jan 20, 2005 11.67 11.78 11.56 11.62 665,110 -0.12(-1.01%)
Jan 19, 2005 11.79 12.15 11.63 11.74 696,079 +0.02(+0.21%)
Jan 18, 2005 11.61 11.73 11.41 11.71 657,824 +0.19(+1.67%)
Jan 14, 2005 11.44 11.63 11.36 11.52 470,597 +0.18(+1.61%)
Jan 13, 2005 11.29 11.61 11.22 11.34 782,709 -0.01(-0.09%)
Jan 12, 2005 11.44 11.54 10.87 11.35 1,026,003 -0.09(-0.78%)
Jan 11, 2005 11.58 11.64 11.41 11.44 482,337 -0.12(-1.03%)
Jan 10, 2005 11.58 11.75 11.42 11.56 559,859 -0.00(-0.04%)
Jan 07, 2005 11.64 11.82 11.36 11.56 745,466 -0.07(-0.64%)
Jan 06, 2005 11.61 11.80 11.44 11.63 853,754 +0.01(+0.08%)
Jan 05, 2005 12.16 12.16 11.49 11.63 1,237,924 -0.62(-5.08%)
Jan 04, 2005 12.36 12.50 12.20 12.25 867,720 -0.11(-0.92%)
Jan 03, 2005 12.48 12.65 12.28 12.36 771,779 +6.11(+97.86%)
Dec 31, 2004 6.287 6.313 6.232 6.247 382,145 -0.02(-0.39%)
Dec 30, 2004 6.274 6.345 6.253 6.272 540,832 +0.00(+0.04%)
Dec 29, 2004 6.268 6.297 6.252 6.270 259,891 -0.01(-0.14%)
Dec 28, 2004 6.236 6.278 6.218 6.278 311,707 +0.04(+0.65%)
Dec 27, 2004 6.302 6.331 6.213 6.237 462,703 -0.08(-1.23%)
Dec 23, 2004 6.366 6.397 6.308 6.315 301,182 -0.05(-0.72%)
Dec 22, 2004 6.340 6.400 6.330 6.361 469,990 +0.02(+0.35%)
Dec 21, 2004 6.260 6.352 6.255 6.339 443,272 +0.08(+1.26%)
Dec 20, 2004 6.287 6.314 6.220 6.260 508,042 -0.04(-0.63%)
Dec 17, 2004 6.207 6.299 6.102 6.299 894,236 +0.06(+0.99%)
Dec 16, 2004 6.305 6.331 6.221 6.237 636,773 -0.08(-1.27%)
Dec 15, 2004 6.299 6.356 6.256 6.318 640,012 +0.02(+0.29%)
Dec 14, 2004 6.355 6.404 6.276 6.299 831,489 -0.14(-2.21%)
Dec 13, 2004 6.423 6.441 6.410 6.441 514,519 +0.03(+0.40%)
Dec 10, 2004 6.299 6.423 6.268 6.415 514,519 +0.12(+1.94%)
Dec 09, 2004 6.229 6.293 6.169 6.293 488,206 +0.05(+0.73%)
Dec 08, 2004 6.163 6.257 6.163 6.247 485,373 +0.10(+1.67%)
Dec 07, 2004 6.281 6.288 6.141 6.145 671,588 -0.15(-2.36%)
Dec 06, 2004 6.287 6.337 6.239 6.293 520,187 +0.01(+0.10%)
Dec 03, 2004 6.200 6.287 6.200 6.287 473,228 +0.07(+1.05%)
Dec 02, 2004 6.252 6.266 6.177 6.221 526,664 -0.04(-0.65%)
Dec 01, 2004 6.182 6.298 6.173 6.262 779,673 +0.11(+1.75%)
Nov 30, 2004 6.151 6.160 6.088 6.155 487,802 +0.01(+0.10%)
Nov 29, 2004 6.157 6.181 6.089 6.148 700,329 -0.03(-0.44%)
Nov 26, 2004 6.219 6.231 6.176 6.176 207,670 -0.06(-0.99%)
Nov 24, 2004 6.084 6.241 6.057 6.237 774,815 +0.13(+2.12%)
Nov 23, 2004 6.020 6.108 5.962 6.108 665,920 +0.09(+1.54%)
Nov 22, 2004 5.957 6.029 5.943 6.015 710,450 +0.09(+1.46%)
Nov 19, 2004 5.966 5.982 5.929 5.929 520,996 -0.02(-0.33%)
Nov 18, 2004 6.009 6.057 5.924 5.948 812,868 -0.00(-0.08%)
Nov 17, 2004 6.058 6.142 5.936 5.953 579,290 -0.09(-1.49%)
Nov 16, 2004 6.126 6.160 6.042 6.043 457,845 -0.07(-1.15%)
Nov 15, 2004 6.114 6.163 6.067 6.114 624,629 +0.00(+0.06%)
Nov 12, 2004 6.003 6.114 5.969 6.110 490,635 +0.15(+2.53%)
Nov 11, 2004 5.929 5.978 5.918 5.960 585,362 +0.04(+0.63%)
Nov 10, 2004 5.871 6.052 5.864 5.922 482,539 +0.03(+0.50%)
Nov 09, 2004 5.892 5.929 5.871 5.893 339,639 +0.00(+0.02%)
Nov 08, 2004 5.892 5.936 5.867 5.892 463,513 +0.00(+0.00%)
Nov 05, 2004 6.081 6.081 5.858 5.892 1,020,943 -0.19(-3.11%)
Nov 04, 2004 6.009 6.094 6.003 6.081 539,213 +0.05(+0.82%)
Nov 03, 2004 5.940 6.043 5.940 6.031 367,571 +0.12(+2.07%)
Nov 02, 2004 6.002 6.031 5.899 5.909 486,182 -0.09(-1.54%)
Nov 01, 2004 5.946 6.020 5.910 6.002 412,101 +0.07(+1.25%)
Oct 29, 2004 5.990 6.040 5.873 5.927 557,430 -0.09(-1.42%)
Oct 28, 2004 5.990 6.015 5.940 6.013 317,374 -0.02(-0.35%)
Oct 27, 2004 6.009 6.034 5.953 6.034 455,821 +0.05(+0.83%)
Oct 26, 2004 5.883 5.984 5.838 5.984 557,835 +0.13(+2.26%)
Oct 25, 2004 5.774 5.852 5.748 5.852 402,790 +0.06(+1.02%)
Oct 22, 2004 5.879 5.939 5.778 5.793 405,624 -0.10(-1.68%)
Oct 21, 2004 5.847 5.914 5.811 5.892 350,569 +0.07(+1.19%)
Oct 20, 2004 5.811 5.855 5.745 5.822 454,607 -0.01(-0.19%)
Oct 19, 2004 5.855 5.927 5.811 5.834 438,819 -0.03(-0.57%)
Oct 18, 2004 5.824 5.898 5.780 5.867 404,410 +0.05(+0.94%)
Oct 15, 2004 5.769 5.840 5.762 5.813 656,205 +0.04(+0.77%)
Oct 14, 2004 5.756 5.800 5.751 5.768 655,395 +0.01(+0.21%)
Oct 13, 2004 5.774 5.787 5.731 5.756 404,005 -0.01(-0.13%)
Oct 12, 2004 5.693 5.798 5.651 5.763 466,751 +0.07(+1.30%)
Oct 11, 2004 5.712 5.736 5.685 5.689 235,197 -0.02(-0.41%)
Oct 08, 2004 5.675 5.731 5.657 5.712 470,799 +0.04(+0.65%)
Oct 07, 2004 5.712 5.743 5.674 5.675 517,758 -0.07(-1.18%)
Oct 06, 2004 5.693 5.743 5.690 5.743 349,355 +0.06(+0.98%)
Oct 05, 2004 5.669 5.714 5.643 5.688 387,003 -0.00(-0.09%)
Oct 04, 2004 5.700 5.712 5.664 5.693 435,985 -0.01(-0.13%)
Oct 01, 2004 5.552 5.700 5.552 5.700 854,159 +0.14(+2.49%)
Sep 30, 2004 5.556 5.607 5.536 5.562 566,336 +0.02(+0.29%)
Sep 29, 2004 5.527 5.546 5.501 5.546 378,097 -0.01(-0.18%)
Sep 28, 2004 5.484 5.556 5.483 5.556 492,254 +0.08(+1.40%)
Sep 27, 2004 5.496 5.496 5.453 5.479 308,064 -0.01(-0.20%)
Sep 24, 2004 5.469 5.514 5.465 5.490 255,438 +0.02(+0.34%)
Sep 23, 2004 5.490 5.522 5.461 5.472 395,099 +0.01(+0.11%)
Sep 22, 2004 5.484 5.490 5.435 5.465 644,465 -0.04(-0.67%)
Sep 21, 2004 5.465 5.503 5.459 5.503 387,812 +0.03(+0.56%)
Sep 20, 2004 5.521 5.521 5.457 5.472 407,243 -0.02(-0.45%)
Sep 17, 2004 5.552 5.552 5.465 5.496 718,141 -0.02(-0.43%)
Sep 16, 2004 5.443 5.527 5.423 5.520 454,202 +0.11(+1.99%)
Sep 15, 2004 5.398 5.435 5.349 5.412 401,171 +0.02(+0.44%)
Sep 14, 2004 5.435 5.435 5.365 5.389 769,553 -0.04(-0.82%)
Sep 13, 2004 5.469 5.494 5.419 5.433 469,180 -0.02(-0.32%)
Sep 10, 2004 5.467 5.484 5.391 5.451 542,047 -0.01(-0.27%)
Sep 09, 2004 5.515 5.515 5.428 5.465 709,640 -0.05(-0.90%)
Sep 08, 2004 5.525 5.527 5.484 5.515 510,471 -0.01(-0.18%)
Sep 07, 2004 5.453 5.525 5.447 5.525 446,106 +0.05(+0.95%)
Sep 03, 2004 5.464 5.489 5.425 5.473 315,350 +0.01(+0.14%)
Sep 02, 2004 5.415 5.465 5.389 5.465 392,265 +0.04(+0.80%)
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.