Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omega Healthcare Investors (NY: OHI )

31.34 +0.07 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2005 4.449 4.466 4.344 4.351 757,871 -0.08(-1.83%)
Jun 29, 2005 4.351 4.432 4.337 4.432 474,408 +0.06(+1.39%)
Jun 28, 2005 4.297 4.371 4.286 4.371 527,613 +0.10(+2.46%)
Jun 27, 2005 4.253 4.334 4.239 4.266 510,765 +0.01(+0.32%)
Jun 24, 2005 4.310 4.395 4.253 4.253 1,598,506 -0.06(-1.33%)
Jun 23, 2005 4.385 4.425 4.310 4.310 485,640 -0.10(-2.38%)
Jun 22, 2005 4.483 4.486 4.344 4.415 545,052 +0.02(+0.54%)
Jun 21, 2005 4.449 4.452 4.364 4.391 257,451 -0.05(-1.22%)
Jun 20, 2005 4.445 4.473 4.422 4.445 793,341 +0.02(+0.46%)
Jun 17, 2005 4.432 4.445 4.391 4.425 892,361 +0.03(+0.62%)
Jun 16, 2005 4.415 4.425 4.344 4.398 808,416 -0.03(-0.69%)
Jun 15, 2005 4.550 4.618 4.330 4.429 1,460,174 +0.10(+2.27%)
Jun 14, 2005 4.242 4.330 4.215 4.330 493,917 +0.09(+2.07%)
Jun 13, 2005 4.246 4.253 4.185 4.242 274,891 -0.02(-0.40%)
Jun 10, 2005 4.222 4.259 4.168 4.259 329,573 -0.01(-0.16%)
Jun 09, 2005 4.185 4.270 4.131 4.266 433,618 +0.06(+1.45%)
Jun 08, 2005 4.222 4.263 4.185 4.205 591,163 +0.01(+0.32%)
Jun 07, 2005 4.202 4.239 4.171 4.192 453,126 +0.01(+0.24%)
Jun 06, 2005 4.178 4.202 4.134 4.182 719,446 +0.04(+0.90%)
Jun 03, 2005 4.148 4.185 4.127 4.144 1,042,517 -0.01(-0.24%)
Jun 02, 2005 4.127 4.161 4.100 4.155 809,894 +0.02(+0.57%)
Jun 01, 2005 4.033 4.134 4.029 4.131 622,790 +0.09(+2.18%)
May 31, 2005 3.972 4.063 3.972 4.043 334,303 +0.05(+1.27%)
May 27, 2005 3.952 4.016 3.924 3.992 377,753 +0.07(+1.72%)
May 26, 2005 4.006 4.006 3.921 3.924 313,612 -0.05(-1.19%)
May 25, 2005 4.046 4.046 3.948 3.972 231,736 -0.07(-1.84%)
May 24, 2005 4.019 4.046 3.975 4.046 432,731 +0.00(+0.08%)
May 23, 2005 4.009 4.043 3.962 4.043 665,059 +0.03(+0.84%)
May 20, 2005 3.955 4.009 3.908 4.009 1,655,553 +0.05(+1.28%)
May 19, 2005 3.853 3.962 3.853 3.958 1,585,796 +0.10(+2.72%)
May 18, 2005 3.857 3.901 3.830 3.853 1,245,286 +0.03(+0.89%)
May 17, 2005 3.850 3.891 3.772 3.820 1,062,616 -0.02(-0.53%)
May 16, 2005 3.908 4.026 3.840 3.840 2,657,576 +0.12(+3.18%)
May 13, 2005 3.742 3.762 3.694 3.721 410,563 -0.03(-0.81%)
May 12, 2005 3.809 3.809 3.715 3.752 434,505 -0.04(-1.07%)
May 11, 2005 3.789 3.793 3.664 3.793 673,039 +0.00(+0.09%)
May 10, 2005 3.789 3.793 3.701 3.789 507,218 -0.01(-0.36%)
May 09, 2005 3.721 3.803 3.721 3.803 567,812 +0.07(+2.00%)
May 06, 2005 3.765 3.765 3.715 3.728 527,909 -0.03(-0.72%)
May 05, 2005 3.779 3.789 3.718 3.755 401,104 +0.00(+0.00%)
May 04, 2005 3.721 3.779 3.711 3.755 405,242 +0.00(+0.00%)
May 03, 2005 3.732 3.782 3.705 3.755 569,586 +0.00(+0.00%)
May 02, 2005 3.803 3.823 3.698 3.755 454,900 -0.04(-1.07%)
Apr 29, 2005 3.755 3.816 3.749 3.796 330,460 +0.04(+1.08%)
Apr 28, 2005 3.772 3.793 3.728 3.755 4,374,020 -0.09(-2.29%)
Apr 27, 2005 3.823 3.857 3.793 3.843 234,396 +0.00(+0.09%)
Apr 26, 2005 3.799 3.857 3.796 3.840 568,995 +0.02(+0.44%)
Apr 25, 2005 3.826 3.843 3.786 3.823 729,200 +0.03(+0.80%)
Apr 22, 2005 3.769 3.830 3.738 3.793 529,387 +0.01(+0.18%)
Apr 21, 2005 3.786 3.823 3.725 3.786 543,575 +0.06(+1.73%)
Apr 20, 2005 3.721 3.772 3.708 3.721 1,175,233 +0.00(+0.00%)
Apr 19, 2005 3.705 3.762 3.674 3.721 1,046,950 -0.01(-0.36%)
Apr 18, 2005 3.671 3.755 3.671 3.735 540,323 +0.06(+1.56%)
Apr 15, 2005 3.694 3.728 3.637 3.677 378,344 -0.01(-0.37%)
Apr 14, 2005 3.728 3.759 3.671 3.691 695,504 -0.05(-1.45%)
Apr 13, 2005 3.789 3.789 3.708 3.745 357,949 -0.04(-0.98%)
Apr 12, 2005 3.637 3.809 3.579 3.782 635,205 +0.13(+3.42%)
Apr 11, 2005 3.691 3.728 3.610 3.657 250,062 -0.03(-0.92%)
Apr 08, 2005 3.728 3.755 3.691 3.691 250,948 -0.05(-1.45%)
Apr 07, 2005 3.677 3.769 3.677 3.745 244,741 +0.03(+0.91%)
Apr 06, 2005 3.738 3.816 3.711 3.711 329,869 -0.01(-0.27%)
Apr 05, 2005 3.745 3.772 3.694 3.721 219,321 -0.03(-0.72%)
Apr 04, 2005 3.738 3.772 3.637 3.749 1,044,290 -0.01(-0.18%)
Apr 01, 2005 3.735 3.772 3.684 3.755 618,357 +0.04(+1.09%)
Mar 31, 2005 3.684 3.715 3.637 3.715 518,746 +0.04(+1.01%)
Mar 30, 2005 3.552 3.677 3.552 3.677 661,216 +0.10(+2.94%)
Mar 29, 2005 3.556 3.596 3.535 3.573 777,971 -0.02(-0.47%)
Mar 28, 2005 3.569 3.620 3.488 3.590 1,532,000 -0.04(-1.21%)
Mar 24, 2005 3.647 3.745 3.634 3.634 574,315 -0.01(-0.28%)
Mar 23, 2005 3.637 3.684 3.637 3.644 282,871 -0.03(-0.74%)
Mar 22, 2005 3.721 3.728 3.661 3.671 772,650 -0.03(-0.91%)
Mar 21, 2005 3.694 3.752 3.677 3.705 333,416 -0.06(-1.71%)
Mar 18, 2005 3.796 3.823 3.728 3.769 807,825 -0.03(-0.71%)
Mar 17, 2005 3.823 3.823 3.776 3.796 394,010 -0.01(-0.27%)
Mar 16, 2005 3.840 3.853 3.803 3.806 600,917 -0.00(-0.09%)
Mar 15, 2005 3.793 3.891 3.793 3.809 1,211,294 +0.03(+0.81%)
Mar 14, 2005 3.755 3.826 3.728 3.779 445,146 +0.02(+0.63%)
Mar 11, 2005 3.776 3.813 3.725 3.755 526,431 -0.04(-0.98%)
Mar 10, 2005 3.891 3.891 3.738 3.793 344,944 -0.03(-0.88%)
Mar 09, 2005 3.958 3.958 3.752 3.826 386,621 -0.14(-3.58%)
Mar 08, 2005 4.019 4.043 3.948 3.968 281,985 -0.03(-0.85%)
Mar 07, 2005 3.996 4.039 3.989 4.002 536,481 +0.03(+0.68%)
Mar 04, 2005 3.945 4.033 3.908 3.975 324,253 +0.07(+1.73%)
Mar 03, 2005 3.952 3.968 3.891 3.908 242,377 -0.04(-1.11%)
Mar 02, 2005 3.914 3.972 3.891 3.952 423,864 +0.00(+0.09%)
Mar 01, 2005 3.877 3.948 3.840 3.948 472,339 +0.06(+1.48%)
Feb 28, 2005 3.857 3.941 3.830 3.891 819,057 +0.03(+0.88%)
Feb 25, 2005 3.776 3.874 3.708 3.857 567,221 +0.11(+2.89%)
Feb 24, 2005 3.698 3.806 3.623 3.749 395,192 +0.05(+1.37%)
Feb 23, 2005 3.738 3.772 3.691 3.698 651,462 -0.03(-0.73%)
Feb 22, 2005 3.803 3.803 3.721 3.725 461,994 -0.11(-2.91%)
Feb 18, 2005 3.864 3.894 3.772 3.837 513,721 -0.03(-0.70%)
Feb 17, 2005 3.891 3.894 3.796 3.864 682,794 -0.01(-0.26%)
Feb 16, 2005 3.840 3.928 3.813 3.874 499,828 +0.05(+1.42%)
Feb 15, 2005 3.796 3.833 3.782 3.820 736,885 +0.02(+0.62%)
Feb 14, 2005 3.806 3.809 3.782 3.796 598,848 -0.07(-1.84%)
Feb 11, 2005 3.840 3.874 3.796 3.867 362,383 +0.01(+0.35%)
Feb 10, 2005 3.867 3.894 3.796 3.853 563,083 +0.02(+0.44%)
Feb 09, 2005 3.823 3.864 3.786 3.837 553,624 -0.03(-0.79%)
Feb 08, 2005 3.840 3.877 3.755 3.867 656,191 -0.03(-0.87%)
Feb 07, 2005 3.908 3.945 3.857 3.901 284,645 +0.01(+0.35%)
Feb 04, 2005 3.860 3.894 3.830 3.887 706,440 +0.03(+0.79%)
Feb 03, 2005 3.837 3.864 3.799 3.857 278,733 +0.00(+0.00%)
Feb 02, 2005 3.823 3.874 3.809 3.857 1,070,301 +0.03(+0.71%)
Feb 01, 2005 3.806 3.840 3.762 3.830 780,040 +0.03(+0.89%)
Jan 31, 2005 3.796 3.830 3.755 3.796 778,266 +0.01(+0.36%)
Jan 28, 2005 3.755 3.820 3.738 3.782 929,013 +0.05(+1.36%)
Jan 27, 2005 3.688 3.755 3.623 3.732 1,376,820 -0.13(-3.25%)
Jan 26, 2005 3.755 3.857 3.732 3.857 342,283 +0.10(+2.70%)
Jan 25, 2005 3.843 3.891 3.755 3.755 407,016 -0.05(-1.42%)
Jan 24, 2005 3.924 3.952 3.799 3.809 397,557 -0.06(-1.66%)
Jan 21, 2005 3.857 3.955 3.830 3.874 269,866 +0.03(+0.88%)
Jan 20, 2005 3.891 3.935 3.823 3.840 711,465 -0.06(-1.65%)
Jan 19, 2005 3.958 3.972 3.884 3.904 496,281 -0.02(-0.60%)
Jan 18, 2005 3.816 3.958 3.782 3.928 596,484 +0.09(+2.38%)
Jan 14, 2005 3.765 3.843 3.749 3.837 613,627 +0.10(+2.81%)
Jan 13, 2005 3.684 3.820 3.654 3.732 875,809 +0.03(+0.91%)
Jan 12, 2005 3.718 3.732 3.603 3.698 1,004,387 -0.04(-1.09%)
Jan 11, 2005 3.769 3.769 3.718 3.738 706,440 -0.05(-1.25%)
Jan 10, 2005 3.803 3.820 3.657 3.786 587,616 -0.02(-0.62%)
Jan 07, 2005 3.806 3.823 3.745 3.809 578,749 +0.00(+0.09%)
Jan 06, 2005 3.759 3.857 3.742 3.806 631,658 +0.01(+0.36%)
Jan 05, 2005 3.965 3.972 3.755 3.793 1,114,934 -0.19(-4.76%)
Jan 04, 2005 3.941 4.029 3.931 3.982 665,650 +0.02(+0.60%)
Jan 03, 2005 4.016 4.039 3.928 3.958 699,937 -0.03(-0.85%)
Dec 31, 2004 4.016 4.026 3.948 3.992 754,029 -0.00(-0.08%)
Dec 30, 2004 3.908 4.033 3.908 3.996 592,641 +0.09(+2.25%)
Dec 29, 2004 3.924 3.979 3.901 3.908 406,129 -0.02(-0.43%)
Dec 28, 2004 3.999 4.046 3.921 3.924 771,173 -0.07(-1.86%)
Dec 27, 2004 4.100 4.127 3.996 3.999 615,401 -0.07(-1.66%)
Dec 23, 2004 4.094 4.226 4.039 4.067 558,649 -0.01(-0.17%)
Dec 22, 2004 4.026 4.100 3.979 4.073 631,953 +0.04(+0.92%)
Dec 21, 2004 4.033 4.060 4.006 4.036 540,914 +0.03(+0.68%)
Dec 20, 2004 4.087 4.127 3.996 4.009 625,451 -0.10(-2.39%)
Dec 17, 2004 4.087 4.124 4.046 4.107 535,594 -0.02(-0.49%)
Dec 16, 2004 4.127 4.144 4.067 4.127 1,249,128 -0.02(-0.49%)
Dec 15, 2004 4.148 4.161 4.090 4.148 566,334 +0.00(+0.00%)
Dec 14, 2004 4.111 4.168 4.100 4.148 721,219 -0.02(-0.57%)
Dec 13, 2004 4.127 4.175 4.094 4.171 899,455 +0.08(+1.90%)
Dec 10, 2004 4.050 4.134 4.046 4.094 3,106,269 +0.05(+1.17%)
Dec 09, 2004 3.941 4.073 3.911 4.046 589,390 +0.09(+2.22%)
Dec 08, 2004 4.026 4.094 3.952 3.958 517,563 -0.05(-1.27%)
Dec 07, 2004 4.124 4.144 3.985 4.009 848,615 -0.15(-3.58%)
Dec 06, 2004 4.168 4.205 4.097 4.158 260,112 +0.01(+0.16%)
Dec 03, 2004 4.060 4.158 4.043 4.151 541,801 +0.08(+1.99%)
Dec 02, 2004 4.246 4.273 4.043 4.070 919,850 -0.21(-4.90%)
Dec 01, 2004 4.229 4.381 4.195 4.280 921,624 +0.05(+1.12%)
Nov 30, 2004 4.195 4.239 4.161 4.232 558,354 +0.01(+0.24%)
Nov 29, 2004 4.178 4.222 4.161 4.222 473,226 +0.06(+1.46%)
Nov 26, 2004 4.178 4.178 4.141 4.161 116,459 -0.01(-0.32%)
Nov 24, 2004 4.138 4.178 4.121 4.175 809,007 +0.04(+0.90%)
Nov 23, 2004 4.094 4.138 4.077 4.138 740,432 +0.06(+1.41%)
Nov 22, 2004 4.033 4.107 4.033 4.080 339,623 +0.05(+1.26%)
Nov 19, 2004 4.060 4.080 4.009 4.029 333,711 -0.03(-0.75%)
Nov 18, 2004 4.104 4.111 3.996 4.060 533,229 -0.02(-0.50%)
Nov 17, 2004 4.127 4.171 4.053 4.080 1,252,675 +0.01(+0.25%)
Nov 16, 2004 4.127 4.141 4.067 4.070 629,293 -0.02(-0.58%)
Nov 15, 2004 4.077 4.161 4.060 4.094 297,059 +0.03(+0.83%)
Nov 12, 2004 3.941 4.060 3.931 4.060 370,068 +0.10(+2.65%)
Nov 11, 2004 3.864 3.972 3.843 3.955 702,893 +0.09(+2.45%)
Nov 10, 2004 3.867 3.877 3.837 3.860 722,993 -0.00(-0.09%)
Nov 09, 2004 3.857 3.887 3.850 3.864 529,978 +0.01(+0.26%)
Nov 08, 2004 3.864 3.901 3.830 3.853 646,733 -0.04(-1.13%)
Nov 05, 2004 4.050 4.060 3.809 3.897 1,095,721 -0.17(-4.08%)
Nov 04, 2004 3.908 4.077 3.908 4.063 472,930 +0.12(+3.09%)
Nov 03, 2004 3.870 3.992 3.870 3.941 717,081 +0.07(+1.92%)
Nov 02, 2004 3.874 3.891 3.837 3.867 399,035 -0.01(-0.17%)
Nov 01, 2004 3.830 3.887 3.786 3.874 311,543 +0.06(+1.60%)
Oct 29, 2004 3.806 3.847 3.728 3.813 415,883 -0.01(-0.27%)
Oct 28, 2004 3.833 3.847 3.749 3.823 524,362 +0.02(+0.44%)
Oct 27, 2004 3.725 3.806 3.725 3.806 369,772 +0.00(+0.09%)
Oct 26, 2004 3.776 3.823 3.661 3.803 938,176 +0.06(+1.63%)
Oct 25, 2004 3.735 3.796 3.691 3.742 467,610 +0.00(+0.00%)
Oct 22, 2004 3.755 3.806 3.715 3.742 467,019 +0.00(+0.00%)
Oct 21, 2004 3.721 3.749 3.688 3.742 417,361 +0.03(+0.73%)
Oct 20, 2004 3.694 3.745 3.623 3.715 278,142 +0.01(+0.18%)
Oct 19, 2004 3.765 3.803 3.705 3.708 184,147 -0.06(-1.70%)
Oct 18, 2004 3.738 3.789 3.701 3.772 224,051 +0.00(+0.09%)
Oct 15, 2004 3.711 3.772 3.661 3.769 191,832 +0.07(+1.83%)
Oct 14, 2004 3.691 3.742 3.681 3.701 211,045 +0.01(+0.27%)
Oct 13, 2004 3.742 3.755 3.627 3.691 172,915 -0.05(-1.27%)
Oct 12, 2004 3.681 3.749 3.644 3.738 234,100 +0.06(+1.56%)
Oct 11, 2004 3.610 3.711 3.610 3.681 113,207 +0.00(+0.09%)
Oct 08, 2004 3.657 3.718 3.657 3.677 631,067 -0.01(-0.37%)
Oct 07, 2004 3.749 3.749 3.677 3.691 370,364 -0.07(-1.98%)
Oct 06, 2004 3.715 3.776 3.701 3.765 461,107 +0.07(+1.83%)
Oct 05, 2004 3.742 3.755 3.694 3.698 393,419 -0.04(-1.18%)
Oct 04, 2004 3.721 3.759 3.694 3.742 612,741 +0.01(+0.18%)
Oct 01, 2004 3.654 3.738 3.644 3.735 850,388 +0.09(+2.60%)
Sep 30, 2004 3.613 3.640 3.542 3.640 472,044 +0.04(+1.22%)
Sep 29, 2004 3.654 3.654 3.590 3.596 274,004 -0.05(-1.48%)
Sep 28, 2004 3.576 3.650 3.556 3.650 334,303 +0.09(+2.66%)
Sep 27, 2004 3.634 3.634 3.552 3.556 174,984 -0.04(-1.13%)
Sep 24, 2004 3.586 3.617 3.569 3.596 169,959 +0.01(+0.28%)
Sep 23, 2004 3.603 3.620 3.556 3.586 350,264 -0.01(-0.28%)
Sep 22, 2004 3.579 3.610 3.552 3.596 333,711 +0.02(+0.57%)
Sep 21, 2004 3.590 3.617 3.546 3.576 404,060 -0.01(-0.28%)
Sep 20, 2004 3.552 3.590 3.539 3.586 333,120 +0.03(+0.86%)
Sep 17, 2004 3.630 3.630 3.552 3.556 432,140 -0.04(-1.22%)
Sep 16, 2004 3.552 3.630 3.552 3.600 170,255 +0.06(+1.72%)
Sep 15, 2004 3.529 3.556 3.529 3.539 200,404 +0.01(+0.29%)
Sep 14, 2004 3.535 3.552 3.488 3.529 420,021 -0.01(-0.19%)
Sep 13, 2004 3.552 3.583 3.532 3.535 223,459 -0.03(-0.85%)
Sep 10, 2004 3.559 3.600 3.535 3.566 170,846 -0.03(-0.75%)
Sep 09, 2004 3.552 3.627 3.535 3.593 604,464 +0.05(+1.34%)
Sep 08, 2004 3.579 3.593 3.518 3.546 321,593 -0.06(-1.60%)
Sep 07, 2004 3.491 3.610 3.491 3.603 319,819 +0.11(+3.20%)
Sep 03, 2004 3.512 3.552 3.485 3.491 283,167 -0.04(-1.24%)
Sep 02, 2004 3.468 3.546 3.437 3.535 305,927 +0.08(+2.45%)
Sep 01, 2004 3.434 3.518 3.417 3.451 425,342 +0.00(+0.00%)
Aug 31, 2004 3.417 3.458 3.390 3.451 297,059 +0.05(+1.49%)
Aug 30, 2004 3.407 3.447 3.388 3.400 195,084 -0.02(-0.69%)
Aug 27, 2004 3.424 3.441 3.393 3.424 457,265 +0.03(+1.00%)
Aug 26, 2004 3.468 3.491 3.387 3.390 1,621,562 -0.08(-2.24%)
Aug 25, 2004 3.437 3.481 3.417 3.468 283,758 +0.02(+0.69%)
Aug 24, 2004 3.451 3.471 3.420 3.444 255,973 +0.02(+0.69%)
Aug 23, 2004 3.383 3.437 3.376 3.420 435,096 +0.01(+0.40%)
Aug 20, 2004 3.383 3.431 3.383 3.407 401,695 +0.03(+0.80%)
Aug 19, 2004 3.488 3.491 3.366 3.380 315,976 -0.11(-3.10%)
Aug 18, 2004 3.444 3.488 3.434 3.488 756,985 +0.02(+0.59%)
Aug 17, 2004 3.434 3.468 3.424 3.468 550,668 +0.04(+1.28%)
Aug 16, 2004 3.424 3.451 3.383 3.424 347,899 +0.03(+1.00%)
Aug 13, 2004 3.407 3.434 3.363 3.390 83,945 -0.01(-0.30%)
Aug 12, 2004 3.427 3.427 3.380 3.400 388,394 -0.05(-1.47%)
Aug 11, 2004 3.434 3.451 3.366 3.451 649,097 +0.02(+0.49%)
Aug 10, 2004 3.299 3.434 3.299 3.434 379,822 +0.13(+3.89%)
Aug 09, 2004 3.315 3.346 3.288 3.305 221,981 -0.04(-1.31%)
Aug 06, 2004 3.387 3.431 3.292 3.349 613,332 -0.10(-2.85%)
Aug 05, 2004 3.434 3.481 3.393 3.447 584,660 -0.02(-0.59%)
Aug 04, 2004 3.312 3.468 3.302 3.468 833,836 +0.17(+5.02%)
Aug 03, 2004 3.343 3.349 3.299 3.302 232,327 -0.04(-1.21%)
Aug 02, 2004 3.265 3.356 3.265 3.343 643,186 +0.04(+1.33%)
Jul 30, 2004 3.261 3.332 3.244 3.299 513,130 +0.01(+0.31%)
Jul 29, 2004 3.302 3.302 3.231 3.288 395,488 +0.02(+0.62%)
Jul 28, 2004 3.231 3.315 3.204 3.268 350,264 -0.02(-0.72%)
Jul 27, 2004 3.255 3.299 3.231 3.292 520,519 +0.00(+0.10%)
Jul 26, 2004 3.349 3.366 3.207 3.288 870,784 -0.06(-1.82%)
Jul 23, 2004 3.403 3.410 3.343 3.349 410,563 -0.05(-1.49%)
Jul 22, 2004 3.393 3.431 3.349 3.400 459,925 +0.01(+0.30%)
Jul 21, 2004 3.488 3.488 3.387 3.390 469,383 -0.06(-1.76%)
Jul 20, 2004 3.454 3.481 3.431 3.451 697,868 -0.00(-0.10%)
Jul 19, 2004 3.417 3.464 3.390 3.454 621,904 +0.06(+1.79%)
Jul 16, 2004 3.468 3.468 3.390 3.393 339,032 -0.06(-1.67%)
Jul 15, 2004 3.400 3.451 3.397 3.451 436,574 +0.06(+1.69%)
Jul 14, 2004 3.420 3.451 3.376 3.393 458,743 -0.02(-0.59%)
Jul 13, 2004 3.444 3.485 3.393 3.414 305,631 -0.02(-0.69%)
Jul 12, 2004 3.451 3.505 3.403 3.437 432,731 +0.00(+0.00%)
Jul 09, 2004 3.424 3.491 3.400 3.437 477,364 +0.04(+1.09%)
Jul 08, 2004 3.431 3.474 3.400 3.400 399,626 -0.06(-1.86%)
Jul 07, 2004 3.434 3.478 3.417 3.464 1,113,752 +0.05(+1.59%)
Jul 06, 2004 3.434 3.447 3.349 3.410 521,701 -0.02(-0.69%)
Jul 02, 2004 3.383 3.461 3.353 3.434 585,252 +0.07(+2.22%)
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.