Skip to main content

Medical Properties Trust (NY: MPW )

4.700 -0.020 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 4.845 4.867 4.764 4.849 659,102 +0.01(+0.15%)
Oct 30, 2007 4.864 4.908 4.816 4.841 529,935 +0.00(+0.00%)
Oct 29, 2007 5.052 5.067 4.812 4.841 737,631 -0.18(-3.53%)
Oct 26, 2007 4.985 5.022 4.904 5.019 679,140 +0.07(+1.42%)
Oct 25, 2007 4.967 5.008 4.875 4.948 700,804 +0.04(+0.75%)
Oct 24, 2007 5.022 5.022 4.830 4.912 619,025 -0.10(-1.92%)
Oct 23, 2007 4.904 5.008 4.871 5.008 952,097 +0.16(+3.27%)
Oct 22, 2007 4.708 4.867 4.660 4.849 901,459 +0.11(+2.42%)
Oct 19, 2007 4.889 4.889 4.727 4.734 840,802 -0.16(-3.17%)
Oct 18, 2007 4.804 4.904 4.756 4.889 551,057 +0.06(+1.30%)
Oct 17, 2007 4.923 4.967 4.708 4.827 766,064 -0.05(-1.06%)
Oct 16, 2007 4.948 4.971 4.864 4.878 484,984 -0.07(-1.34%)
Oct 15, 2007 5.041 5.041 4.912 4.945 720,571 -0.10(-2.05%)
Oct 12, 2007 5.037 5.115 5.033 5.048 588,426 +0.02(+0.37%)
Oct 11, 2007 5.067 5.115 5.026 5.030 807,224 -0.05(-0.95%)
Oct 10, 2007 5.056 5.104 5.033 5.078 636,085 -0.01(-0.29%)
Oct 09, 2007 5.111 5.129 5.041 5.093 726,800 -0.01(-0.29%)
Oct 08, 2007 5.166 5.166 5.104 5.107 452,760 -0.06(-1.14%)
Oct 05, 2007 5.067 5.166 5.045 5.166 991,361 +0.11(+2.19%)
Oct 04, 2007 5.000 5.056 4.960 5.056 1,318,475 +0.07(+1.41%)
Oct 03, 2007 4.993 5.037 4.915 4.985 893,877 -0.04(-0.81%)
Oct 02, 2007 5.026 5.052 4.985 5.026 591,405 +0.01(+0.22%)
Oct 01, 2007 4.912 5.052 4.912 5.015 1,196,891 +0.10(+1.95%)
Sep 28, 2007 5.019 5.041 4.904 4.919 1,171,978 -0.10(-1.91%)
Sep 27, 2007 5.026 5.037 4.982 5.015 534,268 +0.01(+0.15%)
Sep 26, 2007 5.030 5.030 4.915 5.008 1,402,962 +0.03(+0.59%)
Sep 25, 2007 5.015 5.045 4.900 4.978 936,391 -0.08(-1.53%)
Sep 24, 2007 5.041 5.074 4.996 5.056 660,185 +0.00(+0.07%)
Sep 21, 2007 5.122 5.122 5.015 5.052 1,327,141 +0.04(+0.74%)
Sep 20, 2007 5.093 5.118 4.926 5.015 798,288 -0.10(-1.95%)
Sep 19, 2007 4.985 5.126 4.915 5.115 1,774,756 +0.10(+1.91%)
Sep 18, 2007 4.878 5.070 4.878 5.019 1,786,942 -0.01(-0.15%)
Sep 17, 2007 4.985 5.037 4.956 5.026 1,209,076 +0.01(+0.22%)
Sep 14, 2007 4.967 5.096 4.915 5.015 1,382,111 -0.01(-0.15%)
Sep 13, 2007 4.952 5.078 4.908 5.022 756,857 +0.10(+1.95%)
Sep 12, 2007 4.893 4.952 4.845 4.926 1,194,724 -0.05(-1.04%)
Sep 11, 2007 4.967 5.019 4.952 4.978 1,101,031 +0.06(+1.13%)
Sep 10, 2007 4.974 5.011 4.893 4.923 984,321 -0.03(-0.60%)
Sep 07, 2007 4.926 4.978 4.893 4.952 666,143 -0.04(-0.74%)
Sep 06, 2007 5.019 5.030 4.960 4.989 692,409 +0.00(+0.07%)
Sep 05, 2007 4.974 5.019 4.904 4.985 770,397 +0.00(+0.07%)
Sep 04, 2007 4.952 5.033 4.900 4.982 768,772 +0.01(+0.15%)
Aug 31, 2007 4.871 4.985 4.871 4.974 845,405 +0.13(+2.59%)
Aug 30, 2007 4.801 4.923 4.779 4.849 650,437 +0.02(+0.46%)
Aug 29, 2007 4.649 4.849 4.649 4.827 754,691 +0.21(+4.56%)
Aug 28, 2007 4.742 4.720 4.590 4.616 1,542,419 -0.13(-2.65%)
Aug 27, 2007 4.716 4.830 4.708 4.742 640,959 +0.01(+0.16%)
Aug 24, 2007 4.819 4.830 4.708 4.734 1,130,006 -0.08(-1.76%)
Aug 23, 2007 4.893 4.915 4.786 4.819 1,213,138 -0.08(-1.66%)
Aug 22, 2007 4.967 4.967 4.838 4.900 1,858,701 -0.01(-0.30%)
Aug 21, 2007 4.808 4.956 4.801 4.915 2,334,208 +0.11(+2.23%)
Aug 20, 2007 4.745 4.852 4.672 4.808 1,608,491 +0.08(+1.64%)
Aug 17, 2007 4.568 4.797 4.568 4.731 1,572,747 +0.16(+3.56%)
Aug 16, 2007 4.310 4.594 4.284 4.568 2,519,158 +0.23(+5.19%)
Aug 15, 2007 4.284 4.502 4.232 4.343 1,394,838 +0.00(+0.09%)
Aug 14, 2007 4.450 4.797 4.328 4.339 1,263,234 -0.11(-2.41%)
Aug 13, 2007 4.590 4.646 4.439 4.446 1,436,540 -0.04(-0.91%)
Aug 10, 2007 4.609 4.683 4.402 4.487 2,925,342 -0.13(-2.72%)
Aug 09, 2007 4.524 4.819 4.524 4.612 3,933,222 +0.14(+3.14%)
Aug 08, 2007 4.376 4.572 4.339 4.472 2,506,972 +0.17(+3.95%)
Aug 07, 2007 4.262 4.387 4.155 4.302 2,273,280 +0.06(+1.39%)
Aug 06, 2007 4.339 4.339 4.010 4.243 2,264,886 +0.08(+1.86%)
Aug 03, 2007 4.143 4.317 4.125 4.166 1,845,974 -0.15(-3.51%)
Aug 02, 2007 4.247 4.354 4.232 4.317 1,910,422 +0.13(+3.18%)
Aug 01, 2007 4.132 4.214 4.010 4.184 1,881,718 +0.05(+1.16%)
Jul 31, 2007 4.140 4.258 4.125 4.136 2,146,551 -0.00(-0.09%)
Jul 30, 2007 4.132 4.206 4.070 4.140 2,320,127 -0.01(-0.27%)
Jul 27, 2007 4.210 4.262 4.099 4.151 1,926,399 -0.09(-2.18%)
Jul 26, 2007 4.265 4.290 4.136 4.243 3,156,055 -0.04(-0.95%)
Jul 25, 2007 4.579 4.579 4.254 4.284 3,136,017 +0.01(+0.17%)
Jul 24, 2007 4.409 4.431 4.247 4.276 2,921,822 -0.21(-4.69%)
Jul 23, 2007 4.620 4.631 4.476 4.487 1,356,115 -0.13(-2.80%)
Jul 20, 2007 4.705 4.716 4.612 4.616 1,636,653 -0.10(-2.11%)
Jul 19, 2007 4.683 4.742 4.664 4.716 1,190,933 +0.06(+1.19%)
Jul 18, 2007 4.679 4.716 4.583 4.660 2,346,935 -0.06(-1.25%)
Jul 17, 2007 4.801 4.801 4.712 4.720 2,343,686 -0.07(-1.46%)
Jul 16, 2007 4.841 4.872 4.790 4.790 1,565,165 -0.07(-1.52%)
Jul 13, 2007 4.912 4.930 4.830 4.864 1,320,929 -0.05(-0.98%)
Jul 12, 2007 4.945 4.963 4.889 4.912 1,471,742 +0.01(+0.30%)
Jul 11, 2007 4.900 4.937 4.845 4.897 1,332,556 -0.01(-0.30%)
Jul 10, 2007 5.022 5.023 4.889 4.912 1,452,516 -0.14(-2.71%)
Jul 09, 2007 5.059 5.078 4.982 5.048 1,055,809 -0.02(-0.36%)
Jul 06, 2007 5.063 5.099 5.000 5.067 747,380 +0.01(+0.22%)
Jul 05, 2007 5.022 5.059 4.996 5.056 638,522 +0.04(+0.74%)
Jul 03, 2007 5.004 5.019 4.956 5.019 265,915 +0.01(+0.30%)
Jul 02, 2007 4.900 5.004 4.875 5.004 1,000,297 +0.12(+2.42%)
Jun 29, 2007 4.960 5.011 4.860 4.886 1,054,997 -0.06(-1.27%)
Jun 28, 2007 4.974 4.985 4.893 4.948 1,417,043 +0.00(+0.00%)
Jun 27, 2007 4.830 4.970 4.804 4.948 1,339,326 +0.08(+1.67%)
Jun 26, 2007 4.978 4.989 4.804 4.867 1,365,593 -0.10(-2.08%)
Jun 25, 2007 5.004 5.026 4.915 4.971 1,168,729 -0.03(-0.66%)
Jun 22, 2007 5.000 5.026 4.889 5.004 1,807,522 +0.00(+0.07%)
Jun 21, 2007 4.971 5.004 4.875 5.000 1,238,322 +0.01(+0.22%)
Jun 20, 2007 5.026 5.030 4.967 4.989 880,337 -0.03(-0.66%)
Jun 19, 2007 5.015 5.037 4.948 5.022 1,090,470 +0.01(+0.22%)
Jun 18, 2007 5.037 5.048 4.985 5.011 784,749 -0.03(-0.59%)
Jun 15, 2007 5.089 5.089 5.015 5.041 1,684,312 +0.05(+1.04%)
Jun 14, 2007 5.022 5.056 4.978 4.989 1,052,560 -0.01(-0.30%)
Jun 13, 2007 4.875 5.011 4.860 5.004 1,180,914 +0.14(+2.89%)
Jun 12, 2007 4.985 5.022 4.801 4.864 2,492,891 -0.26(-5.05%)
Jun 11, 2007 5.104 5.244 5.067 5.122 1,731,701 +0.02(+0.43%)
Jun 08, 2007 5.089 5.155 5.008 5.100 1,741,449 +0.00(+0.07%)
Jun 07, 2007 5.177 5.177 5.030 5.096 1,159,010 -0.08(-1.64%)
Jun 06, 2007 5.233 5.237 5.133 5.181 1,505,050 -0.07(-1.34%)
Jun 05, 2007 5.281 5.281 5.166 5.251 1,689,187 -0.04(-0.77%)
Jun 04, 2007 5.244 5.318 5.229 5.292 930,975 +0.05(+0.92%)
Jun 01, 2007 5.259 5.320 5.207 5.244 2,138,698 -0.01(-0.21%)
May 31, 2007 5.410 5.410 5.237 5.255 1,065,828 -0.03(-0.56%)
May 30, 2007 5.229 5.351 5.229 5.285 1,036,042 +0.01(+0.21%)
May 29, 2007 5.240 5.277 5.192 5.273 1,175,769 +0.11(+2.07%)
May 25, 2007 5.115 5.314 5.115 5.166 2,055,766 +0.05(+0.94%)
May 24, 2007 5.273 5.333 5.115 5.118 2,318,448 +0.01(+0.29%)
May 23, 2007 4.966 5.166 5.052 5.104 2,993,311 +0.06(+1.25%)
May 22, 2007 4.838 5.059 4.801 5.041 2,372,390 +0.24(+5.08%)
May 21, 2007 4.712 4.852 4.690 4.797 2,590,741 +0.18(+3.84%)
May 18, 2007 4.697 4.797 4.616 4.620 2,407,097 -0.07(-1.57%)
May 17, 2007 4.638 4.830 4.616 4.694 2,835,050 +0.07(+1.44%)
May 16, 2007 4.624 4.672 4.491 4.627 3,805,274 +0.03(+0.64%)
May 15, 2007 4.731 4.738 4.561 4.598 3,142,543 -0.13(-2.81%)
May 14, 2007 4.963 4.967 4.624 4.731 4,779,454 -0.25(-5.04%)
May 11, 2007 5.133 5.133 4.982 4.982 2,528,635 -0.12(-2.32%)
May 10, 2007 5.111 5.225 5.045 5.100 2,470,145 +0.04(+0.73%)
May 09, 2007 5.093 5.137 5.004 5.063 1,692,214 -0.03(-0.58%)
May 08, 2007 5.174 5.174 4.989 5.093 2,073,708 -0.08(-1.57%)
May 07, 2007 5.152 5.207 5.152 5.174 1,122,965 -0.01(-0.28%)
May 04, 2007 5.174 5.211 5.137 5.189 1,136,234 -0.00(-0.07%)
May 03, 2007 5.318 5.318 5.185 5.192 1,947,249 -0.11(-2.16%)
May 02, 2007 5.244 5.333 5.214 5.307 1,365,322 +0.06(+1.13%)
May 01, 2007 5.277 5.277 5.089 5.248 2,662,947 -0.01(-0.21%)
Apr 30, 2007 5.329 5.350 5.237 5.259 2,174,713 -0.06(-1.11%)
Apr 27, 2007 5.351 5.377 5.296 5.318 1,368,030 -0.05(-0.89%)
Apr 26, 2007 5.410 5.443 5.344 5.366 1,617,698 -0.05(-0.95%)
Apr 25, 2007 5.495 5.495 5.403 5.417 1,442,771 -0.07(-1.21%)
Apr 24, 2007 5.532 5.543 5.429 5.484 1,565,707 -0.04(-0.74%)
Apr 23, 2007 5.473 5.547 5.473 5.525 1,764,737 +0.04(+0.74%)
Apr 20, 2007 5.550 5.554 5.425 5.484 1,372,633 +0.03(+0.54%)
Apr 19, 2007 5.451 5.513 5.410 5.454 1,719,109 -0.03(-0.61%)
Apr 18, 2007 5.528 5.576 5.477 5.488 1,489,073 -0.04(-0.80%)
Apr 17, 2007 5.539 5.547 5.495 5.532 1,329,849 +0.01(+0.20%)
Apr 16, 2007 5.480 5.554 5.454 5.521 1,414,877 +0.08(+1.42%)
Apr 13, 2007 5.410 5.454 5.366 5.443 1,607,814 +0.06(+1.03%)
Apr 12, 2007 5.100 5.406 5.100 5.388 1,706,246 -0.00(-0.07%)
Apr 11, 2007 5.181 5.488 5.181 5.392 1,844,620 -0.09(-1.62%)
Apr 10, 2007 5.477 5.536 5.473 5.480 1,016,545 +0.01(+0.27%)
Apr 09, 2007 5.554 5.587 5.440 5.465 1,538,898 -0.07(-1.20%)
Apr 05, 2007 5.580 5.591 5.525 5.532 1,177,665 -0.02(-0.40%)
Apr 04, 2007 5.606 5.606 5.513 5.554 821,034 -0.05(-0.92%)
Apr 03, 2007 5.547 5.632 5.495 5.606 1,587,640 +0.09(+1.61%)
Apr 02, 2007 5.429 5.539 5.384 5.517 1,460,640 +0.09(+1.70%)
Mar 30, 2007 5.521 5.580 5.403 5.425 2,258,658 -0.10(-1.74%)
Mar 29, 2007 5.510 5.558 5.421 5.521 1,494,760 +0.02(+0.34%)
Mar 28, 2007 5.517 5.569 5.454 5.502 6,259,578 +0.02(+0.40%)
Mar 27, 2007 5.528 5.532 5.440 5.480 1,366,405 -0.11(-1.92%)
Mar 26, 2007 5.650 5.661 5.584 5.587 1,995,721 -0.01(-0.26%)
Mar 23, 2007 5.635 5.665 5.547 5.602 1,246,987 -0.03(-0.52%)
Mar 22, 2007 5.661 5.687 5.569 5.632 2,216,144 -0.01(-0.20%)
Mar 21, 2007 5.661 5.706 5.617 5.643 1,707,113 +0.01(+0.13%)
Mar 20, 2007 5.624 5.665 5.576 5.635 3,332,610 +0.06(+0.99%)
Mar 19, 2007 5.440 5.632 5.432 5.580 1,611,741 +0.22(+4.14%)
Mar 16, 2007 5.447 5.513 5.355 5.358 1,860,597 -0.08(-1.56%)
Mar 15, 2007 5.473 5.528 5.432 5.443 1,007,879 -0.03(-0.61%)
Mar 14, 2007 5.447 5.521 5.403 5.477 1,517,235 +0.03(+0.54%)
Mar 13, 2007 5.580 5.598 5.432 5.447 1,648,027 -0.13(-2.38%)
Mar 12, 2007 5.587 5.628 5.573 5.580 817,785 -0.03(-0.46%)
Mar 09, 2007 5.528 5.632 5.495 5.606 1,256,194 +0.11(+2.08%)
Mar 08, 2007 5.543 5.591 5.462 5.491 2,215,061 -0.02(-0.34%)
Mar 07, 2007 5.513 5.562 5.502 5.510 1,885,509 +0.01(+0.13%)
Mar 06, 2007 5.388 5.558 5.388 5.502 2,227,788 +0.11(+2.12%)
Mar 05, 2007 5.539 5.580 5.340 5.388 2,621,787 -0.14(-2.60%)
Mar 02, 2007 5.576 5.624 5.502 5.532 2,393,511 -0.04(-0.79%)
Mar 01, 2007 5.606 5.643 5.473 5.576 2,202,818 -0.10(-1.69%)
Feb 28, 2007 5.680 5.706 5.395 5.672 3,538,140 -0.01(-0.19%)
Feb 27, 2007 5.742 5.754 5.639 5.683 3,520,268 -0.07(-1.28%)
Feb 26, 2007 5.798 5.798 5.742 5.757 2,088,705 -0.01(-0.13%)
Feb 23, 2007 5.702 5.776 5.702 5.765 12,387,823 -0.06(-0.95%)
Feb 22, 2007 5.909 5.953 5.816 5.820 1,269,192 -0.10(-1.68%)
Feb 21, 2007 5.942 5.960 5.883 5.920 515,042 -0.03(-0.43%)
Feb 20, 2007 5.879 5.960 5.809 5.946 893,335 +0.05(+0.88%)
Feb 16, 2007 5.934 5.938 5.746 5.894 2,799,425 -0.04(-0.68%)
Feb 15, 2007 5.912 5.960 5.864 5.934 1,237,509 +0.02(+0.37%)
Feb 14, 2007 5.953 6.034 5.901 5.912 778,474 -0.07(-1.17%)
Feb 13, 2007 5.838 5.997 5.827 5.982 1,440,296 +0.14(+2.47%)
Feb 12, 2007 5.835 5.853 5.739 5.838 1,247,742 +0.00(+0.00%)
Feb 09, 2007 6.056 6.064 5.739 5.838 2,588,209 -0.22(-3.60%)
Feb 08, 2007 6.108 6.167 6.038 6.056 2,597,145 -0.04(-0.61%)
Feb 07, 2007 5.997 6.108 5.949 6.093 1,174,144 +0.11(+1.85%)
Feb 06, 2007 5.875 6.005 5.872 5.982 1,821,332 +0.11(+1.95%)
Feb 05, 2007 5.923 6.008 5.864 5.868 3,050,989 -0.03(-0.50%)
Feb 02, 2007 6.008 6.023 5.890 5.898 1,485,823 -0.09(-1.54%)
Feb 01, 2007 5.765 6.086 5.750 5.990 1,947,791 +0.22(+3.77%)
Jan 31, 2007 5.794 5.846 5.709 5.772 2,492,620 -0.01(-0.19%)
Jan 30, 2007 5.890 5.890 5.761 5.783 2,204,500 -0.11(-1.82%)
Jan 29, 2007 5.879 5.912 5.853 5.890 2,243,764 +0.02(+0.38%)
Jan 26, 2007 5.886 5.923 5.794 5.868 798,559 -0.02(-0.31%)
Jan 25, 2007 5.898 5.971 5.827 5.886 1,021,148 +0.00(+0.00%)
Jan 24, 2007 5.909 5.909 5.872 5.886 1,232,093 -0.02(-0.38%)
Jan 23, 2007 5.872 5.957 5.842 5.909 12,301,171 +0.06(+1.01%)
Jan 22, 2007 5.824 5.890 5.761 5.850 1,730,076 +0.03(+0.44%)
Jan 19, 2007 5.790 5.872 5.717 5.824 4,027,457 +0.24(+4.23%)
Jan 18, 2007 5.658 5.687 5.584 5.587 677,787 -0.04(-0.72%)
Jan 17, 2007 5.632 5.702 5.584 5.628 1,011,400 +0.01(+0.26%)
Jan 16, 2007 5.532 5.635 5.532 5.613 1,736,575 +0.11(+2.01%)
Jan 12, 2007 5.528 5.539 5.488 5.502 906,333 -0.01(-0.20%)
Jan 11, 2007 5.392 5.562 5.392 5.513 1,296,000 +0.15(+2.75%)
Jan 10, 2007 5.381 5.425 5.344 5.366 1,230,739 -0.04(-0.82%)
Jan 09, 2007 5.502 5.506 5.333 5.410 1,515,069 -0.09(-1.68%)
Jan 08, 2007 5.554 5.558 5.488 5.502 1,040,645 -0.04(-0.67%)
Jan 05, 2007 5.558 5.580 5.484 5.539 938,828 -0.01(-0.27%)
Jan 04, 2007 5.573 5.613 5.536 5.554 1,112,404 -0.04(-0.73%)
Jan 03, 2007 5.632 5.687 5.513 5.595 1,087,762 -0.06(-0.98%)
Dec 29, 2006 5.728 5.731 5.646 5.650 532,914 -0.05(-0.91%)
Dec 28, 2006 5.646 5.702 5.617 5.702 648,812 +0.03(+0.52%)
Dec 27, 2006 5.543 5.709 5.528 5.672 914,457 +0.13(+2.40%)
Dec 26, 2006 5.495 5.610 5.488 5.539 858,945 +0.07(+1.28%)
Dec 22, 2006 5.377 5.473 5.362 5.469 1,177,123 +0.10(+1.93%)
Dec 21, 2006 5.351 5.484 5.299 5.366 3,175,011 +0.13(+2.40%)
Dec 20, 2006 5.229 5.318 5.229 5.240 1,730,618 +0.01(+0.21%)
Dec 19, 2006 5.366 5.381 5.196 5.229 2,493,162 -0.14(-2.61%)
Dec 18, 2006 5.454 5.469 5.362 5.369 1,040,374 -0.06(-1.09%)
Dec 15, 2006 5.373 5.458 5.366 5.429 2,038,506 +0.06(+1.03%)
Dec 14, 2006 5.554 5.587 5.358 5.373 2,482,601 -0.17(-3.00%)
Dec 13, 2006 5.595 5.624 5.532 5.539 1,044,978 -0.04(-0.66%)
Dec 12, 2006 5.562 5.598 5.543 5.576 1,645,048 -0.05(-0.85%)
Dec 11, 2006 5.550 5.628 5.536 5.624 1,708,954 +0.09(+1.67%)
Dec 08, 2006 5.521 5.584 5.491 5.532 1,456,578 +0.03(+0.47%)
Dec 07, 2006 5.683 5.683 5.488 5.506 1,952,936 -0.18(-3.18%)
Dec 06, 2006 5.713 5.720 5.683 5.687 1,129,193 -0.03(-0.45%)
Dec 05, 2006 5.750 5.779 5.672 5.713 1,274,607 -0.01(-0.19%)
Dec 04, 2006 5.584 5.731 5.584 5.724 1,305,477 +0.15(+2.72%)
Dec 01, 2006 5.550 5.617 5.488 5.573 1,614,990 +0.09(+1.62%)
Nov 30, 2006 5.369 5.532 5.347 5.484 2,015,759 +0.11(+2.13%)
Nov 29, 2006 5.347 5.369 5.273 5.369 3,417,097 +0.02(+0.41%)
Nov 28, 2006 5.233 5.355 5.229 5.347 2,376,993 +0.12(+2.26%)
Nov 27, 2006 5.344 5.351 5.229 5.229 2,006,282 -0.11(-2.14%)
Nov 24, 2006 5.296 5.381 5.288 5.344 204,175 +0.05(+0.91%)
Nov 22, 2006 5.248 5.333 5.244 5.296 1,975,141 +0.07(+1.34%)
Nov 21, 2006 5.200 5.240 5.192 5.225 3,453,383 +0.04(+0.78%)
Nov 20, 2006 5.196 5.240 5.163 5.185 1,855,452 +0.03(+0.50%)
Nov 17, 2006 5.152 5.177 5.107 5.159 1,273,524 +0.03(+0.50%)
Nov 16, 2006 5.159 5.166 5.126 5.133 838,365 +0.00(+0.07%)
Nov 15, 2006 5.081 5.166 5.078 5.129 792,060 +0.05(+1.02%)
Nov 14, 2006 5.033 5.107 5.004 5.078 1,339,055 +0.04(+0.88%)
Nov 13, 2006 5.248 5.248 4.967 5.033 1,162,771 +0.04(+0.81%)
Nov 10, 2006 5.008 5.033 4.974 4.993 728,695 -0.02(-0.37%)
Nov 09, 2006 5.015 5.045 4.993 5.011 750,087 +0.02(+0.37%)
Nov 08, 2006 4.985 5.063 4.967 4.993 1,321,454 +0.01(+0.15%)
Nov 07, 2006 5.152 5.166 4.956 4.985 1,105,635 -0.16(-3.02%)
Nov 06, 2006 5.085 5.163 5.019 5.141 3,277,911 +0.08(+1.53%)
Nov 03, 2006 5.004 5.096 4.971 5.063 2,873,080 +0.10(+1.93%)
Nov 02, 2006 4.985 5.008 4.845 4.967 5,507,595 -0.03(-0.59%)
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.