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 (%)
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%)
Dec 02, 2002 4.328 4.377 4.317 4.377 233,640 +0.06(+1.43%)
Nov 29, 2002 4.340 4.354 4.303 4.316 100,420 -0.01(-0.29%)
Nov 27, 2002 4.279 4.337 4.279 4.328 250,242 +0.01(+0.34%)
Nov 26, 2002 4.359 4.359 4.301 4.313 269,678 -0.03(-0.77%)
Nov 25, 2002 4.340 4.364 4.303 4.347 265,629 +0.01(+0.14%)
Nov 22, 2002 4.297 4.347 4.279 4.340 327,177 +0.05(+1.09%)
Nov 21, 2002 4.297 4.303 4.266 4.293 350,662 -0.00(-0.06%)
Nov 20, 2002 4.291 4.301 4.270 4.296 295,593 +0.01(+0.26%)
Nov 19, 2002 4.266 4.293 4.266 4.285 200,031 +0.00(+0.12%)
Nov 18, 2002 4.334 4.334 4.260 4.280 348,233 -0.02(-0.57%)
Nov 15, 2002 4.316 4.324 4.303 4.305 260,770 -0.00(-0.11%)
Nov 14, 2002 4.260 4.322 4.243 4.309 274,942 +0.08(+1.90%)
Nov 13, 2002 4.254 4.291 4.229 4.229 296,808 -0.00(-0.12%)
Nov 12, 2002 4.167 4.240 4.167 4.234 231,615 +0.08(+1.90%)
Nov 11, 2002 4.242 4.242 4.155 4.155 140,913 -0.07(-1.69%)
Nov 08, 2002 4.180 4.229 4.153 4.227 248,622 +0.05(+1.12%)
Nov 07, 2002 4.211 4.229 4.169 4.180 229,186 -0.03(-0.73%)
Nov 06, 2002 4.184 4.216 4.176 4.211 238,904 +0.03(+0.80%)
Nov 05, 2002 4.176 4.187 4.137 4.177 208,535 +0.00(+0.00%)
Nov 04, 2002 4.242 4.248 4.174 4.177 451,893 -0.01(-0.35%)
Nov 01, 2002 4.149 4.192 4.097 4.192 371,718 +0.06(+1.49%)
Oct 31, 2002 4.069 4.196 4.069 4.130 485,906 +0.06(+1.58%)
Oct 30, 2002 4.081 4.093 4.025 4.066 630,869 -0.05(-1.26%)
Oct 29, 2002 4.075 4.124 4.022 4.118 326,772 +0.03(+0.76%)
Oct 28, 2002 4.143 4.150 4.076 4.087 284,255 -0.04(-1.05%)
Oct 25, 2002 4.060 4.130 4.039 4.130 296,403 +0.07(+1.73%)
Oct 24, 2002 4.013 4.079 4.013 4.060 261,175 +0.02(+0.43%)
Oct 23, 2002 4.032 4.055 3.974 4.043 266,439 +0.01(+0.28%)
Oct 22, 2002 4.076 4.083 4.019 4.032 229,591 -0.04(-1.06%)
Oct 21, 2002 4.118 4.118 4.042 4.075 202,866 -0.04(-1.05%)
Oct 18, 2002 4.075 4.118 4.049 4.118 271,298 +0.07(+1.68%)
Oct 17, 2002 3.988 4.069 3.988 4.050 218,658 +0.09(+2.18%)
Oct 16, 2002 4.050 4.069 3.948 3.964 263,604 -0.06(-1.53%)
Oct 15, 2002 3.933 4.025 3.921 4.025 491,980 +0.12(+2.97%)
Oct 14, 2002 3.956 3.964 3.897 3.909 324,747 -0.06(-1.49%)
Oct 11, 2002 3.939 4.001 3.939 3.969 411,401 +0.05(+1.23%)
Oct 10, 2002 3.859 3.921 3.779 3.921 813,489 +0.02(+0.47%)
Oct 09, 2002 4.050 4.056 3.902 3.902 583,898 -0.14(-3.39%)
Oct 08, 2002 4.038 4.050 3.964 4.039 343,779 -0.01(-0.18%)
Oct 07, 2002 4.093 4.109 4.027 4.046 370,504 -0.06(-1.56%)
Oct 04, 2002 4.192 4.195 4.109 4.111 257,125 -0.07(-1.65%)
Oct 03, 2002 4.198 4.206 4.170 4.180 201,651 -0.01(-0.27%)
Oct 02, 2002 4.223 4.238 4.188 4.191 237,284 -0.04(-0.96%)
Oct 01, 2002 4.229 4.238 4.175 4.232 262,389 +0.01(+0.35%)
Sep 30, 2002 4.223 4.243 4.193 4.217 282,230 -0.01(-0.15%)
Sep 27, 2002 4.316 4.321 4.223 4.223 377,387 -0.12(-2.84%)
Sep 26, 2002 4.229 4.347 4.229 4.347 3,522,825 +0.12(+2.95%)
Sep 25, 2002 4.200 4.239 4.198 4.222 358,761 +0.02(+0.38%)
Sep 24, 2002 4.182 4.217 4.181 4.206 586,732 +0.02(+0.41%)
Sep 23, 2002 4.229 4.229 4.163 4.188 330,011 -0.06(-1.40%)
Sep 20, 2002 4.180 4.248 4.149 4.248 710,234 +0.11(+2.66%)
Sep 19, 2002 4.172 4.195 4.138 4.138 223,112 -0.05(-1.12%)
Sep 18, 2002 4.180 4.200 4.149 4.185 232,830 +0.02(+0.56%)
Sep 17, 2002 4.205 4.211 4.160 4.161 278,586 -0.03(-0.82%)
Sep 16, 2002 4.205 4.205 4.163 4.196 164,803 -0.01(-0.21%)
Sep 13, 2002 4.167 4.205 4.137 4.205 204,890 +0.06(+1.37%)
Sep 12, 2002 4.174 4.181 4.121 4.148 205,700 -0.01(-0.18%)
Sep 11, 2002 4.155 4.169 4.135 4.155 216,228 +0.01(+0.15%)
Sep 10, 2002 4.161 4.161 4.127 4.149 202,056 +0.00(+0.03%)
Sep 09, 2002 4.161 4.180 4.139 4.148 342,969 -0.03(-0.77%)
Sep 06, 2002 4.149 4.180 4.137 4.180 210,154 +0.06(+1.50%)
Sep 05, 2002 4.180 4.185 4.106 4.118 221,897 -0.05(-1.30%)
Sep 04, 2002 4.087 4.174 4.087 4.172 311,385 +0.05(+1.17%)
Sep 03, 2002 4.174 4.174 4.122 4.124 372,123 -0.05(-1.18%)
Aug 30, 2002 4.198 4.213 4.174 4.174 316,649 -0.02(-0.59%)
Aug 29, 2002 4.186 4.223 4.154 4.198 410,591 -0.02(-0.58%)
Aug 28, 2002 4.149 4.229 4.149 4.223 419,499 +0.08(+1.94%)
Aug 27, 2002 4.223 4.226 4.143 4.143 393,179 -0.06(-1.32%)
Aug 26, 2002 4.128 4.198 4.118 4.198 1,903,135 +0.07(+1.77%)
Aug 23, 2002 4.149 4.156 4.114 4.125 207,725 -0.01(-0.27%)
Aug 22, 2002 4.149 4.165 4.076 4.137 357,141 -0.02(-0.45%)
Aug 21, 2002 4.124 4.161 4.087 4.155 271,703 +0.06(+1.36%)
Aug 20, 2002 4.118 4.123 4.087 4.100 259,150 -0.06(-1.48%)
Aug 16, 2002 4.128 4.161 4.124 4.161 281,016 +0.04(+1.05%)
Aug 15, 2002 4.128 4.137 4.083 4.118 300,047 +0.00(+0.00%)
Aug 14, 2002 4.050 4.118 4.019 4.118 262,389 +0.09(+2.21%)
Aug 13, 2002 4.106 4.135 4.025 4.029 303,691 -0.08(-1.86%)
Aug 12, 2002 4.119 4.132 4.070 4.106 311,385 -0.04(-1.04%)
Aug 07, 2002 4.063 4.149 4.048 4.149 403,302 +0.09(+2.13%)
Aug 06, 2002 3.995 4.063 3.987 4.063 391,964 +0.09(+2.17%)
Aug 05, 2002 4.013 4.022 3.937 3.976 407,756 -0.06(-1.38%)
Aug 02, 2002 4.155 4.155 4.013 4.032 392,774 -0.11(-2.68%)
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.