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

Medical Properties Trust (NY: MPW )

4.690 +0.230 (+5.16%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2008 4.162 4.656 4.137 4.528 2,126,773 +0.21(+4.98%)
Jan 30, 2008 4.259 4.348 4.209 4.313 1,943,568 +0.03(+0.75%)
Jan 29, 2008 4.252 4.291 4.133 4.280 1,611,520 +0.03(+0.76%)
Jan 28, 2008 4.112 4.248 4.080 4.248 1,329,836 +0.14(+3.31%)
Jan 25, 2008 4.080 4.112 3.951 4.112 1,935,011 +0.06(+1.50%)
Jan 24, 2008 4.030 4.083 3.940 4.051 1,527,276 +0.05(+1.16%)
Jan 23, 2008 3.750 4.058 3.732 4.005 1,377,680 +0.16(+4.29%)
Jan 22, 2008 3.503 3.901 3.503 3.840 1,686,114 +0.27(+7.52%)
Jan 21, 2008 3.646 3.707 3.532 3.571 0 +0.00(+0.00%)
Jan 18, 2008 3.646 3.707 3.532 3.571 1,802,611 -0.05(-1.48%)
Jan 17, 2008 3.718 3.718 3.593 3.625 819,243 -0.07(-1.94%)
Jan 16, 2008 3.607 3.743 3.568 3.697 1,080,666 +0.11(+3.10%)
Jan 15, 2008 3.539 3.618 3.510 3.585 1,034,950 +0.00(+0.10%)
Jan 14, 2008 3.600 3.618 3.471 3.582 1,541,146 +0.03(+0.81%)
Jan 11, 2008 3.675 3.757 3.550 3.553 2,545,362 -0.09(-2.36%)
Jan 10, 2008 3.507 3.732 3.424 3.639 3,044,201 -0.01(-0.39%)
Jan 09, 2008 3.600 3.661 3.492 3.654 1,479,816 +0.05(+1.39%)
Jan 08, 2008 3.750 3.836 3.589 3.603 1,316,846 -0.13(-3.45%)
Jan 07, 2008 3.618 3.736 3.557 3.732 1,066,475 +0.13(+3.68%)
Jan 04, 2008 3.679 3.679 3.546 3.600 1,587,027 -0.05(-1.28%)
Jan 03, 2008 3.718 3.793 3.643 3.646 1,424,666 -0.05(-1.45%)
Jan 02, 2008 3.650 3.707 3.571 3.700 1,122,312 +0.05(+1.37%)
Jan 01, 2008 3.582 3.664 3.528 3.650 1,891,729 +0.00(+0.00%)
Dec 31, 2007 3.582 3.664 3.528 3.650 1,891,729 +0.05(+1.39%)
Dec 28, 2007 3.654 3.720 3.600 3.600 1,698,027 -0.08(-2.05%)
Dec 27, 2007 3.750 3.790 3.671 3.675 1,118,403 -0.08(-2.01%)
Dec 26, 2007 3.782 3.790 3.682 3.750 961,902 -0.03(-0.85%)
Dec 24, 2007 3.664 3.782 3.625 3.782 712,793 +0.18(+4.87%)
Dec 21, 2007 3.636 3.643 3.510 3.607 3,312,691 +0.02(+0.60%)
Dec 20, 2007 3.679 3.679 3.582 3.585 1,589,663 -0.06(-1.67%)
Dec 19, 2007 3.686 3.714 3.575 3.646 1,466,825 -0.05(-1.45%)
Dec 18, 2007 3.704 3.707 3.582 3.700 1,646,895 +0.05(+1.37%)
Dec 17, 2007 3.843 3.865 3.611 3.650 1,895,082 -0.21(-5.47%)
Dec 14, 2007 3.940 4.044 3.847 3.861 1,071,936 -0.16(-3.92%)
Dec 13, 2007 4.008 4.055 3.897 4.019 965,732 -0.01(-0.36%)
Dec 12, 2007 4.169 4.227 3.979 4.033 876,327 -0.03(-0.79%)
Dec 11, 2007 4.352 4.352 4.026 4.065 1,385,525 -0.27(-6.28%)
Dec 10, 2007 4.288 4.348 4.237 4.338 1,177,718 +0.06(+1.34%)
Dec 07, 2007 4.173 4.295 4.166 4.280 1,376,088 +0.09(+2.22%)
Dec 06, 2007 3.979 4.187 3.958 4.187 1,045,537 +0.21(+5.22%)
Dec 05, 2007 3.965 4.030 3.904 3.979 817,724 +0.08(+1.93%)
Dec 04, 2007 3.990 4.019 3.904 3.904 1,643,310 -0.12(-3.03%)
Dec 03, 2007 4.012 4.098 3.972 4.026 756,025 +0.01(+0.18%)
Nov 30, 2007 4.044 4.148 3.987 4.019 1,712,223 +0.01(+0.18%)
Nov 29, 2007 4.030 4.037 3.951 4.012 1,159,164 -0.01(-0.18%)
Nov 28, 2007 3.919 4.040 3.886 4.019 2,120,667 +0.11(+2.94%)
Nov 27, 2007 3.836 3.983 3.768 3.904 1,670,067 +0.11(+2.83%)
Nov 26, 2007 4.083 4.096 3.797 3.797 1,331,419 -0.28(-6.94%)
Nov 23, 2007 3.954 4.101 3.951 4.080 586,561 +0.15(+3.73%)
Nov 21, 2007 3.911 4.062 3.815 3.933 1,774,205 +0.05(+1.20%)
Nov 20, 2007 4.148 4.187 3.840 3.886 2,916,894 -0.25(-6.14%)
Nov 19, 2007 4.241 4.241 4.126 4.141 1,516,517 -0.14(-3.18%)
Nov 16, 2007 4.359 4.384 4.209 4.277 1,505,070 -0.05(-1.24%)
Nov 15, 2007 4.194 4.331 4.191 4.331 970,437 +0.07(+1.68%)
Nov 14, 2007 4.502 4.502 4.227 4.259 1,001,247 -0.20(-4.57%)
Nov 13, 2007 4.237 4.467 4.237 4.463 992,383 +0.26(+6.13%)
Nov 12, 2007 4.062 4.295 4.062 4.205 1,236,218 +0.08(+2.00%)
Nov 09, 2007 4.162 4.180 4.087 4.123 2,065,397 -0.10(-2.46%)
Nov 08, 2007 4.241 4.262 4.126 4.227 2,368,553 -0.05(-1.26%)
Nov 07, 2007 4.445 4.538 4.230 4.280 1,434,437 -0.17(-3.86%)
Nov 06, 2007 4.323 4.470 4.227 4.452 1,696,868 +0.15(+3.58%)
Nov 05, 2007 4.370 4.399 4.277 4.298 1,950,522 -0.09(-1.96%)
Nov 02, 2007 4.528 4.560 4.331 4.384 1,013,710 -0.10(-2.16%)
Nov 01, 2007 4.613 4.649 4.442 4.481 1,376,367 -0.22(-4.72%)
Oct 31, 2007 4.699 4.721 4.621 4.703 679,529 +0.01(+0.15%)
Oct 30, 2007 4.717 4.760 4.671 4.696 546,359 +0.00(+0.00%)
Oct 29, 2007 4.900 4.914 4.667 4.696 760,492 -0.17(-3.53%)
Oct 26, 2007 4.836 4.871 4.757 4.868 700,188 +0.07(+1.42%)
Oct 25, 2007 4.818 4.857 4.728 4.800 722,523 +0.04(+0.75%)
Oct 24, 2007 4.871 4.871 4.685 4.764 638,210 -0.09(-1.92%)
Oct 23, 2007 4.757 4.857 4.725 4.857 981,604 +0.15(+3.27%)
Oct 22, 2007 4.567 4.721 4.520 4.703 929,397 +0.11(+2.42%)
Oct 19, 2007 4.742 4.742 4.585 4.592 866,860 -0.15(-3.17%)
Oct 18, 2007 4.660 4.757 4.613 4.742 568,135 +0.06(+1.30%)
Oct 17, 2007 4.775 4.818 4.567 4.682 789,806 -0.05(-1.06%)
Oct 16, 2007 4.800 4.821 4.717 4.732 500,015 -0.06(-1.34%)
Oct 15, 2007 4.889 4.889 4.764 4.796 742,903 -0.10(-2.05%)
Oct 12, 2007 4.886 4.961 4.882 4.896 606,662 +0.02(+0.37%)
Oct 11, 2007 4.914 4.961 4.875 4.879 832,241 -0.05(-0.95%)
Oct 10, 2007 4.904 4.950 4.882 4.925 655,798 -0.01(-0.29%)
Oct 09, 2007 4.957 4.975 4.889 4.939 749,324 -0.01(-0.29%)
Oct 08, 2007 5.011 5.011 4.950 4.954 466,792 -0.06(-1.14%)
Oct 05, 2007 4.914 5.011 4.893 5.011 1,022,085 +0.11(+2.19%)
Oct 04, 2007 4.850 4.904 4.810 4.904 1,359,337 +0.07(+1.41%)
Oct 03, 2007 4.843 4.886 4.768 4.836 921,580 -0.04(-0.81%)
Oct 02, 2007 4.875 4.900 4.836 4.875 609,733 +0.01(+0.22%)
Oct 01, 2007 4.764 4.900 4.764 4.864 1,233,985 +0.09(+1.95%)
Sep 28, 2007 4.868 4.889 4.757 4.771 1,208,300 -0.09(-1.91%)
Sep 27, 2007 4.875 4.886 4.832 4.864 550,826 +0.01(+0.15%)
Sep 26, 2007 4.879 4.879 4.768 4.857 1,446,442 +0.03(+0.59%)
Sep 25, 2007 4.864 4.893 4.753 4.828 965,411 -0.08(-1.53%)
Sep 24, 2007 4.889 4.922 4.846 4.904 680,646 +0.00(+0.07%)
Sep 21, 2007 4.968 4.968 4.864 4.900 1,368,271 +0.04(+0.74%)
Sep 20, 2007 4.939 4.965 4.778 4.864 823,028 -0.10(-1.95%)
Sep 19, 2007 4.836 4.972 4.768 4.961 1,829,759 +0.09(+1.91%)
Sep 18, 2007 4.732 4.918 4.732 4.868 1,842,322 -0.01(-0.15%)
Sep 17, 2007 4.836 4.886 4.807 4.875 1,246,548 +0.01(+0.22%)
Sep 14, 2007 4.818 4.943 4.768 4.864 1,424,945 -0.01(-0.15%)
Sep 13, 2007 4.803 4.925 4.760 4.871 780,314 +0.09(+1.95%)
Sep 12, 2007 4.746 4.803 4.699 4.778 1,231,751 -0.05(-1.04%)
Sep 11, 2007 4.818 4.868 4.803 4.828 1,135,154 +0.05(+1.13%)
Sep 10, 2007 4.825 4.861 4.746 4.775 1,014,827 -0.03(-0.60%)
Sep 07, 2007 4.778 4.828 4.746 4.803 686,788 -0.04(-0.74%)
Sep 06, 2007 4.868 4.879 4.810 4.839 713,868 +0.00(+0.07%)
Sep 05, 2007 4.825 4.868 4.757 4.836 794,273 +0.00(+0.07%)
Sep 04, 2007 4.803 4.882 4.753 4.832 792,598 +0.01(+0.15%)
Aug 31, 2007 4.725 4.836 4.725 4.825 871,606 +0.12(+2.59%)
Aug 30, 2007 4.656 4.775 4.635 4.703 670,595 +0.02(+0.46%)
Aug 29, 2007 4.510 4.703 4.510 4.682 778,080 +0.20(+4.56%)
Aug 28, 2007 4.599 4.578 4.452 4.477 1,590,221 -0.12(-2.65%)
Aug 27, 2007 4.574 4.685 4.567 4.599 660,824 +0.01(+0.16%)
Aug 24, 2007 4.674 4.685 4.567 4.592 1,165,027 -0.08(-1.76%)
Aug 23, 2007 4.746 4.768 4.642 4.674 1,250,735 -0.08(-1.66%)
Aug 22, 2007 4.818 4.818 4.692 4.753 1,916,306 -0.01(-0.30%)
Aug 21, 2007 4.664 4.807 4.656 4.768 2,406,549 +0.10(+2.23%)
Aug 20, 2007 4.603 4.707 4.531 4.664 1,658,341 +0.08(+1.64%)
Aug 17, 2007 4.431 4.653 4.431 4.588 1,621,489 +0.16(+3.56%)
Aug 16, 2007 4.180 4.456 4.155 4.431 2,597,231 +0.22(+5.19%)
Aug 15, 2007 4.155 4.366 4.105 4.212 1,438,067 +0.00(+0.09%)
Aug 14, 2007 4.316 4.653 4.198 4.209 1,302,384 -0.10(-2.41%)
Aug 13, 2007 4.452 4.506 4.305 4.313 1,481,061 -0.04(-0.91%)
Aug 10, 2007 4.470 4.542 4.270 4.352 3,016,004 -0.12(-2.72%)
Aug 09, 2007 4.388 4.674 4.388 4.474 4,055,120 +0.14(+3.14%)
Aug 08, 2007 4.245 4.434 4.209 4.338 2,584,668 +0.16(+3.95%)
Aug 07, 2007 4.133 4.255 4.030 4.173 2,343,733 +0.06(+1.39%)
Aug 06, 2007 4.209 4.209 3.890 4.116 2,335,079 +0.08(+1.86%)
Aug 03, 2007 4.019 4.187 4.001 4.040 1,903,184 -0.15(-3.51%)
Aug 02, 2007 4.119 4.223 4.105 4.187 1,969,629 +0.13(+3.18%)
Aug 01, 2007 4.008 4.087 3.890 4.058 1,940,036 +0.05(+1.16%)
Jul 31, 2007 4.015 4.130 4.001 4.012 2,213,076 -0.00(-0.09%)
Jul 30, 2007 4.008 4.080 3.947 4.015 2,392,032 -0.01(-0.27%)
Jul 27, 2007 4.083 4.133 3.976 4.026 1,986,101 -0.09(-2.18%)
Jul 26, 2007 4.137 4.161 4.012 4.116 3,253,867 -0.04(-0.95%)
Jul 25, 2007 4.442 4.442 4.126 4.155 3,233,208 +0.01(+0.17%)
Jul 24, 2007 4.277 4.298 4.119 4.148 3,012,375 -0.20(-4.69%)
Jul 23, 2007 4.481 4.492 4.341 4.352 1,398,144 -0.13(-2.80%)
Jul 20, 2007 4.563 4.574 4.474 4.477 1,687,376 -0.10(-2.11%)
Jul 19, 2007 4.542 4.599 4.524 4.574 1,227,842 +0.05(+1.19%)
Jul 18, 2007 4.538 4.574 4.445 4.520 2,419,671 -0.06(-1.25%)
Jul 17, 2007 4.656 4.656 4.570 4.578 2,416,321 -0.07(-1.46%)
Jul 16, 2007 4.696 4.726 4.646 4.646 1,613,672 -0.07(-1.52%)
Jul 13, 2007 4.764 4.782 4.685 4.717 1,361,867 -0.05(-0.98%)
Jul 12, 2007 4.796 4.814 4.742 4.764 1,517,354 +0.01(+0.30%)
Jul 11, 2007 4.753 4.789 4.699 4.750 1,373,855 -0.01(-0.30%)
Jul 10, 2007 4.871 4.872 4.742 4.764 1,497,532 -0.13(-2.71%)
Jul 09, 2007 4.907 4.925 4.832 4.896 1,088,531 -0.02(-0.36%)
Jul 06, 2007 4.911 4.946 4.850 4.914 770,542 +0.01(+0.22%)
Jul 05, 2007 4.871 4.907 4.846 4.904 658,311 +0.04(+0.74%)
Jul 03, 2007 4.853 4.868 4.807 4.868 274,156 +0.01(+0.30%)
Jul 02, 2007 4.753 4.853 4.728 4.853 1,031,298 +0.11(+2.42%)
Jun 29, 2007 4.810 4.861 4.714 4.739 1,087,693 -0.06(-1.27%)
Jun 28, 2007 4.825 4.836 4.746 4.800 1,460,960 +0.00(+0.00%)
Jun 27, 2007 4.685 4.821 4.660 4.800 1,380,834 +0.08(+1.67%)
Jun 26, 2007 4.828 4.839 4.660 4.721 1,407,915 -0.10(-2.08%)
Jun 25, 2007 4.853 4.875 4.768 4.821 1,204,950 -0.03(-0.66%)
Jun 22, 2007 4.850 4.875 4.742 4.853 1,863,540 +0.00(+0.07%)
Jun 21, 2007 4.821 4.853 4.728 4.850 1,276,699 +0.01(+0.22%)
Jun 20, 2007 4.875 4.879 4.818 4.839 907,621 -0.03(-0.66%)
Jun 19, 2007 4.864 4.886 4.800 4.871 1,124,266 +0.01(+0.22%)
Jun 18, 2007 4.886 4.896 4.836 4.861 809,069 -0.03(-0.59%)
Jun 15, 2007 4.936 4.936 4.864 4.889 1,736,512 +0.05(+1.04%)
Jun 14, 2007 4.871 4.904 4.828 4.839 1,085,180 -0.01(-0.30%)
Jun 13, 2007 4.728 4.861 4.714 4.853 1,217,513 +0.14(+2.89%)
Jun 12, 2007 4.836 4.871 4.656 4.717 2,570,150 -0.25(-5.05%)
Jun 11, 2007 4.950 5.086 4.914 4.968 1,785,369 +0.02(+0.43%)
Jun 08, 2007 4.936 5.000 4.857 4.947 1,795,420 +0.00(+0.07%)
Jun 07, 2007 5.022 5.022 4.879 4.943 1,194,930 -0.08(-1.64%)
Jun 06, 2007 5.076 5.079 4.979 5.025 1,551,694 -0.07(-1.34%)
Jun 05, 2007 5.122 5.122 5.011 5.093 1,741,538 -0.04(-0.77%)
Jun 04, 2007 5.086 5.158 5.072 5.133 959,828 +0.05(+0.92%)
Jun 01, 2007 5.101 5.160 5.050 5.086 2,204,980 -0.01(-0.21%)
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%)
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.