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

Realty Income Corp (NY: O )

53.92 +0.38 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2003 4.989 5.001 4.949 4.964 328,782 -0.04(-0.79%)
Dec 30, 2003 4.912 5.005 4.904 5.003 396,472 +0.03(+0.65%)
Dec 29, 2003 4.996 5.010 4.951 4.971 432,735 -0.04(-0.79%)
Dec 26, 2003 5.001 5.011 4.982 5.011 114,831 +0.02(+0.47%)
Dec 24, 2003 4.961 4.987 4.961 4.987 120,875 +0.03(+0.55%)
Dec 23, 2003 4.970 4.995 4.945 4.960 297,757 -0.01(-0.20%)
Dec 22, 2003 4.970 4.995 4.836 4.970 644,670 -0.05(-1.06%)
Dec 19, 2003 5.013 5.023 4.965 5.023 274,388 +0.02(+0.45%)
Dec 18, 2003 5.010 5.010 4.982 5.001 236,916 +0.01(+0.25%)
Dec 17, 2003 5.005 5.020 4.979 4.989 246,989 -0.03(-0.62%)
Dec 16, 2003 5.002 5.020 4.968 5.020 250,615 +0.04(+0.75%)
Dec 15, 2003 5.038 5.038 4.980 4.982 249,407 -0.05(-0.99%)
Dec 12, 2003 4.996 5.032 4.981 5.032 358,195 +0.04(+0.87%)
Dec 11, 2003 4.995 5.000 4.974 4.989 224,828 -0.00(-0.10%)
Dec 10, 2003 5.007 5.011 4.977 4.994 232,081 -0.01(-0.27%)
Dec 09, 2003 5.032 5.032 4.999 5.007 208,309 -0.03(-0.54%)
Dec 08, 2003 5.007 5.035 4.997 5.035 171,643 +0.03(+0.55%)
Dec 05, 2003 5.021 5.025 4.999 5.007 205,891 -0.01(-0.27%)
Dec 04, 2003 5.038 5.038 4.999 5.021 250,615 -0.01(-0.17%)
Dec 03, 2003 5.038 5.038 5.038 5.030 336,840 -0.01(-0.12%)
Dec 02, 2003 5.032 5.037 5.026 5.036 307,024 -0.00(-0.05%)
Dec 01, 2003 5.001 5.038 4.991 5.038 396,875 +0.05(+1.00%)
Nov 28, 2003 4.980 5.012 4.970 4.989 115,234 +0.01(+0.17%)
Nov 26, 2003 4.990 4.990 4.966 4.980 247,795 -0.04(-0.86%)
Nov 25, 2003 5.001 5.023 4.982 5.023 273,582 +0.03(+0.57%)
Nov 24, 2003 5.001 5.013 4.980 4.995 442,002 +0.00(+0.05%)
Nov 21, 2003 5.020 5.021 4.964 4.992 300,174 -0.00(-0.05%)
Nov 20, 2003 4.971 5.001 4.959 4.995 458,925 -0.02(-0.37%)
Nov 19, 2003 5.002 5.039 5.002 5.013 643,059 -0.02(-0.39%)
Nov 18, 2003 5.036 5.036 5.008 5.033 574,562 +0.00(+0.02%)
Nov 17, 2003 4.990 5.032 4.990 5.032 575,771 +0.03(+0.52%)
Nov 14, 2003 4.999 5.023 4.994 5.006 592,694 +0.01(+0.15%)
Nov 13, 2003 5.001 5.001 4.951 4.999 292,519 -0.00(-0.05%)
Nov 12, 2003 4.924 5.001 4.924 5.001 361,418 +0.08(+1.61%)
Nov 11, 2003 4.933 4.933 4.883 4.922 316,694 -0.01(-0.23%)
Nov 10, 2003 4.933 4.951 4.912 4.933 436,361 -0.00(-0.08%)
Nov 07, 2003 4.955 4.958 4.932 4.936 559,654 -0.01(-0.18%)
Nov 06, 2003 4.982 4.982 4.940 4.945 567,713 -0.02(-0.33%)
Nov 05, 2003 4.918 4.970 4.944 4.961 400,904 -0.00(-0.02%)
Nov 04, 2003 4.918 4.984 4.918 4.963 520,168 +0.04(+0.86%)
Nov 03, 2003 4.889 4.927 4.897 4.920 303,269 +0.04(+0.76%)
Oct 31, 2003 4.925 4.945 4.866 4.883 696,244 -0.00(-0.10%)
Oct 30, 2003 4.936 4.946 4.883 4.888 315,485 -0.03(-0.56%)
Oct 29, 2003 4.944 4.944 4.915 4.915 474,235 -0.00(-0.10%)
Oct 28, 2003 5.001 5.001 4.919 4.920 603,170 -0.06(-1.22%)
Oct 27, 2003 4.927 5.002 4.927 4.981 363,433 +0.05(+1.11%)
Oct 24, 2003 4.951 4.963 4.917 4.927 262,703 -0.02(-0.38%)
Oct 23, 2003 4.995 4.995 4.930 4.945 512,110 -0.04(-0.87%)
Oct 22, 2003 4.991 5.011 4.989 4.989 322,738 -0.01(-0.30%)
Oct 21, 2003 5.026 5.032 5.026 5.003 537,897 -0.02(-0.40%)
Oct 20, 2003 5.026 5.026 4.999 5.023 429,914 -0.01(-0.30%)
Oct 17, 2003 5.036 5.038 5.026 5.038 1,081,435 +0.04(+0.74%)
Oct 16, 2003 5.037 5.026 4.989 5.001 2,458,613 -0.04(-0.71%)
Oct 15, 2003 5.085 5.058 4.986 5.037 364,641 -0.05(-0.95%)
Oct 14, 2003 5.038 5.085 5.022 5.085 324,350 +0.07(+1.44%)
Oct 13, 2003 5.020 5.042 5.013 5.013 124,099 -0.01(-0.12%)
Oct 10, 2003 4.997 5.037 4.997 5.020 152,706 +0.02(+0.50%)
Oct 09, 2003 5.031 5.035 4.995 4.995 295,742 -0.02(-0.37%)
Oct 08, 2003 5.017 5.038 5.000 5.013 218,785 +0.00(+0.05%)
Oct 07, 2003 5.023 5.139 5.002 5.011 191,789 -0.01(-0.25%)
Oct 06, 2003 4.995 5.026 4.995 5.023 245,780 +0.02(+0.32%)
Oct 03, 2003 4.964 5.023 4.960 5.007 233,693 +0.06(+1.25%)
Oct 02, 2003 4.927 4.948 4.918 4.945 376,326 +0.01(+0.25%)
Oct 01, 2003 4.914 4.933 4.914 4.933 359,806 +0.01(+0.25%)
Sep 30, 2003 4.914 4.933 4.908 4.920 473,430 +0.01(+0.13%)
Sep 29, 2003 4.846 4.914 4.857 4.914 285,669 +0.07(+1.41%)
Sep 26, 2003 4.864 4.909 4.846 4.846 206,294 -0.02(-0.38%)
Sep 25, 2003 4.894 4.933 4.864 4.864 211,129 -0.02(-0.43%)
Sep 24, 2003 4.982 4.982 4.886 4.886 229,261 -0.08(-1.58%)
Sep 23, 2003 4.958 4.990 4.958 4.964 197,833 +0.01(+0.13%)
Sep 22, 2003 4.871 4.958 4.868 4.958 275,193 +0.06(+1.14%)
Sep 19, 2003 4.915 4.956 4.902 4.902 255,047 -0.03(-0.63%)
Sep 18, 2003 4.864 4.930 4.864 4.933 315,485 +0.06(+1.14%)
Sep 17, 2003 4.871 4.905 4.871 4.877 234,901 -0.02(-0.46%)
Sep 16, 2003 4.894 4.900 4.871 4.899 265,926 +0.03(+0.59%)
Sep 15, 2003 4.914 4.927 4.869 4.871 324,752 -0.01(-0.30%)
Sep 12, 2003 4.927 4.927 4.832 4.886 552,805 -0.04(-0.83%)
Sep 11, 2003 4.889 4.950 4.889 4.927 203,071 +0.02(+0.38%)
Sep 10, 2003 4.958 4.959 4.904 4.908 297,354 -0.08(-1.62%)
Sep 09, 2003 5.026 5.026 4.964 4.989 193,401 -0.07(-1.35%)
Sep 08, 2003 5.020 5.057 4.984 5.057 231,678 +0.04(+0.74%)
Sep 05, 2003 5.035 5.046 4.990 5.020 232,887 -0.01(-0.30%)
Sep 04, 2003 5.001 5.049 5.001 5.035 279,223 +0.01(+0.30%)
Sep 03, 2003 4.991 5.026 4.951 5.020 308,636 +0.01(+0.12%)
Sep 02, 2003 4.914 5.038 4.884 5.013 344,495 +0.11(+2.33%)
Aug 29, 2003 4.858 4.920 4.858 4.899 320,320 +0.01(+0.18%)
Aug 28, 2003 4.883 4.898 4.871 4.891 195,818 -0.01(-0.23%)
Aug 27, 2003 4.867 4.939 4.857 4.902 170,031 +0.03(+0.71%)
Aug 26, 2003 4.877 4.900 4.857 4.867 379,952 -0.00(-0.03%)
Aug 25, 2003 4.858 4.871 4.778 4.868 385,593 +0.00(+0.03%)
Aug 22, 2003 4.897 4.920 4.866 4.867 259,882 -0.04(-0.83%)
Aug 21, 2003 4.966 4.966 4.908 4.908 252,227 -0.02(-0.45%)
Aug 20, 2003 4.883 4.933 4.858 4.930 198,236 +0.04(+0.84%)
Aug 19, 2003 4.827 4.889 4.819 4.889 194,610 +0.05(+1.03%)
Aug 18, 2003 4.840 4.896 4.817 4.840 340,466 +0.02(+0.52%)
Aug 15, 2003 4.833 4.840 4.814 4.815 221,605 -0.01(-0.15%)
Aug 14, 2003 4.833 4.840 4.815 4.822 263,509 -0.01(-0.23%)
Aug 13, 2003 4.842 4.843 4.825 4.833 383,982 +0.01(+0.26%)
Aug 12, 2003 4.846 4.863 4.820 4.821 369,879 -0.02(-0.51%)
Aug 11, 2003 4.845 4.861 4.820 4.846 180,104 +0.01(+0.18%)
Aug 08, 2003 4.827 4.858 4.791 4.837 333,214 -0.01(-0.20%)
Aug 07, 2003 4.790 4.848 4.790 4.847 300,980 +0.04(+0.77%)
Aug 06, 2003 4.809 4.821 4.775 4.810 294,131 +0.00(+0.03%)
Aug 05, 2003 4.796 4.822 4.778 4.809 494,381 +0.04(+0.81%)
Aug 04, 2003 4.840 4.840 4.630 4.770 1,295,788 -0.08(-1.69%)
Aug 01, 2003 4.932 4.933 4.840 4.852 1,013,341 -0.07(-1.39%)
Jul 31, 2003 5.053 5.053 4.907 4.920 730,895 -0.14(-2.82%)
Jul 30, 2003 4.976 5.063 4.964 5.063 286,475 +0.05(+1.07%)
Jul 29, 2003 4.989 5.011 4.970 5.010 271,970 +0.04(+0.85%)
Jul 28, 2003 5.032 5.038 4.964 4.968 428,706 -0.06(-1.11%)
Jul 25, 2003 5.036 5.036 5.001 5.023 236,513 -0.01(-0.15%)
Jul 24, 2003 5.005 5.032 4.989 5.031 240,139 +0.06(+1.15%)
Jul 23, 2003 5.032 5.032 4.972 4.974 242,557 -0.03(-0.69%)
Jul 22, 2003 4.986 5.010 4.976 5.008 280,834 +0.05(+1.08%)
Jul 21, 2003 4.964 4.994 4.930 4.955 217,173 +0.00(+0.08%)
Jul 18, 2003 4.941 5.018 4.941 4.951 250,615 +0.00(+0.10%)
Jul 17, 2003 5.007 5.027 4.940 4.946 314,679 -0.05(-1.09%)
Jul 16, 2003 5.041 5.048 4.995 5.001 421,856 -0.03(-0.54%)
Jul 15, 2003 5.057 5.059 5.016 5.028 286,878 -0.03(-0.56%)
Jul 14, 2003 5.030 5.057 5.018 5.057 373,909 +0.07(+1.32%)
Jul 11, 2003 4.959 5.000 4.954 4.991 392,846 +0.05(+1.11%)
Jul 10, 2003 4.989 4.989 4.922 4.936 493,173 -0.06(-1.29%)
Jul 09, 2003 5.041 5.041 4.943 5.001 464,162 -0.05(-1.06%)
Jul 08, 2003 4.964 5.054 4.964 5.054 421,050 +0.06(+1.29%)
Jul 07, 2003 4.939 5.018 4.917 4.990 1,092,717 +0.03(+0.58%)
Jul 03, 2003 4.936 4.961 4.902 4.961 276,402 +0.02(+0.33%)
Jul 02, 2003 4.780 4.945 4.780 4.945 845,727 +0.15(+3.08%)
Jul 01, 2003 4.732 4.821 4.732 4.797 607,602 +0.07(+1.52%)
Jun 30, 2003 4.821 4.831 4.704 4.726 2,256,750 -0.08(-1.73%)
Jun 27, 2003 4.814 4.838 4.776 4.809 520,168 -0.03(-0.64%)
Jun 26, 2003 4.678 4.840 4.668 4.840 704,705 +0.13(+2.85%)
Jun 25, 2003 4.716 4.758 4.670 4.706 558,849 +0.05(+1.09%)
Jun 24, 2003 4.625 4.663 4.613 4.655 673,681 +0.03(+0.67%)
Jun 23, 2003 4.706 4.706 4.609 4.624 620,092 -0.05(-1.09%)
Jun 20, 2003 4.714 4.726 4.673 4.675 483,503 -0.02(-0.50%)
Jun 19, 2003 4.745 4.794 4.698 4.698 594,708 -0.02(-0.53%)
Jun 18, 2003 4.768 4.774 4.687 4.723 364,641 -0.03(-0.65%)
Jun 17, 2003 4.855 4.855 4.753 4.754 383,982 -0.07(-1.44%)
Jun 16, 2003 4.748 4.840 4.748 4.824 477,862 +0.09(+1.99%)
Jun 13, 2003 4.832 4.837 4.722 4.729 397,278 -0.08(-1.63%)
Jun 12, 2003 4.889 4.889 4.807 4.807 429,109 -0.06(-1.17%)
Jun 11, 2003 4.871 4.871 4.805 4.864 557,237 -0.01(-0.13%)
Jun 10, 2003 4.793 4.871 4.793 4.871 671,666 +0.10(+2.11%)
Jun 09, 2003 4.824 4.824 4.770 4.770 402,113 -0.06(-1.23%)
Jun 06, 2003 4.796 4.837 4.793 4.830 526,615 +0.04(+0.91%)
Jun 05, 2003 4.815 4.825 4.754 4.786 535,076 -0.07(-1.36%)
Jun 04, 2003 4.779 4.855 4.779 4.852 480,682 +0.08(+1.72%)
Jun 03, 2003 4.716 4.770 4.712 4.770 409,768 +0.05(+1.16%)
Jun 02, 2003 4.691 4.740 4.690 4.716 497,605 +0.04(+0.93%)
May 30, 2003 4.651 4.750 4.651 4.672 863,455 +0.03(+0.75%)
May 29, 2003 4.735 4.765 4.611 4.637 681,739 -0.14(-2.93%)
May 28, 2003 4.817 4.833 4.748 4.778 546,761 -0.01(-0.23%)
May 27, 2003 4.755 4.809 4.742 4.789 554,416 +0.03(+0.70%)
May 23, 2003 4.727 4.786 4.690 4.755 445,225 +0.03(+0.58%)
May 22, 2003 4.722 4.744 4.696 4.728 563,684 +0.00(+0.03%)
May 21, 2003 4.677 4.728 4.656 4.727 564,489 +0.05(+1.17%)
May 20, 2003 4.635 4.696 4.635 4.672 539,508 +0.03(+0.72%)
May 19, 2003 4.678 4.711 4.635 4.639 652,326 -0.02(-0.37%)
May 16, 2003 4.641 4.665 4.603 4.656 480,682 +0.00(+0.05%)
May 15, 2003 4.635 4.654 4.609 4.654 411,783 +0.04(+0.89%)
May 14, 2003 4.631 4.636 4.598 4.613 531,047 +0.00(+0.08%)
May 13, 2003 4.558 4.619 4.547 4.609 396,069 +0.02(+0.43%)
May 12, 2003 4.606 4.621 4.569 4.589 421,453 -0.00(-0.05%)
May 09, 2003 4.582 4.605 4.568 4.591 348,122 +0.02(+0.54%)
May 08, 2003 4.500 4.569 4.500 4.567 330,393 +0.04(+0.82%)
May 07, 2003 4.498 4.533 4.477 4.529 426,691 +0.02(+0.38%)
May 06, 2003 4.498 4.548 4.477 4.512 676,098 -0.00(-0.05%)
May 05, 2003 4.528 4.528 4.436 4.515 1,313,516 +0.00(+0.00%)
May 02, 2003 4.529 4.584 4.486 4.515 896,898 -0.07(-1.62%)
May 01, 2003 4.691 4.728 4.577 4.589 650,311 -0.08(-1.65%)
Apr 30, 2003 4.676 4.701 4.663 4.666 309,844 -0.00(-0.11%)
Apr 29, 2003 4.722 4.754 4.671 4.671 329,185 -0.06(-1.34%)
Apr 28, 2003 4.678 4.734 4.666 4.734 381,967 +0.05(+1.14%)
Apr 25, 2003 4.697 4.713 4.666 4.681 379,952 +0.00(+0.08%)
Apr 24, 2003 4.740 4.773 4.677 4.677 364,239 -0.09(-1.98%)
Apr 23, 2003 4.809 4.809 4.755 4.771 359,403 -0.02(-0.36%)
Apr 22, 2003 4.716 4.795 4.711 4.789 412,186 +0.08(+1.69%)
Apr 21, 2003 4.716 4.726 4.678 4.709 333,214 +0.00(+0.11%)
Apr 17, 2003 4.666 4.711 4.651 4.704 344,495 +0.04(+0.82%)
Apr 16, 2003 4.641 4.667 4.636 4.666 354,971 +0.02(+0.53%)
Apr 15, 2003 4.654 4.654 4.616 4.641 301,383 -0.01(-0.27%)
Apr 14, 2003 4.591 4.661 4.591 4.654 379,549 +0.10(+2.18%)
Apr 11, 2003 4.598 4.615 4.554 4.554 240,945 -0.02(-0.54%)
Apr 10, 2003 4.567 4.604 4.562 4.579 262,703 -0.02(-0.40%)
Apr 09, 2003 4.554 4.616 4.533 4.598 404,933 +0.02(+0.54%)
Apr 08, 2003 4.585 4.591 4.553 4.573 398,890 -0.01(-0.27%)
Apr 07, 2003 4.523 4.591 4.523 4.585 339,660 +0.09(+2.07%)
Apr 04, 2003 4.554 4.579 4.492 4.492 240,139 -0.07(-1.50%)
Apr 03, 2003 4.585 4.588 4.531 4.560 275,596 -0.01(-0.27%)
Apr 02, 2003 4.554 4.580 4.537 4.573 315,485 +0.02(+0.35%)
Apr 01, 2003 4.449 4.557 4.420 4.557 310,650 +0.12(+2.71%)
Mar 31, 2003 4.381 4.465 4.381 4.436 578,189 -0.00(-0.03%)
Mar 28, 2003 4.461 4.518 4.438 4.438 261,091 -0.06(-1.35%)
Mar 27, 2003 4.511 4.539 4.469 4.498 305,009 -0.03(-0.68%)
Mar 26, 2003 4.546 4.554 4.493 4.529 359,403 -0.02(-0.36%)
Mar 25, 2003 4.474 4.546 4.466 4.546 365,447 +0.06(+1.33%)
Mar 24, 2003 4.585 4.585 4.412 4.486 417,021 -0.09(-2.03%)
Mar 21, 2003 4.517 4.579 4.513 4.579 487,532 +0.06(+1.29%)
Mar 20, 2003 4.455 4.521 4.385 4.521 279,223 +0.05(+1.19%)
Mar 19, 2003 4.430 4.467 4.412 4.467 331,199 +0.02(+0.56%)
Mar 18, 2003 4.424 4.449 4.381 4.443 286,072 +0.04(+0.90%)
Mar 17, 2003 4.325 4.403 4.312 4.403 346,107 +0.09(+2.10%)
Mar 14, 2003 4.346 4.346 4.291 4.312 310,247 +0.00(+0.09%)
Mar 13, 2003 4.256 4.309 4.232 4.309 271,567 +0.07(+1.61%)
Mar 12, 2003 4.219 4.240 4.191 4.240 234,901 +0.03(+0.77%)
Mar 11, 2003 4.201 4.244 4.191 4.208 352,554 +0.02(+0.53%)
Mar 10, 2003 4.287 4.287 4.184 4.186 501,231 -0.10(-2.40%)
Mar 07, 2003 4.250 4.331 4.250 4.289 422,662 +0.02(+0.46%)
Mar 06, 2003 4.358 4.358 4.256 4.269 252,227 -0.08(-1.85%)
Mar 05, 2003 4.306 4.353 4.300 4.350 246,586 +0.04(+1.01%)
Mar 04, 2003 4.318 4.350 4.292 4.306 328,379 -0.02(-0.43%)
Mar 03, 2003 4.318 4.332 4.286 4.325 264,717 +0.02(+0.55%)
Feb 28, 2003 4.287 4.341 4.287 4.301 321,529 -0.00(-0.12%)
Feb 27, 2003 4.275 4.336 4.269 4.306 488,338 -0.00(-0.03%)
Feb 26, 2003 4.294 4.315 4.282 4.307 229,261 +0.00(+0.03%)
Feb 25, 2003 4.250 4.307 4.198 4.306 431,929 +0.07(+1.70%)
Feb 24, 2003 4.287 4.287 4.220 4.234 303,398 -0.06(-1.50%)
Feb 21, 2003 4.275 4.311 4.225 4.299 302,995 +0.05(+1.29%)
Feb 20, 2003 4.256 4.260 4.214 4.244 128,934 +0.01(+0.21%)
Feb 19, 2003 4.269 4.269 4.194 4.235 268,344 +0.00(+0.03%)
Feb 18, 2003 4.188 4.238 4.177 4.234 368,268 +0.06(+1.46%)
Feb 14, 2003 4.219 4.219 4.139 4.173 477,056 -0.02(-0.50%)
Feb 13, 2003 4.120 4.194 4.120 4.194 332,005 +0.06(+1.47%)
Feb 12, 2003 4.157 4.188 4.134 4.134 272,776 -0.01(-0.30%)
Feb 11, 2003 4.225 4.225 4.122 4.146 299,771 -0.06(-1.39%)
Feb 10, 2003 4.103 4.204 4.103 4.204 316,291 +0.07(+1.71%)
Feb 07, 2003 4.160 4.188 4.134 4.134 354,166 -0.07(-1.57%)
Feb 06, 2003 4.171 4.214 4.156 4.199 286,878 +0.02(+0.39%)
Feb 05, 2003 4.163 4.218 4.163 4.183 279,223 -0.02(-0.50%)
Feb 04, 2003 4.157 4.204 4.131 4.204 253,033 +0.04(+1.07%)
Feb 03, 2003 4.188 4.202 4.157 4.160 359,001 -0.04(-1.06%)
Jan 31, 2003 4.110 4.204 4.110 4.204 351,345 +0.07(+1.68%)
Jan 30, 2003 4.161 4.175 4.134 4.135 299,369 -0.03(-0.63%)
Jan 29, 2003 4.139 4.161 4.095 4.161 326,364 +0.03(+0.72%)
Jan 28, 2003 4.099 4.131 4.079 4.131 389,622 +0.03(+0.70%)
Jan 27, 2003 4.129 4.131 4.096 4.103 394,055 -0.01(-0.18%)
Jan 24, 2003 4.163 4.163 4.103 4.110 270,358 -0.04(-0.96%)
Jan 23, 2003 4.132 4.162 4.126 4.150 282,446 +0.02(+0.48%)
Jan 22, 2003 4.109 4.158 4.109 4.130 662,802 +0.01(+0.30%)
Jan 21, 2003 4.114 4.139 4.108 4.117 497,202 +0.01(+0.18%)
Jan 17, 2003 4.167 4.170 4.100 4.110 394,860 -0.03(-0.63%)
Jan 16, 2003 4.141 4.188 4.109 4.136 518,557 +0.00(+0.06%)
Jan 15, 2003 4.167 4.197 4.103 4.134 822,358 -0.04(-0.95%)
Jan 14, 2003 4.151 4.182 4.145 4.173 402,516 +0.03(+0.84%)
Jan 13, 2003 4.182 4.201 4.139 4.139 508,081 -0.04(-1.01%)
Jan 10, 2003 4.249 4.249 4.163 4.181 468,192 -0.06(-1.52%)
Jan 09, 2003 4.248 4.250 4.217 4.245 595,514 +0.01(+0.29%)
Jan 08, 2003 4.275 4.284 4.233 4.233 337,243 -0.04(-0.99%)
Jan 07, 2003 4.368 4.368 4.269 4.275 900,524 -0.12(-2.63%)
Jan 06, 2003 4.393 4.419 4.383 4.390 491,964 -0.03(-0.62%)
Jan 03, 2003 4.374 4.435 4.359 4.418 178,493 +0.04(+0.91%)
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.