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

Omega Healthcare Investors (NY: OHI )

39.88 +0.41 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 4, 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 (%)
Oct 31, 2008 4.305 4.649 4.222 4.634 0 +0.29(+6.73%)
Oct 30, 2008 4.302 4.345 4.111 4.342 1,851,437 +0.19(+4.52%)
Oct 29, 2008 4.240 4.366 4.074 4.154 2,948,026 +0.04(+0.90%)
Oct 28, 2008 3.750 4.129 3.466 4.117 5,359,580 +0.47(+12.86%)
Oct 27, 2008 3.949 4.147 3.600 3.648 4,607,863 -0.37(-9.14%)
Oct 24, 2008 4.210 4.319 3.979 4.015 3,198,616 -0.46(-10.22%)
Oct 23, 2008 4.520 4.616 4.068 4.472 2,511,763 -0.09(-2.04%)
Oct 22, 2008 4.598 4.746 4.436 4.565 1,759,741 -0.17(-3.56%)
Oct 21, 2008 4.773 4.872 4.722 4.734 1,763,791 -0.11(-2.18%)
Oct 20, 2008 4.716 4.842 4.511 4.839 2,282,888 +0.20(+4.21%)
Oct 17, 2008 4.511 4.962 4.397 4.643 0 -0.00(-0.06%)
Oct 16, 2008 4.412 4.661 4.060 4.646 3,786,667 +0.30(+6.85%)
Oct 15, 2008 4.863 4.872 4.279 4.349 4,758,062 -0.69(-13.72%)
Oct 14, 2008 5.494 5.531 4.710 5.040 3,681,911 -0.35(-6.53%)
Oct 13, 2008 5.374 5.392 4.962 5.392 3,051,014 +0.28(+5.47%)
Oct 10, 2008 4.442 5.940 4.090 5.113 0 +0.43(+9.18%)
Oct 09, 2008 4.974 5.091 4.610 4.682 4,924,058 -0.24(-4.95%)
Oct 08, 2008 4.872 5.188 4.812 4.926 3,125,638 -0.03(-0.61%)
Oct 07, 2008 5.230 5.302 4.953 4.956 2,646,550 -0.27(-5.12%)
Oct 06, 2008 5.224 5.819 5.040 5.224 4,060,668 -0.11(-2.14%)
Oct 03, 2008 5.615 5.714 5.338 5.338 0 -0.14(-2.58%)
Oct 02, 2008 5.702 5.726 5.473 5.479 1,999,589 -0.27(-4.66%)
Oct 01, 2008 5.837 5.864 5.648 5.747 1,234,722 -0.17(-2.80%)
Sep 30, 2008 5.912 5.912 5.588 5.912 3,254,236 +0.34(+6.16%)
Sep 29, 2008 5.759 5.759 5.488 5.570 1,934,738 -0.21(-3.69%)
Sep 26, 2008 5.428 5.783 5.422 5.783 0 +0.22(+3.95%)
Sep 25, 2008 5.473 5.615 5.437 5.564 1,326,706 +0.12(+2.21%)
Sep 24, 2008 5.404 5.567 5.368 5.443 1,319,254 -0.03(-0.55%)
Sep 23, 2008 5.395 5.567 5.326 5.473 2,448,090 +0.04(+0.72%)
Sep 22, 2008 5.636 5.651 5.401 5.434 2,408,623 -0.26(-4.64%)
Sep 19, 2008 5.537 5.747 5.464 5.699 0 +0.34(+6.28%)
Sep 18, 2008 5.341 5.488 5.269 5.362 4,235,523 +0.09(+1.77%)
Sep 17, 2008 5.233 5.344 5.013 5.269 5,474,894 -0.07(-1.35%)
Sep 16, 2008 4.941 5.341 4.941 5.341 5,919,447 +0.16(+3.08%)
Sep 15, 2008 5.122 5.383 5.122 5.182 1,553,470 -0.19(-3.47%)
Sep 12, 2008 5.299 5.422 5.299 5.368 0 -0.02(-0.34%)
Sep 11, 2008 5.254 5.434 5.179 5.386 1,867,131 +0.00(+0.06%)
Sep 10, 2008 5.347 5.434 5.224 5.383 1,428,866 +0.09(+1.65%)
Sep 09, 2008 5.335 5.519 5.296 5.296 1,031,580 -0.14(-2.55%)
Sep 08, 2008 5.386 5.576 5.353 5.434 1,827,578 +0.12(+2.26%)
Sep 05, 2008 5.260 5.353 5.227 5.314 0 +0.01(+0.11%)
Sep 04, 2008 5.314 5.380 5.260 5.308 2,236,169 -0.10(-1.89%)
Sep 03, 2008 5.335 5.461 5.305 5.410 2,041,320 +0.05(+0.90%)
Sep 02, 2008 5.416 5.537 5.260 5.362 1,176,262 -0.00(-0.06%)
Aug 29, 2008 5.332 5.404 5.299 5.365 0 -0.02(-0.45%)
Aug 28, 2008 5.302 5.398 5.245 5.389 1,328,532 +0.11(+2.11%)
Aug 27, 2008 5.254 5.326 5.224 5.278 1,002,784 -0.00(-0.06%)
Aug 26, 2008 5.215 5.290 5.206 5.281 1,719,995 +0.07(+1.27%)
Aug 25, 2008 5.263 5.287 5.206 5.215 1,641,923 -0.10(-1.81%)
Aug 22, 2008 5.194 5.344 5.161 5.311 0 +0.20(+3.88%)
Aug 21, 2008 5.122 5.200 5.094 5.113 1,330,769 -0.10(-1.96%)
Aug 20, 2008 5.284 5.299 5.097 5.215 1,744,788 -0.03(-0.57%)
Aug 19, 2008 5.368 5.410 5.203 5.245 1,682,071 -0.19(-3.49%)
Aug 18, 2008 5.494 5.549 5.359 5.434 680,753 -0.06(-1.04%)
Aug 15, 2008 5.609 5.663 5.404 5.491 0 -0.07(-1.24%)
Aug 14, 2008 5.552 5.642 5.519 5.561 1,233,618 -0.05(-0.80%)
Aug 13, 2008 5.543 5.609 5.443 5.606 1,398,896 -0.00(-0.05%)
Aug 12, 2008 5.639 5.663 5.519 5.609 881,997 -0.06(-1.11%)
Aug 11, 2008 5.443 5.753 5.419 5.672 1,859,815 +0.24(+4.49%)
Aug 08, 2008 5.152 5.494 5.146 5.428 741,558 +0.25(+4.82%)
Aug 07, 2008 5.278 5.347 5.091 5.179 1,379,566 -0.19(-3.48%)
Aug 06, 2008 5.395 5.425 5.314 5.365 1,188,349 -0.10(-1.76%)
Aug 05, 2008 5.245 5.534 5.236 5.461 1,512,534 +0.26(+5.09%)
Aug 04, 2008 5.245 5.287 5.070 5.197 1,258,520 -0.04(-0.75%)
Aug 01, 2008 5.233 5.260 5.094 5.236 1,208,835 +0.04(+0.81%)
Jul 31, 2008 5.146 5.212 5.061 5.194 1,674,526 -0.00(-0.06%)
Jul 30, 2008 5.260 5.275 5.043 5.197 1,805,140 +0.01(+0.17%)
Jul 29, 2008 5.188 5.248 5.073 5.188 2,329,570 -0.08(-1.54%)
Jul 28, 2008 5.350 5.434 5.218 5.269 1,330,484 -0.09(-1.63%)
Jul 25, 2008 5.299 5.410 5.278 5.356 1,578,465 +0.06(+1.08%)
Jul 24, 2008 5.603 5.603 5.296 5.299 1,594,506 -0.27(-4.81%)
Jul 23, 2008 5.494 5.645 5.440 5.567 1,259,770 +0.07(+1.31%)
Jul 22, 2008 5.371 5.500 5.311 5.494 1,363,316 +0.11(+2.12%)
Jul 21, 2008 5.287 5.404 5.239 5.380 935,865 +0.09(+1.65%)
Jul 18, 2008 5.329 5.335 5.227 5.293 1,245,176 -0.02(-0.28%)
Jul 17, 2008 5.203 5.344 5.164 5.308 1,829,197 +0.13(+2.44%)
Jul 16, 2008 4.857 5.188 4.800 5.182 1,686,168 +0.32(+6.69%)
Jul 15, 2008 4.794 5.031 4.749 4.857 1,880,398 +0.00(+0.06%)
Jul 14, 2008 5.031 5.076 4.812 4.854 1,996,849 -0.14(-2.89%)
Jul 11, 2008 4.872 5.109 4.842 4.998 1,805,625 +0.07(+1.47%)
Jul 10, 2008 4.761 4.974 4.719 4.926 1,922,628 +0.17(+3.54%)
Jul 09, 2008 5.070 5.070 4.749 4.758 1,973,613 -0.33(-6.56%)
Jul 08, 2008 4.782 5.091 4.740 5.091 2,185,720 +0.31(+6.48%)
Jul 07, 2008 4.893 4.917 4.700 4.782 2,222,373 -0.09(-1.91%)
Jul 04, 2008 4.890 5.003 4.872 4.875 1,319,012 +0.00(+0.00%)
Jul 03, 2008 4.890 5.003 4.872 4.875 1,319,012 -0.01(-0.18%)
Jul 02, 2008 5.007 5.040 4.866 4.884 1,786,668 -0.13(-2.58%)
Jul 01, 2008 4.983 5.052 4.812 5.013 2,589,360 +0.01(+0.12%)
Jun 30, 2008 5.073 5.076 4.992 5.007 1,737,402 -0.05(-1.01%)
Jun 27, 2008 5.206 5.233 5.022 5.058 5,331,213 -0.14(-2.66%)
Jun 26, 2008 5.272 5.338 5.191 5.197 1,294,040 -0.15(-2.81%)
Jun 25, 2008 5.224 5.401 5.224 5.347 1,209,600 +0.15(+2.83%)
Jun 24, 2008 5.224 5.299 5.103 5.200 993,181 -0.04(-0.75%)
Jun 23, 2008 5.416 5.428 5.239 5.239 839,049 -0.15(-2.84%)
Jun 20, 2008 5.275 5.455 5.197 5.392 1,560,393 -0.07(-1.27%)
Jun 19, 2008 5.374 5.461 5.335 5.461 936,875 +0.08(+1.57%)
Jun 18, 2008 5.344 5.398 5.293 5.377 992,027 +0.01(+0.17%)
Jun 17, 2008 5.488 5.488 5.359 5.368 1,065,670 -0.12(-2.19%)
Jun 16, 2008 5.479 5.522 5.422 5.488 1,415,495 +0.02(+0.39%)
Jun 13, 2008 5.446 5.485 5.374 5.467 1,174,280 +0.04(+0.72%)
Jun 12, 2008 5.467 5.522 5.395 5.428 2,447,282 +0.02(+0.28%)
Jun 11, 2008 5.515 5.549 5.413 5.413 1,039,810 -0.14(-2.44%)
Jun 10, 2008 5.543 5.615 5.395 5.549 1,133,400 +0.10(+1.82%)
Jun 09, 2008 5.594 5.642 5.440 5.449 958,353 -0.13(-2.32%)
Jun 06, 2008 5.660 5.702 5.558 5.579 2,699,949 -0.14(-2.37%)
Jun 05, 2008 5.669 5.783 5.669 5.714 1,463,534 +0.02(+0.42%)
Jun 04, 2008 5.512 5.708 5.512 5.690 1,846,638 +0.16(+2.94%)
Jun 03, 2008 5.428 5.531 5.404 5.528 1,474,088 +0.13(+2.40%)
Jun 02, 2008 5.365 5.407 5.302 5.398 1,274,657 +0.04(+0.73%)
May 30, 2008 5.353 5.389 5.299 5.359 1,553,377 -0.01(-0.17%)
May 29, 2008 5.341 5.422 5.338 5.368 1,047,700 +0.01(+0.17%)
May 28, 2008 5.419 5.425 5.326 5.359 853,886 -0.06(-1.05%)
May 27, 2008 5.398 5.464 5.359 5.416 952,979 +0.00(+0.06%)
May 26, 2008 5.401 5.431 5.353 5.413 0 +0.00(+0.00%)
May 23, 2008 5.401 5.431 5.353 5.413 1,705,364 +0.01(+0.17%)
May 22, 2008 5.392 5.446 5.368 5.404 1,893,972 +0.01(+0.22%)
May 21, 2008 5.428 5.470 5.356 5.392 2,650,916 +0.01(+0.11%)
May 20, 2008 5.362 5.458 5.341 5.386 2,271,273 -0.05(-0.83%)
May 19, 2008 5.497 5.497 5.323 5.431 1,169,748 -0.03(-0.50%)
May 16, 2008 5.473 5.488 5.344 5.458 1,867,919 +0.02(+0.33%)
May 15, 2008 5.410 5.458 5.359 5.440 1,168,025 -0.02(-0.28%)
May 14, 2008 5.503 5.564 5.449 5.455 1,307,699 -0.06(-1.04%)
May 13, 2008 5.467 5.512 5.416 5.512 1,647,716 +0.04(+0.77%)
May 12, 2008 5.383 5.494 5.347 5.470 1,034,330 +0.11(+2.08%)
May 09, 2008 5.290 5.404 5.266 5.359 954,605 -0.00(-0.06%)
May 08, 2008 5.299 5.392 5.260 5.362 854,477 +0.08(+1.42%)
May 07, 2008 5.410 5.410 5.251 5.287 1,454,157 -0.12(-2.28%)
May 06, 2008 5.392 5.443 5.353 5.410 1,511,051 +0.02(+0.33%)
May 05, 2008 5.362 5.425 5.242 5.392 1,091,044 +0.05(+1.01%)
May 02, 2008 5.455 5.464 5.326 5.338 1,507,486 -0.08(-1.39%)
May 01, 2008 5.215 5.467 5.173 5.413 1,309,818 +0.15(+2.86%)
Apr 30, 2008 5.317 5.455 5.245 5.263 1,176,235 -0.03(-0.51%)
Apr 29, 2008 5.413 5.413 5.248 5.290 1,879,454 -0.12(-2.28%)
Apr 28, 2008 5.458 5.458 5.317 5.413 1,463,002 -0.08(-1.37%)
Apr 25, 2008 5.362 5.500 5.347 5.488 1,388,761 +0.19(+3.52%)
Apr 24, 2008 5.377 5.377 5.233 5.302 1,584,634 -0.04(-0.73%)
Apr 23, 2008 5.233 5.549 5.212 5.341 2,425,003 +0.17(+3.32%)
Apr 22, 2008 5.113 5.170 5.082 5.170 855,924 +0.01(+0.12%)
Apr 21, 2008 5.119 5.188 5.119 5.164 587,801 -0.01(-0.23%)
Apr 18, 2008 5.224 5.350 5.146 5.176 1,474,909 +0.02(+0.35%)
Apr 17, 2008 5.125 5.200 5.100 5.158 820,793 +0.02(+0.35%)
Apr 16, 2008 4.893 5.143 4.890 5.140 1,492,017 +0.29(+5.89%)
Apr 15, 2008 4.818 4.869 4.818 4.854 1,068,300 +0.05(+1.06%)
Apr 14, 2008 4.872 4.920 4.803 4.803 1,413,001 -0.10(-2.08%)
Apr 11, 2008 4.899 4.947 4.875 4.905 1,367,247 -0.03(-0.67%)
Apr 10, 2008 4.899 4.947 4.830 4.938 1,711,782 +0.05(+1.05%)
Apr 09, 2008 4.959 4.959 4.875 4.887 2,220,202 -0.05(-1.10%)
Apr 08, 2008 4.905 4.980 4.881 4.941 2,069,259 -0.01(-0.24%)
Apr 07, 2008 4.977 4.992 4.899 4.953 1,977,151 +0.01(+0.18%)
Apr 04, 2008 5.052 5.079 4.923 4.944 2,278,359 -0.05(-1.08%)
Apr 03, 2008 4.962 5.040 4.842 4.998 3,652,709 -0.03(-0.60%)
Apr 02, 2008 5.206 5.206 4.860 5.028 3,931,362 -0.29(-5.38%)
Apr 01, 2008 5.317 5.356 5.194 5.314 2,088,860 +0.09(+1.79%)
Mar 31, 2008 5.281 5.416 5.218 5.221 2,019,344 -0.07(-1.36%)
Mar 28, 2008 5.323 5.413 5.272 5.293 1,059,069 -0.02(-0.40%)
Mar 27, 2008 5.377 5.485 5.308 5.314 1,491,575 -0.03(-0.62%)
Mar 26, 2008 5.317 5.440 5.242 5.347 2,031,019 -0.01(-0.11%)
Mar 25, 2008 5.636 5.774 5.221 5.353 3,392,996 -0.24(-4.25%)
Mar 24, 2008 5.479 5.696 5.464 5.591 2,507,517 +0.15(+2.71%)
Mar 21, 2008 5.236 5.503 5.236 5.443 4,559,346 +0.00(+0.00%)
Mar 20, 2008 5.236 5.503 5.236 5.443 4,559,346 +0.21(+3.96%)
Mar 19, 2008 5.251 5.374 5.221 5.236 1,869,675 +0.01(+0.23%)
Mar 18, 2008 5.097 5.248 5.055 5.224 1,436,364 +0.25(+5.08%)
Mar 17, 2008 4.827 5.055 4.800 4.971 1,469,406 -0.00(-0.06%)
Mar 14, 2008 5.109 5.170 4.890 4.974 1,311,956 -0.17(-3.22%)
Mar 13, 2008 4.932 5.203 4.839 5.140 2,240,731 +0.16(+3.20%)
Mar 12, 2008 5.100 5.170 4.965 4.980 1,269,885 -0.13(-2.59%)
Mar 11, 2008 4.839 5.113 4.827 5.113 1,160,401 +0.42(+8.83%)
Mar 10, 2008 4.761 4.803 4.691 4.697 938,335 -0.05(-1.08%)
Mar 07, 2008 4.676 4.824 4.658 4.749 1,454,689 +0.05(+1.02%)
Mar 06, 2008 4.932 4.959 4.700 4.700 1,454,433 -0.24(-4.87%)
Mar 05, 2008 4.962 5.019 4.908 4.941 1,034,722 +0.00(+0.00%)
Mar 04, 2008 5.079 5.097 4.929 4.941 1,831,841 -0.20(-3.92%)
Mar 03, 2008 5.091 5.167 4.995 5.143 1,187,188 +0.04(+0.83%)
Feb 29, 2008 5.040 5.140 5.019 5.100 1,254,942 -0.02(-0.35%)
Feb 28, 2008 5.097 5.155 5.061 5.119 1,152,872 -0.01(-0.23%)
Feb 27, 2008 5.091 5.185 5.073 5.131 1,269,220 -0.02(-0.29%)
Feb 26, 2008 5.013 5.203 5.013 5.146 1,988,131 +0.04(+0.83%)
Feb 25, 2008 4.962 5.103 4.911 5.103 1,294,109 +0.13(+2.66%)
Feb 22, 2008 4.893 4.992 4.836 4.971 1,473,496 +0.10(+1.97%)
Feb 21, 2008 5.055 5.094 4.842 4.875 1,226,991 -0.15(-3.05%)
Feb 20, 2008 4.887 5.031 4.851 5.028 1,148,207 +0.11(+2.26%)
Feb 19, 2008 4.947 5.010 4.872 4.917 1,867,280 +0.03(+0.55%)
Feb 18, 2008 4.875 4.905 4.803 4.890 0 +0.00(+0.00%)
Feb 15, 2008 4.875 4.905 4.803 4.890 2,063,529 -0.03(-0.61%)
Feb 14, 2008 5.128 5.128 4.914 4.920 1,417,883 -0.20(-3.88%)
Feb 13, 2008 5.010 5.119 4.998 5.119 995,345 +0.15(+3.03%)
Feb 12, 2008 4.977 5.040 4.887 4.968 894,007 +0.08(+1.54%)
Feb 11, 2008 4.995 4.995 4.860 4.893 1,382,652 -0.11(-2.28%)
Feb 08, 2008 5.058 5.158 4.968 5.007 1,924,633 -0.06(-1.13%)
Feb 07, 2008 4.812 5.073 4.812 5.064 2,142,070 +0.24(+4.99%)
Feb 06, 2008 4.860 4.926 4.764 4.824 1,695,705 +0.01(+0.25%)
Feb 05, 2008 4.839 4.881 4.755 4.812 2,658,148 -0.12(-2.44%)
Feb 04, 2008 4.872 4.932 4.797 4.932 3,322,382 +0.04(+0.74%)
Feb 01, 2008 4.992 5.061 4.755 4.896 1,643,227 -0.02(-0.43%)
Jan 31, 2008 4.782 5.040 4.722 4.917 3,213,765 -0.01(-0.12%)
Jan 30, 2008 4.968 5.158 4.878 4.923 1,544,602 -0.09(-1.86%)
Jan 29, 2008 5.236 5.236 5.001 5.016 1,512,876 -0.20(-3.75%)
Jan 28, 2008 5.043 5.260 5.001 5.212 1,096,012 +0.15(+2.97%)
Jan 25, 2008 5.215 5.245 4.977 5.061 1,195,541 -0.07(-1.41%)
Jan 24, 2008 5.269 5.320 4.992 5.134 1,517,329 -0.10(-1.95%)
Jan 23, 2008 4.752 5.248 4.740 5.236 1,840,925 +0.36(+7.47%)
Jan 22, 2008 4.544 5.022 4.478 4.872 2,002,838 +0.15(+3.12%)
Jan 21, 2008 4.710 4.857 4.625 4.725 0 +0.00(+0.00%)
Jan 18, 2008 4.710 4.857 4.625 4.725 2,039,831 -0.00(-0.06%)
Jan 17, 2008 4.809 4.881 4.637 4.728 1,763,335 -0.08(-1.75%)
Jan 16, 2008 4.649 4.947 4.640 4.812 1,495,732 +0.16(+3.43%)
Jan 15, 2008 4.661 4.700 4.559 4.652 1,983,289 -0.08(-1.72%)
Jan 14, 2008 4.812 4.812 4.652 4.734 1,101,818 -0.02(-0.38%)
Jan 11, 2008 4.887 4.929 4.731 4.752 950,126 -0.17(-3.36%)
Jan 10, 2008 4.752 4.977 4.740 4.917 1,968,456 +0.08(+1.62%)
Jan 09, 2008 4.598 4.842 4.535 4.839 1,893,100 +0.19(+4.01%)
Jan 08, 2008 4.722 4.842 4.631 4.652 1,940,897 -0.04(-0.90%)
Jan 07, 2008 4.562 4.743 4.503 4.694 1,386,779 +0.17(+3.79%)
Jan 04, 2008 4.637 4.637 4.427 4.523 1,091,184 -0.12(-2.53%)
Jan 03, 2008 4.806 4.863 4.634 4.640 1,079,685 -0.15(-3.08%)
Jan 02, 2008 4.821 4.854 4.694 4.788 1,340,319 -0.04(-0.81%)
Jan 01, 2008 4.770 4.842 4.710 4.827 0 +0.00(+0.00%)
Dec 31, 2007 4.770 4.842 4.710 4.827 1,057,739 +0.04(+0.88%)
Dec 28, 2007 4.818 4.938 4.758 4.785 1,396,325 -0.07(-1.49%)
Dec 27, 2007 4.962 5.001 4.812 4.857 1,009,524 -0.16(-3.18%)
Dec 26, 2007 5.019 5.082 4.956 5.016 738,522 -0.05(-0.89%)
Dec 24, 2007 4.941 5.067 4.893 5.061 583,568 +0.18(+3.76%)
Dec 21, 2007 4.857 5.082 4.842 4.878 2,630,549 +0.12(+2.59%)
Dec 20, 2007 4.797 4.827 4.673 4.755 1,016,839 -0.00(-0.06%)
Dec 19, 2007 4.743 4.776 4.670 4.758 1,110,609 -0.00(-0.06%)
Dec 18, 2007 4.694 4.782 4.628 4.761 1,252,927 +0.13(+2.79%)
Dec 17, 2007 4.722 4.752 4.631 4.631 815,001 -0.16(-3.33%)
Dec 14, 2007 4.758 4.953 4.758 4.791 1,433,817 -0.05(-1.06%)
Dec 13, 2007 4.860 4.872 4.752 4.842 1,001,211 -0.02(-0.31%)
Dec 12, 2007 4.962 4.998 4.782 4.857 949,704 +0.02(+0.44%)
Dec 11, 2007 5.079 5.100 4.812 4.836 1,364,321 -0.22(-4.34%)
Dec 10, 2007 5.013 5.094 4.965 5.055 854,571 +0.06(+1.27%)
Dec 07, 2007 4.959 5.013 4.881 4.992 901,160 +0.05(+0.91%)
Dec 06, 2007 4.740 4.947 4.737 4.947 952,697 +0.19(+3.98%)
Dec 05, 2007 4.740 4.779 4.649 4.758 612,165 +0.11(+2.39%)
Dec 04, 2007 4.752 4.752 4.601 4.646 906,111 -0.14(-3.01%)
Dec 03, 2007 4.836 4.857 4.737 4.791 746,835 -0.07(-1.48%)
Nov 30, 2007 4.947 4.962 4.758 4.863 1,655,274 +0.02(+0.43%)
Nov 29, 2007 4.953 4.992 4.827 4.842 1,016,174 -0.11(-2.31%)
Nov 28, 2007 4.788 4.977 4.788 4.956 1,234,306 +0.24(+5.10%)
Nov 27, 2007 4.538 4.719 4.520 4.716 863,881 +0.17(+3.84%)
Nov 26, 2007 4.866 4.875 4.502 4.541 1,429,827 -0.34(-6.90%)
Nov 23, 2007 4.755 4.956 4.707 4.878 836,947 +0.30(+6.64%)
Nov 21, 2007 4.496 4.592 4.406 4.574 1,101,631 +0.04(+0.93%)
Nov 20, 2007 4.592 4.664 4.421 4.532 1,478,374 -0.07(-1.50%)
Nov 19, 2007 4.758 4.758 4.586 4.601 1,051,421 -0.20(-4.08%)
Nov 16, 2007 4.863 4.878 4.688 4.797 1,092,986 -0.07(-1.36%)
Nov 15, 2007 4.788 4.938 4.764 4.863 1,580,790 -0.01(-0.12%)
Nov 14, 2007 4.983 5.022 4.833 4.869 885,827 -0.09(-1.88%)
Nov 13, 2007 4.818 4.977 4.818 4.962 714,248 +0.20(+4.17%)
Nov 12, 2007 4.770 4.902 4.749 4.764 1,093,983 -0.01(-0.13%)
Nov 09, 2007 4.713 4.842 4.664 4.770 1,132,223 -0.01(-0.25%)
Nov 08, 2007 4.758 4.884 4.685 4.782 1,854,119 +0.09(+1.86%)
Nov 07, 2007 4.806 4.860 4.628 4.694 1,699,166 -0.18(-3.70%)
Nov 06, 2007 4.887 4.890 4.737 4.875 997,553 +0.04(+0.75%)
Nov 05, 2007 4.643 4.860 4.637 4.839 1,640,643 +0.11(+2.42%)
Nov 02, 2007 4.872 4.872 4.661 4.725 1,383,274 -0.05(-1.13%)
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.