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

Realty Income Corp (NY: O )

54.98 -0.47 (-0.85%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 7, 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 31, 2005 11.64 11.74 11.45 11.57 1,093,836 +0.09(+0.82%)
Jan 28, 2005 11.32 11.50 11.29 11.48 703,914 +0.11(+0.96%)
Jan 27, 2005 11.47 11.59 11.31 11.37 668,265 -0.10(-0.87%)
Jan 26, 2005 11.33 11.48 11.27 11.47 622,949 +0.11(+1.01%)
Jan 25, 2005 11.49 11.65 11.32 11.36 594,953 -0.16(-1.38%)
Jan 24, 2005 11.70 11.85 11.51 11.51 658,598 -0.19(-1.65%)
Jan 21, 2005 11.75 11.81 11.63 11.71 515,599 +0.03(+0.26%)
Jan 20, 2005 11.73 11.84 11.62 11.68 661,820 -0.12(-1.01%)
Jan 19, 2005 11.85 12.21 11.69 11.80 692,635 +0.02(+0.21%)
Jan 18, 2005 11.66 11.79 11.47 11.77 654,569 +0.19(+1.67%)
Jan 14, 2005 11.50 11.69 11.41 11.58 468,269 +0.18(+1.61%)
Jan 13, 2005 11.35 11.67 11.28 11.39 778,837 -0.01(-0.09%)
Jan 12, 2005 11.50 11.59 10.92 11.40 1,020,927 -0.09(-0.78%)
Jan 11, 2005 11.63 11.70 11.47 11.49 479,950 -0.12(-1.03%)
Jan 10, 2005 11.63 11.81 11.47 11.61 557,089 -0.00(-0.04%)
Jan 07, 2005 11.70 11.88 11.42 11.62 741,778 -0.07(-0.64%)
Jan 06, 2005 11.67 11.86 11.49 11.69 849,531 +0.01(+0.08%)
Jan 05, 2005 12.22 12.22 11.54 11.68 1,231,799 -0.63(-5.08%)
Jan 04, 2005 12.42 12.57 12.26 12.31 863,428 -0.11(-0.92%)
Jan 03, 2005 12.54 12.72 12.34 12.42 767,961 +6.14(+97.87%)
Dec 31, 2004 6.318 6.344 6.263 6.278 380,254 -0.02(-0.39%)
Dec 30, 2004 6.306 6.376 6.285 6.303 538,157 +0.00(+0.04%)
Dec 29, 2004 6.299 6.328 6.283 6.301 258,605 -0.01(-0.14%)
Dec 28, 2004 6.267 6.309 6.249 6.309 310,165 +0.04(+0.65%)
Dec 27, 2004 6.333 6.363 6.244 6.268 460,414 -0.08(-1.23%)
Dec 23, 2004 6.398 6.429 6.339 6.347 299,692 -0.05(-0.72%)
Dec 22, 2004 6.371 6.432 6.362 6.393 467,665 +0.02(+0.35%)
Dec 21, 2004 6.291 6.384 6.286 6.370 441,079 +0.08(+1.26%)
Dec 20, 2004 6.318 6.345 6.251 6.291 505,529 -0.04(-0.63%)
Dec 17, 2004 6.237 6.330 6.132 6.330 889,812 +0.06(+0.99%)
Dec 16, 2004 6.337 6.363 6.252 6.268 633,623 -0.08(-1.27%)
Dec 15, 2004 6.330 6.388 6.287 6.349 636,846 +0.02(+0.29%)
Dec 14, 2004 6.386 6.436 6.307 6.330 827,376 -0.14(-2.21%)
Dec 13, 2004 6.455 6.473 6.442 6.473 511,974 +0.03(+0.40%)
Dec 10, 2004 6.330 6.455 6.299 6.447 511,974 +0.12(+1.94%)
Dec 09, 2004 6.260 6.324 6.200 6.324 485,791 +0.05(+0.73%)
Dec 08, 2004 6.194 6.288 6.194 6.278 482,971 +0.10(+1.67%)
Dec 07, 2004 6.312 6.319 6.172 6.175 668,265 -0.15(-2.36%)
Dec 06, 2004 6.318 6.369 6.270 6.324 517,613 +0.01(+0.10%)
Dec 03, 2004 6.231 6.318 6.231 6.318 470,887 +0.07(+1.05%)
Dec 02, 2004 6.283 6.297 6.208 6.252 524,058 -0.04(-0.65%)
Dec 01, 2004 6.213 6.329 6.204 6.293 775,816 +0.11(+1.75%)
Nov 30, 2004 6.182 6.190 6.118 6.185 485,388 +0.01(+0.10%)
Nov 29, 2004 6.188 6.211 6.119 6.179 696,865 -0.03(-0.44%)
Nov 26, 2004 6.250 6.262 6.206 6.206 206,642 -0.06(-0.99%)
Nov 24, 2004 6.115 6.272 6.087 6.268 770,982 +0.13(+2.12%)
Nov 23, 2004 6.050 6.138 5.992 6.138 662,626 +0.09(+1.54%)
Nov 22, 2004 5.987 6.059 5.973 6.045 706,935 +0.09(+1.46%)
Nov 19, 2004 5.995 6.011 5.958 5.958 518,419 -0.02(-0.33%)
Nov 18, 2004 6.039 6.087 5.953 5.978 808,847 -0.00(-0.08%)
Nov 17, 2004 6.088 6.173 5.966 5.983 576,424 -0.09(-1.49%)
Nov 16, 2004 6.157 6.190 6.072 6.074 455,580 -0.07(-1.15%)
Nov 15, 2004 6.144 6.194 6.097 6.144 621,539 +0.00(+0.06%)
Nov 12, 2004 6.033 6.144 5.999 6.141 488,208 +0.15(+2.53%)
Nov 11, 2004 5.958 6.008 5.947 5.989 582,466 +0.04(+0.63%)
Nov 10, 2004 5.900 6.082 5.894 5.952 480,152 +0.03(+0.50%)
Nov 09, 2004 5.921 5.958 5.900 5.922 337,959 +0.00(+0.02%)
Nov 08, 2004 5.921 5.966 5.896 5.921 461,220 +0.00(+0.00%)
Nov 05, 2004 6.111 6.111 5.887 5.921 1,015,892 -0.19(-3.11%)
Nov 04, 2004 6.039 6.124 6.033 6.111 536,545 +0.05(+0.82%)
Nov 03, 2004 5.969 6.074 5.969 6.061 365,753 +0.12(+2.07%)
Nov 02, 2004 6.031 6.061 5.928 5.938 483,777 -0.09(-1.54%)
Nov 01, 2004 5.975 6.050 5.939 6.031 410,062 +0.07(+1.25%)
Oct 29, 2004 6.020 6.070 5.902 5.957 554,672 -0.09(-1.42%)
Oct 28, 2004 6.020 6.045 5.969 6.043 315,804 -0.02(-0.35%)
Oct 27, 2004 6.039 6.064 5.983 6.064 453,566 +0.05(+0.83%)
Oct 26, 2004 5.912 6.014 5.867 6.014 555,075 +0.13(+2.26%)
Oct 25, 2004 5.803 5.881 5.777 5.881 400,798 +0.06(+1.02%)
Oct 22, 2004 5.908 5.968 5.807 5.822 403,617 -0.10(-1.68%)
Oct 21, 2004 5.876 5.943 5.840 5.921 348,835 +0.07(+1.19%)
Oct 20, 2004 5.840 5.884 5.773 5.851 452,358 -0.01(-0.19%)
Oct 19, 2004 5.884 5.957 5.840 5.863 436,648 -0.03(-0.57%)
Oct 18, 2004 5.853 5.927 5.809 5.896 402,409 +0.05(+0.94%)
Oct 15, 2004 5.798 5.869 5.791 5.841 652,958 +0.04(+0.77%)
Oct 14, 2004 5.784 5.829 5.779 5.797 652,153 +0.01(+0.21%)
Oct 13, 2004 5.803 5.815 5.760 5.784 402,006 -0.01(-0.13%)
Oct 12, 2004 5.721 5.827 5.679 5.792 464,442 +0.07(+1.30%)
Oct 11, 2004 5.741 5.764 5.714 5.717 234,033 -0.02(-0.41%)
Oct 08, 2004 5.704 5.760 5.685 5.741 468,470 +0.04(+0.65%)
Oct 07, 2004 5.741 5.772 5.702 5.704 515,196 -0.07(-1.18%)
Oct 06, 2004 5.721 5.772 5.719 5.772 347,626 +0.06(+0.98%)
Oct 05, 2004 5.697 5.742 5.671 5.716 385,088 -0.00(-0.09%)
Oct 04, 2004 5.728 5.741 5.692 5.721 433,828 -0.01(-0.13%)
Oct 01, 2004 5.580 5.728 5.580 5.728 849,933 +0.14(+2.49%)
Sep 30, 2004 5.583 5.635 5.563 5.589 563,534 +0.02(+0.29%)
Sep 29, 2004 5.555 5.573 5.529 5.573 376,226 -0.01(-0.18%)
Sep 28, 2004 5.511 5.583 5.510 5.583 489,819 +0.08(+1.40%)
Sep 27, 2004 5.524 5.524 5.480 5.506 306,540 -0.01(-0.20%)
Sep 24, 2004 5.496 5.541 5.493 5.517 254,174 +0.02(+0.34%)
Sep 23, 2004 5.517 5.550 5.488 5.499 393,144 +0.01(+0.11%)
Sep 22, 2004 5.511 5.517 5.462 5.493 641,277 -0.04(-0.67%)
Sep 21, 2004 5.493 5.530 5.486 5.530 385,894 +0.03(+0.56%)
Sep 20, 2004 5.548 5.548 5.484 5.499 405,229 -0.02(-0.45%)
Sep 17, 2004 5.580 5.580 5.493 5.524 714,588 -0.02(-0.43%)
Sep 16, 2004 5.470 5.555 5.450 5.547 451,955 +0.11(+1.99%)
Sep 15, 2004 5.424 5.462 5.376 5.439 399,186 +0.02(+0.44%)
Sep 14, 2004 5.462 5.462 5.392 5.416 765,746 -0.04(-0.82%)
Sep 13, 2004 5.496 5.521 5.445 5.460 466,859 -0.02(-0.32%)
Sep 10, 2004 5.494 5.511 5.418 5.478 539,365 -0.01(-0.27%)
Sep 09, 2004 5.542 5.542 5.455 5.493 706,129 -0.05(-0.90%)
Sep 08, 2004 5.552 5.555 5.511 5.542 507,946 -0.01(-0.18%)
Sep 07, 2004 5.480 5.552 5.474 5.552 443,899 +0.05(+0.95%)
Sep 03, 2004 5.491 5.516 5.452 5.500 313,790 +0.01(+0.14%)
Sep 02, 2004 5.442 5.493 5.416 5.493 390,325 +0.04(+0.80%)
Sep 01, 2004 5.473 5.536 5.431 5.449 607,038 -0.03(-0.48%)
Aug 31, 2004 5.486 5.488 5.443 5.475 538,962 +0.02(+0.36%)
Aug 30, 2004 5.412 5.474 5.376 5.455 499,084 -0.01(-0.20%)
Aug 27, 2004 5.393 5.469 5.393 5.467 350,043 +0.05(+0.89%)
Aug 26, 2004 5.437 5.443 5.377 5.418 529,295 +0.03(+0.55%)
Aug 25, 2004 5.381 5.418 5.334 5.388 536,143 +0.00(+0.00%)
Aug 24, 2004 5.345 5.393 5.325 5.388 558,297 +0.06(+1.17%)
Aug 23, 2004 5.356 5.369 5.290 5.326 408,854 -0.04(-0.72%)
Aug 20, 2004 5.220 5.365 5.213 5.365 698,476 +0.18(+3.40%)
Aug 19, 2004 5.319 5.319 5.189 5.189 471,290 -0.14(-2.54%)
Aug 18, 2004 5.195 5.324 5.164 5.324 633,220 +0.15(+2.85%)
Aug 17, 2004 5.170 5.176 5.108 5.176 368,573 +0.06(+1.09%)
Aug 16, 2004 5.036 5.133 5.036 5.120 344,807 +0.10(+1.93%)
Aug 13, 2004 5.053 5.064 4.976 5.023 477,332 +0.00(+0.02%)
Aug 12, 2004 5.033 5.051 5.015 5.022 340,779 -0.03(-0.61%)
Aug 11, 2004 5.046 5.053 5.009 5.053 410,465 +0.01(+0.27%)
Aug 10, 2004 5.020 5.082 5.001 5.040 432,620 +0.05(+1.02%)
Aug 09, 2004 5.056 5.071 4.989 4.989 302,914 -0.04(-0.84%)
Aug 06, 2004 5.052 5.117 5.005 5.031 580,855 -0.00(-0.10%)
Aug 05, 2004 5.120 5.120 5.035 5.036 428,592 -0.10(-2.03%)
Aug 04, 2004 5.083 5.162 5.052 5.140 352,057 +0.05(+1.07%)
Aug 03, 2004 5.093 5.118 5.048 5.085 375,421 -0.01(-0.15%)
Aug 02, 2004 5.015 5.100 4.953 5.093 540,976 +0.06(+1.26%)
Jul 30, 2004 4.984 5.043 4.976 5.030 487,000 +0.06(+1.30%)
Jul 29, 2004 4.997 5.013 4.934 4.965 511,168 -0.03(-0.67%)
Jul 28, 2004 4.996 5.020 4.899 4.999 648,527 +0.02(+0.42%)
Jul 27, 2004 4.907 4.996 4.907 4.978 623,956 +0.07(+1.47%)
Jul 26, 2004 4.946 4.999 4.887 4.906 557,492 -0.05(-1.08%)
Jul 23, 2004 5.062 5.062 4.933 4.959 1,090,412 -0.10(-2.06%)
Jul 22, 2004 5.196 5.196 5.063 5.063 530,100 -0.11(-2.21%)
Jul 21, 2004 5.331 5.336 5.176 5.177 928,482 -0.15(-2.89%)
Jul 20, 2004 5.283 5.337 5.275 5.331 378,240 +0.05(+0.94%)
Jul 19, 2004 5.238 5.311 5.207 5.282 458,803 +0.06(+1.09%)
Jul 16, 2004 5.264 5.297 5.223 5.225 325,069 -0.02(-0.38%)
Jul 15, 2004 5.238 5.300 5.221 5.244 553,464 +0.04(+0.72%)
Jul 14, 2004 5.228 5.244 5.189 5.207 395,158 -0.01(-0.14%)
Jul 13, 2004 5.243 5.251 5.207 5.215 624,761 -0.03(-0.54%)
Jul 12, 2004 5.201 5.249 5.182 5.243 499,084 +0.07(+1.42%)
Jul 09, 2004 5.182 5.232 5.159 5.170 422,147 -0.00(-0.10%)
Jul 08, 2004 5.238 5.261 5.164 5.175 713,380 -0.09(-1.74%)
Jul 07, 2004 5.186 5.267 5.186 5.267 480,957 +0.08(+1.58%)
Jul 06, 2004 5.290 5.300 5.131 5.185 486,194 -0.11(-2.02%)
Jul 02, 2004 5.159 5.292 5.149 5.292 526,878 +0.14(+2.72%)
Jul 01, 2004 5.180 5.192 5.090 5.151 511,571 -0.03(-0.55%)
Jun 30, 2004 5.108 5.181 5.073 5.180 913,175 +0.09(+1.81%)
Jun 29, 2004 5.275 5.288 5.074 5.088 1,056,979 -0.21(-3.98%)
Jun 28, 2004 5.313 5.314 5.244 5.299 726,673 +0.04(+0.68%)
Jun 25, 2004 5.306 5.370 5.251 5.263 5,646,219 +0.02(+0.40%)
Jun 24, 2004 5.229 5.272 5.222 5.242 639,263 +0.01(+0.19%)
Jun 23, 2004 5.213 5.243 5.207 5.232 632,818 -0.01(-0.24%)
Jun 22, 2004 5.208 5.251 5.179 5.244 819,722 +0.04(+0.69%)
Jun 21, 2004 5.170 5.212 5.151 5.208 445,107 +0.01(+0.26%)
Jun 18, 2004 5.139 5.197 5.112 5.195 897,062 +0.06(+1.21%)
Jun 17, 2004 5.015 5.141 5.015 5.133 590,119 +0.09(+1.75%)
Jun 16, 2004 4.978 5.074 4.944 5.045 633,623 +0.08(+1.65%)
Jun 15, 2004 4.974 4.994 4.909 4.963 641,277 +0.03(+0.58%)
Jun 14, 2004 4.965 4.970 4.893 4.934 679,141 -0.02(-0.50%)
Jun 10, 2004 4.959 4.974 4.930 4.959 549,838 +0.01(+0.13%)
Jun 09, 2004 4.946 4.974 4.934 4.953 675,516 +0.01(+0.13%)
Jun 08, 2004 4.965 4.966 4.928 4.946 483,374 -0.03(-0.62%)
Jun 07, 2004 4.872 4.985 4.872 4.978 520,030 +0.01(+0.30%)
Jun 04, 2004 4.937 4.990 4.937 4.963 302,512 +0.03(+0.53%)
Jun 03, 2004 4.922 4.965 4.922 4.937 355,280 -0.02(-0.33%)
Jun 02, 2004 4.903 4.984 4.903 4.953 661,820 +0.04(+0.88%)
Jun 01, 2004 4.953 4.953 4.870 4.909 493,042 -0.05(-1.00%)
May 28, 2004 4.940 4.978 4.925 4.959 497,070 +0.02(+0.50%)
May 27, 2004 4.990 4.990 4.903 4.934 512,780 -0.03(-0.62%)
May 26, 2004 4.903 4.971 4.870 4.965 571,993 +0.06(+1.32%)
May 25, 2004 4.804 4.902 4.799 4.901 446,718 +0.06(+1.23%)
May 24, 2004 4.779 4.841 4.779 4.841 452,760 +0.04(+0.91%)
May 21, 2004 4.753 4.810 4.753 4.798 418,924 +0.04(+0.91%)
May 20, 2004 4.660 4.755 4.660 4.754 392,741 +0.11(+2.32%)
May 19, 2004 4.831 4.847 4.646 4.646 489,416 -0.15(-3.21%)
May 18, 2004 4.709 4.800 4.683 4.800 538,560 +0.12(+2.60%)
May 17, 2004 4.708 4.718 4.621 4.678 974,402 -0.03(-0.63%)
May 14, 2004 4.686 4.742 4.624 4.708 360,114 +0.07(+1.55%)
May 13, 2004 4.568 4.673 4.568 4.636 1,100,885 +0.02(+0.48%)
May 12, 2004 4.618 4.625 4.543 4.614 422,147 +0.02(+0.49%)
May 11, 2004 4.475 4.650 4.475 4.591 875,713 +0.09(+2.04%)
May 10, 2004 4.593 4.596 4.390 4.500 1,493,627 -0.08(-1.79%)
May 07, 2004 4.769 4.769 4.582 4.582 1,222,938 -0.23(-4.70%)
May 06, 2004 4.791 4.816 4.691 4.807 685,586 +0.00(+0.08%)
May 05, 2004 4.876 4.878 4.804 4.804 542,185 -0.04(-0.90%)
May 04, 2004 4.790 4.902 4.790 4.847 965,541 +0.03(+0.54%)
May 03, 2004 4.717 4.829 4.711 4.821 451,955 +0.07(+1.54%)
Apr 30, 2004 4.785 4.835 4.707 4.748 602,607 -0.05(-1.03%)
Apr 29, 2004 4.815 4.847 4.742 4.798 659,403 -0.02(-0.39%)
Apr 28, 2004 4.835 4.851 4.804 4.816 516,002 +0.00(+0.05%)
Apr 27, 2004 4.781 4.853 4.781 4.814 568,770 +0.02(+0.49%)
Apr 26, 2004 4.773 4.832 4.769 4.790 915,592 +0.04(+0.76%)
Apr 23, 2004 4.848 4.848 4.754 4.754 485,791 -0.08(-1.57%)
Apr 22, 2004 4.773 4.892 4.743 4.830 574,813 +0.08(+1.59%)
Apr 21, 2004 4.717 4.775 4.711 4.754 548,227 +0.04(+0.79%)
Apr 20, 2004 4.892 4.915 4.717 4.717 678,335 -0.18(-3.58%)
Apr 19, 2004 4.878 4.908 4.798 4.892 642,082 +0.01(+0.15%)
Apr 16, 2004 4.723 4.919 4.723 4.884 1,174,197 +0.14(+3.04%)
Apr 15, 2004 4.624 4.771 4.624 4.740 1,158,890 +0.15(+3.22%)
Apr 14, 2004 4.531 4.723 4.531 4.593 1,015,489 -0.10(-2.06%)
Apr 13, 2004 4.686 4.836 4.518 4.690 1,628,167 -0.00(-0.05%)
Apr 12, 2004 5.017 5.018 4.500 4.692 3,172,146 -0.33(-6.48%)
Apr 08, 2004 5.130 5.151 5.017 5.017 683,975 -0.11(-2.20%)
Apr 07, 2004 4.990 5.189 4.946 5.130 1,017,503 +0.12(+2.30%)
Apr 06, 2004 5.275 5.277 4.891 5.015 3,109,710 -0.35(-6.52%)
Apr 05, 2004 5.480 5.480 5.365 5.365 1,154,862 -0.13(-2.33%)
Apr 02, 2004 5.524 5.536 5.436 5.493 550,241 -0.05(-0.90%)
Apr 01, 2004 5.536 5.542 5.511 5.542 351,252 +0.00(+0.00%)
Mar 31, 2004 5.511 5.542 5.472 5.542 643,291 +0.05(+0.90%)
Mar 30, 2004 5.448 5.514 5.437 5.493 798,373 +0.02(+0.34%)
Mar 29, 2004 5.464 5.486 5.450 5.474 450,746 -0.00(-0.05%)
Mar 26, 2004 5.503 5.505 5.462 5.476 387,505 -0.02(-0.41%)
Mar 25, 2004 5.431 5.499 5.431 5.499 632,012 +0.01(+0.23%)
Mar 24, 2004 5.517 5.517 5.474 5.486 615,899 -0.04(-0.79%)
Mar 23, 2004 5.524 5.535 5.468 5.530 1,720,814 -0.02(-0.45%)
Mar 22, 2004 5.565 5.575 5.532 5.555 213,087 -0.01(-0.18%)
Mar 19, 2004 5.536 5.580 5.521 5.565 294,455 +0.01(+0.18%)
Mar 18, 2004 5.530 5.555 5.491 5.555 264,647 +0.02(+0.45%)
Mar 17, 2004 5.401 5.530 5.400 5.530 433,828 +0.11(+2.06%)
Mar 16, 2004 5.459 5.459 5.381 5.418 186,904 +0.00(+0.00%)
Mar 15, 2004 5.493 5.508 5.393 5.418 298,483 -0.09(-1.69%)
Mar 12, 2004 5.424 5.511 5.412 5.511 280,357 +0.12(+2.30%)
Mar 11, 2004 5.437 5.448 5.387 5.387 312,582 -0.07(-1.36%)
Mar 10, 2004 5.524 5.555 5.437 5.462 312,985 -0.06(-1.06%)
Mar 09, 2004 5.468 5.521 5.463 5.520 238,464 +0.03(+0.61%)
Mar 08, 2004 5.437 5.486 5.423 5.486 532,517 +0.06(+1.14%)
Mar 05, 2004 5.443 5.462 5.419 5.424 485,388 -0.05(-0.95%)
Mar 04, 2004 5.524 5.524 5.448 5.476 146,623 +0.00(+0.05%)
Mar 03, 2004 5.459 5.481 5.424 5.474 234,436 -0.01(-0.11%)
Mar 02, 2004 5.448 5.480 5.417 5.480 246,923 +0.03(+0.57%)
Mar 01, 2004 5.356 5.449 5.346 5.449 215,907 +0.07(+1.39%)
Feb 27, 2004 5.381 5.382 5.313 5.375 245,715 +0.00(+0.00%)
Feb 26, 2004 5.387 5.400 5.354 5.375 267,064 -0.02(-0.39%)
Feb 25, 2004 5.350 5.400 5.337 5.396 341,181 +0.06(+1.09%)
Feb 24, 2004 5.319 5.369 5.319 5.337 286,399 +0.00(+0.02%)
Feb 23, 2004 5.337 5.344 5.315 5.336 268,272 -0.00(-0.02%)
Feb 20, 2004 5.285 5.337 5.275 5.337 235,242 +0.03(+0.58%)
Feb 19, 2004 5.288 5.306 5.263 5.306 216,310 +0.01(+0.21%)
Feb 18, 2004 5.300 5.314 5.269 5.295 263,036 -0.02(-0.44%)
Feb 17, 2004 5.331 5.341 5.300 5.319 338,765 +0.00(+0.00%)
Feb 13, 2004 5.350 5.365 5.278 5.319 295,261 -0.02(-0.35%)
Feb 12, 2004 5.337 5.356 5.289 5.337 394,756 -0.01(-0.12%)
Feb 11, 2004 5.288 5.346 5.280 5.344 430,203 +0.03(+0.58%)
Feb 10, 2004 5.289 5.313 5.231 5.313 332,320 +0.05(+0.94%)
Feb 09, 2004 5.277 5.301 5.238 5.263 309,762 -0.01(-0.26%)
Feb 06, 2004 5.177 5.277 5.129 5.277 506,737 +0.12(+2.31%)
Feb 05, 2004 5.095 5.182 5.095 5.157 484,180 +0.07(+1.47%)
Feb 04, 2004 5.172 5.182 5.083 5.083 507,543 -0.08(-1.52%)
Feb 03, 2004 5.165 5.191 5.151 5.161 292,844 -0.02(-0.38%)
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.