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
Ventas Inc
(NY:
VTR
)
49.71
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 28, 2004
13.86
14.02
13.75
13.92
373,192
+0.06(+0.43%)
May 27, 2004
13.73
13.89
13.64
13.86
717,406
+0.25(+1.84%)
May 26, 2004
13.49
13.66
13.37
13.61
453,090
+0.05(+0.40%)
May 25, 2004
13.35
13.56
13.16
13.56
1,244,030
+0.24(+1.79%)
May 24, 2004
13.21
13.43
13.13
13.32
642,031
+0.11(+0.81%)
May 21, 2004
13.27
13.31
12.97
13.21
756,267
+0.14(+1.10%)
May 20, 2004
12.96
13.07
12.91
13.07
857,270
+0.11(+0.88%)
May 19, 2004
13.28
13.41
12.94
12.96
1,091,771
-0.15(-1.14%)
May 18, 2004
12.90
13.10
12.90
13.10
555,265
+0.21(+1.62%)
May 17, 2004
12.39
13.04
12.27
12.90
717,406
+0.17(+1.36%)
May 14, 2004
12.60
12.88
12.60
12.72
601,663
+0.10(+0.80%)
May 13, 2004
12.66
12.79
12.57
12.62
679,551
-0.13(-1.03%)
May 12, 2004
12.78
12.79
12.35
12.75
775,864
-0.07(-0.56%)
May 11, 2004
12.54
13.13
12.54
12.82
720,086
+0.23(+1.80%)
May 10, 2004
13.10
13.11
12.35
12.60
1,296,960
-0.51(-3.87%)
May 07, 2004
13.57
13.61
13.10
13.10
930,803
-0.61(-4.48%)
May 06, 2004
13.64
13.88
13.36
13.72
940,183
+0.14(+1.01%)
May 05, 2004
13.67
13.73
13.55
13.58
431,817
-0.04(-0.31%)
May 04, 2004
13.54
13.82
13.48
13.62
864,640
+0.22(+1.65%)
May 03, 2004
13.13
13.43
13.04
13.40
621,428
+0.21(+1.63%)
Apr 30, 2004
13.34
13.40
12.97
13.19
919,078
-0.16(-1.16%)
Apr 29, 2004
13.47
13.73
13.13
13.34
872,680
-0.13(-0.93%)
Apr 28, 2004
13.73
13.73
13.41
13.47
501,498
-0.17(-1.27%)
Apr 27, 2004
13.34
13.64
13.33
13.64
813,384
+0.20(+1.51%)
Apr 26, 2004
13.37
13.66
13.30
13.44
383,912
+0.01(+0.04%)
Apr 23, 2004
13.67
13.67
13.34
13.43
382,572
-0.21(-1.53%)
Apr 22, 2004
13.35
13.81
13.34
13.64
521,598
+0.26(+1.96%)
Apr 21, 2004
13.31
13.54
13.01
13.38
813,719
+0.07(+0.49%)
Apr 20, 2004
13.50
13.70
13.25
13.31
749,734
-0.33(-2.45%)
Apr 19, 2004
13.73
13.86
13.26
13.65
503,508
-0.08(-0.61%)
Apr 16, 2004
13.38
13.77
13.29
13.73
853,920
+0.42(+3.14%)
Apr 15, 2004
12.98
13.42
12.98
13.31
898,810
+0.24(+1.83%)
Apr 14, 2004
13.10
13.62
12.87
13.07
1,076,361
-0.32(-2.41%)
Apr 13, 2004
12.57
13.92
12.55
13.40
1,535,146
-0.30(-2.22%)
Apr 12, 2004
14.33
14.33
12.98
13.70
2,330,944
-0.76(-5.28%)
Apr 08, 2004
14.93
14.93
14.47
14.47
396,642
-0.53(-3.54%)
Apr 07, 2004
14.63
15.16
14.33
15.00
1,482,383
+0.32(+2.20%)
Apr 06, 2004
15.49
15.49
13.85
14.67
3,031,265
-0.92(-5.90%)
Apr 05, 2004
16.57
16.57
15.40
15.59
1,097,131
-0.93(-5.60%)
Apr 02, 2004
16.63
16.70
16.52
16.52
584,243
+0.04(+0.25%)
Apr 01, 2004
16.41
16.64
16.35
16.48
656,268
+0.07(+0.44%)
Mar 31, 2004
16.27
16.43
16.17
16.41
777,874
+0.17(+1.07%)
Mar 30, 2004
15.73
16.32
15.70
16.23
873,517
+0.50(+3.19%)
Mar 29, 2004
15.70
15.76
15.40
15.73
655,263
+0.10(+0.61%)
Mar 26, 2004
15.94
15.94
15.63
15.64
512,888
-0.19(-1.17%)
Mar 25, 2004
15.72
15.91
15.70
15.82
554,763
+0.22(+1.42%)
Mar 24, 2004
15.99
15.99
15.60
15.60
298,151
-0.42(-2.61%)
Mar 23, 2004
16.45
16.45
15.94
16.02
433,492
+0.04(+0.26%)
Mar 22, 2004
16.01
16.12
15.83
15.98
770,002
-0.02(-0.15%)
Mar 19, 2004
15.88
16.13
15.64
16.00
629,803
+0.12(+0.75%)
Mar 18, 2004
15.52
15.88
15.45
15.88
624,778
+0.30(+1.92%)
Mar 17, 2004
15.40
15.58
15.28
15.58
656,436
+0.17(+1.08%)
Mar 16, 2004
15.45
15.49
15.35
15.41
501,163
+0.00(+0.00%)
Mar 15, 2004
15.40
15.50
15.34
15.41
581,731
-0.04(-0.27%)
Mar 12, 2004
15.46
15.47
15.28
15.46
686,754
-0.01(-0.04%)
Mar 11, 2004
15.07
15.46
15.07
15.46
2,147,698
-0.16(-0.99%)
Mar 10, 2004
15.92
16.00
15.53
15.62
443,375
-0.19(-1.21%)
Mar 09, 2004
15.99
15.99
15.71
15.81
562,970
-0.19(-1.16%)
Mar 08, 2004
16.12
16.38
15.98
15.99
594,126
-0.16(-0.96%)
Mar 05, 2004
16.00
16.18
15.85
16.15
626,453
+0.15(+0.93%)
Mar 04, 2004
16.11
16.11
15.93
16.00
504,345
-0.11(-0.70%)
Mar 03, 2004
16.01
16.30
15.92
16.11
912,210
+0.08(+0.52%)
Mar 02, 2004
16.09
16.12
15.95
16.03
695,966
-0.03(-0.19%)
Mar 01, 2004
15.85
16.12
15.82
16.06
742,364
+0.27(+1.70%)
Feb 27, 2004
15.97
16.15
15.73
15.79
1,024,436
-0.03(-0.19%)
Feb 26, 2004
15.88
15.97
15.76
15.82
367,162
-0.06(-0.38%)
Feb 25, 2004
15.46
15.88
15.38
15.88
594,126
+0.42(+2.70%)
Feb 24, 2004
15.47
15.67
15.40
15.46
848,560
+0.05(+0.31%)
Feb 23, 2004
15.88
15.90
15.37
15.41
726,284
-0.50(-3.11%)
Feb 20, 2004
15.95
15.95
15.70
15.91
321,601
-0.02(-0.11%)
Feb 19, 2004
16.10
16.17
15.93
15.93
540,190
-0.17(-1.04%)
Feb 18, 2004
15.96
16.18
15.95
16.10
361,634
+0.13(+0.82%)
Feb 17, 2004
15.95
15.97
15.79
15.96
474,865
+0.08(+0.53%)
Feb 13, 2004
16.06
16.09
15.70
15.88
408,367
-0.24(-1.48%)
Feb 12, 2004
16.02
16.27
15.90
16.12
1,191,099
+0.11(+0.67%)
Feb 11, 2004
15.61
16.03
15.58
16.01
761,627
+0.37(+2.37%)
Feb 10, 2004
15.37
15.64
15.19
15.64
475,702
+0.33(+2.14%)
Feb 09, 2004
15.32
15.50
15.30
15.31
504,345
+0.00(+0.00%)
Feb 06, 2004
14.73
15.41
14.69
15.31
668,496
+0.58(+3.97%)
Feb 05, 2004
14.48
14.73
14.39
14.73
255,941
+0.28(+1.94%)
Feb 04, 2004
14.75
14.75
14.42
14.45
1,450,558
-0.39(-2.62%)
Feb 03, 2004
15.01
15.01
14.84
14.84
666,319
-0.18(-1.19%)
Feb 02, 2004
15.00
15.06
14.87
15.01
1,226,609
+0.09(+0.60%)
Jan 30, 2004
14.93
14.98
14.75
14.93
764,642
+0.19(+1.26%)
Jan 29, 2004
14.56
14.74
14.44
14.74
769,834
+0.30(+2.07%)
Jan 28, 2004
14.42
14.66
14.33
14.44
713,721
+0.04(+0.25%)
Jan 27, 2004
14.33
14.41
14.18
14.41
781,559
+0.15(+1.05%)
Jan 26, 2004
14.21
14.26
14.02
14.26
525,450
+0.04(+0.29%)
Jan 23, 2004
14.07
14.29
13.97
14.21
555,265
+0.14(+1.02%)
Jan 22, 2004
14.33
14.51
13.94
14.07
633,656
-0.24(-1.71%)
Jan 21, 2004
14.03
14.32
13.98
14.32
787,422
+0.49(+3.54%)
Jan 20, 2004
14.11
14.11
13.83
13.83
924,103
-0.10(-0.73%)
Jan 16, 2004
15.07
15.07
13.93
13.93
655,431
-0.08(-0.55%)
Jan 15, 2004
14.01
14.23
13.91
14.01
466,490
-0.01(-0.04%)
Jan 14, 2004
13.78
14.01
13.76
14.01
426,792
+0.28(+2.04%)
Jan 13, 2004
13.67
13.73
13.59
13.73
542,703
+0.06(+0.44%)
Jan 12, 2004
13.31
13.67
13.31
13.67
857,270
+0.36(+2.69%)
Jan 09, 2004
13.17
13.39
13.06
13.31
566,153
+0.12(+0.90%)
Jan 08, 2004
13.27
13.40
13.13
13.19
467,662
-0.06(-0.45%)
Jan 07, 2004
13.22
13.31
13.21
13.25
1,072,006
+0.07(+0.50%)
Jan 06, 2004
13.31
13.31
13.19
13.19
666,654
-0.04(-0.27%)
Jan 05, 2004
13.25
13.44
13.13
13.22
1,104,501
-0.06(-0.45%)
Jan 02, 2004
13.22
13.35
13.19
13.28
312,724
+0.15(+1.14%)
Dec 31, 2003
13.43
13.43
13.04
13.13
376,542
-0.30(-2.22%)
Dec 30, 2003
13.31
13.49
13.27
13.43
464,982
-0.03(-0.22%)
Dec 29, 2003
13.45
13.72
13.43
13.46
995,793
-0.08(-0.57%)
Dec 26, 2003
13.43
13.55
13.38
13.54
90,785
+0.11(+0.80%)
Dec 24, 2003
13.22
13.44
13.12
13.43
328,134
+0.18(+1.35%)
Dec 23, 2003
13.21
13.31
13.13
13.25
330,647
+0.06(+0.45%)
Dec 22, 2003
12.85
13.22
12.85
13.19
718,579
+0.35(+2.74%)
Dec 19, 2003
12.70
12.93
12.56
12.84
931,473
+0.20(+1.56%)
Dec 18, 2003
12.53
12.68
12.44
12.64
230,983
+0.09(+0.71%)
Dec 17, 2003
12.48
12.57
12.41
12.56
839,515
+0.02(+0.14%)
Dec 16, 2003
12.30
12.56
12.24
12.54
391,449
+0.24(+1.94%)
Dec 15, 2003
12.66
12.66
12.26
12.30
460,460
-0.21(-1.67%)
Dec 12, 2003
12.48
12.53
12.39
12.51
369,674
+0.12(+0.96%)
Dec 11, 2003
12.12
12.44
12.11
12.39
840,687
+0.28(+2.32%)
Dec 10, 2003
12.16
12.18
12.01
12.11
356,442
-0.02(-0.20%)
Dec 09, 2003
12.23
12.27
12.01
12.13
293,294
-0.11(-0.88%)
Dec 08, 2003
11.82
12.24
11.82
12.24
259,124
+0.33(+2.76%)
Dec 05, 2003
11.90
11.95
11.89
11.91
156,445
+0.03(+0.25%)
Dec 04, 2003
12.13
12.13
11.89
11.88
398,484
-0.16(-1.34%)
Dec 03, 2003
12.37
12.37
12.04
12.04
279,056
-0.18(-1.47%)
Dec 02, 2003
12.21
12.49
12.18
12.22
403,677
+0.16(+1.34%)
Dec 01, 2003
12.03
12.11
11.99
12.06
286,259
+0.11(+0.90%)
Nov 28, 2003
12.06
12.08
11.95
11.95
94,805
+0.00(+0.00%)
Nov 26, 2003
11.79
11.95
11.74
11.95
749,902
+0.22(+1.88%)
Nov 25, 2003
11.67
11.77
11.66
11.73
303,176
+0.10(+0.87%)
Nov 24, 2003
11.53
11.70
11.52
11.63
383,912
+0.14(+1.19%)
Nov 21, 2003
11.69
11.70
11.51
11.49
592,786
-0.19(-1.63%)
Nov 20, 2003
11.98
11.98
11.66
11.68
531,815
-0.08(-0.66%)
Nov 19, 2003
11.80
11.87
11.80
11.76
445,720
-0.01(-0.10%)
Nov 18, 2003
11.88
11.92
11.70
11.77
617,073
-0.05(-0.40%)
Nov 17, 2003
11.75
11.82
11.71
11.82
456,440
-0.05(-0.45%)
Nov 14, 2003
11.58
11.87
11.55
11.87
756,434
+0.00(+0.00%)
Nov 13, 2003
11.87
11.93
11.80
11.87
193,631
+0.03(+0.25%)
Nov 12, 2003
11.67
11.86
11.67
11.84
820,252
+0.14(+1.22%)
Nov 11, 2003
11.79
11.76
11.66
11.70
260,129
-0.09(-0.76%)
Nov 10, 2003
11.82
11.82
11.77
11.79
565,985
-0.09(-0.75%)
Nov 07, 2003
11.99
12.05
11.83
11.88
898,307
-0.11(-0.95%)
Nov 06, 2003
11.56
12.00
11.53
11.99
1,359,438
+0.41(+3.56%)
Nov 05, 2003
11.49
11.64
11.39
11.58
396,809
-0.05(-0.41%)
Nov 04, 2003
11.49
11.64
11.48
11.63
461,401
+0.07(+0.62%)
Nov 03, 2003
11.19
11.56
11.19
11.56
483,625
+0.39(+3.53%)
Oct 31, 2003
11.46
11.53
11.13
11.16
517,410
-0.24(-2.09%)
Oct 30, 2003
11.40
11.58
11.30
11.40
290,111
+0.04(+0.37%)
Oct 29, 2003
10.94
11.43
10.90
11.36
597,476
+0.50(+4.56%)
Oct 28, 2003
10.72
10.87
10.72
10.87
708,194
+0.24(+2.25%)
Oct 27, 2003
10.54
10.81
10.54
10.63
413,057
+0.14(+1.37%)
Oct 24, 2003
10.60
10.68
10.47
10.48
355,102
-0.14(-1.29%)
Oct 23, 2003
10.51
10.72
10.48
10.62
319,759
+0.02(+0.22%)
Oct 22, 2003
10.82
10.85
10.60
10.60
440,025
-0.18(-1.66%)
Oct 21, 2003
10.84
10.86
10.75
10.78
334,834
-0.04(-0.39%)
Oct 20, 2003
10.78
10.86
10.76
10.82
560,290
+0.07(+0.67%)
Oct 17, 2003
10.84
10.84
10.84
10.75
442,705
+0.00(+0.00%)
Oct 16, 2003
10.69
10.76
10.69
10.75
403,007
+0.11(+1.07%)
Oct 15, 2003
10.90
10.92
10.63
10.63
529,638
-0.17(-1.60%)
Oct 14, 2003
10.87
10.88
10.74
10.81
209,878
-0.06(-0.55%)
Oct 13, 2003
10.81
10.90
10.66
10.87
253,094
+0.06(+0.55%)
Oct 10, 2003
10.83
10.83
10.63
10.81
213,731
-0.02(-0.22%)
Oct 09, 2003
10.85
10.90
10.67
10.83
227,298
+0.04(+0.39%)
Oct 08, 2003
10.87
10.90
10.66
10.79
451,415
-0.11(-0.99%)
Oct 07, 2003
10.82
10.90
10.76
10.90
358,954
+0.10(+0.94%)
Oct 06, 2003
10.77
10.79
10.71
10.79
390,277
+0.02(+0.22%)
Oct 03, 2003
10.74
10.83
10.71
10.77
481,900
+0.14(+1.35%)
Oct 02, 2003
10.64
10.72
10.45
10.63
335,504
-0.06(-0.56%)
Oct 01, 2003
10.22
10.76
10.18
10.69
606,856
+0.47(+4.56%)
Sep 30, 2003
10.33
10.38
10.000
10.22
476,037
-0.20(-1.95%)
Sep 29, 2003
10.000
10.42
9.881
10.42
490,945
+0.42(+4.24%)
Sep 26, 2003
10.21
10.23
10.05
10.000
596,303
-0.24(-2.39%)
Sep 25, 2003
10.37
10.37
10.37
10.24
678,714
-0.08(-0.81%)
Sep 24, 2003
10.46
10.52
10.30
10.33
424,615
-0.27(-2.59%)
Sep 23, 2003
10.41
10.61
10.33
10.60
251,084
+0.20(+1.89%)
Sep 22, 2003
10.48
10.48
10.30
10.41
309,039
-0.16(-1.53%)
Sep 19, 2003
10.39
10.61
10.39
10.57
315,571
+0.12(+1.14%)
Sep 18, 2003
10.39
10.57
10.33
10.45
227,968
+0.00(+0.00%)
Sep 17, 2003
10.35
10.51
10.29
10.45
754,089
+0.09(+0.87%)
Sep 16, 2003
10.36
10.44
10.30
10.36
388,434
-0.01(-0.06%)
Sep 15, 2003
10.40
10.50
10.36
10.36
278,219
+0.01(+0.06%)
Sep 12, 2003
10.15
10.45
10.12
10.36
449,070
+0.06(+0.58%)
Sep 11, 2003
10.18
10.35
10.09
10.30
449,237
+0.06(+0.58%)
Sep 10, 2003
10.45
10.45
10.18
10.24
584,411
-0.33(-3.11%)
Sep 09, 2003
10.72
10.75
10.51
10.57
461,632
-0.11(-1.01%)
Sep 08, 2003
10.66
10.78
10.61
10.67
569,503
-0.04(-0.33%)
Sep 05, 2003
10.73
10.94
10.69
10.71
878,375
-0.02(-0.22%)
Sep 04, 2003
10.54
10.79
10.52
10.73
633,656
+0.17(+1.58%)
Sep 03, 2003
10.29
10.57
10.26
10.57
940,183
+0.27(+2.61%)
Sep 02, 2003
10.11
10.30
10.06
10.30
888,927
+0.20(+2.01%)
Aug 29, 2003
10.10
10.14
10.000
10.10
579,553
-0.01(-0.12%)
Aug 28, 2003
10.09
10.14
10.03
10.11
659,116
-0.01(-0.12%)
Aug 27, 2003
9.958
10.14
9.940
10.12
943,365
+0.16(+1.62%)
Aug 26, 2003
9.672
9.958
9.624
9.958
372,857
+0.29(+3.03%)
Aug 25, 2003
9.791
9.821
9.624
9.666
372,019
-0.04(-0.43%)
Aug 22, 2003
10.000
10.01
9.701
9.707
241,536
-0.21(-2.11%)
Aug 21, 2003
9.970
10.06
9.731
9.916
368,167
+0.04(+0.36%)
Aug 20, 2003
9.875
10.10
9.827
9.881
342,037
+0.00(+0.00%)
Aug 19, 2003
9.910
10.02
9.881
9.881
446,222
+0.07(+0.67%)
Aug 18, 2003
9.791
9.851
9.737
9.815
193,966
+0.03(+0.31%)
Aug 15, 2003
9.815
9.827
9.743
9.785
296,979
-0.01(-0.06%)
Aug 14, 2003
9.731
9.791
9.672
9.791
591,613
+0.06(+0.61%)
Aug 13, 2003
9.701
9.755
9.642
9.731
564,310
+0.06(+0.62%)
Aug 12, 2003
9.701
9.731
9.564
9.672
291,284
-0.03(-0.31%)
Aug 11, 2003
9.600
9.701
9.522
9.701
415,235
+0.11(+1.18%)
Aug 08, 2003
9.403
9.636
9.385
9.588
358,787
+0.21(+2.29%)
Aug 07, 2003
9.307
9.379
9.194
9.373
276,376
+0.07(+0.77%)
Aug 06, 2003
9.313
9.379
9.224
9.301
493,290
+0.04(+0.39%)
Aug 05, 2003
9.504
9.546
9.224
9.266
574,193
-0.26(-2.76%)
Aug 04, 2003
9.761
9.767
9.498
9.528
558,113
-0.26(-2.68%)
Aug 01, 2003
9.845
9.851
9.678
9.791
451,750
-0.09(-0.91%)
Jul 31, 2003
9.910
9.946
9.761
9.881
281,234
+0.03(+0.30%)
Jul 30, 2003
9.910
9.934
9.815
9.851
259,291
+0.03(+0.30%)
Jul 29, 2003
9.827
9.851
9.737
9.821
262,306
-0.01(-0.06%)
Jul 28, 2003
9.660
9.827
9.636
9.827
223,781
+0.21(+2.24%)
Jul 25, 2003
9.660
9.701
9.552
9.612
301,669
-0.06(-0.62%)
Jul 24, 2003
9.642
9.749
9.558
9.672
572,685
+0.18(+1.89%)
Jul 23, 2003
9.612
9.678
9.463
9.492
222,608
-0.12(-1.24%)
Jul 22, 2003
9.504
9.672
9.504
9.612
275,371
+0.15(+1.58%)
Jul 21, 2003
9.558
9.672
9.433
9.463
375,872
-0.06(-0.63%)
Jul 18, 2003
9.552
9.695
9.504
9.522
204,183
+0.00(+0.00%)
Jul 17, 2003
9.803
9.803
9.516
9.522
330,312
-0.24(-2.51%)
Jul 16, 2003
9.761
9.821
9.546
9.767
478,382
+0.19(+1.93%)
Jul 15, 2003
9.582
9.606
9.516
9.582
701,829
-0.12(-1.23%)
Jul 14, 2003
9.791
9.791
9.558
9.701
690,606
-0.04(-0.43%)
Jul 11, 2003
9.612
9.809
9.600
9.743
956,263
+0.15(+1.56%)
Jul 10, 2003
9.827
9.845
9.421
9.594
697,306
-0.23(-2.37%)
Jul 09, 2003
9.672
9.881
9.445
9.827
1,352,570
+0.14(+1.48%)
Jul 08, 2003
9.510
9.755
9.409
9.684
921,758
+0.16(+1.69%)
Jul 07, 2003
9.552
9.672
9.457
9.522
716,569
+0.24(+2.57%)
Jul 03, 2003
9.224
9.313
9.170
9.284
398,987
+0.03(+0.32%)
Jul 02, 2003
9.092
9.272
9.063
9.254
1,150,061
+0.19(+2.11%)
Jul 01, 2003
9.045
9.104
8.854
9.063
1,102,156
+0.02(+0.20%)
Jun 30, 2003
9.045
9.104
8.979
9.045
1,415,048
+0.01(+0.13%)
Jun 27, 2003
9.045
9.152
8.967
9.033
509,370
+0.02(+0.20%)
Jun 26, 2003
8.842
9.075
8.836
9.015
747,222
+0.20(+2.30%)
Jun 25, 2003
8.806
8.842
8.687
8.812
480,392
+0.04(+0.41%)
Jun 24, 2003
8.537
8.776
8.537
8.776
383,242
+0.15(+1.73%)
Jun 23, 2003
8.830
8.836
8.537
8.627
741,694
-0.21(-2.36%)
Jun 20, 2003
8.692
8.889
8.645
8.836
657,441
+0.14(+1.65%)
Jun 19, 2003
8.746
8.895
8.687
8.692
310,881
-0.10(-1.15%)
Jun 18, 2003
8.889
8.889
8.549
8.794
554,930
-0.02(-0.20%)
Jun 17, 2003
8.895
8.901
8.716
8.812
384,079
+0.01(+0.14%)
Jun 16, 2003
8.860
8.901
8.698
8.800
474,697
-0.03(-0.34%)
Jun 13, 2003
8.836
8.889
8.758
8.830
259,961
+0.02(+0.27%)
Jun 12, 2003
8.907
8.937
8.794
8.806
372,857
-0.06(-0.67%)
Jun 11, 2003
8.806
8.919
8.776
8.866
442,537
+0.08(+0.95%)
Jun 10, 2003
8.585
8.830
8.579
8.782
420,427
+0.24(+2.87%)
Jun 09, 2003
8.585
8.716
8.537
8.537
591,278
+0.00(+0.00%)
Jun 06, 2003
8.597
8.704
8.501
8.537
540,190
+0.03(+0.35%)
Jun 05, 2003
8.710
8.710
8.507
8.507
530,978
-0.17(-1.93%)
Jun 04, 2003
8.561
8.698
8.543
8.675
526,120
+0.17(+1.96%)
Jun 03, 2003
8.460
8.513
8.400
8.507
528,465
+0.07(+0.78%)
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
.