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

Omega Healthcare Investors (NY: OHI )

31.09 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2006 4.460 4.578 4.426 4.571 2,857,703 +0.11(+2.48%)
Jun 29, 2006 4.412 4.478 4.357 4.460 739,225 +0.08(+1.82%)
Jun 28, 2006 4.270 4.398 4.270 4.381 1,347,727 +0.21(+5.06%)
Jun 27, 2006 4.198 4.249 4.156 4.170 670,682 -0.02(-0.41%)
Jun 26, 2006 4.149 4.187 4.135 4.187 917,958 +0.06(+1.42%)
Jun 23, 2006 4.111 4.149 4.070 4.128 887,880 +0.01(+0.25%)
Jun 22, 2006 4.149 4.173 4.080 4.118 489,057 -0.02(-0.58%)
Jun 21, 2006 4.087 4.170 4.080 4.142 623,830 +0.06(+1.35%)
Jun 20, 2006 4.125 4.139 4.032 4.087 1,670,199 -0.04(-0.92%)
Jun 19, 2006 4.142 4.146 4.045 4.125 425,720 -0.02(-0.58%)
Jun 16, 2006 4.149 4.170 4.097 4.149 3,133,611 +0.00(+0.00%)
Jun 15, 2006 4.056 4.149 4.011 4.149 864,165 +0.09(+2.21%)
Jun 14, 2006 4.080 4.104 4.028 4.059 434,974 -0.01(-0.17%)
Jun 13, 2006 4.101 4.156 4.063 4.066 690,927 -0.05(-1.26%)
Jun 12, 2006 4.173 4.177 4.104 4.118 472,572 -0.06(-1.33%)
Jun 09, 2006 4.274 4.298 4.156 4.173 570,326 -0.08(-1.87%)
Jun 08, 2006 4.184 4.267 4.118 4.253 771,039 +0.08(+1.99%)
Jun 07, 2006 4.225 4.267 4.170 4.170 855,199 -0.03(-0.74%)
Jun 06, 2006 4.156 4.229 4.132 4.201 658,824 +0.04(+1.08%)
Jun 05, 2006 4.253 4.253 4.149 4.156 712,329 -0.12(-2.91%)
Jun 02, 2006 4.253 4.298 4.208 4.281 752,240 +0.03(+0.73%)
Jun 01, 2006 4.277 4.288 4.205 4.249 1,124,456 -0.01(-0.32%)
May 31, 2006 4.239 4.263 4.160 4.263 870,528 +0.05(+1.23%)
May 30, 2006 4.218 4.270 4.139 4.211 761,784 -0.02(-0.41%)
May 26, 2006 4.249 4.288 4.184 4.229 453,195 +0.00(+0.00%)
May 25, 2006 4.111 4.243 4.063 4.229 724,765 +0.17(+4.17%)
May 24, 2006 4.073 4.139 3.994 4.059 590,281 -0.02(-0.51%)
May 23, 2006 4.135 4.173 4.063 4.080 598,379 -0.01(-0.17%)
May 22, 2006 3.983 4.125 3.962 4.087 1,085,990 +0.07(+1.81%)
May 19, 2006 4.032 4.042 3.952 4.014 611,972 -0.02(-0.51%)
May 18, 2006 4.045 4.115 3.980 4.035 662,584 -0.01(-0.26%)
May 17, 2006 4.084 4.094 3.969 4.045 595,776 -0.03(-0.85%)
May 16, 2006 4.018 4.139 4.018 4.080 629,325 +0.08(+1.99%)
May 15, 2006 3.980 4.021 3.855 4.001 1,094,088 +0.02(+0.61%)
May 12, 2006 4.090 4.090 3.942 3.976 1,078,182 -0.11(-2.79%)
May 11, 2006 4.191 4.229 4.073 4.090 781,161 -0.10(-2.39%)
May 10, 2006 4.225 4.239 4.170 4.191 751,661 -0.02(-0.57%)
May 09, 2006 4.166 4.267 4.132 4.215 898,292 -0.04(-0.89%)
May 08, 2006 4.291 4.291 4.135 4.253 1,858,186 -0.07(-1.52%)
May 05, 2006 4.312 4.364 4.243 4.319 434,396 +0.03(+0.81%)
May 04, 2006 4.281 4.381 4.263 4.284 495,130 -0.01(-0.16%)
May 03, 2006 4.343 4.412 4.253 4.291 827,146 -0.06(-1.43%)
May 02, 2006 4.322 4.357 4.260 4.353 468,523 +0.07(+1.53%)
May 01, 2006 4.443 4.443 4.264 4.288 902,052 -0.13(-3.05%)
Apr 28, 2006 4.294 4.488 4.274 4.422 863,008 +0.11(+2.48%)
Apr 27, 2006 4.253 4.377 4.037 4.315 1,281,498 +0.03(+0.65%)
Apr 26, 2006 4.433 4.433 4.249 4.288 622,094 -0.16(-3.58%)
Apr 25, 2006 4.374 4.447 4.360 4.447 1,030,751 +0.05(+1.18%)
Apr 24, 2006 4.426 4.460 4.357 4.395 689,192 -0.02(-0.39%)
Apr 21, 2006 4.495 4.495 4.343 4.412 1,208,616 -0.08(-1.85%)
Apr 20, 2006 4.488 4.505 4.443 4.495 398,534 +0.02(+0.54%)
Apr 19, 2006 4.436 4.474 4.388 4.471 792,730 +0.02(+0.39%)
Apr 18, 2006 4.322 4.453 4.319 4.453 609,369 +0.13(+2.96%)
Apr 17, 2006 4.395 4.395 4.322 4.326 710,015 -0.07(-1.50%)
Apr 13, 2006 4.391 4.495 4.364 4.391 453,195 +0.00(+0.00%)
Apr 12, 2006 4.391 4.422 4.364 4.391 557,022 -0.01(-0.24%)
Apr 11, 2006 4.433 4.485 4.364 4.402 375,107 -0.01(-0.24%)
Apr 10, 2006 4.426 4.485 4.391 4.412 339,534 -0.04(-0.93%)
Apr 07, 2006 4.613 4.633 4.332 4.453 832,352 -0.16(-3.45%)
Apr 06, 2006 4.668 4.671 4.595 4.613 497,733 -0.06(-1.19%)
Apr 05, 2006 4.626 4.709 4.602 4.668 337,799 +0.07(+1.43%)
Apr 04, 2006 4.606 4.685 4.583 4.602 605,899 -0.08(-1.77%)
Apr 03, 2006 4.813 4.813 4.661 4.685 718,691 -0.16(-3.35%)
Mar 31, 2006 4.744 4.851 4.678 4.848 925,767 +0.10(+2.19%)
Mar 30, 2006 4.789 4.789 4.692 4.744 574,953 -0.04(-0.94%)
Mar 29, 2006 4.830 4.830 4.675 4.789 768,436 +0.13(+2.82%)
Mar 28, 2006 4.637 4.678 4.599 4.657 771,617 +0.01(+0.30%)
Mar 27, 2006 4.626 4.644 4.550 4.644 704,231 +0.02(+0.45%)
Mar 24, 2006 4.637 4.637 4.592 4.623 974,355 -0.00(-0.07%)
Mar 23, 2006 4.633 4.633 4.585 4.626 572,639 +0.02(+0.37%)
Mar 22, 2006 4.599 4.702 4.564 4.609 1,294,223 +0.01(+0.15%)
Mar 21, 2006 4.581 4.657 4.568 4.602 932,997 +0.00(+0.08%)
Mar 20, 2006 4.588 4.602 4.530 4.599 974,644 +0.00(+0.08%)
Mar 17, 2006 4.626 4.626 4.568 4.595 2,343,773 -0.03(-0.67%)
Mar 16, 2006 4.564 4.626 4.547 4.626 717,245 +0.06(+1.36%)
Mar 15, 2006 4.536 4.581 4.536 4.564 1,328,639 +0.02(+0.38%)
Mar 14, 2006 4.561 4.564 4.471 4.547 1,047,525 -0.02(-0.38%)
Mar 13, 2006 4.564 4.578 4.530 4.564 1,068,349 +0.02(+0.38%)
Mar 10, 2006 4.536 4.547 4.492 4.547 1,254,312 +0.04(+1.00%)
Mar 09, 2006 4.512 4.557 4.492 4.502 719,270 +0.01(+0.15%)
Mar 08, 2006 4.512 4.512 4.443 4.495 688,613 -0.01(-0.15%)
Mar 07, 2006 4.564 4.564 4.485 4.502 559,625 -0.07(-1.44%)
Mar 06, 2006 4.543 4.592 4.536 4.568 1,431,888 +0.06(+1.38%)
Mar 03, 2006 4.460 4.533 4.426 4.505 1,282,944 +0.01(+0.23%)
Mar 02, 2006 4.492 4.509 4.471 4.495 847,969 +0.00(+0.08%)
Mar 01, 2006 4.485 4.547 4.443 4.492 1,880,745 +0.02(+0.39%)
Feb 28, 2006 4.478 4.478 4.419 4.474 536,777 -0.00(-0.08%)
Feb 27, 2006 4.471 4.488 4.433 4.478 344,451 +0.02(+0.39%)
Feb 24, 2006 4.457 4.467 4.426 4.460 468,812 +0.00(+0.08%)
Feb 23, 2006 4.471 4.497 4.422 4.457 804,298 -0.02(-0.46%)
Feb 22, 2006 4.485 4.495 4.440 4.478 623,541 +0.00(+0.08%)
Feb 21, 2006 4.485 4.492 4.409 4.474 279,957 +0.00(+0.00%)
Feb 17, 2006 4.495 4.495 4.443 4.474 1,746,261 -0.02(-0.46%)
Feb 16, 2006 4.450 4.495 4.426 4.495 1,217,293 +0.06(+1.40%)
Feb 15, 2006 4.443 4.450 4.409 4.433 839,003 -0.01(-0.31%)
Feb 14, 2006 4.402 4.447 4.332 4.447 917,958 +0.04(+0.86%)
Feb 13, 2006 4.457 4.474 4.391 4.409 812,974 -0.07(-1.54%)
Feb 10, 2006 4.426 4.481 4.426 4.478 646,967 +0.05(+1.09%)
Feb 09, 2006 4.429 4.457 4.409 4.429 658,535 -0.01(-0.23%)
Feb 08, 2006 4.377 4.471 4.326 4.440 782,607 +0.08(+1.82%)
Feb 07, 2006 4.450 4.488 4.360 4.360 667,790 -0.10(-2.25%)
Feb 06, 2006 4.453 4.485 4.433 4.460 628,746 -0.02(-0.39%)
Feb 03, 2006 4.505 4.516 4.464 4.478 671,260 -0.04(-0.92%)
Feb 02, 2006 4.505 4.530 4.436 4.519 1,022,942 +0.00(+0.08%)
Feb 01, 2006 4.516 4.547 4.443 4.516 1,061,407 -0.02(-0.38%)
Jan 31, 2006 4.374 4.547 4.332 4.533 1,225,680 -0.00(-0.08%)
Jan 30, 2006 4.578 4.609 4.530 4.536 559,914 -0.04(-0.91%)
Jan 27, 2006 4.578 4.678 4.550 4.578 669,525 -0.09(-1.85%)
Jan 26, 2006 4.616 4.664 4.564 4.664 786,945 +0.06(+1.35%)
Jan 25, 2006 4.616 4.616 4.557 4.602 368,456 +0.00(+0.08%)
Jan 24, 2006 4.557 4.623 4.536 4.599 499,179 +0.06(+1.22%)
Jan 23, 2006 4.533 4.574 4.502 4.543 568,879 +0.01(+0.23%)
Jan 20, 2006 4.606 4.606 4.488 4.533 561,071 -0.04(-0.98%)
Jan 19, 2006 4.474 4.578 4.460 4.578 953,242 +0.09(+2.08%)
Jan 18, 2006 4.450 4.485 4.395 4.485 710,015 +0.03(+0.78%)
Jan 17, 2006 4.495 4.495 4.391 4.450 803,430 -0.10(-2.13%)
Jan 13, 2006 4.633 4.633 4.498 4.547 443,940 -0.05(-1.05%)
Jan 12, 2006 4.637 4.637 4.540 4.595 673,285 -0.04(-0.89%)
Jan 11, 2006 4.637 4.668 4.592 4.637 1,146,725 +0.00(+0.07%)
Jan 10, 2006 4.530 4.637 4.512 4.633 649,570 +0.10(+2.29%)
Jan 09, 2006 4.481 4.530 4.443 4.530 1,087,147 +0.05(+1.16%)
Jan 06, 2006 4.426 4.481 4.339 4.478 1,167,837 +0.07(+1.57%)
Jan 05, 2006 4.498 4.516 4.398 4.409 1,256,336 -0.09(-1.92%)
Jan 04, 2006 4.495 4.557 4.457 4.495 705,677 +0.00(+0.00%)
Jan 03, 2006 4.388 4.509 4.274 4.495 799,960 +0.14(+3.26%)
Dec 30, 2005 4.281 4.357 4.239 4.353 865,322 +0.07(+1.61%)
Dec 29, 2005 4.270 4.322 4.253 4.284 405,764 -0.01(-0.16%)
Dec 28, 2005 4.281 4.301 4.225 4.291 616,599 +0.01(+0.16%)
Dec 27, 2005 4.357 4.384 4.263 4.284 502,939 -0.08(-1.74%)
Dec 23, 2005 4.353 4.391 4.343 4.360 432,661 +0.01(+0.16%)
Dec 22, 2005 4.298 4.353 4.243 4.353 464,185 +0.07(+1.70%)
Dec 21, 2005 4.236 4.288 4.215 4.281 701,628 +0.06(+1.31%)
Dec 20, 2005 4.149 4.229 4.149 4.225 1,154,244 +0.06(+1.41%)
Dec 19, 2005 4.194 4.198 4.132 4.166 788,391 -0.03(-0.82%)
Dec 16, 2005 4.166 4.201 4.128 4.201 1,741,634 +0.03(+0.83%)
Dec 15, 2005 4.191 4.222 4.153 4.166 652,751 -0.04(-1.07%)
Dec 14, 2005 4.198 4.253 4.184 4.211 385,230 +0.02(+0.41%)
Dec 13, 2005 4.201 4.243 4.166 4.194 473,150 -0.01(-0.33%)
Dec 12, 2005 4.281 4.284 4.184 4.208 378,578 -0.06(-1.30%)
Dec 09, 2005 4.222 4.281 4.201 4.263 509,302 +0.03(+0.74%)
Dec 08, 2005 4.187 4.322 4.166 4.232 1,086,569 +0.05(+1.16%)
Dec 07, 2005 4.149 4.218 4.149 4.184 642,339 +0.03(+0.83%)
Dec 06, 2005 4.208 4.218 4.080 4.149 1,213,822 -0.02(-0.58%)
Dec 05, 2005 4.218 4.236 4.153 4.173 726,789 -0.08(-1.79%)
Dec 02, 2005 4.288 4.305 4.225 4.249 536,777 -0.04(-0.89%)
Dec 01, 2005 4.191 4.291 4.184 4.288 684,275 +0.13(+3.16%)
Nov 30, 2005 4.208 4.249 4.149 4.156 1,426,971 -0.04(-1.07%)
Nov 29, 2005 4.170 4.253 4.170 4.201 1,107,971 +0.03(+0.75%)
Nov 28, 2005 4.198 4.208 4.149 4.170 790,994 -0.03(-0.66%)
Nov 25, 2005 4.239 4.239 4.191 4.198 230,501 -0.07(-1.54%)
Nov 23, 2005 4.274 4.305 4.211 4.263 831,484 -0.02(-0.56%)
Nov 22, 2005 4.236 4.305 4.229 4.288 926,345 +0.03(+0.81%)
Nov 21, 2005 4.246 4.291 4.236 4.253 843,920 +0.00(+0.08%)
Nov 18, 2005 4.294 4.294 4.194 4.249 1,098,137 +0.01(+0.33%)
Nov 17, 2005 4.288 4.298 4.201 4.236 1,500,431 -0.03(-0.81%)
Nov 16, 2005 4.063 4.346 4.063 4.270 5,165,036 +0.19(+4.66%)
Nov 15, 2005 4.249 4.249 4.032 4.080 1,559,430 -0.18(-4.30%)
Nov 14, 2005 4.270 4.319 4.218 4.263 366,431 +0.01(+0.24%)
Nov 11, 2005 4.236 4.357 4.236 4.253 659,981 -0.06(-1.44%)
Nov 10, 2005 4.180 4.315 4.077 4.315 427,166 +0.14(+3.31%)
Nov 09, 2005 4.187 4.249 4.149 4.177 428,322 -0.01(-0.17%)
Nov 08, 2005 4.187 4.187 4.111 4.184 403,450 -0.00(-0.08%)
Nov 07, 2005 4.160 4.239 4.149 4.187 216,330 +0.04(+0.92%)
Nov 04, 2005 4.187 4.232 4.122 4.149 406,053 -0.04(-1.07%)
Nov 03, 2005 4.191 4.249 4.173 4.194 805,744 +0.04(+0.92%)
Nov 02, 2005 4.222 4.249 4.156 4.156 787,234 -0.07(-1.56%)
Nov 01, 2005 4.249 4.288 4.166 4.222 477,778 -0.03(-0.65%)
Oct 31, 2005 4.232 4.339 4.225 4.249 359,201 +0.05(+1.24%)
Oct 28, 2005 4.135 4.218 4.094 4.198 386,097 +0.09(+2.10%)
Oct 27, 2005 4.166 4.201 4.108 4.111 374,818 -0.16(-3.65%)
Oct 26, 2005 4.322 4.405 4.253 4.267 337,221 -0.09(-1.99%)
Oct 25, 2005 4.426 4.440 4.263 4.353 618,045 -0.07(-1.56%)
Oct 24, 2005 4.284 4.422 4.284 4.422 369,323 +0.16(+3.65%)
Oct 21, 2005 4.236 4.281 4.198 4.267 454,062 +0.05(+1.15%)
Oct 20, 2005 4.284 4.291 4.184 4.218 426,587 -0.07(-1.53%)
Oct 19, 2005 4.205 4.284 4.122 4.284 970,306 +0.08(+1.89%)
Oct 18, 2005 4.256 4.284 4.166 4.205 566,855 -0.05(-1.22%)
Oct 17, 2005 4.274 4.288 4.215 4.256 441,048 -0.03(-0.73%)
Oct 14, 2005 4.198 4.312 4.170 4.288 559,046 +0.12(+2.82%)
Oct 13, 2005 4.191 4.198 4.063 4.170 748,769 -0.02(-0.50%)
Oct 12, 2005 4.239 4.298 4.132 4.191 693,241 -0.04(-1.06%)
Oct 11, 2005 4.350 4.381 4.184 4.236 817,891 -0.11(-2.55%)
Oct 10, 2005 4.785 4.785 4.326 4.346 779,137 -0.11(-2.48%)
Oct 07, 2005 4.492 4.495 4.426 4.457 504,674 -0.02(-0.54%)
Oct 06, 2005 4.512 4.564 4.467 4.481 1,172,465 -0.01(-0.23%)
Oct 05, 2005 4.581 4.619 4.492 4.492 743,274 -0.12(-2.55%)
Oct 04, 2005 4.789 4.792 4.609 4.609 837,557 -0.19(-3.89%)
Oct 03, 2005 4.803 4.834 4.751 4.796 730,260 -0.02(-0.36%)
Sep 30, 2005 4.730 4.813 4.709 4.813 367,299 +0.07(+1.53%)
Sep 29, 2005 4.689 4.747 4.595 4.740 518,267 +0.05(+1.11%)
Sep 28, 2005 4.599 4.706 4.571 4.689 681,961 +0.09(+1.95%)
Sep 27, 2005 4.606 4.616 4.554 4.599 652,172 -0.02(-0.45%)
Sep 26, 2005 4.644 4.682 4.599 4.619 1,018,893 -0.02(-0.52%)
Sep 23, 2005 4.644 4.720 4.599 4.644 251,325 -0.02(-0.52%)
Sep 22, 2005 4.616 4.692 4.571 4.668 788,970 +0.03(+0.75%)
Sep 21, 2005 4.682 4.685 4.616 4.633 593,462 -0.08(-1.76%)
Sep 20, 2005 4.730 4.765 4.685 4.716 727,368 -0.01(-0.29%)
Sep 19, 2005 4.775 4.799 4.720 4.730 341,559 -0.06(-1.30%)
Sep 16, 2005 4.789 4.813 4.768 4.792 1,188,082 +0.02(+0.43%)
Sep 15, 2005 4.758 4.785 4.740 4.772 384,651 +0.01(+0.29%)
Sep 14, 2005 4.810 4.841 4.744 4.758 277,065 -0.05(-1.01%)
Sep 13, 2005 4.823 4.834 4.775 4.806 795,043 -0.06(-1.14%)
Sep 12, 2005 4.772 4.896 4.772 4.861 533,306 +0.07(+1.52%)
Sep 09, 2005 4.754 4.841 4.720 4.789 316,397 +0.03(+0.65%)
Sep 08, 2005 4.803 4.855 4.702 4.758 358,333 -0.06(-1.29%)
Sep 07, 2005 4.799 4.844 4.709 4.820 524,341 +0.01(+0.29%)
Sep 06, 2005 4.578 4.841 4.571 4.806 814,131 +0.25(+5.46%)
Sep 02, 2005 4.609 4.633 4.530 4.557 229,634 -0.02(-0.38%)
Sep 01, 2005 4.599 4.702 4.516 4.574 573,507 -0.02(-0.38%)
Aug 31, 2005 4.495 4.616 4.467 4.592 1,007,036 +0.09(+2.08%)
Aug 30, 2005 4.495 4.561 4.443 4.498 838,425 +0.02(+0.39%)
Aug 29, 2005 4.409 4.536 4.284 4.481 495,709 +0.05(+1.17%)
Aug 26, 2005 4.516 4.543 4.429 4.429 407,210 -0.08(-1.84%)
Aug 25, 2005 4.526 4.526 4.495 4.512 527,811 -0.01(-0.31%)
Aug 24, 2005 4.547 4.568 4.436 4.526 658,824 -0.02(-0.38%)
Aug 23, 2005 4.619 4.633 4.536 4.543 269,834 -0.08(-1.65%)
Aug 22, 2005 4.557 4.619 4.547 4.619 221,825 +0.08(+1.75%)
Aug 19, 2005 4.512 4.585 4.498 4.540 342,137 +0.03(+0.77%)
Aug 18, 2005 4.523 4.547 4.498 4.505 367,588 -0.02(-0.53%)
Aug 17, 2005 4.495 4.619 4.488 4.530 591,727 +0.01(+0.31%)
Aug 16, 2005 4.512 4.571 4.485 4.516 736,044 +0.00(+0.08%)
Aug 15, 2005 4.547 4.581 4.453 4.512 1,177,092 -0.03(-0.76%)
Aug 12, 2005 4.585 4.651 4.481 4.547 738,068 -0.03(-0.75%)
Aug 11, 2005 4.574 4.606 4.530 4.581 557,600 +0.01(+0.15%)
Aug 10, 2005 4.595 4.668 4.547 4.574 738,647 +0.04(+0.92%)
Aug 09, 2005 4.654 4.796 4.498 4.533 949,482 -0.12(-2.53%)
Aug 08, 2005 4.779 4.779 4.616 4.651 1,085,990 -0.11(-2.25%)
Aug 05, 2005 4.886 4.903 4.747 4.758 2,188,756 -0.13(-2.62%)
Aug 04, 2005 4.886 4.889 4.787 4.886 987,658 +0.03(+0.71%)
Aug 03, 2005 4.896 4.900 4.830 4.851 1,057,937 -0.04(-0.92%)
Aug 02, 2005 4.903 4.906 4.865 4.896 999,805 +0.01(+0.14%)
Aug 01, 2005 4.841 4.917 4.841 4.889 1,153,955 +0.07(+1.36%)
Jul 29, 2005 4.817 4.841 4.768 4.823 1,384,168 +0.01(+0.22%)
Jul 28, 2005 4.616 4.813 4.616 4.813 2,362,572 +0.20(+4.27%)
Jul 27, 2005 4.668 4.702 4.613 4.616 2,657,858 -0.10(-2.13%)
Jul 26, 2005 4.592 4.744 4.581 4.716 469,391 +0.12(+2.71%)
Jul 25, 2005 4.657 4.657 4.581 4.592 363,539 -0.07(-1.41%)
Jul 22, 2005 4.668 4.737 4.609 4.657 796,489 -0.02(-0.52%)
Jul 21, 2005 4.806 4.830 4.671 4.682 344,451 -0.12(-2.59%)
Jul 20, 2005 4.765 4.813 4.720 4.806 323,917 +0.08(+1.61%)
Jul 19, 2005 4.713 4.730 4.664 4.730 452,905 +0.04(+0.88%)
Jul 18, 2005 4.623 4.699 4.564 4.689 575,242 +0.03(+0.67%)
Jul 15, 2005 4.647 4.682 4.609 4.657 605,320 +0.01(+0.15%)
Jul 14, 2005 4.772 4.806 4.633 4.651 565,409 -0.10(-2.04%)
Jul 13, 2005 4.747 4.799 4.720 4.747 259,423 +0.00(+0.00%)
Jul 12, 2005 4.747 4.813 4.720 4.747 660,270 -0.02(-0.51%)
Jul 11, 2005 4.734 4.938 4.702 4.772 1,596,739 +0.10(+2.07%)
Jul 08, 2005 4.540 4.702 4.540 4.675 758,602 +0.14(+3.05%)
Jul 07, 2005 4.502 4.574 4.467 4.536 396,509 -0.04(-0.98%)
Jul 06, 2005 4.585 4.599 4.540 4.581 374,818 -0.00(-0.08%)
Jul 05, 2005 4.488 4.606 4.478 4.585 495,709 +0.10(+2.16%)
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.