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

Realty Income Corp (NY: O )

62.73 +0.25 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2004 5.578 5.586 5.521 5.581 537,909 +0.01(+0.10%)
Nov 29, 2004 5.584 5.605 5.522 5.576 772,268 -0.02(-0.44%)
Nov 26, 2004 5.640 5.651 5.600 5.600 229,002 -0.06(-0.99%)
Nov 24, 2004 5.518 5.660 5.493 5.656 854,406 +0.12(+2.12%)
Nov 23, 2004 5.459 5.539 5.407 5.539 734,324 +0.08(+1.54%)
Nov 22, 2004 5.402 5.467 5.390 5.455 783,428 +0.08(+1.46%)
Nov 19, 2004 5.410 5.425 5.376 5.376 574,514 -0.02(-0.33%)
Nov 18, 2004 5.449 5.493 5.372 5.394 896,367 -0.00(-0.08%)
Nov 17, 2004 5.494 5.570 5.383 5.399 638,795 -0.08(-1.49%)
Nov 16, 2004 5.556 5.586 5.479 5.481 504,876 -0.06(-1.15%)
Nov 15, 2004 5.544 5.589 5.502 5.544 688,792 +0.00(+0.06%)
Nov 12, 2004 5.444 5.544 5.413 5.541 541,034 +0.14(+2.53%)
Nov 11, 2004 5.376 5.421 5.366 5.404 645,491 +0.03(+0.63%)
Nov 10, 2004 5.324 5.488 5.318 5.371 532,106 +0.03(+0.50%)
Nov 09, 2004 5.343 5.376 5.324 5.344 374,528 +0.00(+0.02%)
Nov 08, 2004 5.343 5.383 5.320 5.343 511,125 +0.00(+0.00%)
Nov 05, 2004 5.514 5.514 5.313 5.343 1,125,816 -0.17(-3.11%)
Nov 04, 2004 5.449 5.526 5.444 5.514 594,602 +0.04(+0.82%)
Nov 03, 2004 5.386 5.481 5.386 5.469 405,329 +0.11(+2.07%)
Nov 02, 2004 5.442 5.469 5.349 5.358 536,124 -0.08(-1.54%)
Nov 01, 2004 5.392 5.459 5.360 5.442 454,433 +0.07(+1.25%)
Oct 29, 2004 5.432 5.477 5.326 5.375 614,690 -0.08(-1.42%)
Oct 28, 2004 5.432 5.455 5.386 5.453 349,976 -0.02(-0.35%)
Oct 27, 2004 5.449 5.472 5.399 5.472 502,644 +0.04(+0.83%)
Oct 26, 2004 5.335 5.427 5.295 5.427 615,136 +0.12(+2.26%)
Oct 25, 2004 5.236 5.307 5.213 5.307 444,166 +0.05(+1.02%)
Oct 22, 2004 5.332 5.385 5.240 5.253 447,290 -0.09(-1.68%)
Oct 21, 2004 5.302 5.363 5.270 5.343 386,580 +0.06(+1.19%)
Oct 20, 2004 5.270 5.309 5.209 5.280 501,305 -0.01(-0.19%)
Oct 19, 2004 5.309 5.375 5.270 5.290 483,895 -0.03(-0.57%)
Oct 18, 2004 5.281 5.348 5.242 5.320 445,951 +0.05(+0.93%)
Oct 15, 2004 5.232 5.296 5.225 5.271 723,611 +0.04(+0.77%)
Oct 14, 2004 5.220 5.260 5.215 5.231 722,718 +0.01(+0.21%)
Oct 13, 2004 5.236 5.248 5.197 5.220 445,505 -0.01(-0.13%)
Oct 12, 2004 5.162 5.258 5.124 5.226 514,697 +0.07(+1.30%)
Oct 11, 2004 5.180 5.202 5.156 5.159 259,357 -0.02(-0.41%)
Oct 08, 2004 5.147 5.197 5.130 5.180 519,161 +0.03(+0.65%)
Oct 07, 2004 5.180 5.208 5.146 5.147 570,943 -0.06(-1.18%)
Oct 06, 2004 5.162 5.208 5.160 5.208 385,241 +0.05(+0.98%)
Oct 05, 2004 5.141 5.181 5.118 5.158 426,756 -0.00(-0.09%)
Oct 04, 2004 5.169 5.180 5.137 5.162 480,770 -0.01(-0.13%)
Oct 01, 2004 5.035 5.169 5.035 5.169 941,900 +0.13(+2.49%)
Sep 30, 2004 5.038 5.085 5.020 5.044 624,511 +0.01(+0.29%)
Sep 29, 2004 5.012 5.029 4.989 5.029 416,935 -0.01(-0.18%)
Sep 28, 2004 4.973 5.038 4.972 5.038 542,820 +0.07(+1.40%)
Sep 27, 2004 4.984 4.984 4.945 4.969 339,708 -0.01(-0.20%)
Sep 24, 2004 4.960 5.000 4.956 4.979 281,677 +0.02(+0.34%)
Sep 23, 2004 4.979 5.008 4.952 4.962 435,684 +0.01(+0.11%)
Sep 22, 2004 4.973 4.979 4.928 4.956 710,665 -0.03(-0.67%)
Sep 21, 2004 4.956 4.990 4.951 4.990 427,649 +0.03(+0.56%)
Sep 20, 2004 5.007 5.007 4.949 4.962 449,076 -0.02(-0.45%)
Sep 17, 2004 5.035 5.035 4.956 4.984 791,910 -0.02(-0.43%)
Sep 16, 2004 4.936 5.012 4.918 5.006 500,858 +0.10(+1.99%)
Sep 15, 2004 4.895 4.928 4.851 4.908 442,380 +0.02(+0.44%)
Sep 14, 2004 4.928 4.928 4.866 4.887 848,602 -0.04(-0.82%)
Sep 13, 2004 4.960 4.982 4.914 4.927 517,375 -0.02(-0.32%)
Sep 10, 2004 4.957 4.973 4.889 4.943 597,727 -0.01(-0.27%)
Sep 09, 2004 5.001 5.001 4.923 4.956 782,535 -0.04(-0.90%)
Sep 08, 2004 5.010 5.012 4.973 5.001 562,908 -0.01(-0.18%)
Sep 07, 2004 4.945 5.010 4.940 5.010 491,930 +0.05(+0.95%)
Sep 03, 2004 4.955 4.978 4.919 4.963 347,744 +0.01(+0.14%)
Sep 02, 2004 4.910 4.956 4.887 4.956 432,559 +0.04(+0.80%)
Sep 01, 2004 4.938 4.996 4.900 4.917 672,721 -0.02(-0.48%)
Aug 31, 2004 4.951 4.952 4.912 4.941 597,280 +0.02(+0.36%)
Aug 30, 2004 4.884 4.940 4.851 4.923 553,087 -0.01(-0.20%)
Aug 27, 2004 4.867 4.935 4.867 4.933 387,919 +0.04(+0.89%)
Aug 26, 2004 4.906 4.912 4.852 4.889 586,567 +0.03(+0.55%)
Aug 25, 2004 4.856 4.889 4.813 4.862 594,155 +0.00(+0.00%)
Aug 24, 2004 4.823 4.867 4.805 4.862 618,707 +0.06(+1.17%)
Aug 23, 2004 4.833 4.844 4.774 4.806 453,094 -0.03(-0.72%)
Aug 20, 2004 4.710 4.841 4.704 4.841 774,054 +0.16(+3.40%)
Aug 19, 2004 4.800 4.800 4.682 4.682 522,285 -0.12(-2.54%)
Aug 18, 2004 4.688 4.804 4.660 4.804 701,737 +0.13(+2.85%)
Aug 17, 2004 4.665 4.671 4.609 4.671 408,454 +0.05(+1.09%)
Aug 16, 2004 4.544 4.632 4.544 4.620 382,116 +0.09(+1.93%)
Aug 13, 2004 4.560 4.570 4.490 4.533 528,981 +0.00(+0.02%)
Aug 12, 2004 4.542 4.558 4.525 4.532 377,652 -0.03(-0.61%)
Aug 11, 2004 4.553 4.560 4.520 4.560 454,879 +0.01(+0.27%)
Aug 10, 2004 4.530 4.586 4.513 4.548 479,431 +0.05(+1.02%)
Aug 09, 2004 4.562 4.576 4.502 4.502 335,691 -0.04(-0.84%)
Aug 06, 2004 4.559 4.617 4.516 4.540 643,706 -0.00(-0.10%)
Aug 05, 2004 4.620 4.620 4.543 4.544 474,967 -0.09(-2.03%)
Aug 04, 2004 4.587 4.658 4.559 4.638 390,151 +0.05(+1.07%)
Aug 03, 2004 4.596 4.618 4.555 4.589 416,043 -0.01(-0.15%)
Aug 02, 2004 4.525 4.602 4.469 4.596 599,512 +0.06(+1.26%)
Jul 30, 2004 4.497 4.551 4.490 4.539 539,695 +0.06(+1.30%)
Jul 29, 2004 4.509 4.524 4.452 4.480 566,479 -0.03(-0.67%)
Jul 28, 2004 4.508 4.530 4.421 4.511 718,701 +0.02(+0.42%)
Jul 27, 2004 4.428 4.508 4.428 4.492 691,470 +0.06(+1.47%)
Jul 26, 2004 4.463 4.511 4.410 4.427 617,815 -0.05(-1.08%)
Jul 23, 2004 4.568 4.568 4.451 4.475 1,208,399 -0.09(-2.06%)
Jul 22, 2004 4.689 4.689 4.569 4.569 587,459 -0.10(-2.21%)
Jul 21, 2004 4.811 4.815 4.671 4.672 1,028,947 -0.14(-2.89%)
Jul 20, 2004 4.767 4.816 4.760 4.811 419,167 +0.04(+0.94%)
Jul 19, 2004 4.727 4.793 4.699 4.766 508,447 +0.05(+1.09%)
Jul 16, 2004 4.750 4.779 4.713 4.714 360,243 -0.02(-0.38%)
Jul 15, 2004 4.727 4.783 4.711 4.732 613,351 +0.03(+0.72%)
Jul 14, 2004 4.718 4.732 4.682 4.699 437,916 -0.01(-0.14%)
Jul 13, 2004 4.731 4.738 4.699 4.705 692,363 -0.03(-0.54%)
Jul 12, 2004 4.693 4.737 4.676 4.731 553,087 +0.07(+1.42%)
Jul 09, 2004 4.676 4.721 4.655 4.665 467,825 -0.00(-0.10%)
Jul 08, 2004 4.727 4.747 4.660 4.670 790,571 -0.08(-1.74%)
Jul 07, 2004 4.680 4.752 4.680 4.752 532,999 +0.07(+1.58%)
Jul 06, 2004 4.774 4.783 4.630 4.679 538,802 -0.10(-2.02%)
Jul 02, 2004 4.655 4.775 4.646 4.775 583,888 +0.13(+2.72%)
Jul 01, 2004 4.674 4.685 4.593 4.648 566,925 -0.03(-0.55%)
Jun 30, 2004 4.609 4.675 4.578 4.674 1,011,984 +0.08(+1.81%)
Jun 29, 2004 4.760 4.772 4.579 4.591 1,171,348 -0.19(-3.98%)
Jun 28, 2004 4.794 4.795 4.732 4.782 805,302 +0.03(+0.68%)
Jun 25, 2004 4.788 4.845 4.738 4.749 6,257,162 +0.02(+0.40%)
Jun 24, 2004 4.719 4.757 4.712 4.730 708,433 +0.01(+0.19%)
Jun 23, 2004 4.704 4.731 4.699 4.721 701,291 -0.01(-0.24%)
Jun 22, 2004 4.700 4.738 4.673 4.732 908,420 +0.03(+0.69%)
Jun 21, 2004 4.665 4.703 4.648 4.700 493,269 +0.01(+0.26%)
Jun 18, 2004 4.637 4.690 4.612 4.688 994,128 +0.06(+1.21%)
Jun 17, 2004 4.525 4.639 4.525 4.632 653,973 +0.08(+1.75%)
Jun 16, 2004 4.492 4.579 4.461 4.552 702,184 +0.07(+1.65%)
Jun 15, 2004 4.488 4.506 4.430 4.478 710,665 +0.03(+0.58%)
Jun 14, 2004 4.480 4.485 4.415 4.452 752,627 -0.02(-0.50%)
Jun 10, 2004 4.475 4.488 4.449 4.475 609,333 +0.01(+0.13%)
Jun 09, 2004 4.463 4.488 4.452 4.469 748,609 +0.01(+0.13%)
Jun 08, 2004 4.480 4.481 4.447 4.463 535,677 -0.03(-0.62%)
Jun 07, 2004 4.396 4.498 4.396 4.492 576,300 +0.01(+0.30%)
Jun 04, 2004 4.455 4.503 4.455 4.478 335,245 +0.02(+0.53%)
Jun 03, 2004 4.441 4.480 4.441 4.455 393,723 -0.01(-0.33%)
Jun 02, 2004 4.424 4.497 4.424 4.469 733,432 +0.04(+0.89%)
Jun 01, 2004 4.469 4.469 4.394 4.430 546,391 -0.04(-1.00%)
May 28, 2004 4.458 4.492 4.444 4.475 550,855 +0.02(+0.50%)
May 27, 2004 4.503 4.503 4.424 4.452 568,264 -0.03(-0.63%)
May 26, 2004 4.424 4.486 4.394 4.480 633,885 +0.06(+1.32%)
May 25, 2004 4.335 4.423 4.330 4.422 495,055 +0.05(+1.23%)
May 24, 2004 4.312 4.368 4.312 4.368 501,751 +0.04(+0.91%)
May 21, 2004 4.289 4.340 4.289 4.329 464,254 +0.04(+0.91%)
May 20, 2004 4.205 4.291 4.205 4.290 435,238 +0.10(+2.32%)
May 19, 2004 4.359 4.374 4.192 4.192 542,373 -0.14(-3.21%)
May 18, 2004 4.250 4.331 4.226 4.331 596,834 +0.11(+2.60%)
May 17, 2004 4.248 4.257 4.170 4.222 1,079,837 -0.03(-0.63%)
May 14, 2004 4.228 4.279 4.172 4.248 399,079 +0.06(+1.55%)
May 13, 2004 4.122 4.217 4.122 4.183 1,220,006 +0.02(+0.48%)
May 12, 2004 4.167 4.173 4.099 4.163 467,825 +0.02(+0.49%)
May 11, 2004 4.038 4.196 4.038 4.143 970,469 +0.08(+2.04%)
May 10, 2004 4.144 4.148 3.962 4.060 1,655,244 -0.07(-1.79%)
May 07, 2004 4.303 4.303 4.134 4.134 1,355,264 -0.20(-4.70%)
May 06, 2004 4.323 4.346 4.233 4.338 759,769 +0.00(+0.08%)
May 05, 2004 4.400 4.402 4.335 4.335 600,851 -0.04(-0.90%)
May 04, 2004 4.322 4.423 4.322 4.374 1,070,016 +0.02(+0.54%)
May 03, 2004 4.256 4.357 4.251 4.350 500,858 +0.07(+1.54%)
Apr 30, 2004 4.318 4.363 4.247 4.284 667,811 -0.04(-1.04%)
Apr 29, 2004 4.345 4.374 4.279 4.329 730,753 -0.02(-0.39%)
Apr 28, 2004 4.363 4.377 4.335 4.346 571,836 +0.00(+0.05%)
Apr 27, 2004 4.315 4.380 4.315 4.344 630,314 +0.02(+0.49%)
Apr 26, 2004 4.307 4.360 4.303 4.322 1,014,662 +0.03(+0.76%)
Apr 23, 2004 4.375 4.375 4.290 4.290 538,356 -0.07(-1.57%)
Apr 22, 2004 4.307 4.414 4.280 4.358 637,010 +0.07(+1.59%)
Apr 21, 2004 4.256 4.309 4.251 4.290 607,547 +0.03(+0.79%)
Apr 20, 2004 4.414 4.436 4.256 4.256 751,734 -0.16(-3.58%)
Apr 19, 2004 4.402 4.429 4.329 4.414 711,558 +0.01(+0.15%)
Apr 16, 2004 4.262 4.439 4.262 4.407 1,301,250 +0.13(+3.04%)
Apr 15, 2004 4.172 4.306 4.172 4.278 1,284,287 +0.13(+3.22%)
Apr 14, 2004 4.088 4.262 4.088 4.144 1,125,369 -0.09(-2.06%)
Apr 13, 2004 4.228 4.364 4.077 4.232 1,804,341 -0.00(-0.05%)
Apr 12, 2004 4.527 4.528 4.060 4.234 3,515,385 -0.29(-6.48%)
Apr 08, 2004 4.629 4.648 4.527 4.527 757,984 -0.10(-2.20%)
Apr 07, 2004 4.503 4.682 4.463 4.629 1,127,601 +0.10(+2.30%)
Apr 06, 2004 4.760 4.761 4.413 4.525 3,446,193 -0.32(-6.52%)
Apr 05, 2004 4.945 4.945 4.841 4.841 1,279,823 -0.12(-2.33%)
Apr 02, 2004 4.984 4.996 4.905 4.956 609,779 -0.04(-0.90%)
Apr 01, 2004 4.996 5.001 4.973 5.001 389,259 +0.00(+0.00%)
Mar 31, 2004 4.973 5.001 4.937 5.001 712,897 +0.04(+0.90%)
Mar 30, 2004 4.916 4.975 4.906 4.956 884,761 +0.02(+0.34%)
Mar 29, 2004 4.931 4.951 4.918 4.940 499,519 -0.00(-0.05%)
Mar 26, 2004 4.965 4.968 4.928 4.942 429,435 -0.02(-0.41%)
Mar 25, 2004 4.900 4.962 4.900 4.962 700,398 +0.01(+0.23%)
Mar 24, 2004 4.979 4.979 4.940 4.951 682,542 -0.04(-0.79%)
Mar 23, 2004 4.984 4.994 4.934 4.990 1,907,012 -0.02(-0.45%)
Mar 22, 2004 5.021 5.030 4.992 5.012 236,144 -0.01(-0.18%)
Mar 19, 2004 4.996 5.035 4.982 5.021 326,317 +0.01(+0.18%)
Mar 18, 2004 4.990 5.012 4.955 5.012 293,283 +0.02(+0.45%)
Mar 17, 2004 4.873 4.990 4.872 4.990 480,770 +0.10(+2.06%)
Mar 16, 2004 4.926 4.926 4.856 4.889 207,128 +0.00(+0.00%)
Mar 15, 2004 4.956 4.970 4.867 4.889 330,781 -0.08(-1.69%)
Mar 12, 2004 4.895 4.973 4.884 4.973 310,693 +0.11(+2.30%)
Mar 11, 2004 4.906 4.916 4.861 4.861 346,404 -0.07(-1.36%)
Mar 10, 2004 4.984 5.012 4.906 4.928 346,851 -0.05(-1.06%)
Mar 09, 2004 4.934 4.982 4.929 4.981 264,267 +0.03(+0.61%)
Mar 08, 2004 4.906 4.951 4.894 4.951 590,138 +0.06(+1.14%)
Mar 05, 2004 4.912 4.928 4.890 4.895 537,909 -0.05(-0.95%)
Mar 04, 2004 4.984 4.984 4.916 4.942 162,488 +0.00(+0.05%)
Mar 03, 2004 4.926 4.946 4.895 4.940 259,803 -0.01(-0.11%)
Mar 02, 2004 4.916 4.945 4.888 4.945 273,642 +0.03(+0.57%)
Mar 01, 2004 4.833 4.917 4.824 4.917 239,269 +0.07(+1.39%)
Feb 27, 2004 4.856 4.857 4.794 4.850 272,302 +0.00(+0.00%)
Feb 26, 2004 4.861 4.872 4.831 4.850 295,961 -0.02(-0.39%)
Feb 25, 2004 4.828 4.872 4.816 4.869 378,099 +0.05(+1.09%)
Feb 24, 2004 4.800 4.844 4.800 4.816 317,389 +0.00(+0.02%)
Feb 23, 2004 4.816 4.822 4.796 4.815 297,301 -0.00(-0.02%)
Feb 20, 2004 4.769 4.816 4.760 4.816 260,696 +0.03(+0.58%)
Feb 19, 2004 4.772 4.788 4.749 4.788 239,715 +0.01(+0.21%)
Feb 18, 2004 4.783 4.795 4.755 4.778 291,497 -0.02(-0.44%)
Feb 17, 2004 4.811 4.820 4.783 4.800 375,420 +0.00(+0.00%)
Feb 13, 2004 4.828 4.841 4.763 4.800 327,209 -0.02(-0.35%)
Feb 12, 2004 4.816 4.833 4.773 4.816 437,470 -0.01(-0.12%)
Feb 11, 2004 4.772 4.824 4.765 4.822 476,753 +0.03(+0.58%)
Feb 10, 2004 4.773 4.794 4.720 4.794 368,278 +0.04(+0.94%)
Feb 09, 2004 4.761 4.784 4.727 4.749 343,280 -0.01(-0.26%)
Feb 06, 2004 4.672 4.761 4.628 4.761 561,568 +0.11(+2.31%)
Feb 05, 2004 4.598 4.676 4.598 4.654 536,570 +0.07(+1.47%)
Feb 04, 2004 4.667 4.676 4.587 4.587 562,461 -0.07(-1.52%)
Feb 03, 2004 4.661 4.684 4.648 4.657 324,531 -0.02(-0.38%)
Feb 02, 2004 4.646 4.675 4.602 4.675 358,457 +0.05(+1.09%)
Jan 30, 2004 4.587 4.625 4.562 4.625 437,470 +0.04(+0.83%)
Jan 29, 2004 4.576 4.587 4.543 4.587 407,115 -0.02(-0.49%)
Jan 28, 2004 4.601 4.635 4.589 4.609 383,902 +0.01(+0.19%)
Jan 27, 2004 4.546 4.600 4.536 4.600 739,235 +0.05(+1.18%)
Jan 26, 2004 4.542 4.546 4.520 4.546 368,278 +0.01(+0.15%)
Jan 23, 2004 4.503 4.540 4.497 4.540 350,868 +0.02(+0.55%)
Jan 22, 2004 4.525 4.533 4.506 4.515 319,174 -0.01(-0.17%)
Jan 21, 2004 4.520 4.523 4.492 4.523 407,115 +0.01(+0.32%)
Jan 20, 2004 4.463 4.508 4.463 4.508 429,435 +0.03(+0.68%)
Jan 16, 2004 4.490 4.525 4.476 4.478 462,914 -0.04(-0.89%)
Jan 15, 2004 4.536 4.542 4.511 4.518 295,069 -0.00(-0.07%)
Jan 14, 2004 4.506 4.522 4.475 4.522 780,750 +0.04(+0.80%)
Jan 13, 2004 4.495 4.495 4.452 4.486 421,399 +0.00(+0.00%)
Jan 12, 2004 4.483 4.492 4.462 4.486 358,457 +0.01(+0.12%)
Jan 09, 2004 4.444 4.480 4.425 4.480 381,670 +0.05(+1.14%)
Jan 08, 2004 4.428 4.469 4.424 4.430 562,461 -0.02(-0.43%)
Jan 07, 2004 4.419 4.455 4.413 4.449 374,974 +0.02(+0.35%)
Jan 06, 2004 4.436 4.449 4.419 4.433 475,860 -0.02(-0.43%)
Jan 05, 2004 4.481 4.503 4.428 4.452 464,254 -0.03(-0.63%)
Jan 02, 2004 4.494 4.502 4.461 4.480 284,355 +0.00(+0.00%)
Dec 31, 2003 4.503 4.514 4.467 4.480 364,260 -0.04(-0.79%)
Dec 30, 2003 4.433 4.517 4.427 4.516 439,255 +0.03(+0.65%)
Dec 29, 2003 4.509 4.522 4.469 4.487 479,431 -0.04(-0.79%)
Dec 26, 2003 4.514 4.523 4.497 4.523 127,223 +0.02(+0.47%)
Dec 24, 2003 4.478 4.502 4.478 4.502 133,919 +0.02(+0.55%)
Dec 23, 2003 4.486 4.508 4.463 4.477 329,888 -0.01(-0.20%)
Dec 22, 2003 4.486 4.508 4.365 4.486 714,237 -0.05(-1.06%)
Dec 19, 2003 4.525 4.534 4.481 4.534 303,997 +0.02(+0.45%)
Dec 18, 2003 4.522 4.522 4.497 4.514 262,482 +0.01(+0.25%)
Dec 17, 2003 4.517 4.531 4.494 4.503 273,642 -0.03(-0.62%)
Dec 16, 2003 4.515 4.531 4.484 4.531 277,659 +0.03(+0.75%)
Dec 15, 2003 4.548 4.548 4.495 4.497 276,320 -0.04(-0.99%)
Dec 12, 2003 4.509 4.542 4.496 4.542 396,847 +0.04(+0.87%)
Dec 11, 2003 4.508 4.513 4.489 4.503 249,090 -0.00(-0.10%)
Dec 10, 2003 4.520 4.523 4.493 4.507 257,125 -0.01(-0.27%)
Dec 09, 2003 4.542 4.542 4.512 4.520 230,787 -0.02(-0.54%)
Dec 08, 2003 4.520 4.544 4.511 4.544 190,165 +0.02(+0.55%)
Dec 05, 2003 4.532 4.535 4.512 4.520 228,109 -0.01(-0.27%)
Dec 04, 2003 4.548 4.548 4.512 4.532 277,659 -0.01(-0.17%)
Dec 03, 2003 4.548 4.548 4.548 4.540 373,188 -0.01(-0.12%)
Dec 02, 2003 4.542 4.546 4.536 4.545 340,155 -0.00(-0.05%)
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.