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

Realty Income Corp (NY: O )

62.67 +0.03 (+0.04%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 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 30, 2004 4.588 4.626 4.563 4.626 437,353 +0.04(+0.83%)
Jan 29, 2004 4.577 4.588 4.544 4.588 407,006 -0.02(-0.49%)
Jan 28, 2004 4.603 4.636 4.590 4.610 383,800 +0.01(+0.19%)
Jan 27, 2004 4.548 4.601 4.538 4.601 739,038 +0.05(+1.18%)
Jan 26, 2004 4.543 4.548 4.521 4.548 368,180 +0.01(+0.15%)
Jan 23, 2004 4.504 4.541 4.498 4.541 350,775 +0.02(+0.55%)
Jan 22, 2004 4.526 4.534 4.507 4.516 319,089 -0.01(-0.17%)
Jan 21, 2004 4.521 4.524 4.493 4.524 407,006 +0.01(+0.32%)
Jan 20, 2004 4.465 4.510 4.465 4.510 429,320 +0.03(+0.68%)
Jan 16, 2004 4.492 4.526 4.477 4.479 462,791 -0.04(-0.89%)
Jan 15, 2004 4.538 4.543 4.512 4.520 294,990 -0.00(-0.07%)
Jan 14, 2004 4.507 4.523 4.476 4.523 780,542 +0.04(+0.80%)
Jan 13, 2004 4.496 4.496 4.453 4.487 421,287 +0.00(+0.00%)
Jan 12, 2004 4.484 4.493 4.464 4.487 358,362 +0.01(+0.12%)
Jan 09, 2004 4.446 4.481 4.427 4.481 381,568 +0.05(+1.14%)
Jan 08, 2004 4.429 4.470 4.425 4.431 562,312 -0.02(-0.43%)
Jan 07, 2004 4.420 4.456 4.414 4.450 374,874 +0.02(+0.35%)
Jan 06, 2004 4.437 4.450 4.420 4.434 475,733 -0.02(-0.43%)
Jan 05, 2004 4.483 4.504 4.429 4.453 464,130 -0.03(-0.63%)
Jan 02, 2004 4.495 4.503 4.462 4.481 284,279 +0.00(+0.00%)
Dec 31, 2003 4.504 4.515 4.468 4.481 364,163 -0.04(-0.79%)
Dec 30, 2003 4.434 4.518 4.428 4.517 439,138 +0.03(+0.65%)
Dec 29, 2003 4.511 4.523 4.470 4.488 479,304 -0.04(-0.79%)
Dec 26, 2003 4.515 4.524 4.498 4.524 127,189 +0.02(+0.47%)
Dec 24, 2003 4.479 4.503 4.479 4.503 133,883 +0.02(+0.55%)
Dec 23, 2003 4.487 4.510 4.465 4.478 329,800 -0.01(-0.20%)
Dec 22, 2003 4.487 4.510 4.366 4.487 714,047 -0.05(-1.06%)
Dec 19, 2003 4.526 4.535 4.483 4.535 303,916 +0.02(+0.45%)
Dec 18, 2003 4.523 4.523 4.498 4.515 262,412 +0.01(+0.25%)
Dec 17, 2003 4.518 4.532 4.495 4.504 273,569 -0.03(-0.62%)
Dec 16, 2003 4.516 4.532 4.485 4.532 277,585 +0.03(+0.75%)
Dec 15, 2003 4.549 4.549 4.496 4.498 276,246 -0.04(-0.99%)
Dec 12, 2003 4.511 4.543 4.497 4.543 396,742 +0.04(+0.87%)
Dec 11, 2003 4.510 4.514 4.490 4.504 249,023 -0.00(-0.10%)
Dec 10, 2003 4.521 4.524 4.494 4.508 257,056 -0.01(-0.27%)
Dec 09, 2003 4.543 4.543 4.513 4.521 230,726 -0.02(-0.54%)
Dec 08, 2003 4.521 4.545 4.512 4.545 190,115 +0.02(+0.55%)
Dec 05, 2003 4.533 4.536 4.513 4.521 228,048 -0.01(-0.27%)
Dec 04, 2003 4.549 4.549 4.513 4.533 277,585 -0.01(-0.17%)
Dec 03, 2003 4.549 4.549 4.549 4.541 373,089 -0.01(-0.12%)
Dec 02, 2003 4.543 4.548 4.538 4.546 340,064 -0.00(-0.05%)
Dec 01, 2003 4.515 4.549 4.506 4.549 439,585 +0.04(+0.99%)
Nov 28, 2003 4.496 4.525 4.487 4.504 127,635 +0.01(+0.17%)
Nov 26, 2003 4.505 4.505 4.484 4.496 274,461 -0.04(-0.86%)
Nov 25, 2003 4.515 4.535 4.498 4.535 303,023 +0.03(+0.57%)
Nov 24, 2003 4.515 4.526 4.496 4.510 489,568 +0.00(+0.05%)
Nov 21, 2003 4.532 4.533 4.481 4.507 332,478 -0.00(-0.05%)
Nov 20, 2003 4.488 4.515 4.477 4.510 508,312 -0.02(-0.37%)
Nov 19, 2003 4.516 4.550 4.516 4.526 712,261 -0.02(-0.39%)
Nov 18, 2003 4.546 4.546 4.522 4.544 636,394 +0.00(+0.02%)
Nov 17, 2003 4.505 4.543 4.505 4.543 637,733 +0.02(+0.52%)
Nov 14, 2003 4.513 4.535 4.508 4.520 656,476 +0.01(+0.15%)
Nov 13, 2003 4.515 4.515 4.470 4.513 323,998 -0.00(-0.05%)
Nov 12, 2003 4.446 4.515 4.446 4.515 400,312 +0.07(+1.61%)
Nov 11, 2003 4.453 4.453 4.409 4.443 350,775 -0.01(-0.23%)
Nov 10, 2003 4.453 4.470 4.434 4.453 483,320 -0.00(-0.08%)
Nov 07, 2003 4.474 4.476 4.452 4.457 619,882 -0.01(-0.18%)
Nov 06, 2003 4.498 4.498 4.460 4.465 628,807 -0.01(-0.33%)
Nov 05, 2003 4.440 4.487 4.464 4.479 444,047 -0.00(-0.02%)
Nov 04, 2003 4.440 4.499 4.440 4.480 576,146 +0.04(+0.86%)
Nov 03, 2003 4.414 4.448 4.421 4.442 335,905 +0.03(+0.76%)
Oct 31, 2003 4.447 4.465 4.393 4.409 771,170 -0.00(-0.10%)
Oct 30, 2003 4.457 4.466 4.409 4.413 349,436 -0.02(-0.56%)
Oct 29, 2003 4.464 4.464 4.438 4.438 525,270 -0.00(-0.10%)
Oct 28, 2003 4.515 4.515 4.441 4.442 668,080 -0.05(-1.22%)
Oct 27, 2003 4.448 4.516 4.448 4.497 402,544 +0.05(+1.11%)
Oct 24, 2003 4.470 4.480 4.439 4.448 290,974 -0.02(-0.38%)
Oct 23, 2003 4.510 4.510 4.451 4.465 567,221 -0.04(-0.87%)
Oct 22, 2003 4.506 4.524 4.504 4.504 357,469 -0.01(-0.30%)
Oct 21, 2003 4.538 4.543 4.538 4.517 595,782 -0.02(-0.40%)
Oct 20, 2003 4.538 4.538 4.513 4.535 476,180 -0.01(-0.30%)
Oct 17, 2003 4.546 4.549 4.538 4.549 1,197,813 +0.03(+0.74%)
Oct 16, 2003 4.548 4.538 4.504 4.515 2,723,196 -0.03(-0.71%)
Oct 15, 2003 4.591 4.567 4.502 4.548 403,882 -0.04(-0.95%)
Oct 14, 2003 4.549 4.591 4.534 4.591 359,254 +0.06(+1.44%)
Oct 13, 2003 4.532 4.552 4.526 4.526 137,454 -0.01(-0.12%)
Oct 10, 2003 4.512 4.548 4.512 4.532 169,139 +0.02(+0.50%)
Oct 09, 2003 4.542 4.545 4.510 4.510 327,569 -0.02(-0.37%)
Oct 08, 2003 4.530 4.549 4.514 4.526 242,329 +0.00(+0.05%)
Oct 07, 2003 4.535 4.639 4.516 4.524 212,428 -0.01(-0.25%)
Oct 06, 2003 4.510 4.538 4.510 4.535 272,230 +0.01(+0.32%)
Oct 03, 2003 4.481 4.535 4.478 4.521 258,842 +0.06(+1.25%)
Oct 02, 2003 4.448 4.467 4.440 4.465 416,824 +0.01(+0.25%)
Oct 01, 2003 4.437 4.453 4.437 4.453 398,527 +0.01(+0.25%)
Sep 30, 2003 4.437 4.453 4.431 4.442 524,378 +0.01(+0.13%)
Sep 29, 2003 4.375 4.437 4.385 4.437 316,412 +0.06(+1.41%)
Sep 26, 2003 4.392 4.432 4.375 4.375 228,495 -0.02(-0.38%)
Sep 25, 2003 4.419 4.453 4.392 4.392 233,850 -0.02(-0.43%)
Sep 24, 2003 4.498 4.498 4.411 4.411 253,932 -0.07(-1.58%)
Sep 23, 2003 4.476 4.505 4.476 4.481 219,123 +0.01(+0.13%)
Sep 22, 2003 4.397 4.476 4.395 4.476 304,808 +0.05(+1.14%)
Sep 19, 2003 4.438 4.475 4.425 4.425 282,494 -0.03(-0.63%)
Sep 18, 2003 4.392 4.451 4.392 4.453 349,436 +0.05(+1.15%)
Sep 17, 2003 4.397 4.429 4.397 4.403 260,180 -0.02(-0.46%)
Sep 16, 2003 4.419 4.424 4.397 4.423 294,544 +0.03(+0.59%)
Sep 15, 2003 4.437 4.448 4.396 4.397 359,701 -0.01(-0.30%)
Sep 12, 2003 4.448 4.448 4.363 4.411 612,295 -0.04(-0.83%)
Sep 11, 2003 4.414 4.469 4.414 4.448 224,924 +0.02(+0.38%)
Sep 10, 2003 4.476 4.477 4.428 4.431 329,354 -0.07(-1.62%)
Sep 09, 2003 4.538 4.538 4.481 4.504 214,214 -0.06(-1.35%)
Sep 08, 2003 4.532 4.566 4.499 4.566 256,610 +0.03(+0.74%)
Sep 05, 2003 4.545 4.555 4.505 4.532 257,949 -0.01(-0.30%)
Sep 04, 2003 4.515 4.559 4.515 4.545 309,271 +0.01(+0.30%)
Sep 03, 2003 4.506 4.538 4.470 4.532 341,850 +0.01(+0.12%)
Sep 02, 2003 4.437 4.549 4.410 4.526 381,568 +0.10(+2.33%)
Aug 29, 2003 4.386 4.442 4.386 4.423 354,792 +0.01(+0.18%)
Aug 28, 2003 4.409 4.422 4.397 4.415 216,891 -0.01(-0.23%)
Aug 27, 2003 4.394 4.459 4.385 4.425 188,329 +0.03(+0.71%)
Aug 26, 2003 4.403 4.424 4.385 4.394 420,841 -0.00(-0.03%)
Aug 25, 2003 4.386 4.397 4.313 4.395 427,089 +0.00(+0.03%)
Aug 22, 2003 4.421 4.442 4.393 4.394 287,850 -0.04(-0.83%)
Aug 21, 2003 4.484 4.484 4.431 4.431 279,370 -0.02(-0.45%)
Aug 20, 2003 4.409 4.453 4.386 4.451 219,569 +0.04(+0.84%)
Aug 19, 2003 4.358 4.414 4.350 4.414 215,552 +0.04(+1.03%)
Aug 18, 2003 4.369 4.420 4.349 4.369 377,106 +0.02(+0.52%)
Aug 15, 2003 4.364 4.369 4.346 4.347 245,453 -0.01(-0.15%)
Aug 14, 2003 4.364 4.369 4.347 4.354 291,866 -0.01(-0.23%)
Aug 13, 2003 4.372 4.373 4.356 4.364 425,304 +0.01(+0.26%)
Aug 12, 2003 4.375 4.391 4.352 4.353 409,684 -0.02(-0.51%)
Aug 11, 2003 4.374 4.389 4.352 4.375 199,486 +0.01(+0.18%)
Aug 08, 2003 4.358 4.386 4.326 4.367 369,073 -0.01(-0.20%)
Aug 07, 2003 4.325 4.377 4.325 4.376 333,370 +0.03(+0.77%)
Aug 06, 2003 4.341 4.353 4.311 4.343 325,783 +0.00(+0.03%)
Aug 05, 2003 4.330 4.354 4.313 4.341 547,584 +0.03(+0.81%)
Aug 04, 2003 4.369 4.369 4.180 4.307 1,435,234 -0.07(-1.69%)
Aug 01, 2003 4.452 4.453 4.369 4.381 1,122,392 -0.06(-1.39%)
Jul 31, 2003 4.562 4.562 4.430 4.442 809,550 -0.13(-2.82%)
Jul 30, 2003 4.493 4.571 4.481 4.571 317,304 +0.05(+1.07%)
Jul 29, 2003 4.504 4.524 4.487 4.523 301,238 +0.04(+0.85%)
Jul 28, 2003 4.543 4.549 4.481 4.485 474,841 -0.05(-1.11%)
Jul 25, 2003 4.546 4.546 4.515 4.535 261,966 -0.01(-0.15%)
Jul 24, 2003 4.518 4.543 4.504 4.542 265,982 +0.05(+1.15%)
Jul 23, 2003 4.543 4.543 4.489 4.490 268,660 -0.03(-0.69%)
Jul 22, 2003 4.502 4.523 4.493 4.522 311,056 +0.05(+1.08%)
Jul 21, 2003 4.481 4.508 4.451 4.474 240,544 +0.00(+0.08%)
Jul 18, 2003 4.461 4.531 4.461 4.470 277,585 +0.00(+0.10%)
Jul 17, 2003 4.521 4.539 4.460 4.466 348,544 -0.05(-1.09%)
Jul 16, 2003 4.551 4.558 4.510 4.515 467,254 -0.02(-0.54%)
Jul 15, 2003 4.566 4.568 4.529 4.540 317,750 -0.03(-0.56%)
Jul 14, 2003 4.541 4.566 4.531 4.566 414,147 +0.06(+1.32%)
Jul 11, 2003 4.477 4.514 4.473 4.506 435,122 +0.05(+1.11%)
Jul 10, 2003 4.504 4.504 4.443 4.457 546,245 -0.06(-1.29%)
Jul 09, 2003 4.551 4.551 4.462 4.515 514,113 -0.05(-1.06%)
Jul 08, 2003 4.481 4.563 4.481 4.563 466,361 +0.06(+1.29%)
Jul 07, 2003 4.459 4.531 4.439 4.505 1,210,309 +0.03(+0.58%)
Jul 03, 2003 4.457 4.479 4.425 4.479 306,147 +0.01(+0.33%)
Jul 02, 2003 4.316 4.465 4.316 4.465 936,740 +0.13(+3.08%)
Jul 01, 2003 4.272 4.353 4.272 4.331 672,989 +0.06(+1.52%)
Jun 30, 2003 4.353 4.362 4.247 4.266 2,499,610 -0.08(-1.73%)
Jun 27, 2003 4.346 4.368 4.312 4.341 576,146 -0.03(-0.64%)
Jun 26, 2003 4.224 4.369 4.215 4.369 780,542 +0.12(+2.85%)
Jun 25, 2003 4.257 4.296 4.216 4.248 618,989 +0.05(+1.09%)
Jun 24, 2003 4.176 4.210 4.164 4.203 746,179 +0.03(+0.67%)
Jun 23, 2003 4.248 4.248 4.161 4.175 686,823 -0.05(-1.09%)
Jun 20, 2003 4.256 4.266 4.219 4.220 535,535 -0.02(-0.50%)
Jun 19, 2003 4.284 4.328 4.242 4.242 658,708 -0.02(-0.53%)
Jun 18, 2003 4.304 4.310 4.232 4.264 403,882 -0.03(-0.65%)
Jun 17, 2003 4.383 4.383 4.291 4.292 425,304 -0.06(-1.44%)
Jun 16, 2003 4.287 4.369 4.287 4.355 529,287 +0.09(+1.99%)
Jun 13, 2003 4.363 4.367 4.263 4.270 440,031 -0.07(-1.63%)
Jun 12, 2003 4.414 4.414 4.340 4.340 475,287 -0.05(-1.17%)
Jun 11, 2003 4.397 4.397 4.338 4.392 617,204 -0.01(-0.13%)
Jun 10, 2003 4.327 4.397 4.327 4.397 743,947 +0.09(+2.11%)
Jun 09, 2003 4.355 4.355 4.307 4.307 445,386 -0.05(-1.23%)
Jun 06, 2003 4.330 4.367 4.327 4.361 583,287 +0.04(+0.91%)
Jun 05, 2003 4.347 4.356 4.292 4.321 592,659 -0.06(-1.36%)
Jun 04, 2003 4.315 4.383 4.315 4.381 532,411 +0.07(+1.72%)
Jun 03, 2003 4.257 4.307 4.254 4.307 453,866 +0.05(+1.16%)
Jun 02, 2003 4.235 4.280 4.234 4.257 551,155 +0.04(+0.93%)
May 30, 2003 4.199 4.289 4.199 4.218 956,376 +0.03(+0.75%)
May 29, 2003 4.275 4.302 4.163 4.187 755,104 -0.13(-2.94%)
May 28, 2003 4.349 4.364 4.287 4.313 605,601 -0.01(-0.23%)
May 27, 2003 4.293 4.341 4.281 4.324 614,080 +0.03(+0.70%)
May 23, 2003 4.268 4.321 4.234 4.293 493,138 +0.02(+0.58%)
May 22, 2003 4.263 4.283 4.239 4.269 624,344 +0.00(+0.03%)
May 21, 2003 4.223 4.269 4.204 4.268 625,237 +0.05(+1.17%)
May 20, 2003 4.185 4.239 4.185 4.218 597,568 +0.03(+0.72%)
May 19, 2003 4.224 4.253 4.185 4.188 722,526 -0.02(-0.37%)
May 16, 2003 4.190 4.211 4.155 4.204 532,411 +0.00(+0.05%)
May 15, 2003 4.185 4.201 4.161 4.201 456,097 +0.04(+0.89%)
May 14, 2003 4.181 4.186 4.151 4.164 588,196 +0.00(+0.08%)
May 13, 2003 4.115 4.170 4.105 4.161 438,692 +0.02(+0.43%)
May 12, 2003 4.159 4.172 4.125 4.143 466,808 -0.00(-0.05%)
May 09, 2003 4.136 4.158 4.124 4.145 385,585 +0.02(+0.54%)
May 08, 2003 4.062 4.125 4.062 4.123 365,949 +0.03(+0.82%)
May 07, 2003 4.061 4.093 4.042 4.089 472,609 +0.02(+0.39%)
May 06, 2003 4.061 4.106 4.042 4.074 748,856 -0.00(-0.05%)
May 05, 2003 4.088 4.088 4.005 4.076 1,454,870 +0.00(+0.00%)
May 02, 2003 4.089 4.139 4.050 4.076 993,417 -0.07(-1.62%)
May 01, 2003 4.235 4.269 4.132 4.143 720,294 -0.07(-1.65%)
Apr 30, 2003 4.222 4.244 4.210 4.213 343,188 -0.00(-0.11%)
Apr 29, 2003 4.263 4.292 4.217 4.217 364,610 -0.06(-1.34%)
Apr 28, 2003 4.224 4.274 4.213 4.274 423,072 +0.05(+1.14%)
Apr 25, 2003 4.241 4.255 4.213 4.226 420,841 +0.00(+0.08%)
Apr 24, 2003 4.280 4.309 4.223 4.223 403,436 -0.09(-1.98%)
Apr 23, 2003 4.341 4.341 4.293 4.308 398,081 -0.02(-0.36%)
Apr 22, 2003 4.257 4.329 4.253 4.324 456,543 +0.07(+1.69%)
Apr 21, 2003 4.257 4.266 4.224 4.252 369,073 +0.00(+0.11%)
Apr 17, 2003 4.213 4.253 4.199 4.247 381,568 +0.03(+0.82%)
Apr 16, 2003 4.190 4.214 4.186 4.213 393,172 +0.02(+0.53%)
Apr 15, 2003 4.201 4.201 4.168 4.190 333,816 -0.01(-0.27%)
Apr 14, 2003 4.145 4.208 4.145 4.201 420,395 +0.09(+2.18%)
Apr 11, 2003 4.151 4.167 4.112 4.112 266,875 -0.02(-0.54%)
Apr 10, 2003 4.123 4.157 4.119 4.134 290,974 -0.02(-0.40%)
Apr 09, 2003 4.112 4.168 4.093 4.151 448,510 +0.02(+0.54%)
Apr 08, 2003 4.140 4.145 4.111 4.129 441,816 -0.01(-0.27%)
Apr 07, 2003 4.084 4.145 4.084 4.140 376,213 +0.08(+2.07%)
Apr 04, 2003 4.112 4.134 4.056 4.056 265,982 -0.06(-1.50%)
Apr 03, 2003 4.140 4.142 4.090 4.117 305,255 -0.01(-0.27%)
Apr 02, 2003 4.112 4.135 4.096 4.129 349,436 +0.01(+0.35%)
Apr 01, 2003 4.017 4.114 3.991 4.114 344,081 +0.11(+2.71%)
Mar 31, 2003 3.955 4.031 3.955 4.005 640,410 -0.00(-0.03%)
Mar 28, 2003 4.028 4.079 4.006 4.006 289,189 -0.05(-1.35%)
Mar 27, 2003 4.073 4.098 4.034 4.061 337,833 -0.03(-0.68%)
Mar 26, 2003 4.104 4.112 4.057 4.089 398,081 -0.01(-0.35%)
Mar 25, 2003 4.039 4.104 4.032 4.104 404,775 +0.05(+1.33%)
Mar 24, 2003 4.140 4.140 3.983 4.050 461,899 -0.08(-2.03%)
Mar 21, 2003 4.078 4.134 4.075 4.134 539,998 +0.05(+1.29%)
Mar 20, 2003 4.022 4.082 3.959 4.082 309,271 +0.05(+1.19%)
Mar 19, 2003 4.000 4.033 3.983 4.033 366,841 +0.02(+0.56%)
Mar 18, 2003 3.994 4.017 3.955 4.011 316,858 +0.04(+0.90%)
Mar 17, 2003 3.905 3.975 3.893 3.975 383,353 +0.08(+2.10%)
Mar 14, 2003 3.924 3.924 3.874 3.893 343,635 +0.00(+0.09%)
Mar 13, 2003 3.843 3.890 3.820 3.890 300,792 +0.06(+1.61%)
Mar 12, 2003 3.809 3.828 3.784 3.828 260,180 +0.03(+0.77%)
Mar 11, 2003 3.792 3.832 3.784 3.799 390,494 +0.02(+0.53%)
Mar 10, 2003 3.871 3.871 3.778 3.779 555,171 -0.09(-2.40%)
Mar 07, 2003 3.837 3.910 3.837 3.872 468,147 +0.02(+0.46%)
Mar 06, 2003 3.935 3.935 3.843 3.854 279,370 -0.07(-1.85%)
Mar 05, 2003 3.888 3.930 3.882 3.927 273,122 +0.04(+1.01%)
Mar 04, 2003 3.899 3.927 3.875 3.888 363,717 -0.02(-0.43%)
Mar 03, 2003 3.899 3.911 3.870 3.905 293,205 +0.02(+0.55%)
Feb 28, 2003 3.871 3.919 3.871 3.883 356,130 -0.00(-0.12%)
Feb 27, 2003 3.860 3.915 3.854 3.888 540,890 -0.00(-0.03%)
Feb 26, 2003 3.877 3.896 3.866 3.889 253,932 +0.00(+0.03%)
Feb 25, 2003 3.837 3.889 3.790 3.888 478,411 +0.06(+1.70%)
Feb 24, 2003 3.871 3.871 3.810 3.823 336,048 -0.06(-1.50%)
Feb 21, 2003 3.860 3.892 3.815 3.881 335,602 +0.05(+1.29%)
Feb 20, 2003 3.843 3.846 3.805 3.832 142,809 +0.01(+0.21%)
Feb 19, 2003 3.854 3.854 3.787 3.824 297,222 +0.00(+0.03%)
Feb 18, 2003 3.781 3.826 3.771 3.823 407,899 +0.05(+1.46%)
Feb 14, 2003 3.809 3.809 3.736 3.768 528,394 -0.02(-0.50%)
Feb 13, 2003 3.720 3.787 3.720 3.787 367,734 +0.05(+1.47%)
Feb 12, 2003 3.753 3.781 3.732 3.732 302,131 -0.01(-0.30%)
Feb 11, 2003 3.815 3.815 3.722 3.743 332,031 -0.05(-1.39%)
Feb 10, 2003 3.704 3.796 3.704 3.796 350,329 +0.06(+1.71%)
Feb 07, 2003 3.756 3.781 3.732 3.732 392,279 -0.06(-1.57%)
Feb 06, 2003 3.766 3.805 3.752 3.791 317,750 +0.01(+0.39%)
Feb 05, 2003 3.759 3.808 3.759 3.777 309,271 -0.02(-0.50%)
Feb 04, 2003 3.753 3.796 3.730 3.796 280,263 +0.04(+1.07%)
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.