Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Realty Income Corp
(NY:
O
)
53.06
+1.31 (+2.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 02, 2004
5.149
5.181
5.100
5.181
323,458
+0.06(+1.09%)
Jan 30, 2004
5.083
5.125
5.056
5.125
394,756
+0.04(+0.83%)
Jan 29, 2004
5.071
5.083
5.035
5.083
367,364
-0.02(-0.49%)
Jan 28, 2004
5.099
5.136
5.085
5.108
346,418
+0.01(+0.19%)
Jan 27, 2004
5.038
5.098
5.027
5.098
667,057
+0.06(+1.18%)
Jan 26, 2004
5.033
5.038
5.009
5.038
332,320
+0.01(+0.15%)
Jan 23, 2004
4.990
5.031
4.984
5.031
316,610
+0.03(+0.55%)
Jan 22, 2004
5.015
5.023
4.994
5.004
288,010
-0.01(-0.17%)
Jan 21, 2004
5.009
5.012
4.978
5.012
367,364
+0.02(+0.32%)
Jan 20, 2004
4.946
4.996
4.946
4.996
387,505
+0.03(+0.68%)
Jan 16, 2004
4.976
5.015
4.960
4.963
417,716
-0.04(-0.89%)
Jan 15, 2004
5.027
5.033
4.999
5.007
266,258
-0.00(-0.07%)
Jan 14, 2004
4.994
5.011
4.959
5.011
704,518
+0.04(+0.80%)
Jan 13, 2004
4.981
4.981
4.934
4.971
380,254
+0.00(+0.00%)
Jan 12, 2004
4.968
4.978
4.945
4.971
323,458
+0.01(+0.13%)
Jan 09, 2004
4.925
4.965
4.904
4.965
344,404
+0.06(+1.14%)
Jan 08, 2004
4.907
4.953
4.903
4.909
507,543
-0.02(-0.43%)
Jan 07, 2004
4.897
4.937
4.891
4.930
338,362
+0.02(+0.35%)
Jan 06, 2004
4.915
4.930
4.897
4.913
429,397
-0.02(-0.43%)
Jan 05, 2004
4.966
4.990
4.907
4.934
418,924
-0.03(-0.62%)
Jan 02, 2004
4.980
4.989
4.944
4.965
256,591
+0.00(+0.00%)
Dec 31, 2003
4.990
5.002
4.950
4.965
328,694
-0.04(-0.79%)
Dec 30, 2003
4.913
5.006
4.906
5.005
396,367
+0.03(+0.65%)
Dec 29, 2003
4.997
5.011
4.953
4.973
432,620
-0.04(-0.79%)
Dec 26, 2003
5.002
5.012
4.984
5.012
114,801
+0.02(+0.47%)
Dec 24, 2003
4.963
4.989
4.963
4.989
120,843
+0.03(+0.55%)
Dec 23, 2003
4.971
4.996
4.946
4.961
297,678
-0.01(-0.20%)
Dec 22, 2003
4.971
4.996
4.837
4.971
644,499
-0.05(-1.06%)
Dec 19, 2003
5.015
5.025
4.966
5.025
274,315
+0.02(+0.45%)
Dec 18, 2003
5.011
5.011
4.984
5.002
236,853
+0.01(+0.25%)
Dec 17, 2003
5.006
5.021
4.980
4.990
246,923
-0.03(-0.62%)
Dec 16, 2003
5.004
5.021
4.969
5.021
250,549
+0.04(+0.75%)
Dec 15, 2003
5.040
5.040
4.981
4.984
249,340
-0.05(-0.99%)
Dec 12, 2003
4.997
5.033
4.982
5.033
358,100
+0.04(+0.87%)
Dec 11, 2003
4.996
5.001
4.975
4.990
224,769
-0.00(-0.10%)
Dec 10, 2003
5.009
5.012
4.979
4.995
232,019
-0.01(-0.27%)
Dec 09, 2003
5.033
5.033
5.000
5.009
208,253
-0.03(-0.54%)
Dec 08, 2003
5.009
5.036
4.999
5.036
171,598
+0.03(+0.55%)
Dec 05, 2003
5.022
5.026
5.000
5.009
205,837
-0.01(-0.27%)
Dec 04, 2003
5.040
5.040
5.000
5.022
250,549
-0.01(-0.17%)
Dec 03, 2003
5.040
5.040
5.040
5.031
336,751
-0.01(-0.12%)
Dec 02, 2003
5.033
5.038
5.027
5.037
306,942
-0.00(-0.05%)
Dec 01, 2003
5.002
5.040
4.992
5.040
396,770
+0.05(+1.00%)
Nov 28, 2003
4.981
5.013
4.971
4.990
115,204
+0.01(+0.17%)
Nov 26, 2003
4.991
4.991
4.968
4.981
247,729
-0.04(-0.86%)
Nov 25, 2003
5.002
5.025
4.984
5.025
273,509
+0.03(+0.57%)
Nov 24, 2003
5.002
5.015
4.981
4.996
441,885
+0.00(+0.05%)
Nov 21, 2003
5.021
5.022
4.965
4.994
300,095
-0.00(-0.05%)
Nov 20, 2003
4.973
5.002
4.960
4.996
458,803
-0.02(-0.37%)
Nov 19, 2003
5.004
5.041
5.004
5.015
642,888
-0.02(-0.39%)
Nov 18, 2003
5.037
5.037
5.010
5.035
574,410
+0.00(+0.02%)
Nov 17, 2003
4.991
5.033
4.991
5.033
575,618
+0.03(+0.52%)
Nov 14, 2003
5.000
5.025
4.995
5.007
592,536
+0.01(+0.15%)
Nov 13, 2003
5.002
5.002
4.953
5.000
292,441
-0.00(-0.05%)
Nov 12, 2003
4.925
5.002
4.925
5.002
361,322
+0.08(+1.61%)
Nov 11, 2003
4.934
4.934
4.884
4.923
316,610
-0.01(-0.23%)
Nov 10, 2003
4.934
4.953
4.913
4.934
436,245
-0.00(-0.08%)
Nov 07, 2003
4.956
4.959
4.933
4.938
559,506
-0.01(-0.18%)
Nov 06, 2003
4.984
4.984
4.942
4.946
567,562
-0.02(-0.33%)
Nov 05, 2003
4.919
4.971
4.945
4.963
400,798
-0.00(-0.02%)
Nov 04, 2003
4.919
4.985
4.919
4.964
520,030
+0.04(+0.86%)
Nov 03, 2003
4.891
4.928
4.898
4.922
303,188
+0.04(+0.76%)
Oct 31, 2003
4.927
4.946
4.867
4.884
696,059
-0.00(-0.10%)
Oct 30, 2003
4.938
4.948
4.884
4.889
315,402
-0.03(-0.56%)
Oct 29, 2003
4.945
4.945
4.917
4.917
474,110
-0.00(-0.10%)
Oct 28, 2003
5.002
5.002
4.920
4.922
603,009
-0.06(-1.22%)
Oct 27, 2003
4.928
5.004
4.928
4.982
363,336
+0.05(+1.11%)
Oct 24, 2003
4.953
4.964
4.918
4.928
262,633
-0.02(-0.38%)
Oct 23, 2003
4.996
4.996
4.932
4.946
511,974
-0.04(-0.87%)
Oct 22, 2003
4.992
5.012
4.990
4.990
322,652
-0.01(-0.30%)
Oct 21, 2003
5.027
5.033
5.027
5.005
537,754
-0.02(-0.40%)
Oct 20, 2003
5.027
5.027
5.000
5.025
429,800
-0.01(-0.30%)
Oct 17, 2003
5.037
5.040
5.027
5.040
1,081,148
+0.04(+0.74%)
Oct 16, 2003
5.038
5.027
4.990
5.002
2,457,960
-0.04(-0.71%)
Oct 15, 2003
5.087
5.059
4.987
5.038
364,545
-0.05(-0.95%)
Oct 14, 2003
5.040
5.087
5.023
5.087
324,263
+0.07(+1.44%)
Oct 13, 2003
5.021
5.043
5.015
5.015
124,066
-0.01(-0.12%)
Oct 10, 2003
4.999
5.038
4.999
5.021
152,665
+0.02(+0.50%)
Oct 09, 2003
5.032
5.036
4.996
4.996
295,664
-0.02(-0.37%)
Oct 08, 2003
5.018
5.040
5.001
5.015
218,727
+0.00(+0.05%)
Oct 07, 2003
5.025
5.140
5.004
5.012
191,738
-0.01(-0.25%)
Oct 06, 2003
4.996
5.027
4.996
5.025
245,715
+0.02(+0.32%)
Oct 03, 2003
4.965
5.025
4.961
5.009
233,631
+0.06(+1.25%)
Oct 02, 2003
4.928
4.949
4.919
4.946
376,226
+0.01(+0.25%)
Oct 01, 2003
4.915
4.934
4.915
4.934
359,711
+0.01(+0.25%)
Sep 30, 2003
4.915
4.934
4.909
4.922
473,304
+0.01(+0.13%)
Sep 29, 2003
4.847
4.915
4.858
4.915
285,593
+0.07(+1.41%)
Sep 26, 2003
4.866
4.910
4.847
4.847
206,239
-0.02(-0.38%)
Sep 25, 2003
4.896
4.934
4.866
4.866
211,073
-0.02(-0.43%)
Sep 24, 2003
4.984
4.984
4.887
4.887
229,200
-0.08(-1.57%)
Sep 23, 2003
4.959
4.991
4.959
4.965
197,780
+0.01(+0.13%)
Sep 22, 2003
4.872
4.959
4.870
4.959
275,120
+0.06(+1.14%)
Sep 19, 2003
4.917
4.958
4.903
4.903
254,980
-0.03(-0.63%)
Sep 18, 2003
4.866
4.932
4.866
4.934
315,402
+0.06(+1.15%)
Sep 17, 2003
4.872
4.907
4.872
4.878
234,839
-0.02(-0.46%)
Sep 16, 2003
4.896
4.902
4.872
4.901
265,856
+0.03(+0.59%)
Sep 15, 2003
4.915
4.928
4.871
4.872
324,666
-0.01(-0.30%)
Sep 12, 2003
4.928
4.928
4.834
4.887
552,658
-0.04(-0.83%)
Sep 11, 2003
4.891
4.951
4.891
4.928
203,017
+0.02(+0.38%)
Sep 10, 2003
4.959
4.960
4.906
4.909
297,275
-0.08(-1.62%)
Sep 09, 2003
5.027
5.027
4.965
4.990
193,349
-0.07(-1.35%)
Sep 08, 2003
5.021
5.058
4.985
5.058
231,617
+0.04(+0.74%)
Sep 05, 2003
5.036
5.047
4.991
5.021
232,825
-0.01(-0.30%)
Sep 04, 2003
5.002
5.051
5.002
5.036
279,148
+0.01(+0.30%)
Sep 03, 2003
4.992
5.027
4.953
5.021
308,554
+0.01(+0.12%)
Sep 02, 2003
4.915
5.040
4.886
5.015
344,404
+0.11(+2.33%)
Aug 29, 2003
4.860
4.922
4.860
4.901
320,235
+0.01(+0.18%)
Aug 28, 2003
4.884
4.899
4.872
4.892
195,766
-0.01(-0.23%)
Aug 27, 2003
4.868
4.940
4.858
4.903
169,986
+0.03(+0.71%)
Aug 26, 2003
4.878
4.902
4.858
4.868
379,851
-0.00(-0.03%)
Aug 25, 2003
4.860
4.872
4.779
4.870
385,491
+0.00(+0.03%)
Aug 22, 2003
4.898
4.922
4.867
4.868
259,813
-0.04(-0.83%)
Aug 21, 2003
4.968
4.968
4.909
4.909
252,160
-0.02(-0.45%)
Aug 20, 2003
4.884
4.934
4.860
4.932
198,183
+0.04(+0.84%)
Aug 19, 2003
4.829
4.891
4.820
4.891
194,558
+0.05(+1.03%)
Aug 18, 2003
4.841
4.897
4.819
4.841
340,376
+0.02(+0.52%)
Aug 15, 2003
4.835
4.841
4.815
4.816
221,546
-0.01(-0.15%)
Aug 14, 2003
4.835
4.841
4.816
4.824
263,439
-0.01(-0.23%)
Aug 13, 2003
4.843
4.845
4.826
4.835
383,880
+0.01(+0.26%)
Aug 12, 2003
4.847
4.865
4.821
4.822
369,781
-0.02(-0.51%)
Aug 11, 2003
4.846
4.862
4.821
4.847
180,057
+0.01(+0.18%)
Aug 08, 2003
4.829
4.860
4.793
4.838
333,125
-0.01(-0.20%)
Aug 07, 2003
4.791
4.850
4.791
4.848
300,900
+0.04(+0.77%)
Aug 06, 2003
4.810
4.822
4.776
4.811
294,052
+0.00(+0.03%)
Aug 05, 2003
4.798
4.824
4.779
4.810
494,250
+0.04(+0.81%)
Aug 04, 2003
4.841
4.841
4.631
4.771
1,295,444
-0.08(-1.69%)
Aug 01, 2003
4.933
4.934
4.841
4.853
1,013,072
-0.07(-1.39%)
Jul 31, 2003
5.054
5.054
4.908
4.922
730,701
-0.14(-2.82%)
Jul 30, 2003
4.978
5.064
4.965
5.064
286,399
+0.05(+1.07%)
Jul 29, 2003
4.990
5.012
4.971
5.011
271,898
+0.04(+0.85%)
Jul 28, 2003
5.033
5.040
4.965
4.969
428,592
-0.06(-1.11%)
Jul 25, 2003
5.037
5.037
5.002
5.025
236,450
-0.01(-0.15%)
Jul 24, 2003
5.006
5.033
4.990
5.032
240,076
+0.06(+1.15%)
Jul 23, 2003
5.033
5.033
4.974
4.975
242,492
-0.03(-0.69%)
Jul 22, 2003
4.987
5.011
4.978
5.010
280,760
+0.05(+1.08%)
Jul 21, 2003
4.965
4.995
4.932
4.956
217,115
+0.00(+0.08%)
Jul 18, 2003
4.943
5.020
4.943
4.953
250,549
+0.00(+0.10%)
Jul 17, 2003
5.009
5.028
4.942
4.948
314,596
-0.05(-1.09%)
Jul 16, 2003
5.042
5.050
4.996
5.002
421,744
-0.03(-0.54%)
Jul 15, 2003
5.058
5.061
5.017
5.030
286,802
-0.03(-0.56%)
Jul 14, 2003
5.031
5.058
5.020
5.058
373,809
+0.07(+1.32%)
Jul 11, 2003
4.960
5.001
4.955
4.992
392,741
+0.05(+1.11%)
Jul 10, 2003
4.990
4.990
4.923
4.938
493,042
-0.06(-1.29%)
Jul 09, 2003
5.042
5.042
4.944
5.002
464,039
-0.05(-1.06%)
Jul 08, 2003
4.965
5.056
4.965
5.056
420,938
+0.06(+1.29%)
Jul 07, 2003
4.940
5.020
4.918
4.991
1,092,426
+0.03(+0.58%)
Jul 03, 2003
4.938
4.963
4.903
4.963
276,329
+0.02(+0.33%)
Jul 02, 2003
4.781
4.946
4.781
4.946
845,502
+0.15(+3.08%)
Jul 01, 2003
4.733
4.822
4.733
4.799
607,440
+0.07(+1.52%)
Jun 30, 2003
4.822
4.832
4.706
4.727
2,256,151
-0.08(-1.73%)
Jun 27, 2003
4.815
4.840
4.778
4.810
520,030
-0.03(-0.64%)
Jun 26, 2003
4.680
4.841
4.670
4.841
704,518
+0.13(+2.85%)
Jun 25, 2003
4.717
4.759
4.671
4.707
558,700
+0.05(+1.09%)
Jun 24, 2003
4.626
4.665
4.614
4.656
673,502
+0.03(+0.67%)
Jun 23, 2003
4.707
4.707
4.610
4.625
619,928
-0.05(-1.09%)
Jun 20, 2003
4.716
4.727
4.675
4.676
483,374
-0.02(-0.50%)
Jun 19, 2003
4.747
4.795
4.699
4.699
594,550
-0.02(-0.53%)
Jun 18, 2003
4.769
4.775
4.688
4.724
364,545
-0.03(-0.65%)
Jun 17, 2003
4.856
4.856
4.754
4.755
383,880
-0.07(-1.44%)
Jun 16, 2003
4.749
4.841
4.749
4.825
477,735
+0.09(+1.99%)
Jun 13, 2003
4.834
4.838
4.723
4.730
397,172
-0.08(-1.63%)
Jun 12, 2003
4.891
4.891
4.809
4.809
428,995
-0.06(-1.17%)
Jun 11, 2003
4.872
4.872
4.806
4.866
557,089
-0.01(-0.13%)
Jun 10, 2003
4.794
4.872
4.794
4.872
671,488
+0.10(+2.11%)
Jun 09, 2003
4.825
4.825
4.771
4.771
402,006
-0.06(-1.23%)
Jun 06, 2003
4.798
4.838
4.794
4.831
526,475
+0.04(+0.91%)
Jun 05, 2003
4.816
4.826
4.755
4.788
534,934
-0.07(-1.36%)
Jun 04, 2003
4.780
4.856
4.780
4.853
480,555
+0.08(+1.72%)
Jun 03, 2003
4.717
4.771
4.713
4.771
409,660
+0.05(+1.16%)
Jun 02, 2003
4.692
4.742
4.691
4.717
497,473
+0.04(+0.93%)
May 30, 2003
4.652
4.752
4.652
4.673
863,226
+0.03(+0.75%)
May 29, 2003
4.737
4.766
4.613
4.639
681,558
-0.14(-2.93%)
May 28, 2003
4.819
4.835
4.749
4.779
546,616
-0.01(-0.23%)
May 27, 2003
4.757
4.810
4.743
4.790
554,269
+0.03(+0.70%)
May 23, 2003
4.728
4.788
4.691
4.757
445,107
+0.03(+0.58%)
May 22, 2003
4.723
4.745
4.697
4.729
563,534
+0.00(+0.03%)
May 21, 2003
4.678
4.729
4.657
4.728
564,339
+0.05(+1.17%)
May 20, 2003
4.636
4.697
4.636
4.673
539,365
+0.03(+0.72%)
May 19, 2003
4.680
4.712
4.636
4.640
652,153
-0.02(-0.37%)
May 16, 2003
4.642
4.666
4.604
4.657
480,555
+0.00(+0.05%)
May 15, 2003
4.636
4.655
4.610
4.655
411,674
+0.04(+0.89%)
May 14, 2003
4.632
4.637
4.599
4.614
530,906
+0.00(+0.08%)
May 13, 2003
4.559
4.620
4.548
4.610
395,964
+0.02(+0.43%)
May 12, 2003
4.608
4.622
4.570
4.590
421,341
-0.00(-0.05%)
May 09, 2003
4.583
4.606
4.569
4.593
348,029
+0.02(+0.54%)
May 08, 2003
4.501
4.570
4.501
4.568
330,306
+0.04(+0.82%)
May 07, 2003
4.500
4.534
4.479
4.531
426,578
+0.02(+0.39%)
May 06, 2003
4.500
4.549
4.479
4.513
675,918
-0.00(-0.05%)
May 05, 2003
4.529
4.529
4.438
4.516
1,313,168
+0.00(+0.00%)
May 02, 2003
4.531
4.585
4.487
4.516
896,660
-0.07(-1.62%)
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
.