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 (%)
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%)
Jan 03, 2007 5.477 5.531 5.362 5.441 1,118,400 -0.05(-0.98%)
Dec 29, 2006 5.571 5.574 5.492 5.495 547,924 -0.05(-0.91%)
Dec 28, 2006 5.492 5.546 5.463 5.546 667,086 +0.03(+0.52%)
Dec 27, 2006 5.391 5.553 5.377 5.517 940,213 +0.13(+2.40%)
Dec 26, 2006 5.345 5.456 5.337 5.388 883,137 +0.07(+1.28%)
Dec 22, 2006 5.230 5.323 5.215 5.319 1,210,277 +0.10(+1.93%)
Dec 21, 2006 5.204 5.334 5.154 5.219 3,264,436 +0.12(+2.40%)
Dec 20, 2006 5.086 5.172 5.086 5.097 1,779,361 +0.01(+0.21%)
Dec 19, 2006 5.219 5.233 5.054 5.086 2,563,382 -0.14(-2.61%)
Dec 18, 2006 5.305 5.319 5.215 5.222 1,069,677 -0.06(-1.09%)
Dec 15, 2006 5.226 5.309 5.219 5.280 2,095,921 +0.05(+1.03%)
Dec 14, 2006 5.402 5.434 5.212 5.226 2,552,524 -0.16(-3.00%)
Dec 13, 2006 5.441 5.470 5.380 5.388 1,074,410 -0.04(-0.66%)
Dec 12, 2006 5.409 5.445 5.391 5.424 1,691,381 -0.05(-0.85%)
Dec 11, 2006 5.398 5.474 5.384 5.470 1,757,087 +0.09(+1.67%)
Dec 08, 2006 5.370 5.431 5.341 5.380 1,497,603 +0.03(+0.47%)
Dec 07, 2006 5.528 5.528 5.337 5.355 2,007,941 -0.18(-3.18%)
Dec 06, 2006 5.556 5.564 5.528 5.531 1,160,997 -0.03(-0.45%)
Dec 05, 2006 5.592 5.621 5.517 5.556 1,310,507 -0.01(-0.19%)
Dec 04, 2006 5.431 5.574 5.431 5.567 1,342,247 +0.15(+2.72%)
Dec 01, 2006 5.398 5.463 5.337 5.420 1,660,477 +0.09(+1.62%)
Nov 30, 2006 5.222 5.380 5.201 5.334 2,072,534 +0.11(+2.13%)
Nov 29, 2006 5.201 5.222 5.129 5.222 3,513,340 +0.02(+0.41%)
Nov 28, 2006 5.089 5.208 5.086 5.201 2,443,942 +0.11(+2.26%)
Nov 27, 2006 5.197 5.204 5.086 5.086 2,062,789 -0.11(-2.14%)
Nov 24, 2006 5.151 5.233 5.143 5.197 209,926 +0.05(+0.91%)
Nov 22, 2006 5.104 5.186 5.100 5.151 2,030,771 +0.07(+1.34%)
Nov 21, 2006 5.057 5.097 5.050 5.082 3,550,648 +0.04(+0.78%)
Nov 20, 2006 5.054 5.097 5.021 5.043 1,907,711 +0.03(+0.50%)
Nov 17, 2006 5.010 5.036 4.967 5.018 1,309,393 +0.03(+0.50%)
Nov 16, 2006 5.018 5.025 4.985 4.993 861,978 +0.00(+0.07%)
Nov 15, 2006 4.942 5.025 4.939 4.989 814,368 +0.05(+1.02%)
Nov 14, 2006 4.896 4.967 4.867 4.939 1,376,770 +0.04(+0.88%)
Nov 13, 2006 5.104 5.104 4.831 4.896 1,195,521 +0.04(+0.81%)
Nov 10, 2006 4.870 4.896 4.838 4.856 749,219 -0.02(-0.37%)
Nov 09, 2006 4.878 4.906 4.856 4.874 771,214 +0.02(+0.37%)
Nov 08, 2006 4.849 4.924 4.831 4.856 1,358,673 +0.01(+0.15%)
Nov 07, 2006 5.010 5.025 4.820 4.849 1,136,775 -0.15(-3.02%)
Nov 06, 2006 4.946 5.021 4.881 5.000 3,370,234 +0.08(+1.53%)
Nov 03, 2006 4.867 4.957 4.834 4.924 2,954,001 +0.09(+1.93%)
Nov 02, 2006 4.849 4.870 4.712 4.831 5,662,717 -0.03(-0.59%)
Nov 01, 2006 4.888 4.924 4.827 4.860 4,797,120 -0.02(-0.37%)
Oct 31, 2006 4.795 4.917 4.784 4.878 2,353,456 +0.08(+1.57%)
Oct 30, 2006 4.849 4.971 4.795 4.802 2,298,886 -0.01(-0.22%)
Oct 27, 2006 5.474 5.477 4.745 4.813 4,823,013 -0.62(-11.49%)
Oct 26, 2006 5.370 5.467 5.345 5.438 685,183 +0.12(+2.30%)
Oct 25, 2006 5.219 5.355 5.197 5.316 352,753 +0.11(+2.21%)
Oct 24, 2006 5.237 5.280 5.201 5.201 408,158 -0.04(-0.69%)
Oct 23, 2006 5.237 5.298 5.212 5.237 507,832 +0.00(+0.00%)
Oct 20, 2006 5.269 5.298 5.183 5.237 333,543 -0.02(-0.34%)
Oct 19, 2006 5.208 5.255 5.190 5.255 1,113,666 +0.06(+1.11%)
Oct 18, 2006 5.248 5.298 5.177 5.197 1,088,331 -0.01(-0.28%)
Oct 17, 2006 5.276 5.276 5.176 5.212 792,095 -0.06(-1.23%)
Oct 16, 2006 5.316 5.348 5.262 5.276 1,087,495 -0.04(-0.68%)
Oct 13, 2006 5.208 5.316 5.194 5.312 606,670 +0.12(+2.35%)
Oct 12, 2006 5.147 5.194 5.129 5.190 459,666 +0.08(+1.47%)
Oct 11, 2006 5.104 5.176 5.043 5.115 432,938 +0.01(+0.28%)
Oct 10, 2006 5.118 5.125 5.082 5.100 439,620 -0.03(-0.49%)
Oct 09, 2006 5.025 5.136 5.014 5.125 487,786 +0.10(+2.07%)
Oct 06, 2006 5.061 5.071 5.011 5.021 629,221 -0.04(-0.71%)
Oct 05, 2006 4.935 5.136 4.917 5.057 1,099,467 +0.11(+2.18%)
Oct 04, 2006 4.838 4.971 4.838 4.949 613,630 +0.12(+2.45%)
Oct 03, 2006 4.834 4.870 4.795 4.831 1,120,348 +0.00(+0.00%)
Oct 02, 2006 4.827 4.849 4.788 4.831 662,631 +0.02(+0.45%)
Sep 29, 2006 4.799 4.863 4.788 4.809 454,376 +0.02(+0.45%)
Sep 28, 2006 4.874 4.874 4.788 4.788 430,710 -0.08(-1.62%)
Sep 27, 2006 4.867 4.917 4.860 4.867 824,113 +0.01(+0.15%)
Sep 26, 2006 4.906 4.924 4.834 4.860 581,890 +0.01(+0.15%)
Sep 25, 2006 4.824 4.874 4.781 4.852 463,007 +0.03(+0.52%)
Sep 22, 2006 4.860 4.874 4.781 4.827 536,509 -0.05(-1.03%)
Sep 21, 2006 4.910 4.960 4.813 4.878 799,891 -0.03(-0.59%)
Sep 20, 2006 4.813 5.003 4.809 4.906 2,200,049 +0.10(+2.02%)
Sep 19, 2006 4.791 4.878 4.755 4.809 968,054 +0.03(+0.60%)
Sep 18, 2006 4.763 4.809 4.745 4.781 921,559 +0.01(+0.15%)
Sep 15, 2006 4.763 4.863 4.694 4.773 1,256,494 +0.05(+1.14%)
Sep 14, 2006 4.838 4.845 4.684 4.720 563,793 -0.11(-2.38%)
Sep 13, 2006 4.842 4.874 4.781 4.834 728,894 +0.05(+1.13%)
Sep 12, 2006 4.730 4.881 4.673 4.781 926,849 +0.01(+0.23%)
Sep 11, 2006 4.745 4.817 4.712 4.770 865,319 +0.06(+1.37%)
Sep 08, 2006 4.680 4.777 4.676 4.705 767,873 +0.04(+0.77%)
Sep 07, 2006 4.752 4.770 4.669 4.669 475,535 -0.08(-1.74%)
Sep 06, 2006 4.813 4.849 4.741 4.752 497,252 -0.05(-1.05%)
Sep 05, 2006 4.777 4.838 4.766 4.802 480,268 +0.06(+1.29%)
Sep 01, 2006 4.817 4.820 4.705 4.741 524,258 -0.07(-1.42%)
Aug 31, 2006 4.795 4.917 4.777 4.809 1,109,490 +0.04(+0.83%)
Aug 30, 2006 4.669 4.788 4.633 4.770 880,910 +0.10(+2.15%)
Aug 29, 2006 4.597 4.741 4.572 4.669 839,983 +0.08(+1.64%)
Aug 28, 2006 4.554 4.594 4.479 4.594 1,137,053 +0.11(+2.57%)
Aug 25, 2006 4.468 4.569 4.447 4.479 1,143,457 +0.01(+0.32%)
Aug 24, 2006 4.429 4.472 4.403 4.465 926,292 +0.06(+1.39%)
Aug 23, 2006 4.382 4.472 4.382 4.403 847,500 +0.03(+0.57%)
Aug 22, 2006 4.303 4.400 4.303 4.378 816,596 +0.09(+2.09%)
Aug 21, 2006 4.256 4.338 4.235 4.289 932,139 +0.03(+0.76%)
Aug 18, 2006 4.256 4.281 4.227 4.256 710,797 +0.00(+0.00%)
Aug 17, 2006 4.231 4.281 4.220 4.256 639,523 +0.04(+0.85%)
Aug 16, 2006 4.306 4.306 4.210 4.220 630,057 -0.05(-1.18%)
Aug 15, 2006 4.274 4.292 4.242 4.271 1,100,302 +0.02(+0.42%)
Aug 14, 2006 4.339 4.339 4.202 4.253 802,397 -0.09(-1.99%)
Aug 11, 2006 4.414 4.418 4.328 4.339 481,939 -0.07(-1.63%)
Aug 10, 2006 4.328 4.447 4.303 4.411 887,314 +0.01(+0.24%)
Aug 09, 2006 4.418 4.429 4.368 4.400 595,533 +0.05(+1.24%)
Aug 08, 2006 4.418 4.425 4.328 4.346 792,930 -0.07(-1.55%)
Aug 07, 2006 4.418 4.479 4.389 4.414 1,042,949 +0.01(+0.33%)
Aug 04, 2006 4.418 4.421 4.371 4.400 614,744 +0.00(+0.00%)
Aug 03, 2006 4.400 4.418 4.386 4.400 546,532 +0.00(+0.00%)
Aug 02, 2006 4.400 4.418 4.386 4.400 378,089 +0.02(+0.41%)
Aug 01, 2006 4.407 4.411 4.328 4.382 650,659 +0.00(+0.00%)
Jul 31, 2006 4.418 4.421 4.375 4.382 669,035 -0.00(-0.08%)
Jul 28, 2006 4.310 4.411 4.310 4.386 543,747 +0.09(+2.09%)
Jul 27, 2006 4.407 4.418 4.292 4.296 629,500 -0.09(-1.97%)
Jul 26, 2006 4.465 4.468 4.370 4.382 748,105 -0.07(-1.61%)
Jul 25, 2006 4.472 4.486 4.400 4.454 714,138 +0.00(+0.00%)
Jul 24, 2006 4.317 4.479 4.364 4.454 768,987 +0.14(+3.25%)
Jul 21, 2006 4.378 4.400 4.314 4.314 753,117 -0.06(-1.40%)
Jul 20, 2006 4.418 4.436 4.328 4.375 667,643 -0.03(-0.57%)
Jul 19, 2006 4.332 4.400 4.310 4.400 1,145,406 +0.07(+1.66%)
Jul 18, 2006 4.285 4.346 4.274 4.328 875,342 +0.04(+0.84%)
Jul 17, 2006 4.159 4.317 4.149 4.292 603,885 +0.15(+3.64%)
Jul 14, 2006 4.285 4.285 4.127 4.141 552,657 -0.11(-2.70%)
Jul 13, 2006 4.310 4.350 4.256 4.256 738,082 -0.07(-1.58%)
Jul 12, 2006 4.339 4.346 4.292 4.324 998,402 +0.00(+0.00%)
Jul 11, 2006 4.292 4.342 4.202 4.324 785,970 +0.07(+1.60%)
Jul 10, 2006 4.145 4.310 4.145 4.256 511,173 +0.15(+3.58%)
Jul 07, 2006 4.177 4.256 4.105 4.109 751,446 -0.07(-1.72%)
Jul 06, 2006 4.130 4.206 4.130 4.181 898,172 +0.06(+1.57%)
Jul 05, 2006 4.177 4.188 4.084 4.116 912,928 -0.03(-0.78%)
Jul 03, 2006 4.041 4.177 4.041 4.148 607,505 +0.18(+4.62%)
Jun 30, 2006 4.023 4.023 3.929 3.965 4,643,712 -0.06(-1.43%)
Jun 29, 2006 3.969 4.077 3.962 4.023 2,076,153 +0.05(+1.36%)
Jun 28, 2006 3.933 3.987 3.919 3.969 756,736 +0.05(+1.38%)
Jun 27, 2006 3.915 3.951 3.901 3.915 564,072 +0.00(+0.00%)
Jun 26, 2006 3.951 3.965 3.915 3.915 850,006 -0.03(-0.73%)
Jun 23, 2006 4.019 4.091 3.933 3.944 1,089,166 -0.04(-0.99%)
Jun 22, 2006 3.789 4.030 3.782 3.983 1,413,800 +0.19(+5.12%)
Jun 21, 2006 3.789 3.822 3.746 3.789 1,924,416 +0.00(+0.00%)
Jun 20, 2006 3.843 3.843 3.789 3.789 473,865 -0.05(-1.40%)
Jun 19, 2006 3.865 3.893 3.832 3.843 930,468 -0.03(-0.65%)
Jun 16, 2006 3.897 3.915 3.858 3.868 1,094,734 -0.06(-1.64%)
Jun 15, 2006 4.113 4.120 3.919 3.933 2,177,775 +0.09(+2.43%)
Jun 14, 2006 4.130 4.148 3.804 3.840 4,016,439 -0.31(-7.45%)
Jun 13, 2006 4.364 4.382 4.130 4.148 555,441 -0.23(-5.33%)
Jun 12, 2006 4.486 4.486 4.364 4.382 554,606 -0.07(-1.61%)
Jun 09, 2006 4.454 4.490 4.425 4.454 413,448 +0.04(+0.81%)
Jun 08, 2006 4.393 4.418 4.310 4.418 621,426 +0.05(+1.23%)
Jun 07, 2006 4.328 4.378 4.310 4.364 583,561 +0.05(+1.25%)
Jun 06, 2006 4.292 4.310 4.262 4.310 571,032 +0.04(+0.84%)
Jun 05, 2006 4.346 4.375 4.274 4.274 373,913 -0.06(-1.49%)
Jun 02, 2006 4.418 4.427 4.317 4.339 619,755 +0.03(+0.75%)
Jun 01, 2006 4.368 4.382 4.306 4.306 650,103 -0.04(-0.99%)
May 31, 2006 4.220 4.400 4.220 4.350 3,377,473 +0.13(+3.06%)
May 30, 2006 4.238 4.245 4.199 4.220 1,608,970 -0.02(-0.42%)
May 26, 2006 4.220 4.292 4.188 4.238 1,345,031 +0.04(+0.85%)
May 25, 2006 4.195 4.210 4.134 4.202 672,376 +0.02(+0.43%)
May 24, 2006 4.202 4.202 4.130 4.184 604,721 -0.02(-0.43%)
May 23, 2006 4.235 4.289 4.202 4.202 312,661 -0.00(-0.09%)
May 22, 2006 4.130 4.274 4.073 4.206 394,794 +0.08(+2.00%)
May 19, 2006 3.983 4.156 3.937 4.123 1,640,988 +0.28(+7.39%)
May 18, 2006 3.897 3.904 3.775 3.840 233,870 -0.05(-1.20%)
May 17, 2006 3.915 3.937 3.858 3.886 654,000 -0.05(-1.19%)
May 16, 2006 3.947 3.969 3.922 3.933 921,559 -0.01(-0.36%)
May 15, 2006 3.793 4.016 3.782 3.947 582,726 +0.14(+3.68%)
May 12, 2006 3.768 3.883 3.682 3.807 480,825 +0.00(+0.09%)
May 11, 2006 3.944 3.951 3.804 3.804 258,370 -0.14(-3.55%)
May 10, 2006 3.951 3.976 3.919 3.944 374,748 -0.01(-0.36%)
May 09, 2006 3.998 4.041 3.951 3.958 851,119 -0.00(-0.09%)
May 08, 2006 3.987 3.998 3.951 3.962 238,881 -0.03(-0.63%)
May 05, 2006 3.969 4.030 3.958 3.987 403,982 +0.02(+0.45%)
May 04, 2006 3.969 3.987 3.951 3.969 229,693 +0.02(+0.45%)
May 03, 2006 3.915 4.059 3.861 3.951 567,691 +0.05(+1.38%)
May 02, 2006 3.890 3.908 3.818 3.897 294,564 +0.03(+0.84%)
May 01, 2006 3.868 3.940 3.847 3.865 385,885 +0.00(+0.09%)
Apr 28, 2006 3.753 3.865 3.735 3.861 508,667 +0.09(+2.38%)
Apr 27, 2006 3.811 3.861 3.771 3.771 444,353 -0.04(-1.04%)
Apr 26, 2006 3.858 3.875 3.782 3.811 340,225 -0.05(-1.21%)
Apr 25, 2006 3.901 3.901 3.818 3.858 487,507 -0.04(-0.92%)
Apr 24, 2006 3.933 3.947 3.883 3.893 814,647 -0.04(-1.00%)
Apr 21, 2006 4.005 4.005 3.915 3.933 403,425 -0.02(-0.54%)
Apr 20, 2006 3.951 3.976 3.933 3.954 955,804 +0.00(+0.09%)
Apr 19, 2006 3.954 3.980 3.922 3.951 695,763 -0.00(-0.09%)
Apr 18, 2006 3.922 3.958 3.922 3.954 351,640 +0.03(+0.73%)
Apr 17, 2006 3.933 3.976 3.897 3.926 759,520 -0.01(-0.27%)
Apr 13, 2006 3.951 3.980 3.922 3.937 160,368 -0.01(-0.36%)
Apr 12, 2006 3.944 3.951 3.922 3.951 183,198 +0.01(+0.27%)
Apr 11, 2006 3.919 3.951 3.908 3.940 847,778 +0.02(+0.46%)
Apr 10, 2006 3.987 3.987 3.901 3.922 624,767 -0.03(-0.73%)
Apr 07, 2006 4.019 4.102 3.919 3.951 265,331 -0.07(-1.70%)
Apr 06, 2006 3.951 4.023 3.937 4.019 309,877 +0.09(+2.19%)
Apr 05, 2006 3.951 3.969 3.901 3.933 268,393 +0.00(+0.00%)
Apr 04, 2006 3.933 3.994 3.901 3.933 590,243 +0.01(+0.27%)
Apr 03, 2006 3.865 3.962 3.865 3.922 776,225 +0.04(+1.11%)
Mar 31, 2006 3.897 3.922 3.865 3.879 243,057 -0.04(-0.92%)
Mar 30, 2006 3.922 3.951 3.861 3.915 216,608 -0.02(-0.46%)
Mar 29, 2006 3.901 4.034 3.901 3.933 1,087,495 +0.02(+0.55%)
Mar 28, 2006 3.825 3.926 3.807 3.911 551,543 +0.10(+2.64%)
Mar 27, 2006 3.717 3.822 3.717 3.811 608,062 +0.08(+2.02%)
Mar 24, 2006 3.721 3.753 3.674 3.735 302,638 +0.02(+0.48%)
Mar 23, 2006 3.735 3.753 3.717 3.717 180,970 -0.02(-0.48%)
Mar 22, 2006 3.725 3.782 3.707 3.735 519,804 +0.01(+0.39%)
Mar 21, 2006 3.771 3.786 3.710 3.721 450,756 -0.05(-1.33%)
Mar 20, 2006 3.746 3.807 3.703 3.771 596,647 +0.03(+0.67%)
Mar 17, 2006 3.696 3.830 3.689 3.746 592,192 +0.06(+1.76%)
Mar 16, 2006 3.653 3.699 3.653 3.682 1,297,421 +0.04(+0.99%)
Mar 15, 2006 3.631 3.678 3.631 3.646 380,038 +0.02(+0.59%)
Mar 14, 2006 3.563 3.653 3.563 3.624 355,538 +0.05(+1.51%)
Mar 13, 2006 3.682 3.682 3.549 3.570 513,957 -0.13(-3.50%)
Mar 10, 2006 3.771 3.786 3.699 3.699 903,462 +0.04(+0.98%)
Mar 09, 2006 3.646 3.699 3.646 3.664 438,784 +0.05(+1.49%)
Mar 08, 2006 3.556 3.617 3.552 3.610 342,730 +0.05(+1.52%)
Mar 07, 2006 3.599 3.606 3.556 3.556 758,685 -0.04(-1.20%)
Mar 06, 2006 3.592 3.624 3.592 3.599 237,211 -0.03(-0.69%)
Mar 03, 2006 3.660 3.660 3.613 3.624 211,596 +0.00(+0.00%)
Mar 02, 2006 3.642 3.674 3.610 3.624 1,863,164 -0.01(-0.39%)
Mar 01, 2006 3.592 3.656 3.585 3.638 460,501 +0.05(+1.30%)
Feb 28, 2006 3.592 3.628 3.577 3.592 265,609 +0.00(+0.00%)
Feb 27, 2006 3.628 3.628 3.592 3.592 273,962 -0.00(-0.10%)
Feb 24, 2006 3.646 3.664 3.595 3.595 610,567 -0.04(-1.09%)
Feb 23, 2006 3.638 3.664 3.592 3.635 379,482 -0.01(-0.30%)
Feb 22, 2006 3.649 3.649 3.585 3.646 793,766 +0.01(+0.40%)
Feb 21, 2006 3.714 3.768 3.603 3.631 462,171 -0.04(-1.08%)
Feb 17, 2006 3.545 3.703 3.545 3.671 1,582,242 +0.16(+4.61%)
Feb 16, 2006 3.570 3.624 3.509 3.509 742,815 -0.04(-1.21%)
Feb 15, 2006 3.538 3.631 3.523 3.552 1,922,467 +0.00(+0.10%)
Feb 14, 2006 3.523 3.556 3.513 3.549 208,812 +0.03(+0.82%)
Feb 13, 2006 3.545 3.556 3.520 3.520 186,260 +0.00(+0.00%)
Feb 10, 2006 3.484 3.549 3.484 3.520 480,825 +0.04(+1.03%)
Feb 09, 2006 3.466 3.516 3.466 3.484 407,880 +0.00(+0.10%)
Feb 08, 2006 3.430 3.516 3.409 3.480 827,732 +0.05(+1.47%)
Feb 07, 2006 3.484 3.484 3.427 3.430 139,486 -0.04(-1.14%)
Feb 06, 2006 3.484 3.491 3.430 3.470 196,840 -0.01(-0.41%)
Feb 03, 2006 3.484 3.488 3.462 3.484 194,056 +0.00(+0.00%)
Feb 02, 2006 3.556 3.556 3.477 3.484 998,402 -0.06(-1.72%)
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.