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

Realty Income Corp (NY: O )

53.06 +1.31 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2003 4.955 4.987 4.945 4.964 115,807 +0.01(+0.17%)
Nov 26, 2003 4.965 4.965 4.942 4.955 249,027 -0.04(-0.86%)
Nov 25, 2003 4.976 4.998 4.958 4.998 274,942 +0.03(+0.57%)
Nov 24, 2003 4.976 4.989 4.955 4.970 444,199 +0.00(+0.05%)
Nov 21, 2003 4.995 4.996 4.939 4.968 301,667 -0.00(-0.05%)
Nov 20, 2003 4.947 4.976 4.934 4.970 461,206 -0.02(-0.37%)
Nov 19, 2003 4.978 5.015 4.978 4.989 646,256 -0.02(-0.39%)
Nov 18, 2003 5.011 5.011 4.984 5.008 577,419 +0.00(+0.02%)
Nov 17, 2003 4.965 5.007 4.965 5.007 578,634 +0.03(+0.52%)
Nov 14, 2003 4.974 4.998 4.969 4.981 595,641 +0.01(+0.15%)
Nov 13, 2003 4.976 4.976 4.927 4.974 293,973 -0.00(-0.05%)
Nov 12, 2003 4.900 4.976 4.900 4.976 363,215 +0.08(+1.61%)
Nov 11, 2003 4.908 4.908 4.859 4.897 318,269 -0.01(-0.23%)
Nov 10, 2003 4.908 4.927 4.887 4.908 438,531 -0.00(-0.08%)
Nov 07, 2003 4.931 4.933 4.907 4.912 562,437 -0.01(-0.18%)
Nov 06, 2003 4.958 4.958 4.916 4.921 570,535 -0.02(-0.33%)
Nov 05, 2003 4.894 4.945 4.919 4.937 402,897 -0.00(-0.02%)
Nov 04, 2003 4.894 4.959 4.894 4.938 522,754 +0.04(+0.86%)
Nov 03, 2003 4.865 4.902 4.873 4.896 304,777 +0.04(+0.76%)
Oct 31, 2003 4.901 4.921 4.842 4.859 699,706 -0.00(-0.10%)
Oct 30, 2003 4.912 4.922 4.859 4.864 317,054 -0.03(-0.56%)
Oct 29, 2003 4.919 4.919 4.891 4.891 476,593 -0.00(-0.10%)
Oct 28, 2003 4.976 4.976 4.895 4.896 606,168 -0.06(-1.22%)
Oct 27, 2003 4.902 4.978 4.902 4.957 365,240 +0.05(+1.11%)
Oct 24, 2003 4.927 4.938 4.892 4.902 264,009 -0.02(-0.38%)
Oct 23, 2003 4.970 4.970 4.906 4.921 514,656 -0.04(-0.87%)
Oct 22, 2003 4.966 4.986 4.964 4.964 324,342 -0.01(-0.30%)
Oct 21, 2003 5.001 5.007 5.001 4.979 540,571 -0.02(-0.40%)
Oct 20, 2003 5.001 5.001 4.974 4.998 432,052 -0.01(-0.30%)
Oct 17, 2003 5.011 5.013 5.001 5.013 1,086,812 +0.04(+0.74%)
Oct 16, 2003 5.012 5.001 4.964 4.976 2,470,837 -0.04(-0.71%)
Oct 15, 2003 5.060 5.033 4.961 5.012 366,454 -0.05(-0.95%)
Oct 14, 2003 5.013 5.060 4.997 5.060 325,962 +0.07(+1.44%)
Oct 13, 2003 4.995 5.017 4.989 4.989 124,716 -0.01(-0.12%)
Oct 10, 2003 4.973 5.012 4.973 4.995 153,465 +0.02(+0.50%)
Oct 09, 2003 5.006 5.010 4.970 4.970 297,213 -0.02(-0.37%)
Oct 08, 2003 4.992 5.013 4.975 4.989 219,872 +0.00(+0.05%)
Oct 07, 2003 4.998 5.113 4.978 4.986 192,743 -0.01(-0.25%)
Oct 06, 2003 4.970 5.001 4.970 4.998 247,002 +0.02(+0.32%)
Oct 03, 2003 4.939 4.998 4.936 4.982 234,855 +0.06(+1.25%)
Oct 02, 2003 4.902 4.923 4.894 4.921 378,197 +0.01(+0.25%)
Oct 01, 2003 4.890 4.908 4.890 4.908 361,595 +0.01(+0.25%)
Sep 30, 2003 4.890 4.908 4.884 4.896 475,783 +0.01(+0.13%)
Sep 29, 2003 4.822 4.890 4.833 4.890 287,090 +0.07(+1.41%)
Sep 26, 2003 4.840 4.885 4.822 4.822 207,320 -0.02(-0.38%)
Sep 25, 2003 4.870 4.908 4.840 4.840 212,179 -0.02(-0.43%)
Sep 24, 2003 4.958 4.958 4.861 4.861 230,400 -0.08(-1.58%)
Sep 23, 2003 4.933 4.965 4.933 4.939 198,816 +0.01(+0.13%)
Sep 22, 2003 4.847 4.933 4.844 4.933 276,562 +0.06(+1.14%)
Sep 19, 2003 4.891 4.932 4.877 4.877 256,315 -0.03(-0.63%)
Sep 18, 2003 4.840 4.906 4.840 4.908 317,054 +0.06(+1.15%)
Sep 17, 2003 4.847 4.881 4.847 4.853 236,069 -0.02(-0.46%)
Sep 16, 2003 4.870 4.876 4.847 4.875 267,248 +0.03(+0.59%)
Sep 15, 2003 4.890 4.902 4.845 4.847 326,367 -0.01(-0.30%)
Sep 12, 2003 4.902 4.902 4.808 4.861 555,553 -0.04(-0.83%)
Sep 11, 2003 4.865 4.926 4.865 4.902 204,080 +0.02(+0.38%)
Sep 10, 2003 4.933 4.934 4.880 4.884 298,832 -0.08(-1.62%)
Sep 09, 2003 5.001 5.001 4.939 4.964 194,362 -0.07(-1.35%)
Sep 08, 2003 4.995 5.032 4.959 5.032 232,830 +0.04(+0.74%)
Sep 05, 2003 5.010 5.021 4.965 4.995 234,045 -0.01(-0.30%)
Sep 04, 2003 4.976 5.024 4.976 5.010 280,611 +0.01(+0.30%)
Sep 03, 2003 4.966 5.001 4.927 4.995 310,170 +0.01(+0.12%)
Sep 02, 2003 4.890 5.013 4.860 4.989 346,208 +0.11(+2.33%)
Aug 29, 2003 4.834 4.896 4.834 4.875 321,913 +0.01(+0.18%)
Aug 28, 2003 4.859 4.874 4.847 4.866 196,792 -0.01(-0.23%)
Aug 27, 2003 4.843 4.915 4.833 4.877 170,877 +0.03(+0.71%)
Aug 26, 2003 4.853 4.876 4.833 4.843 381,841 -0.00(-0.03%)
Aug 25, 2003 4.834 4.847 4.754 4.844 387,510 +0.00(+0.03%)
Aug 22, 2003 4.873 4.896 4.842 4.843 261,175 -0.04(-0.83%)
Aug 21, 2003 4.942 4.942 4.884 4.884 253,481 -0.02(-0.45%)
Aug 20, 2003 4.859 4.908 4.834 4.906 199,221 +0.04(+0.84%)
Aug 19, 2003 4.803 4.865 4.795 4.865 195,577 +0.05(+1.03%)
Aug 18, 2003 4.816 4.871 4.794 4.816 342,159 +0.02(+0.52%)
Aug 15, 2003 4.810 4.816 4.790 4.791 222,707 -0.01(-0.15%)
Aug 14, 2003 4.810 4.816 4.791 4.798 264,819 -0.01(-0.23%)
Aug 13, 2003 4.818 4.819 4.801 4.810 385,891 +0.01(+0.26%)
Aug 12, 2003 4.822 4.839 4.796 4.797 371,718 -0.02(-0.51%)
Aug 11, 2003 4.821 4.837 4.796 4.822 181,000 +0.01(+0.18%)
Aug 08, 2003 4.803 4.834 4.768 4.813 334,870 -0.01(-0.20%)
Aug 07, 2003 4.766 4.824 4.766 4.823 302,477 +0.04(+0.77%)
Aug 06, 2003 4.785 4.797 4.752 4.786 295,593 +0.00(+0.03%)
Aug 05, 2003 4.773 4.798 4.754 4.785 496,839 +0.04(+0.81%)
Aug 04, 2003 4.816 4.816 4.607 4.747 1,302,230 -0.08(-1.69%)
Aug 01, 2003 4.907 4.908 4.816 4.828 1,018,380 -0.07(-1.39%)
Jul 31, 2003 5.028 5.028 4.882 4.896 734,529 -0.14(-2.82%)
Jul 30, 2003 4.952 5.038 4.939 5.038 287,899 +0.05(+1.07%)
Jul 29, 2003 4.964 4.986 4.945 4.985 273,322 +0.04(+0.85%)
Jul 28, 2003 5.007 5.013 4.939 4.943 430,837 -0.06(-1.11%)
Jul 25, 2003 5.011 5.011 4.976 4.998 237,689 -0.01(-0.15%)
Jul 24, 2003 4.980 5.007 4.964 5.006 241,333 +0.06(+1.15%)
Jul 23, 2003 5.007 5.007 4.948 4.949 243,763 -0.03(-0.69%)
Jul 22, 2003 4.961 4.985 4.952 4.984 282,230 +0.05(+1.08%)
Jul 21, 2003 4.939 4.969 4.906 4.931 218,253 +0.00(+0.08%)
Jul 18, 2003 4.917 4.994 4.917 4.927 251,861 +0.00(+0.10%)
Jul 17, 2003 4.982 5.002 4.916 4.922 316,244 -0.05(-1.09%)
Jul 16, 2003 5.016 5.023 4.970 4.976 423,953 -0.03(-0.54%)
Jul 15, 2003 5.032 5.034 4.991 5.003 288,304 -0.03(-0.56%)
Jul 14, 2003 5.005 5.032 4.994 5.032 375,768 +0.07(+1.32%)
Jul 11, 2003 4.934 4.975 4.929 4.966 394,799 +0.05(+1.11%)
Jul 10, 2003 4.964 4.964 4.897 4.912 495,625 -0.06(-1.29%)
Jul 09, 2003 5.016 5.016 4.918 4.976 466,470 -0.05(-1.06%)
Jul 08, 2003 4.939 5.029 4.939 5.029 423,144 +0.06(+1.29%)
Jul 07, 2003 4.915 4.994 4.892 4.965 1,098,149 +0.03(+0.58%)
Jul 03, 2003 4.912 4.937 4.877 4.937 277,776 +0.02(+0.33%)
Jul 02, 2003 4.756 4.921 4.756 4.921 849,932 +0.15(+3.08%)
Jul 01, 2003 4.708 4.797 4.708 4.774 610,623 +0.07(+1.52%)
Jun 30, 2003 4.797 4.807 4.681 4.702 2,267,970 -0.08(-1.73%)
Jun 27, 2003 4.790 4.814 4.753 4.785 522,754 -0.03(-0.64%)
Jun 26, 2003 4.655 4.816 4.645 4.816 708,209 +0.13(+2.85%)
Jun 25, 2003 4.692 4.734 4.647 4.682 561,627 +0.05(+1.09%)
Jun 24, 2003 4.602 4.640 4.590 4.632 677,030 +0.03(+0.67%)
Jun 23, 2003 4.682 4.682 4.586 4.601 623,175 -0.05(-1.09%)
Jun 20, 2003 4.691 4.702 4.650 4.652 485,906 -0.02(-0.50%)
Jun 19, 2003 4.722 4.770 4.675 4.675 597,665 -0.02(-0.53%)
Jun 18, 2003 4.744 4.750 4.664 4.700 366,454 -0.03(-0.65%)
Jun 17, 2003 4.831 4.831 4.729 4.731 385,891 -0.07(-1.44%)
Jun 16, 2003 4.724 4.816 4.724 4.800 480,238 +0.09(+1.99%)
Jun 13, 2003 4.808 4.813 4.698 4.706 399,253 -0.08(-1.63%)
Jun 12, 2003 4.865 4.865 4.784 4.784 431,242 -0.06(-1.17%)
Jun 11, 2003 4.847 4.847 4.781 4.840 560,007 -0.01(-0.13%)
Jun 10, 2003 4.769 4.847 4.769 4.847 675,005 +0.10(+2.11%)
Jun 09, 2003 4.800 4.800 4.747 4.747 404,112 -0.06(-1.23%)
Jun 06, 2003 4.773 4.813 4.769 4.806 529,233 +0.04(+0.91%)
Jun 05, 2003 4.791 4.801 4.731 4.763 537,737 -0.07(-1.36%)
Jun 04, 2003 4.755 4.831 4.755 4.828 483,072 +0.08(+1.72%)
Jun 03, 2003 4.692 4.747 4.689 4.747 411,806 +0.05(+1.16%)
Jun 02, 2003 4.668 4.717 4.666 4.692 500,079 +0.04(+0.93%)
May 30, 2003 4.628 4.727 4.628 4.649 867,748 +0.03(+0.75%)
May 29, 2003 4.712 4.742 4.589 4.614 685,128 -0.14(-2.94%)
May 28, 2003 4.794 4.810 4.724 4.754 549,479 -0.01(-0.23%)
May 27, 2003 4.732 4.785 4.718 4.765 557,173 +0.03(+0.70%)
May 23, 2003 4.703 4.763 4.666 4.732 447,439 +0.03(+0.58%)
May 22, 2003 4.698 4.721 4.673 4.705 566,486 +0.00(+0.03%)
May 21, 2003 4.654 4.705 4.633 4.703 567,296 +0.05(+1.17%)
May 20, 2003 4.612 4.673 4.612 4.649 542,191 +0.03(+0.72%)
May 19, 2003 4.655 4.687 4.612 4.616 655,569 -0.02(-0.37%)
May 16, 2003 4.618 4.642 4.580 4.633 483,072 +0.00(+0.05%)
May 15, 2003 4.612 4.631 4.586 4.631 413,830 +0.04(+0.89%)
May 14, 2003 4.608 4.613 4.575 4.590 533,687 +0.00(+0.08%)
May 13, 2003 4.535 4.596 4.524 4.586 398,038 +0.02(+0.43%)
May 12, 2003 4.584 4.598 4.547 4.566 423,548 -0.00(-0.05%)
May 09, 2003 4.559 4.582 4.545 4.569 349,853 +0.02(+0.54%)
May 08, 2003 4.477 4.547 4.477 4.544 332,036 +0.04(+0.82%)
May 07, 2003 4.476 4.511 4.455 4.507 428,812 +0.02(+0.39%)
May 06, 2003 4.476 4.526 4.455 4.490 679,459 -0.00(-0.05%)
May 05, 2003 4.506 4.506 4.414 4.492 1,320,047 +0.00(+0.00%)
May 02, 2003 4.507 4.561 4.464 4.492 901,357 -0.07(-1.62%)
May 01, 2003 4.668 4.705 4.554 4.566 653,544 -0.08(-1.65%)
Apr 30, 2003 4.653 4.677 4.640 4.643 311,385 -0.00(-0.11%)
Apr 29, 2003 4.698 4.731 4.648 4.648 330,821 -0.06(-1.34%)
Apr 28, 2003 4.655 4.711 4.643 4.711 383,866 +0.05(+1.14%)
Apr 25, 2003 4.674 4.690 4.643 4.658 381,841 +0.00(+0.08%)
Apr 24, 2003 4.717 4.749 4.654 4.654 366,049 -0.09(-1.98%)
Apr 23, 2003 4.785 4.785 4.732 4.748 361,190 -0.02(-0.36%)
Apr 22, 2003 4.692 4.771 4.687 4.765 414,235 +0.08(+1.69%)
Apr 21, 2003 4.692 4.702 4.655 4.686 334,870 +0.00(+0.11%)
Apr 17, 2003 4.643 4.687 4.628 4.681 346,208 +0.04(+0.82%)
Apr 16, 2003 4.618 4.644 4.613 4.643 356,736 +0.02(+0.53%)
Apr 15, 2003 4.631 4.631 4.593 4.618 302,882 -0.01(-0.27%)
Apr 14, 2003 4.569 4.638 4.569 4.631 381,436 +0.10(+2.18%)
Apr 11, 2003 4.575 4.592 4.532 4.532 242,143 -0.02(-0.54%)
Apr 10, 2003 4.544 4.581 4.539 4.556 264,009 -0.02(-0.40%)
Apr 09, 2003 4.532 4.593 4.511 4.575 406,947 +0.02(+0.54%)
Apr 08, 2003 4.563 4.569 4.530 4.550 400,873 -0.01(-0.27%)
Apr 07, 2003 4.501 4.569 4.501 4.563 341,349 +0.09(+2.07%)
Apr 04, 2003 4.532 4.556 4.470 4.470 241,333 -0.07(-1.50%)
Apr 03, 2003 4.563 4.565 4.508 4.538 276,966 -0.01(-0.27%)
Apr 02, 2003 4.532 4.558 4.514 4.550 317,054 +0.02(+0.35%)
Apr 01, 2003 4.427 4.534 4.398 4.534 312,195 +0.12(+2.71%)
Mar 31, 2003 4.359 4.443 4.359 4.414 581,063 -0.00(-0.03%)
Mar 28, 2003 4.439 4.496 4.416 4.416 262,389 -0.06(-1.35%)
Mar 27, 2003 4.489 4.517 4.447 4.476 306,526 -0.03(-0.68%)
Mar 26, 2003 4.523 4.532 4.471 4.507 361,190 -0.02(-0.35%)
Mar 25, 2003 4.451 4.523 4.444 4.523 367,264 +0.06(+1.33%)
Mar 24, 2003 4.563 4.563 4.390 4.464 419,094 -0.09(-2.03%)
Mar 21, 2003 4.495 4.556 4.491 4.556 489,956 +0.06(+1.29%)
Mar 20, 2003 4.433 4.498 4.364 4.498 280,611 +0.05(+1.19%)
Mar 19, 2003 4.408 4.445 4.390 4.445 332,846 +0.02(+0.56%)
Mar 18, 2003 4.402 4.427 4.359 4.421 287,494 +0.04(+0.90%)
Mar 17, 2003 4.303 4.381 4.291 4.381 347,828 +0.09(+2.10%)
Mar 14, 2003 4.324 4.324 4.270 4.291 311,790 +0.00(+0.09%)
Mar 13, 2003 4.235 4.287 4.211 4.287 272,917 +0.07(+1.61%)
Mar 12, 2003 4.198 4.219 4.170 4.219 236,069 +0.03(+0.77%)
Mar 11, 2003 4.180 4.223 4.170 4.187 354,307 +0.02(+0.53%)
Mar 10, 2003 4.266 4.266 4.164 4.165 503,723 -0.10(-2.40%)
Mar 07, 2003 4.229 4.309 4.229 4.267 424,763 +0.02(+0.46%)
Mar 06, 2003 4.337 4.337 4.235 4.248 253,481 -0.08(-1.85%)
Mar 05, 2003 4.285 4.332 4.279 4.328 247,812 +0.04(+1.01%)
Mar 04, 2003 4.297 4.328 4.271 4.285 330,011 -0.02(-0.43%)
Mar 03, 2003 4.297 4.311 4.265 4.303 266,034 +0.02(+0.55%)
Feb 28, 2003 4.266 4.319 4.266 4.280 323,128 -0.00(-0.12%)
Feb 27, 2003 4.254 4.314 4.248 4.285 490,766 -0.00(-0.03%)
Feb 26, 2003 4.272 4.293 4.261 4.286 230,400 +0.00(+0.03%)
Feb 25, 2003 4.229 4.286 4.177 4.285 434,076 +0.07(+1.70%)
Feb 24, 2003 4.266 4.266 4.200 4.213 304,906 -0.06(-1.50%)
Feb 21, 2003 4.254 4.290 4.205 4.277 304,501 +0.05(+1.29%)
Feb 20, 2003 4.235 4.239 4.193 4.223 129,575 +0.01(+0.21%)
Feb 19, 2003 4.248 4.248 4.174 4.214 269,678 +0.00(+0.03%)
Feb 18, 2003 4.167 4.217 4.156 4.213 370,099 +0.06(+1.46%)
Feb 14, 2003 4.198 4.198 4.118 4.153 479,428 -0.02(-0.50%)
Feb 13, 2003 4.100 4.174 4.100 4.174 333,656 +0.06(+1.47%)
Feb 12, 2003 4.137 4.167 4.113 4.113 274,132 -0.01(-0.30%)
Feb 11, 2003 4.205 4.205 4.102 4.125 301,262 -0.06(-1.39%)
Feb 10, 2003 4.082 4.184 4.082 4.184 317,864 +0.07(+1.71%)
Feb 07, 2003 4.139 4.167 4.113 4.113 355,926 -0.07(-1.57%)
Feb 06, 2003 4.150 4.193 4.135 4.179 288,304 +0.02(+0.39%)
Feb 05, 2003 4.143 4.197 4.143 4.163 280,611 -0.02(-0.50%)
Feb 04, 2003 4.137 4.184 4.111 4.184 254,291 +0.04(+1.07%)
Feb 03, 2003 4.167 4.181 4.137 4.139 360,785 -0.04(-1.06%)
Jan 31, 2003 4.090 4.184 4.090 4.184 353,092 +0.07(+1.68%)
Jan 30, 2003 4.140 4.154 4.113 4.114 300,857 -0.03(-0.63%)
Jan 29, 2003 4.118 4.140 4.075 4.140 327,987 +0.03(+0.72%)
Jan 28, 2003 4.079 4.111 4.059 4.111 391,560 +0.03(+0.70%)
Jan 27, 2003 4.108 4.111 4.076 4.082 396,014 -0.01(-0.18%)
Jan 24, 2003 4.143 4.143 4.082 4.090 271,703 -0.04(-0.96%)
Jan 23, 2003 4.112 4.142 4.106 4.129 283,850 +0.02(+0.48%)
Jan 22, 2003 4.088 4.138 4.088 4.109 666,097 +0.01(+0.30%)
Jan 21, 2003 4.093 4.118 4.087 4.097 499,674 +0.01(+0.18%)
Jan 17, 2003 4.146 4.149 4.080 4.090 396,824 -0.03(-0.63%)
Jan 16, 2003 4.121 4.167 4.088 4.116 521,135 +0.00(+0.06%)
Jan 15, 2003 4.146 4.176 4.082 4.113 826,446 -0.04(-0.95%)
Jan 14, 2003 4.130 4.161 4.124 4.153 404,517 +0.03(+0.84%)
Jan 13, 2003 4.161 4.180 4.118 4.118 510,607 -0.04(-1.01%)
Jan 10, 2003 4.228 4.228 4.143 4.160 470,519 -0.06(-1.52%)
Jan 09, 2003 4.227 4.229 4.196 4.224 598,475 +0.01(+0.29%)
Jan 08, 2003 4.254 4.263 4.212 4.212 338,920 -0.04(-0.99%)
Jan 07, 2003 4.347 4.347 4.248 4.254 905,001 -0.11(-2.63%)
Jan 06, 2003 4.371 4.397 4.361 4.369 494,410 -0.03(-0.62%)
Jan 03, 2003 4.353 4.413 4.338 4.396 179,380 +0.04(+0.91%)
Jan 02, 2003 4.322 4.374 4.322 4.356 274,537 +0.03(+0.80%)
Dec 31, 2002 4.377 4.397 4.322 4.322 651,925 -0.06(-1.38%)
Dec 30, 2002 4.396 4.408 4.360 4.382 331,631 -0.04(-1.00%)
Dec 27, 2002 4.413 4.454 4.409 4.427 221,087 +0.00(+0.03%)
Dec 26, 2002 4.448 4.464 4.421 4.426 294,783 -0.02(-0.36%)
Dec 24, 2002 4.437 4.453 4.427 4.442 108,924 +0.01(+0.14%)
Dec 23, 2002 4.369 4.445 4.347 4.435 356,736 +0.07(+1.53%)
Dec 20, 2002 4.353 4.393 4.353 4.369 394,394 +0.02(+0.54%)
Dec 19, 2002 4.365 4.408 4.334 4.345 372,933 -0.04(-0.87%)
Dec 18, 2002 4.427 4.427 4.384 4.384 176,141 -0.04(-0.81%)
Dec 17, 2002 4.408 4.424 4.397 4.419 229,591 -0.00(-0.03%)
Dec 16, 2002 4.384 4.433 4.371 4.421 331,631 +0.02(+0.56%)
Dec 13, 2002 4.445 4.445 4.396 4.396 256,315 -0.05(-1.03%)
Dec 12, 2002 4.439 4.443 4.414 4.442 196,792 +0.01(+0.19%)
Dec 11, 2002 4.408 4.443 4.395 4.433 250,242 +0.05(+1.13%)
Dec 10, 2002 4.384 4.414 4.365 4.384 255,101 -0.01(-0.28%)
Dec 09, 2002 4.340 4.406 4.340 4.396 347,423 +0.06(+1.48%)
Dec 06, 2002 4.340 4.382 4.321 4.332 174,521 -0.01(-0.14%)
Dec 05, 2002 4.347 4.367 4.322 4.338 211,774 +0.00(+0.00%)
Dec 04, 2002 4.322 4.359 4.312 4.338 320,293 +0.02(+0.52%)
Dec 03, 2002 4.347 4.374 4.316 4.316 238,094 -0.06(-1.41%)
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.