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

Realty Income Corp (NY: O )

55.42 +0.16 (+0.29%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 6, 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, 2009 9.764 9.977 9.451 9.565 0 -0.12(-1.28%)
Jan 29, 2009 10.50 10.50 9.630 9.689 4,846,175 -0.98(-9.17%)
Jan 28, 2009 10.03 10.69 9.982 10.67 4,311,759 +0.79(+8.04%)
Jan 27, 2009 9.615 9.923 9.521 9.873 2,665,919 +0.29(+3.06%)
Jan 26, 2009 9.714 10.01 9.347 9.580 3,036,607 -0.11(-1.13%)
Jan 23, 2009 9.302 9.689 9.153 9.689 4,414,401 +0.24(+2.52%)
Jan 22, 2009 9.863 9.863 9.286 9.451 7,347,887 -0.56(-5.60%)
Jan 21, 2009 9.511 10.11 8.975 10.01 5,827,006 +0.83(+9.09%)
Jan 20, 2009 10.03 10.03 9.133 9.178 6,658,005 -1.06(-10.37%)
Jan 16, 2009 10.07 10.26 9.555 10.24 0 +0.27(+2.74%)
Jan 15, 2009 9.585 10.24 9.109 9.967 5,328,458 +0.46(+4.86%)
Jan 14, 2009 9.798 9.992 9.431 9.506 6,528,734 -0.49(-4.87%)
Jan 13, 2009 9.739 10.15 9.530 9.992 3,926,242 +0.31(+3.18%)
Jan 12, 2009 10.02 10.17 9.545 9.684 5,058,929 -0.39(-3.84%)
Jan 09, 2009 10.65 10.80 10.04 10.07 4,563,566 -0.52(-4.92%)
Jan 08, 2009 10.72 10.82 10.40 10.59 4,229,169 -0.16(-1.48%)
Jan 07, 2009 10.91 11.15 10.63 10.75 4,094,846 -0.48(-4.24%)
Jan 06, 2009 10.66 11.33 10.46 11.23 5,684,904 +0.58(+5.45%)
Jan 05, 2009 10.99 11.11 10.58 10.65 4,352,513 -0.38(-3.42%)
Jan 02, 2009 11.55 11.62 10.92 11.02 0 -0.47(-4.06%)
Jan 01, 2009 11.27 11.64 11.16 11.49 0 +0.00(+0.00%)
Dec 31, 2008 11.27 11.64 11.16 11.49 4,871,289 +0.19(+1.67%)
Dec 30, 2008 11.32 11.40 10.93 11.30 3,378,957 +0.14(+1.29%)
Dec 29, 2008 11.64 11.64 11.01 11.16 3,195,083 -0.48(-4.14%)
Dec 26, 2008 11.68 11.84 11.54 11.64 0 -0.03(-0.30%)
Dec 24, 2008 12.02 12.07 11.63 11.67 1,472,029 -0.36(-3.01%)
Dec 23, 2008 11.97 12.16 11.72 12.04 3,918,839 +0.12(+1.04%)
Dec 22, 2008 12.21 12.24 11.37 11.91 5,171,283 -0.27(-2.20%)
Dec 19, 2008 11.57 12.20 11.57 12.18 7,226,455 +0.75(+6.60%)
Dec 18, 2008 11.87 12.04 11.32 11.43 6,099,301 -0.49(-4.08%)
Dec 17, 2008 11.12 12.24 10.80 11.91 7,552,264 +0.30(+2.61%)
Dec 16, 2008 10.21 11.61 10.13 11.61 8,518,390 +1.46(+14.43%)
Dec 15, 2008 10.04 10.36 9.729 10.15 4,754,951 -0.19(-1.87%)
Dec 12, 2008 9.382 10.38 9.352 10.34 0 +0.88(+9.29%)
Dec 11, 2008 10.85 11.09 9.362 9.461 9,044,167 -1.69(-15.18%)
Dec 10, 2008 10.58 11.22 10.39 11.15 5,690,021 +0.84(+8.18%)
Dec 09, 2008 10.84 11.05 9.843 10.31 5,576,650 -0.86(-7.69%)
Dec 08, 2008 10.28 11.17 10.27 11.17 6,771,743 +0.95(+9.28%)
Dec 05, 2008 8.915 10.30 8.915 10.22 0 +0.99(+10.70%)
Dec 04, 2008 9.183 9.749 9.009 9.233 5,843,789 -0.11(-1.17%)
Dec 03, 2008 8.731 9.550 8.458 9.342 6,481,472 +0.37(+4.09%)
Dec 02, 2008 8.160 8.984 8.116 8.975 7,217,907 +0.93(+11.60%)
Dec 01, 2008 9.928 9.928 7.952 8.041 5,341,214 -1.98(-19.76%)
Nov 28, 2008 10.25 10.27 9.813 10.02 2,364,308 -0.34(-3.30%)
Nov 26, 2008 10.30 10.52 9.933 10.36 4,391,082 -0.05(-0.48%)
Nov 25, 2008 10.08 10.47 9.679 10.41 6,416,755 +0.35(+3.50%)
Nov 24, 2008 8.726 10.20 8.389 10.06 8,323,854 +1.47(+17.17%)
Nov 21, 2008 7.952 8.647 7.644 8.587 8,344,864 +0.91(+11.83%)
Nov 20, 2008 7.729 8.637 7.446 7.679 8,456,785 -0.38(-4.74%)
Nov 19, 2008 8.811 9.054 7.828 8.061 6,150,665 -0.93(-10.38%)
Nov 18, 2008 8.935 9.322 8.443 8.994 4,675,283 -0.06(-0.66%)
Nov 17, 2008 9.540 9.674 9.034 9.054 3,803,835 -0.49(-5.15%)
Nov 14, 2008 10.22 10.22 9.436 9.545 0 -0.89(-8.52%)
Nov 13, 2008 9.436 10.55 9.009 10.43 6,866,979 +0.94(+9.94%)
Nov 12, 2008 9.739 9.947 9.372 9.491 4,449,685 -0.32(-3.24%)
Nov 11, 2008 9.823 10.22 9.664 9.808 3,368,644 -0.03(-0.35%)
Nov 10, 2008 10.68 10.97 9.754 9.843 3,351,397 -0.68(-6.46%)
Nov 07, 2008 10.05 10.67 9.759 10.52 0 +0.51(+5.11%)
Nov 06, 2008 10.35 10.49 9.967 10.01 2,970,324 -0.31(-2.98%)
Nov 05, 2008 11.34 11.37 10.26 10.32 3,648,296 -1.09(-9.53%)
Nov 04, 2008 11.29 11.56 10.98 11.41 2,445,611 +0.20(+1.82%)
Nov 03, 2008 11.46 11.78 11.12 11.20 1,853,795 -0.27(-2.38%)
Oct 31, 2008 10.73 11.48 10.56 11.48 3,162,535 +0.58(+5.28%)
Oct 30, 2008 10.72 11.02 10.56 10.90 2,740,296 -0.01(-0.05%)
Oct 29, 2008 11.18 11.48 10.79 10.91 3,802,085 -0.65(-5.59%)
Oct 28, 2008 10.17 11.62 9.610 11.55 5,531,821 +2.05(+21.58%)
Oct 27, 2008 10.24 10.55 9.436 9.501 2,279,656 -0.80(-7.76%)
Oct 24, 2008 10.20 10.56 10.06 10.30 0 -0.41(-3.85%)
Oct 23, 2008 10.47 10.84 9.481 10.71 4,964,867 +0.47(+4.60%)
Oct 22, 2008 10.69 10.83 10.04 10.24 4,285,832 -0.54(-5.02%)
Oct 21, 2008 11.10 11.25 10.72 10.78 1,886,929 -0.42(-3.72%)
Oct 20, 2008 11.21 11.38 10.77 11.20 2,817,580 +0.06(+0.54%)
Oct 17, 2008 11.61 11.88 10.95 11.14 0 -0.64(-5.44%)
Oct 16, 2008 10.60 11.86 10.53 11.78 4,643,956 +1.25(+11.88%)
Oct 15, 2008 11.91 12.15 10.34 10.53 3,403,589 -1.37(-11.48%)
Oct 14, 2008 13.12 13.15 11.23 11.89 3,448,726 -0.96(-7.45%)
Oct 13, 2008 12.40 13.02 11.42 12.85 3,799,470 +0.69(+5.67%)
Oct 10, 2008 9.808 12.16 9.372 12.16 0 +2.03(+20.04%)
Oct 09, 2008 10.86 11.29 9.977 10.13 4,892,715 -0.53(-4.98%)
Oct 08, 2008 10.88 11.08 10.35 10.66 5,618,840 -0.22(-2.01%)
Oct 07, 2008 11.64 11.96 10.88 10.88 4,310,166 -0.69(-5.96%)
Oct 06, 2008 11.89 12.23 10.95 11.57 4,503,408 -0.31(-2.59%)
Oct 03, 2008 12.45 12.84 11.88 11.88 0 -0.40(-3.27%)
Oct 02, 2008 13.05 13.05 12.24 12.28 2,165,858 -0.76(-5.82%)
Oct 01, 2008 13.12 13.15 12.72 13.04 1,744,811 +0.33(+2.62%)
Sep 30, 2008 12.51 13.37 12.29 12.71 2,990,758 +0.43(+3.48%)
Sep 29, 2008 13.40 13.40 12.26 12.28 3,603,685 -1.09(-8.17%)
Sep 26, 2008 13.25 13.37 12.91 13.37 0 +0.16(+1.20%)
Sep 25, 2008 13.25 13.25 12.54 13.21 4,858,785 -0.10(-0.75%)
Sep 24, 2008 13.40 13.45 12.66 13.31 2,618,431 -0.14(-1.03%)
Sep 23, 2008 13.53 13.90 13.28 13.45 2,417,191 -0.10(-0.73%)
Sep 22, 2008 14.15 14.35 13.50 13.55 2,151,927 -0.84(-5.86%)
Sep 19, 2008 13.92 17.30 12.91 14.39 0 -0.66(-4.35%)
Sep 18, 2008 12.77 15.05 12.70 15.05 6,646,437 +2.21(+17.20%)
Sep 17, 2008 12.99 13.05 12.56 12.84 2,486,944 -0.21(-1.60%)
Sep 16, 2008 12.31 13.05 12.16 13.05 3,924,216 +0.89(+7.35%)
Sep 15, 2008 12.65 12.96 12.16 12.16 3,654,751 -0.73(-5.66%)
Sep 12, 2008 12.54 12.89 12.49 12.89 0 +0.34(+2.73%)
Sep 11, 2008 12.40 12.58 12.32 12.54 1,406,252 -0.05(-0.43%)
Sep 10, 2008 12.59 12.81 12.34 12.60 2,130,878 +0.04(+0.32%)
Sep 09, 2008 12.71 12.85 12.35 12.56 2,391,553 -0.20(-1.56%)
Sep 08, 2008 12.91 12.91 12.53 12.76 3,263,440 +0.23(+1.86%)
Sep 05, 2008 12.66 12.73 12.20 12.52 0 -0.18(-1.41%)
Sep 04, 2008 13.03 13.03 12.70 12.70 1,821,174 -0.37(-2.81%)
Sep 03, 2008 13.02 13.07 12.72 13.07 1,226,190 +0.23(+1.82%)
Sep 02, 2008 12.96 13.07 12.69 12.84 1,320,994 +0.09(+0.70%)
Aug 29, 2008 12.93 12.93 12.71 12.75 0 -0.21(-1.65%)
Aug 28, 2008 12.76 12.96 12.54 12.96 1,482,968 +0.26(+2.07%)
Aug 27, 2008 12.66 12.76 12.48 12.70 1,058,255 +0.06(+0.51%)
Aug 26, 2008 12.53 12.63 12.42 12.63 1,015,322 +0.18(+1.43%)
Aug 25, 2008 12.71 12.71 12.41 12.45 1,259,904 -0.31(-2.41%)
Aug 22, 2008 12.57 12.76 12.41 12.76 0 +0.35(+2.80%)
Aug 21, 2008 12.44 12.63 12.39 12.41 1,206,106 -0.15(-1.19%)
Aug 20, 2008 12.58 12.69 12.40 12.56 1,956,962 +0.10(+0.80%)
Aug 19, 2008 12.49 12.59 12.29 12.46 1,729,748 -0.07(-0.55%)
Aug 18, 2008 12.74 12.79 12.41 12.53 1,351,070 -0.21(-1.64%)
Aug 15, 2008 12.90 12.98 12.54 12.74 0 -0.11(-0.89%)
Aug 14, 2008 12.58 12.88 12.53 12.86 1,297,158 +0.23(+1.81%)
Aug 13, 2008 12.50 12.70 12.41 12.63 1,625,072 +0.07(+0.55%)
Aug 12, 2008 12.56 12.71 12.41 12.56 2,086,934 -0.01(-0.04%)
Aug 11, 2008 12.41 12.77 12.32 12.56 1,735,405 +0.15(+1.24%)
Aug 08, 2008 12.16 12.48 12.16 12.41 3,203,316 +0.24(+1.96%)
Aug 07, 2008 12.50 12.51 12.16 12.17 2,032,099 -0.35(-2.81%)
Aug 06, 2008 12.68 12.78 12.46 12.52 1,555,469 -0.38(-2.92%)
Aug 05, 2008 12.43 12.91 12.33 12.90 2,255,485 +0.49(+3.96%)
Aug 04, 2008 12.66 12.66 12.37 12.41 1,811,835 -0.18(-1.42%)
Aug 01, 2008 12.48 12.75 12.20 12.59 1,602,605 +0.08(+0.68%)
Jul 31, 2008 12.27 12.82 12.27 12.50 1,738,822 -0.27(-2.14%)
Jul 30, 2008 12.83 12.87 12.17 12.78 2,870,656 -0.14(-1.08%)
Jul 29, 2008 12.92 12.92 12.06 12.92 4,644,381 +0.67(+5.47%)
Jul 28, 2008 12.24 12.53 12.13 12.25 1,644,039 +0.00(+0.04%)
Jul 25, 2008 12.36 12.59 12.17 12.24 2,124,047 +0.13(+1.11%)
Jul 24, 2008 12.91 13.03 12.01 12.11 2,610,300 -0.84(-6.48%)
Jul 23, 2008 12.76 13.01 12.46 12.95 2,197,842 +0.13(+1.05%)
Jul 22, 2008 12.17 12.81 12.12 12.81 2,022,729 +0.55(+4.49%)
Jul 21, 2008 12.35 12.35 12.12 12.26 1,062,490 +0.05(+0.45%)
Jul 18, 2008 12.34 12.62 12.07 12.21 1,474,043 -0.13(-1.09%)
Jul 17, 2008 12.29 12.34 11.69 12.34 2,328,937 +0.02(+0.20%)
Jul 16, 2008 11.16 12.35 10.96 12.32 3,357,133 +1.10(+9.83%)
Jul 15, 2008 10.92 11.91 10.61 11.21 4,254,549 +0.29(+2.68%)
Jul 14, 2008 11.76 11.93 10.92 10.92 2,820,245 -0.79(-6.78%)
Jul 11, 2008 11.17 11.97 11.14 11.71 2,071,043 +0.29(+2.56%)
Jul 10, 2008 11.31 11.65 11.12 11.42 2,032,866 +0.26(+2.36%)
Jul 09, 2008 11.79 11.80 11.00 11.16 1,755,047 -0.69(-5.86%)
Jul 08, 2008 10.95 11.85 10.94 11.85 3,707,870 +0.91(+8.30%)
Jul 07, 2008 11.28 11.41 10.87 10.95 2,301,402 -0.33(-2.95%)
Jul 04, 2008 11.70 11.70 11.22 11.28 1,005,942 +0.00(+0.00%)
Jul 03, 2008 11.70 11.70 11.22 11.28 1,005,942 -0.13(-1.17%)
Jul 02, 2008 11.42 11.65 11.36 11.41 2,009,620 -0.01(-0.04%)
Jul 01, 2008 11.20 11.48 11.20 11.42 1,892,024 +0.12(+1.06%)
Jun 30, 2008 11.70 11.70 11.25 11.30 2,229,972 -0.07(-0.66%)
Jun 27, 2008 11.55 11.67 11.37 11.37 2,307,464 -0.22(-1.93%)
Jun 26, 2008 11.64 11.72 11.48 11.60 3,255,094 -0.03(-0.26%)
Jun 25, 2008 11.81 11.91 11.44 11.63 2,512,648 +0.00(+0.00%)
Jun 24, 2008 11.50 11.79 11.42 11.63 1,960,528 +0.05(+0.43%)
Jun 23, 2008 11.66 11.83 11.57 11.58 1,708,224 -0.07(-0.60%)
Jun 20, 2008 12.11 12.11 11.62 11.64 2,827,411 -0.34(-2.86%)
Jun 19, 2008 11.75 11.99 11.60 11.99 1,725,995 +0.22(+1.90%)
Jun 18, 2008 11.92 11.92 11.56 11.76 2,196,576 +0.11(+0.94%)
Jun 17, 2008 11.87 11.93 11.62 11.65 1,953,056 -0.25(-2.13%)
Jun 16, 2008 11.91 11.91 11.68 11.91 1,587,816 +0.06(+0.54%)
Jun 13, 2008 11.77 11.89 11.66 11.84 1,368,499 +0.11(+0.97%)
Jun 12, 2008 11.50 11.78 11.44 11.73 2,556,720 +0.31(+2.74%)
Jun 11, 2008 11.66 11.73 11.42 11.42 2,016,216 -0.23(-1.96%)
Jun 10, 2008 11.57 11.74 11.47 11.64 2,295,165 +0.00(+0.04%)
Jun 09, 2008 11.87 12.11 11.64 11.64 2,997,600 -0.19(-1.64%)
Jun 06, 2008 12.28 12.28 11.79 11.83 1,973,645 -0.40(-3.25%)
Jun 05, 2008 12.16 12.23 11.93 12.23 1,863,485 +0.26(+2.16%)
Jun 04, 2008 11.89 12.02 11.80 11.97 1,467,162 +0.06(+0.54%)
Jun 03, 2008 11.89 11.98 11.70 11.91 2,292,475 +0.03(+0.25%)
Jun 02, 2008 11.86 12.01 11.60 11.88 3,032,334 -0.28(-2.33%)
May 30, 2008 12.21 12.23 12.02 12.16 1,403,696 +0.06(+0.53%)
May 29, 2008 11.94 12.14 11.83 12.10 1,409,631 +0.12(+1.04%)
May 28, 2008 11.92 11.99 11.84 11.97 987,418 +0.01(+0.08%)
May 27, 2008 11.99 11.99 11.66 11.96 1,809,010 +0.15(+1.30%)
May 26, 2008 11.82 11.90 11.66 11.81 0 +0.00(+0.00%)
May 23, 2008 11.82 11.90 11.66 11.81 1,211,735 -0.03(-0.25%)
May 22, 2008 12.23 12.23 11.64 11.84 3,165,279 -0.26(-2.13%)
May 21, 2008 12.18 12.39 12.06 12.10 1,750,547 -0.04(-0.33%)
May 20, 2008 12.17 12.69 12.07 12.14 1,520,411 -0.03(-0.29%)
May 19, 2008 12.32 12.34 12.01 12.17 1,883,585 -0.14(-1.17%)
May 16, 2008 12.63 12.64 12.25 12.32 1,790,516 -0.11(-0.92%)
May 15, 2008 12.24 12.43 12.12 12.43 853,151 +0.18(+1.46%)
May 14, 2008 12.17 12.40 12.16 12.25 1,353,097 +0.12(+0.98%)
May 13, 2008 12.11 12.27 11.97 12.13 1,436,163 -0.01(-0.08%)
May 12, 2008 11.95 12.16 11.92 12.14 2,061,496 +0.23(+1.96%)
May 09, 2008 12.10 12.16 11.89 11.91 2,565,936 -0.27(-2.24%)
May 08, 2008 12.64 12.64 12.12 12.18 1,598,578 -0.05(-0.41%)
May 07, 2008 12.66 12.85 12.20 12.23 2,016,697 -0.46(-3.64%)
May 06, 2008 12.87 12.87 12.47 12.69 1,937,542 +0.03(+0.24%)
May 05, 2008 12.86 12.86 12.53 12.66 1,454,723 +0.19(+1.51%)
May 02, 2008 12.79 12.88 12.43 12.47 2,329,931 -0.20(-1.57%)
May 01, 2008 13.08 13.08 12.29 12.67 6,648,363 -0.39(-2.96%)
Apr 30, 2008 13.62 13.64 13.06 13.06 1,775,820 -0.37(-2.74%)
Apr 29, 2008 13.97 13.97 13.43 13.43 1,761,955 -0.52(-3.74%)
Apr 28, 2008 13.85 13.97 13.80 13.95 1,441,562 +0.15(+1.08%)
Apr 25, 2008 13.71 13.90 13.61 13.80 1,664,161 +0.09(+0.69%)
Apr 24, 2008 13.44 13.72 13.35 13.71 2,076,778 +0.34(+2.56%)
Apr 23, 2008 13.19 13.65 13.06 13.36 1,607,041 +0.22(+1.70%)
Apr 22, 2008 13.35 13.38 13.07 13.14 1,481,965 -0.23(-1.74%)
Apr 21, 2008 13.32 13.56 13.23 13.37 1,386,038 -0.01(-0.07%)
Apr 18, 2008 13.53 13.69 13.30 13.38 1,640,749 -0.03(-0.22%)
Apr 17, 2008 13.37 13.42 13.16 13.41 1,248,789 +0.01(+0.07%)
Apr 16, 2008 13.21 13.40 12.98 13.40 1,739,952 +0.31(+2.35%)
Apr 15, 2008 12.71 13.09 12.71 13.09 1,721,305 +0.41(+3.21%)
Apr 14, 2008 12.55 12.85 12.52 12.69 1,337,158 +0.16(+1.27%)
Apr 11, 2008 12.86 12.86 12.50 12.53 1,244,105 -0.33(-2.55%)
Apr 10, 2008 12.87 13.04 12.71 12.86 1,858,148 +0.08(+0.66%)
Apr 09, 2008 13.11 13.12 12.66 12.77 1,756,864 -0.30(-2.32%)
Apr 08, 2008 12.88 13.13 12.76 13.07 2,223,665 +0.13(+1.00%)
Apr 07, 2008 13.04 13.09 12.74 12.95 1,463,866 +0.00(+0.00%)
Apr 04, 2008 13.02 13.15 12.86 12.95 1,378,650 -0.05(-0.38%)
Apr 03, 2008 12.85 13.07 12.70 13.00 1,765,424 +0.13(+1.04%)
Apr 02, 2008 12.91 13.02 12.54 12.86 2,493,324 -0.06(-0.46%)
Apr 01, 2008 12.78 12.93 11.93 12.92 5,081,061 +0.20(+1.60%)
Mar 31, 2008 12.70 13.22 12.61 12.72 2,767,865 +0.02(+0.16%)
Mar 28, 2008 12.87 12.98 12.57 12.70 2,184,614 -0.13(-1.05%)
Mar 27, 2008 13.00 13.21 12.80 12.83 2,951,635 -0.18(-1.41%)
Mar 26, 2008 13.45 13.45 12.89 13.02 2,418,432 -0.47(-3.46%)
Mar 25, 2008 13.33 13.48 13.10 13.48 2,566,067 +0.14(+1.08%)
Mar 24, 2008 13.35 13.47 13.21 13.34 3,112,942 -0.02(-0.15%)
Mar 21, 2008 13.17 13.36 12.87 13.36 6,544,287 +0.00(+0.00%)
Mar 20, 2008 13.17 13.36 12.87 13.36 6,544,287 +0.18(+1.36%)
Mar 19, 2008 13.03 13.43 12.97 13.18 5,952,003 +0.15(+1.18%)
Mar 18, 2008 12.35 13.02 12.19 13.02 5,431,146 +0.73(+5.93%)
Mar 17, 2008 11.88 12.47 11.81 12.30 3,800,112 +0.18(+1.47%)
Mar 14, 2008 12.32 12.38 11.66 12.12 4,217,094 -0.12(-0.97%)
Mar 13, 2008 11.66 12.24 11.48 12.24 2,542,339 +0.44(+3.70%)
Mar 12, 2008 12.02 12.21 11.77 11.80 3,174,625 -0.18(-1.49%)
Mar 11, 2008 11.59 12.03 11.59 11.98 5,791,630 +0.64(+5.60%)
Mar 10, 2008 11.48 11.51 11.31 11.34 2,927,978 -0.09(-0.82%)
Mar 07, 2008 11.17 11.55 11.06 11.44 3,296,006 +0.22(+1.95%)
Mar 06, 2008 11.73 11.74 11.17 11.22 3,413,771 -0.56(-4.72%)
Mar 05, 2008 11.70 11.89 11.55 11.77 3,234,116 +0.02(+0.17%)
Mar 04, 2008 11.46 11.87 11.42 11.75 3,486,734 +0.19(+1.67%)
Mar 03, 2008 11.57 11.63 11.29 11.56 3,580,141 +0.14(+1.22%)
Feb 29, 2008 11.39 11.64 11.38 11.42 4,404,439 -0.07(-0.65%)
Feb 28, 2008 12.08 12.14 11.47 11.50 3,879,921 -0.61(-5.04%)
Feb 27, 2008 12.17 12.39 12.04 12.11 2,600,497 -0.13(-1.10%)
Feb 26, 2008 12.30 12.53 12.14 12.24 3,434,159 -0.08(-0.68%)
Feb 25, 2008 12.02 12.33 11.74 12.33 2,959,367 +0.40(+3.37%)
Feb 22, 2008 11.69 11.96 11.49 11.92 2,301,347 +0.29(+2.47%)
Feb 21, 2008 11.96 12.02 11.60 11.64 3,021,441 -0.28(-2.33%)
Feb 20, 2008 11.69 11.94 11.56 11.91 2,356,404 +0.17(+1.44%)
Feb 19, 2008 11.85 11.94 11.60 11.74 3,279,567 -0.00(-0.04%)
Feb 18, 2008 11.67 11.77 11.33 11.75 0 +0.00(+0.00%)
Feb 15, 2008 11.67 11.77 11.33 11.75 3,049,351 +0.18(+1.59%)
Feb 14, 2008 11.77 11.91 11.42 11.57 2,849,978 -0.10(-0.85%)
Feb 13, 2008 11.73 11.75 11.34 11.66 1,483,065 +0.16(+1.38%)
Feb 12, 2008 11.19 11.56 11.05 11.51 2,064,844 +0.40(+3.57%)
Feb 11, 2008 11.50 11.50 11.07 11.11 3,008,565 -0.35(-3.08%)
Feb 08, 2008 11.91 11.91 11.29 11.46 2,648,027 -0.47(-3.95%)
Feb 07, 2008 11.46 11.94 11.45 11.93 2,275,424 +0.39(+3.40%)
Feb 06, 2008 12.12 12.30 11.52 11.54 3,158,965 -0.54(-4.44%)
Feb 05, 2008 12.16 12.32 11.92 12.08 2,854,755 -0.14(-1.14%)
Feb 04, 2008 12.48 12.56 12.12 12.22 2,218,733 -0.27(-2.15%)
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.