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

Cto Realty Growth Inc (NY: CTO )

17.25 UNCHANGED
Streaming Delayed Price Updated: 2:48 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 (%)
Mar 31, 2004 7.743 7.812 7.743 7.787 95,342 +0.04(+0.46%)
Mar 30, 2004 7.761 7.761 7.699 7.751 13,824 -0.01(-0.16%)
Mar 29, 2004 7.759 7.768 7.753 7.764 19,545 +0.04(+0.57%)
Mar 26, 2004 7.657 7.741 7.657 7.720 10,010 +0.06(+0.79%)
Mar 25, 2004 7.761 7.761 7.657 7.659 105,353 -0.10(-1.27%)
Mar 24, 2004 7.787 7.787 7.741 7.757 4,290 -0.01(-0.16%)
Mar 23, 2004 7.782 7.797 7.745 7.770 9,534 +0.01(+0.08%)
Mar 22, 2004 7.780 7.801 7.761 7.764 43,380 +0.00(+0.00%)
Mar 19, 2004 7.856 7.856 7.761 7.764 20,975 -0.05(-0.67%)
Mar 18, 2004 7.806 7.835 7.803 7.816 15,731 +0.02(+0.22%)
Mar 17, 2004 7.657 7.799 7.657 7.799 34,323 +0.20(+2.57%)
Mar 16, 2004 7.678 7.678 7.541 7.604 39,567 -0.04(-0.55%)
Mar 15, 2004 7.812 7.812 7.642 7.646 26,695 -0.11(-1.46%)
Mar 12, 2004 7.594 7.759 7.487 7.759 54,821 +0.12(+1.62%)
Mar 11, 2004 7.678 7.709 7.636 7.636 15,254 -0.08(-1.09%)
Mar 10, 2004 7.751 7.801 7.720 7.720 33,846 -0.00(-0.03%)
Mar 09, 2004 7.722 7.751 7.722 7.722 13,347 +0.00(+0.03%)
Mar 08, 2004 7.690 7.803 7.688 7.720 56,728 +0.06(+0.79%)
Mar 05, 2004 7.615 7.699 7.615 7.659 43,857 +0.05(+0.72%)
Mar 04, 2004 7.604 7.636 7.594 7.604 21,452 +0.05(+0.67%)
Mar 03, 2004 7.499 7.554 7.422 7.554 15,731 +0.08(+1.07%)
Mar 02, 2004 7.415 7.493 7.365 7.474 20,975 +0.06(+0.79%)
Mar 01, 2004 7.415 7.447 7.394 7.415 15,731 +0.02(+0.28%)
Feb 27, 2004 7.392 7.426 7.363 7.394 18,115 +0.05(+0.71%)
Feb 26, 2004 7.340 7.394 7.294 7.342 59,112 +0.03(+0.43%)
Feb 25, 2004 7.262 7.340 7.248 7.310 56,252 +0.02(+0.32%)
Feb 24, 2004 7.201 7.290 7.201 7.287 46,717 +0.11(+1.55%)
Feb 23, 2004 7.080 7.195 7.059 7.176 45,764 +0.06(+0.85%)
Feb 20, 2004 7.029 7.132 7.006 7.115 47,671 +0.11(+1.59%)
Feb 19, 2004 7.006 7.111 7.004 7.004 44,334 -0.00(-0.03%)
Feb 18, 2004 6.973 7.042 6.943 7.006 48,624 +0.06(+0.85%)
Feb 17, 2004 6.744 6.994 6.742 6.948 60,542 +0.25(+3.66%)
Feb 13, 2004 6.933 6.933 6.702 6.702 78,657 -0.15(-2.14%)
Feb 12, 2004 6.920 6.922 6.849 6.849 29,556 -0.05(-0.70%)
Feb 11, 2004 6.931 6.931 6.891 6.897 34,799 -0.03(-0.36%)
Feb 10, 2004 6.922 6.939 6.885 6.922 28,602 +0.00(+0.06%)
Feb 09, 2004 6.503 7.027 6.503 6.918 97,249 +0.50(+7.71%)
Feb 06, 2004 6.503 6.566 6.398 6.423 45,287 -0.06(-0.91%)
Feb 05, 2004 6.394 6.482 6.354 6.482 71,030 +0.07(+1.15%)
Feb 04, 2004 6.396 6.436 6.396 6.408 20,975 +0.01(+0.16%)
Feb 03, 2004 6.400 6.440 6.388 6.398 27,649 -0.04(-0.65%)
Feb 02, 2004 6.524 6.524 6.408 6.440 49,101 -0.12(-1.76%)
Jan 30, 2004 6.532 6.555 6.503 6.555 49,578 -0.00(-0.03%)
Jan 29, 2004 6.629 6.629 6.505 6.557 33,846 -0.05(-0.70%)
Jan 28, 2004 6.654 6.671 6.604 6.604 43,857 -0.06(-0.85%)
Jan 27, 2004 6.660 6.685 6.646 6.660 18,115 -0.03(-0.44%)
Jan 26, 2004 6.654 6.690 6.650 6.690 27,649 +0.04(+0.54%)
Jan 23, 2004 6.631 6.671 6.622 6.654 10,010 -0.01(-0.13%)
Jan 22, 2004 6.723 6.723 6.597 6.662 57,205 -0.04(-0.59%)
Jan 21, 2004 6.608 6.702 6.597 6.702 51,484 +0.05(+0.79%)
Jan 20, 2004 6.671 6.671 6.583 6.650 38,136 +0.00(+0.06%)
Jan 16, 2004 6.713 6.713 6.639 6.646 7,627 -0.05(-0.69%)
Jan 15, 2004 6.702 6.713 6.671 6.692 17,638 -0.01(-0.16%)
Jan 14, 2004 6.687 6.702 6.687 6.702 39,567 +0.04(+0.60%)
Jan 13, 2004 6.700 6.700 6.618 6.662 20,021 -0.03(-0.41%)
Jan 12, 2004 6.660 6.692 6.660 6.690 19,068 +0.03(+0.44%)
Jan 09, 2004 6.708 6.711 6.660 6.660 42,427 -0.07(-1.09%)
Jan 08, 2004 6.797 6.797 6.719 6.734 60,065 -0.08(-1.23%)
Jan 07, 2004 6.868 6.868 6.818 6.818 67,216 -0.02(-0.31%)
Jan 06, 2004 6.834 6.872 6.820 6.839 40,997 +0.00(+0.06%)
Jan 05, 2004 6.849 6.849 6.818 6.834 15,731 -0.01(-0.21%)
Jan 02, 2004 6.880 6.891 6.843 6.849 18,591 -0.01(-0.15%)
Dec 31, 2003 6.880 6.901 6.828 6.859 40,043 +0.02(+0.31%)
Dec 30, 2003 6.807 6.839 6.807 6.839 32,416 +0.00(+0.00%)
Dec 29, 2003 6.818 6.922 6.815 6.839 25,742 +0.05(+0.77%)
Dec 26, 2003 6.776 6.786 6.776 6.786 4,767 +0.03(+0.47%)
Dec 24, 2003 6.818 6.818 6.755 6.755 8,580 -0.04(-0.62%)
Dec 23, 2003 6.671 6.805 6.671 6.797 24,312 +0.10(+1.57%)
Dec 22, 2003 6.629 6.713 6.629 6.692 21,452 +0.10(+1.59%)
Dec 19, 2003 6.589 6.637 6.555 6.587 25,742 -0.02(-0.32%)
Dec 18, 2003 6.553 6.608 6.553 6.608 20,498 +0.03(+0.38%)
Dec 17, 2003 6.583 6.583 6.536 6.583 38,136 -0.13(-1.94%)
Dec 16, 2003 6.673 6.738 6.652 6.713 19,545 -0.06(-0.93%)
Dec 15, 2003 6.901 6.916 6.776 6.776 21,452 -0.08(-1.22%)
Dec 12, 2003 6.849 6.870 6.849 6.859 22,882 +0.04(+0.62%)
Dec 11, 2003 6.534 6.870 6.534 6.818 71,983 +0.31(+4.84%)
Dec 10, 2003 6.429 6.524 6.429 6.503 57,682 +0.09(+1.47%)
Dec 09, 2003 6.423 6.450 6.398 6.408 45,287 -0.04(-0.59%)
Dec 08, 2003 6.450 6.450 6.367 6.446 40,043 +0.02(+0.26%)
Dec 05, 2003 6.419 6.435 6.419 6.429 17,161 -0.01(-0.13%)
Dec 04, 2003 6.513 6.513 6.513 6.438 18,115 -0.04(-0.68%)
Dec 03, 2003 6.515 6.553 6.482 6.482 84,378 -0.05(-0.74%)
Dec 02, 2003 6.545 6.553 6.524 6.530 39,567 +0.03(+0.42%)
Dec 01, 2003 6.503 6.503 6.482 6.503 29,079 +0.05(+0.81%)
Nov 28, 2003 6.450 6.461 6.427 6.450 5,720 -0.00(-0.06%)
Nov 26, 2003 6.367 6.469 6.367 6.455 41,950 +0.13(+2.02%)
Nov 25, 2003 6.304 6.327 6.304 6.327 28,602 +0.05(+0.73%)
Nov 24, 2003 6.346 6.375 6.276 6.281 26,219 -0.07(-1.02%)
Nov 21, 2003 6.230 6.293 6.188 6.346 25,742 +0.15(+2.37%)
Nov 20, 2003 6.241 6.276 6.188 6.199 34,799 -0.04(-0.67%)
Nov 19, 2003 6.236 6.241 6.226 6.241 23,835 +0.05(+0.81%)
Nov 18, 2003 6.247 6.266 6.190 6.190 41,950 +0.00(+0.00%)
Nov 17, 2003 6.314 6.325 6.190 6.190 96,295 -0.19(-2.93%)
Nov 14, 2003 6.440 6.440 6.367 6.377 20,498 -0.06(-0.98%)
Nov 13, 2003 6.419 6.419 6.419 6.440 24,312 +0.00(+0.00%)
Nov 12, 2003 6.276 6.440 6.276 6.440 30,509 +0.13(+2.06%)
Nov 11, 2003 6.360 6.377 6.297 6.310 21,452 -0.03(-0.43%)
Nov 10, 2003 6.436 6.436 6.325 6.337 40,520 -0.05(-0.79%)
Nov 07, 2003 6.398 6.440 6.377 6.388 28,126 +0.03(+0.49%)
Nov 06, 2003 6.388 6.392 6.314 6.356 37,660 -0.04(-0.56%)
Nov 05, 2003 6.203 6.392 6.203 6.392 38,136 +0.11(+1.74%)
Nov 04, 2003 6.203 6.203 6.203 6.283 26,981 +0.12(+1.87%)
Nov 03, 2003 6.251 6.251 6.167 6.167 55,775 -0.04(-0.71%)
Oct 31, 2003 6.283 6.283 6.188 6.211 36,706 -0.06(-0.97%)
Oct 30, 2003 6.272 6.272 6.272 6.272 17,638 -0.02(-0.33%)
Oct 29, 2003 6.188 6.293 6.188 6.293 33,846 +0.07(+1.18%)
Oct 28, 2003 6.249 6.249 6.234 6.220 56,728 -0.08(-1.30%)
Oct 27, 2003 6.255 6.316 6.255 6.301 45,764 +0.07(+1.14%)
Oct 24, 2003 6.304 6.304 6.228 6.230 16,208 -0.05(-0.83%)
Oct 23, 2003 6.251 6.299 6.251 6.283 43,380 +0.01(+0.17%)
Oct 22, 2003 6.369 6.390 6.236 6.272 95,819 -0.10(-1.52%)
Oct 21, 2003 6.503 6.503 6.369 6.369 100,586 -0.13(-2.06%)
Oct 20, 2003 6.482 6.511 6.482 6.503 24,312 +0.05(+0.75%)
Oct 17, 2003 6.482 6.505 6.453 6.455 20,498 -0.08(-1.22%)
Oct 16, 2003 6.681 6.681 6.520 6.534 63,879 -0.12(-1.74%)
Oct 15, 2003 6.776 6.776 6.650 6.650 63,879 -0.16(-2.31%)
Oct 14, 2003 6.629 6.815 6.629 6.807 84,378 +0.21(+3.25%)
Oct 13, 2003 6.566 6.593 6.566 6.593 44,334 +0.05(+0.74%)
Oct 10, 2003 6.484 6.503 6.484 6.545 112,504 +0.04(+0.68%)
Oct 09, 2003 6.396 6.501 6.396 6.501 50,531 +0.15(+2.34%)
Oct 08, 2003 6.356 6.356 6.333 6.352 50,531 -0.00(-0.07%)
Oct 07, 2003 6.314 6.356 6.314 6.356 36,230 +0.06(+1.00%)
Oct 06, 2003 6.209 6.291 6.209 6.293 130,142 +0.10(+1.69%)
Oct 03, 2003 6.293 6.293 6.171 6.188 109,643 -0.05(-0.84%)
Oct 02, 2003 6.188 6.262 6.167 6.241 161,605 +0.06(+1.02%)
Oct 01, 2003 6.090 6.188 6.090 6.178 63,402 +0.09(+1.52%)
Sep 30, 2003 6.199 6.199 6.085 6.085 31,939 -0.16(-2.49%)
Sep 29, 2003 6.398 6.398 6.115 6.241 96,772 +0.22(+3.69%)
Sep 26, 2003 5.769 5.769 5.769 6.018 61,495 +0.30(+5.28%)
Sep 25, 2003 6.010 6.010 5.716 5.716 61,019 -0.21(-3.54%)
Sep 24, 2003 6.146 6.146 5.928 5.926 20,975 -0.27(-4.40%)
Sep 23, 2003 6.188 6.241 6.188 6.199 46,717 +0.09(+1.44%)
Sep 22, 2003 6.314 6.314 6.117 6.111 39,567 -0.23(-3.70%)
Sep 19, 2003 6.453 6.453 6.346 6.346 43,857 +0.10(+1.61%)
Sep 18, 2003 6.260 6.272 6.207 6.245 45,764 +0.04(+0.57%)
Sep 17, 2003 6.094 6.257 6.094 6.209 31,939 +0.16(+2.67%)
Sep 16, 2003 6.289 6.291 5.884 6.048 68,169 -0.16(-2.63%)
Sep 15, 2003 6.262 6.450 6.088 6.211 142,060 +0.00(+0.03%)
Sep 12, 2003 5.685 6.713 5.668 6.209 363,254 +0.63(+11.28%)
Sep 11, 2003 5.561 5.601 5.527 5.580 35,276 -0.02(-0.41%)
Sep 10, 2003 5.578 5.716 5.506 5.603 41,473 +0.03(+0.49%)
Sep 09, 2003 5.664 5.664 5.576 5.576 17,638 -0.05(-0.93%)
Sep 08, 2003 5.634 5.664 5.611 5.628 21,452 +0.04(+0.79%)
Sep 05, 2003 5.660 5.727 5.584 5.584 45,764 -0.05(-0.93%)
Sep 04, 2003 5.714 5.714 5.632 5.637 25,265 -0.07(-1.21%)
Sep 03, 2003 5.706 5.716 5.676 5.706 32,416 +0.01(+0.18%)
Sep 02, 2003 5.569 5.695 5.548 5.695 71,030 +0.07(+1.31%)
Aug 29, 2003 5.538 5.632 5.538 5.622 10,010 +0.07(+1.28%)
Aug 28, 2003 5.660 5.660 5.542 5.551 48,147 -0.13(-2.36%)
Aug 27, 2003 5.569 5.685 5.569 5.685 59,589 +0.13(+2.26%)
Aug 26, 2003 5.496 5.559 5.475 5.559 27,172 +0.08(+1.45%)
Aug 25, 2003 5.475 5.496 5.454 5.479 10,964 -0.04(-0.68%)
Aug 22, 2003 5.517 5.611 5.517 5.517 99,156 +0.01(+0.19%)
Aug 21, 2003 5.181 5.530 5.181 5.506 109,643 +0.37(+7.14%)
Aug 20, 2003 5.066 5.139 5.055 5.139 24,312 +0.07(+1.45%)
Aug 19, 2003 5.034 5.066 5.014 5.066 31,939 +0.04(+0.79%)
Aug 18, 2003 5.076 5.089 5.014 5.026 39,090 -0.09(-1.80%)
Aug 15, 2003 5.118 5.118 5.118 5.118 7,150 +0.00(+0.00%)
Aug 14, 2003 5.102 5.118 5.055 5.118 11,917 +0.00(+0.00%)
Aug 13, 2003 5.087 5.118 5.045 5.118 10,010 +0.06(+1.24%)
Aug 12, 2003 5.014 5.055 5.014 5.055 6,673 +0.05(+0.96%)
Aug 11, 2003 5.007 5.009 4.961 5.007 7,150 +0.03(+0.51%)
Aug 08, 2003 5.039 5.087 4.955 4.982 22,405 -0.07(-1.41%)
Aug 07, 2003 4.993 5.053 4.993 5.053 59,112 +0.04(+0.80%)
Aug 06, 2003 4.993 5.024 4.982 5.014 18,115 +0.01(+0.21%)
Aug 05, 2003 5.165 5.219 4.993 5.003 36,706 -0.14(-2.65%)
Aug 04, 2003 5.223 5.223 5.085 5.139 43,857 -0.06(-1.13%)
Aug 01, 2003 5.192 5.263 5.106 5.198 170,662 -0.02(-0.40%)
Jul 31, 2003 5.244 5.267 5.192 5.219 26,695 -0.00(-0.08%)
Jul 30, 2003 5.274 5.274 5.200 5.223 25,742 -0.03(-0.56%)
Jul 29, 2003 5.167 5.253 5.144 5.253 54,821 +0.06(+1.17%)
Jul 28, 2003 5.160 5.192 5.160 5.192 15,731 +0.05(+1.02%)
Jul 25, 2003 5.085 5.181 5.085 5.139 14,778 +0.08(+1.58%)
Jul 24, 2003 5.076 5.158 5.060 5.060 18,591 +0.00(+0.00%)
Jul 23, 2003 5.014 5.070 4.993 5.060 44,334 +0.05(+1.05%)
Jul 22, 2003 5.139 5.181 4.940 5.007 81,517 -0.10(-2.05%)
Jul 21, 2003 5.198 5.198 5.112 5.112 23,358 -0.11(-2.13%)
Jul 18, 2003 5.246 5.246 5.202 5.223 100,586 -0.02(-0.44%)
Jul 17, 2003 5.295 5.295 5.234 5.246 47,671 -0.05(-0.91%)
Jul 16, 2003 5.269 5.295 5.255 5.295 34,323 -0.00(-0.04%)
Jul 15, 2003 5.368 5.368 5.267 5.297 20,975 -0.04(-0.79%)
Jul 14, 2003 5.339 5.339 5.320 5.339 14,301 -0.01(-0.20%)
Jul 11, 2003 5.339 5.351 5.244 5.349 102,016 +0.01(+0.20%)
Jul 10, 2003 5.485 5.485 5.328 5.339 31,462 -0.16(-2.94%)
Jul 09, 2003 5.427 5.517 5.402 5.500 47,671 +0.07(+1.35%)
Jul 08, 2003 5.313 5.427 5.313 5.427 88,191 +0.12(+2.29%)
Jul 07, 2003 5.274 5.305 5.246 5.305 35,753 +0.06(+1.08%)
Jul 03, 2003 5.257 5.278 5.215 5.248 17,161 -0.03(-0.64%)
Jul 02, 2003 5.244 5.307 5.244 5.282 43,857 +0.05(+0.92%)
Jul 01, 2003 5.269 5.276 5.181 5.234 168,279 -0.04(-0.68%)
Jun 30, 2003 5.244 5.290 5.234 5.269 572,054 +0.02(+0.44%)
Jun 27, 2003 5.265 5.267 5.240 5.246 86,761 -0.02(-0.36%)
Jun 26, 2003 5.286 5.318 5.223 5.265 68,169 -0.02(-0.40%)
Jun 25, 2003 5.337 5.521 5.269 5.286 112,504 -0.05(-0.90%)
Jun 24, 2003 5.223 5.337 5.223 5.334 48,147 +0.11(+2.13%)
Jun 23, 2003 5.402 5.402 5.139 5.223 157,314 -0.23(-4.23%)
Jun 20, 2003 5.284 5.471 5.276 5.454 39,567 +0.17(+3.17%)
Jun 19, 2003 5.297 5.431 5.265 5.286 65,309 +0.01(+0.20%)
Jun 18, 2003 5.276 5.297 5.255 5.276 31,462 -0.02(-0.40%)
Jun 17, 2003 5.454 5.454 5.288 5.297 75,320 -0.14(-2.51%)
Jun 16, 2003 5.288 5.433 5.286 5.433 538,207 +0.15(+2.78%)
Jun 13, 2003 5.244 5.293 5.244 5.286 40,520 +0.04(+0.80%)
Jun 12, 2003 5.211 5.244 5.162 5.244 78,657 +0.04(+0.68%)
Jun 11, 2003 5.219 5.219 5.181 5.209 51,008 -0.04(-0.72%)
Jun 10, 2003 5.276 5.293 5.223 5.246 32,893 -0.06(-1.11%)
Jun 09, 2003 5.055 5.305 5.055 5.305 44,334 +0.23(+4.50%)
Jun 06, 2003 5.064 5.093 5.064 5.076 15,731 +0.01(+0.29%)
Jun 05, 2003 5.089 5.089 5.060 5.062 35,753 -0.03(-0.54%)
Jun 04, 2003 5.165 5.173 5.076 5.089 111,073 -0.10(-1.94%)
Jun 03, 2003 5.240 5.240 5.181 5.190 110,120 -0.05(-1.04%)
Jun 02, 2003 5.349 5.349 5.244 5.244 32,893 -0.13(-2.38%)
May 30, 2003 5.223 5.372 5.223 5.372 40,997 +0.12(+2.36%)
May 29, 2003 5.240 5.253 5.219 5.248 22,405 +0.02(+0.32%)
May 28, 2003 5.276 5.284 5.156 5.232 43,857 -0.02(-0.44%)
May 27, 2003 5.194 5.269 5.194 5.255 14,778 +0.06(+1.21%)
May 23, 2003 5.100 5.297 5.076 5.192 67,216 +0.10(+1.98%)
May 22, 2003 5.244 5.244 5.034 5.091 74,843 -0.17(-3.27%)
May 21, 2003 5.255 5.280 5.244 5.263 12,871 -0.01(-0.24%)
May 20, 2003 5.297 5.297 5.202 5.276 57,205 -0.07(-1.22%)
May 19, 2003 5.269 5.341 5.269 5.341 31,939 +0.07(+1.35%)
May 16, 2003 5.276 5.349 5.244 5.269 128,712 -0.02(-0.40%)
May 15, 2003 5.328 5.328 5.265 5.290 45,287 -0.05(-0.86%)
May 14, 2003 5.318 5.360 5.316 5.337 40,520 +0.02(+0.36%)
May 13, 2003 5.454 5.454 5.269 5.318 175,906 -0.16(-2.87%)
May 12, 2003 5.397 5.506 5.397 5.475 90,575 +0.08(+1.44%)
May 09, 2003 5.326 5.397 5.265 5.397 63,402 +0.07(+1.22%)
May 08, 2003 5.381 5.397 5.326 5.332 85,331 -0.05(-0.90%)
May 07, 2003 5.246 5.402 5.246 5.381 94,388 +0.13(+2.40%)
May 06, 2003 5.190 5.255 5.173 5.255 35,753 +0.04(+0.76%)
May 05, 2003 5.242 5.265 5.215 5.215 10,010 -0.03(-0.56%)
May 02, 2003 5.177 5.244 5.171 5.244 16,684 +0.00(+0.08%)
May 01, 2003 4.995 5.240 4.995 5.240 58,635 +0.21(+4.08%)
Apr 30, 2003 5.051 5.454 5.034 5.034 73,890 -0.00(-0.08%)
Apr 29, 2003 5.032 5.127 5.014 5.039 62,925 +0.03(+0.50%)
Apr 28, 2003 4.913 5.016 4.913 5.014 39,567 +0.13(+2.58%)
Apr 25, 2003 4.877 4.896 4.846 4.888 42,427 +0.03(+0.65%)
Apr 24, 2003 4.804 4.858 4.804 4.856 128,712 +0.05(+1.09%)
Apr 23, 2003 4.772 4.804 4.762 4.804 67,216 +0.03(+0.66%)
Apr 22, 2003 4.669 4.781 4.669 4.772 77,704 +0.06(+1.34%)
Apr 21, 2003 4.682 4.720 4.649 4.709 142,060 +0.05(+1.04%)
Apr 17, 2003 4.720 4.741 4.644 4.661 66,739 -0.06(-1.24%)
Apr 16, 2003 4.714 4.720 4.699 4.720 16,684 +0.03(+0.67%)
Apr 15, 2003 4.720 4.762 4.688 4.688 68,169 -0.01(-0.22%)
Apr 14, 2003 4.583 4.699 4.583 4.699 79,134 +0.13(+2.80%)
Apr 11, 2003 4.458 4.573 4.437 4.571 49,101 +0.09(+2.06%)
Apr 10, 2003 4.409 4.483 4.401 4.479 53,868 +0.09(+1.96%)
Apr 09, 2003 4.405 4.409 4.384 4.393 16,208 -0.02(-0.48%)
Apr 08, 2003 4.405 4.424 4.384 4.414 51,961 +0.01(+0.19%)
Apr 07, 2003 4.403 4.424 4.395 4.405 14,301 +0.02(+0.48%)
Apr 04, 2003 4.321 4.422 4.300 4.384 16,684 +0.02(+0.48%)
Apr 03, 2003 4.363 4.374 4.342 4.363 40,043 -0.01(-0.19%)
Apr 02, 2003 4.300 4.388 4.300 4.372 30,509 +0.02(+0.43%)
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.