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, 2005 4.547 4.564 4.440 4.447 741,539 -0.08(-1.83%)
Jun 29, 2005 4.447 4.530 4.433 4.530 464,185 +0.06(+1.39%)
Jun 28, 2005 4.391 4.467 4.381 4.467 516,243 +0.11(+2.46%)
Jun 27, 2005 4.346 4.429 4.332 4.360 499,758 +0.01(+0.32%)
Jun 24, 2005 4.405 4.492 4.346 4.346 1,564,058 -0.06(-1.33%)
Jun 23, 2005 4.481 4.523 4.405 4.405 475,175 -0.11(-2.38%)
Jun 22, 2005 4.581 4.585 4.440 4.512 533,306 +0.02(+0.54%)
Jun 21, 2005 4.547 4.550 4.460 4.488 251,903 -0.06(-1.22%)
Jun 20, 2005 4.543 4.571 4.519 4.543 776,244 +0.02(+0.46%)
Jun 17, 2005 4.530 4.543 4.488 4.523 873,130 +0.03(+0.62%)
Jun 16, 2005 4.512 4.523 4.440 4.495 790,994 -0.03(-0.69%)
Jun 15, 2005 4.651 4.720 4.426 4.526 1,428,707 +0.10(+2.27%)
Jun 14, 2005 4.336 4.426 4.308 4.426 483,273 +0.09(+2.07%)
Jun 13, 2005 4.339 4.346 4.277 4.336 268,967 -0.02(-0.40%)
Jun 10, 2005 4.315 4.353 4.260 4.353 322,471 -0.01(-0.16%)
Jun 09, 2005 4.277 4.364 4.222 4.360 424,273 +0.06(+1.45%)
Jun 08, 2005 4.315 4.357 4.277 4.298 578,423 +0.01(+0.32%)
Jun 07, 2005 4.294 4.332 4.263 4.284 443,361 +0.01(+0.24%)
Jun 06, 2005 4.270 4.294 4.225 4.274 703,941 +0.04(+0.90%)
Jun 03, 2005 4.239 4.277 4.218 4.236 1,020,050 -0.01(-0.24%)
Jun 02, 2005 4.218 4.253 4.191 4.246 792,440 +0.02(+0.57%)
Jun 01, 2005 4.122 4.225 4.118 4.222 609,369 +0.09(+2.18%)
May 31, 2005 4.059 4.153 4.059 4.132 327,098 +0.05(+1.27%)
May 27, 2005 4.039 4.104 4.011 4.080 369,612 +0.07(+1.72%)
May 26, 2005 4.094 4.094 4.007 4.011 306,853 -0.05(-1.19%)
May 25, 2005 4.135 4.135 4.035 4.059 226,742 -0.08(-1.84%)
May 24, 2005 4.108 4.135 4.063 4.135 423,406 +0.00(+0.08%)
May 23, 2005 4.097 4.132 4.049 4.132 650,726 +0.03(+0.84%)
May 20, 2005 4.042 4.097 3.994 4.097 1,619,876 +0.05(+1.28%)
May 19, 2005 3.938 4.049 3.938 4.045 1,551,622 +0.11(+2.72%)
May 18, 2005 3.942 3.987 3.914 3.938 1,218,450 +0.03(+0.89%)
May 17, 2005 3.935 3.976 3.855 3.904 1,039,717 -0.02(-0.53%)
May 16, 2005 3.994 4.115 3.924 3.924 2,600,304 +0.12(+3.18%)
May 13, 2005 3.824 3.845 3.776 3.803 401,715 -0.03(-0.81%)
May 12, 2005 3.893 3.893 3.797 3.835 425,141 -0.04(-1.07%)
May 11, 2005 3.873 3.876 3.745 3.876 658,535 +0.00(+0.09%)
May 10, 2005 3.873 3.876 3.783 3.873 496,287 -0.01(-0.36%)
May 09, 2005 3.803 3.886 3.803 3.886 555,576 +0.08(+2.00%)
May 06, 2005 3.848 3.848 3.797 3.810 516,532 -0.03(-0.72%)
May 05, 2005 3.862 3.873 3.800 3.838 392,460 +0.00(+0.00%)
May 04, 2005 3.803 3.862 3.793 3.838 396,509 +0.00(+0.00%)
May 03, 2005 3.814 3.866 3.786 3.838 557,311 +0.00(+0.00%)
May 02, 2005 3.886 3.907 3.779 3.838 445,097 -0.04(-1.07%)
Apr 29, 2005 3.838 3.900 3.831 3.880 323,338 +0.04(+1.08%)
Apr 28, 2005 3.855 3.876 3.810 3.838 4,279,758 -0.09(-2.29%)
Apr 27, 2005 3.907 3.942 3.876 3.928 229,345 +0.00(+0.09%)
Apr 26, 2005 3.883 3.942 3.880 3.924 556,733 +0.02(+0.44%)
Apr 25, 2005 3.911 3.928 3.869 3.907 713,485 +0.03(+0.80%)
Apr 22, 2005 3.852 3.914 3.821 3.876 517,978 +0.01(+0.18%)
Apr 21, 2005 3.869 3.907 3.807 3.869 531,860 +0.07(+1.73%)
Apr 20, 2005 3.803 3.855 3.790 3.803 1,149,906 +0.00(+0.00%)
Apr 19, 2005 3.786 3.845 3.755 3.803 1,024,388 -0.01(-0.36%)
Apr 18, 2005 3.752 3.838 3.752 3.817 528,679 +0.06(+1.56%)
Apr 15, 2005 3.776 3.810 3.717 3.758 370,191 -0.01(-0.37%)
Apr 14, 2005 3.810 3.841 3.752 3.772 680,515 -0.06(-1.45%)
Apr 13, 2005 3.873 3.873 3.790 3.828 350,235 -0.04(-0.98%)
Apr 12, 2005 3.717 3.893 3.658 3.866 621,516 +0.13(+3.42%)
Apr 11, 2005 3.772 3.810 3.689 3.738 244,673 -0.03(-0.92%)
Apr 08, 2005 3.810 3.838 3.772 3.772 245,540 -0.06(-1.45%)
Apr 07, 2005 3.758 3.852 3.758 3.828 239,467 +0.03(+0.91%)
Apr 06, 2005 3.821 3.900 3.793 3.793 322,760 -0.01(-0.27%)
Apr 05, 2005 3.828 3.855 3.776 3.803 214,595 -0.03(-0.72%)
Apr 04, 2005 3.821 3.855 3.717 3.831 1,021,785 -0.01(-0.18%)
Apr 01, 2005 3.817 3.855 3.765 3.838 605,031 +0.04(+1.09%)
Mar 31, 2005 3.765 3.797 3.717 3.797 507,567 +0.04(+1.01%)
Mar 30, 2005 3.631 3.758 3.631 3.758 646,967 +0.11(+2.94%)
Mar 29, 2005 3.634 3.676 3.613 3.651 761,205 -0.02(-0.47%)
Mar 28, 2005 3.648 3.700 3.565 3.669 1,498,985 -0.04(-1.21%)
Mar 24, 2005 3.727 3.828 3.714 3.714 561,938 -0.01(-0.28%)
Mar 23, 2005 3.717 3.765 3.717 3.724 276,775 -0.03(-0.74%)
Mar 22, 2005 3.803 3.810 3.741 3.752 756,000 -0.03(-0.91%)
Mar 21, 2005 3.776 3.835 3.758 3.786 326,231 -0.07(-1.71%)
Mar 18, 2005 3.880 3.907 3.810 3.852 790,416 -0.03(-0.71%)
Mar 17, 2005 3.907 3.907 3.859 3.880 385,519 -0.01(-0.27%)
Mar 16, 2005 3.924 3.938 3.886 3.890 587,967 -0.00(-0.09%)
Mar 15, 2005 3.876 3.976 3.876 3.893 1,185,190 +0.03(+0.81%)
Mar 14, 2005 3.838 3.911 3.810 3.862 435,553 +0.02(+0.63%)
Mar 11, 2005 3.859 3.897 3.807 3.838 515,086 -0.04(-0.98%)
Mar 10, 2005 3.976 3.976 3.821 3.876 337,510 -0.03(-0.88%)
Mar 09, 2005 4.045 4.045 3.835 3.911 378,289 -0.15(-3.58%)
Mar 08, 2005 4.108 4.132 4.035 4.056 275,908 -0.03(-0.85%)
Mar 07, 2005 4.084 4.128 4.077 4.090 524,919 +0.03(+0.68%)
Mar 04, 2005 4.032 4.122 3.994 4.063 317,265 +0.07(+1.73%)
Mar 03, 2005 4.039 4.056 3.976 3.994 237,153 -0.04(-1.11%)
Mar 02, 2005 4.001 4.059 3.976 4.039 414,729 +0.00(+0.09%)
Mar 01, 2005 3.962 4.035 3.924 4.035 462,160 +0.06(+1.48%)
Feb 28, 2005 3.942 4.028 3.914 3.976 801,406 +0.03(+0.88%)
Feb 25, 2005 3.859 3.959 3.790 3.942 554,997 +0.11(+2.89%)
Feb 24, 2005 3.779 3.890 3.703 3.831 386,676 +0.05(+1.37%)
Feb 23, 2005 3.821 3.855 3.772 3.779 637,423 -0.03(-0.73%)
Feb 22, 2005 3.886 3.886 3.803 3.807 452,038 -0.11(-2.91%)
Feb 18, 2005 3.949 3.980 3.855 3.921 502,650 -0.03(-0.70%)
Feb 17, 2005 3.976 3.980 3.880 3.949 668,079 -0.01(-0.26%)
Feb 16, 2005 3.924 4.014 3.897 3.959 489,057 +0.06(+1.42%)
Feb 15, 2005 3.880 3.918 3.866 3.904 721,005 +0.02(+0.62%)
Feb 14, 2005 3.890 3.893 3.866 3.880 585,943 -0.07(-1.84%)
Feb 11, 2005 3.924 3.959 3.880 3.952 354,573 +0.01(+0.35%)
Feb 10, 2005 3.952 3.980 3.880 3.938 550,948 +0.02(+0.44%)
Feb 09, 2005 3.907 3.949 3.869 3.921 541,694 -0.03(-0.79%)
Feb 08, 2005 3.924 3.962 3.838 3.952 642,050 -0.03(-0.87%)
Feb 07, 2005 3.994 4.032 3.942 3.987 278,511 +0.01(+0.35%)
Feb 04, 2005 3.945 3.980 3.914 3.973 691,216 +0.03(+0.79%)
Feb 03, 2005 3.921 3.949 3.883 3.942 272,726 +0.00(+0.00%)
Feb 02, 2005 3.907 3.959 3.893 3.942 1,047,236 +0.03(+0.71%)
Feb 01, 2005 3.890 3.924 3.845 3.914 763,230 +0.03(+0.89%)
Jan 31, 2005 3.880 3.914 3.838 3.880 761,495 +0.01(+0.36%)
Jan 28, 2005 3.838 3.904 3.821 3.866 908,993 +0.05(+1.36%)
Jan 27, 2005 3.769 3.838 3.703 3.814 1,347,149 -0.13(-3.25%)
Jan 26, 2005 3.838 3.942 3.814 3.942 334,907 +0.10(+2.70%)
Jan 25, 2005 3.928 3.976 3.838 3.838 398,244 -0.06(-1.42%)
Jan 24, 2005 4.011 4.039 3.883 3.893 388,990 -0.07(-1.66%)
Jan 21, 2005 3.942 4.042 3.914 3.959 264,050 +0.03(+0.88%)
Jan 20, 2005 3.976 4.021 3.907 3.924 696,133 -0.07(-1.65%)
Jan 19, 2005 4.045 4.059 3.969 3.990 485,586 -0.02(-0.60%)
Jan 18, 2005 3.900 4.045 3.866 4.014 583,629 +0.09(+2.38%)
Jan 14, 2005 3.848 3.928 3.831 3.921 600,404 +0.11(+2.81%)
Jan 13, 2005 3.765 3.904 3.734 3.814 856,935 +0.03(+0.91%)
Jan 12, 2005 3.800 3.814 3.682 3.779 982,742 -0.04(-1.09%)
Jan 11, 2005 3.852 3.852 3.800 3.821 691,216 -0.05(-1.25%)
Jan 10, 2005 3.886 3.904 3.737 3.869 574,953 -0.02(-0.62%)
Jan 07, 2005 3.890 3.907 3.828 3.893 566,277 +0.00(+0.09%)
Jan 06, 2005 3.841 3.942 3.824 3.890 618,045 +0.01(+0.36%)
Jan 05, 2005 4.052 4.059 3.838 3.876 1,090,907 -0.19(-4.76%)
Jan 04, 2005 4.028 4.118 4.018 4.070 651,305 +0.02(+0.60%)
Jan 03, 2005 4.104 4.128 4.014 4.045 684,853 -0.03(-0.85%)
Dec 31, 2004 4.104 4.115 4.035 4.080 737,779 -0.00(-0.08%)
Dec 30, 2004 3.994 4.122 3.994 4.084 579,870 +0.09(+2.25%)
Dec 29, 2004 4.011 4.066 3.987 3.994 397,377 -0.02(-0.43%)
Dec 28, 2004 4.087 4.135 4.007 4.011 754,554 -0.08(-1.86%)
Dec 27, 2004 4.191 4.218 4.084 4.087 602,139 -0.07(-1.66%)
Dec 23, 2004 4.184 4.319 4.128 4.156 546,610 -0.01(-0.17%)
Dec 22, 2004 4.115 4.191 4.066 4.163 618,335 +0.04(+0.92%)
Dec 21, 2004 4.122 4.149 4.094 4.125 529,257 +0.03(+0.68%)
Dec 20, 2004 4.177 4.218 4.084 4.097 611,972 -0.10(-2.39%)
Dec 17, 2004 4.177 4.215 4.135 4.198 524,052 -0.02(-0.49%)
Dec 16, 2004 4.218 4.236 4.156 4.218 1,222,209 -0.02(-0.49%)
Dec 15, 2004 4.239 4.253 4.180 4.239 554,130 +0.00(+0.00%)
Dec 14, 2004 4.201 4.260 4.191 4.239 705,677 -0.02(-0.57%)
Dec 13, 2004 4.218 4.267 4.184 4.263 880,072 +0.08(+1.90%)
Dec 10, 2004 4.139 4.225 4.135 4.184 3,039,328 +0.05(+1.17%)
Dec 09, 2004 4.028 4.163 3.997 4.135 576,688 +0.09(+2.22%)
Dec 08, 2004 4.115 4.184 4.039 4.045 506,410 -0.05(-1.27%)
Dec 07, 2004 4.215 4.236 4.073 4.097 830,327 -0.15(-3.58%)
Dec 06, 2004 4.260 4.298 4.187 4.249 254,506 +0.01(+0.16%)
Dec 03, 2004 4.149 4.249 4.132 4.243 530,125 +0.08(+1.99%)
Dec 02, 2004 4.339 4.367 4.132 4.160 900,027 -0.21(-4.90%)
Dec 01, 2004 4.322 4.478 4.288 4.374 901,762 +0.05(+1.12%)
Nov 30, 2004 4.288 4.332 4.253 4.326 546,321 +0.01(+0.24%)
Nov 29, 2004 4.270 4.315 4.253 4.315 463,028 +0.06(+1.46%)
Nov 26, 2004 4.270 4.270 4.232 4.253 113,949 -0.01(-0.32%)
Nov 24, 2004 4.229 4.270 4.211 4.267 791,573 +0.04(+0.90%)
Nov 23, 2004 4.184 4.229 4.166 4.229 724,475 +0.06(+1.41%)
Nov 22, 2004 4.122 4.198 4.122 4.170 332,304 +0.05(+1.26%)
Nov 19, 2004 4.149 4.170 4.097 4.118 326,520 -0.03(-0.75%)
Nov 18, 2004 4.194 4.201 4.084 4.149 521,738 -0.02(-0.50%)
Nov 17, 2004 4.218 4.263 4.142 4.170 1,225,680 +0.01(+0.25%)
Nov 16, 2004 4.218 4.232 4.156 4.160 615,732 -0.02(-0.58%)
Nov 15, 2004 4.166 4.253 4.149 4.184 290,658 +0.03(+0.83%)
Nov 12, 2004 4.028 4.149 4.018 4.149 362,093 +0.11(+2.65%)
Nov 11, 2004 3.949 4.059 3.928 4.042 687,746 +0.10(+2.45%)
Nov 10, 2004 3.952 3.962 3.921 3.945 707,412 -0.00(-0.09%)
Nov 09, 2004 3.942 3.973 3.935 3.949 518,557 +0.01(+0.26%)
Nov 08, 2004 3.949 3.987 3.914 3.938 632,795 -0.04(-1.13%)
Nov 05, 2004 4.139 4.149 3.893 3.983 1,072,108 -0.17(-4.08%)
Nov 04, 2004 3.994 4.166 3.994 4.153 462,739 +0.12(+3.09%)
Nov 03, 2004 3.956 4.080 3.956 4.028 701,628 +0.08(+1.92%)
Nov 02, 2004 3.959 3.976 3.921 3.952 390,436 -0.01(-0.17%)
Nov 01, 2004 3.914 3.973 3.869 3.959 304,829 +0.06(+1.60%)
Oct 29, 2004 3.890 3.931 3.810 3.897 406,921 -0.01(-0.27%)
Oct 28, 2004 3.918 3.931 3.831 3.907 513,062 +0.02(+0.44%)
Oct 27, 2004 3.807 3.890 3.807 3.890 361,804 +0.00(+0.09%)
Oct 26, 2004 3.859 3.907 3.741 3.886 917,958 +0.06(+1.63%)
Oct 25, 2004 3.817 3.880 3.772 3.824 457,533 +0.00(+0.00%)
Oct 22, 2004 3.838 3.890 3.797 3.824 456,954 +0.00(+0.00%)
Oct 21, 2004 3.803 3.831 3.769 3.824 408,367 +0.03(+0.73%)
Oct 20, 2004 3.776 3.828 3.703 3.797 272,148 +0.01(+0.18%)
Oct 19, 2004 3.848 3.886 3.786 3.790 180,179 -0.07(-1.70%)
Oct 18, 2004 3.821 3.873 3.783 3.855 219,222 +0.00(+0.09%)
Oct 15, 2004 3.793 3.855 3.741 3.852 187,698 +0.07(+1.83%)
Oct 14, 2004 3.772 3.824 3.762 3.783 206,497 +0.01(+0.27%)
Oct 13, 2004 3.824 3.838 3.707 3.772 169,189 -0.05(-1.27%)
Oct 12, 2004 3.762 3.831 3.724 3.821 229,055 +0.06(+1.56%)
Oct 11, 2004 3.689 3.793 3.689 3.762 110,768 +0.00(+0.09%)
Oct 08, 2004 3.738 3.800 3.738 3.758 617,467 -0.01(-0.37%)
Oct 07, 2004 3.831 3.831 3.758 3.772 362,382 -0.08(-1.98%)
Oct 06, 2004 3.797 3.859 3.783 3.848 451,170 +0.07(+1.83%)
Oct 05, 2004 3.824 3.838 3.776 3.779 384,941 -0.04(-1.18%)
Oct 04, 2004 3.803 3.841 3.776 3.824 599,536 +0.01(+0.18%)
Oct 01, 2004 3.734 3.821 3.724 3.817 832,062 +0.10(+2.60%)
Sep 30, 2004 3.693 3.720 3.620 3.720 461,871 +0.04(+1.22%)
Sep 29, 2004 3.734 3.734 3.669 3.676 268,099 -0.06(-1.48%)
Sep 28, 2004 3.655 3.731 3.634 3.731 327,098 +0.10(+2.66%)
Sep 27, 2004 3.714 3.714 3.631 3.634 171,213 -0.04(-1.13%)
Sep 24, 2004 3.665 3.696 3.648 3.676 166,296 +0.01(+0.28%)
Sep 23, 2004 3.682 3.700 3.634 3.665 342,716 -0.01(-0.28%)
Sep 22, 2004 3.658 3.689 3.631 3.676 326,520 +0.02(+0.57%)
Sep 21, 2004 3.669 3.696 3.624 3.655 395,352 -0.01(-0.28%)
Sep 20, 2004 3.631 3.669 3.617 3.665 325,941 +0.03(+0.86%)
Sep 17, 2004 3.710 3.710 3.631 3.634 422,827 -0.04(-1.22%)
Sep 16, 2004 3.631 3.710 3.631 3.679 166,586 +0.06(+1.72%)
Sep 15, 2004 3.606 3.634 3.606 3.617 196,085 +0.01(+0.29%)
Sep 14, 2004 3.613 3.631 3.565 3.606 410,970 -0.01(-0.19%)
Sep 13, 2004 3.631 3.662 3.610 3.613 218,644 -0.03(-0.85%)
Sep 10, 2004 3.637 3.679 3.613 3.644 167,164 -0.03(-0.75%)
Sep 09, 2004 3.631 3.707 3.613 3.672 591,438 +0.05(+1.34%)
Sep 08, 2004 3.658 3.672 3.596 3.624 314,662 -0.06(-1.60%)
Sep 07, 2004 3.568 3.689 3.568 3.682 312,927 +0.11(+3.20%)
Sep 03, 2004 3.589 3.631 3.561 3.568 277,065 -0.04(-1.24%)
Sep 02, 2004 3.544 3.624 3.513 3.613 299,334 +0.09(+2.45%)
Sep 01, 2004 3.510 3.596 3.492 3.527 416,176 +0.00(+0.00%)
Aug 31, 2004 3.492 3.534 3.465 3.527 290,658 +0.05(+1.49%)
Aug 30, 2004 3.482 3.523 3.463 3.475 190,879 -0.02(-0.69%)
Aug 27, 2004 3.499 3.516 3.468 3.499 447,410 +0.03(+1.00%)
Aug 26, 2004 3.544 3.568 3.461 3.465 1,586,616 -0.08(-2.24%)
Aug 25, 2004 3.513 3.558 3.492 3.544 277,643 +0.02(+0.69%)
Aug 24, 2004 3.527 3.548 3.496 3.520 250,457 +0.02(+0.69%)
Aug 23, 2004 3.458 3.513 3.451 3.496 425,720 +0.01(+0.40%)
Aug 20, 2004 3.458 3.506 3.458 3.482 393,039 +0.03(+0.80%)
Aug 19, 2004 3.565 3.568 3.440 3.454 309,167 -0.11(-3.10%)
Aug 18, 2004 3.520 3.565 3.510 3.565 740,671 +0.02(+0.59%)
Aug 17, 2004 3.510 3.544 3.499 3.544 538,801 +0.04(+1.28%)
Aug 16, 2004 3.499 3.527 3.458 3.499 340,402 +0.03(+1.00%)
Aug 13, 2004 3.482 3.510 3.437 3.465 82,136 -0.01(-0.30%)
Aug 12, 2004 3.503 3.503 3.454 3.475 380,024 -0.05(-1.47%)
Aug 11, 2004 3.510 3.527 3.440 3.527 635,109 +0.02(+0.49%)
Aug 10, 2004 3.371 3.510 3.371 3.510 371,637 +0.13(+3.89%)
Aug 09, 2004 3.389 3.420 3.361 3.378 217,198 -0.04(-1.31%)
Aug 06, 2004 3.461 3.506 3.364 3.423 600,114 -0.10(-2.85%)
Aug 05, 2004 3.510 3.558 3.468 3.523 572,061 -0.02(-0.59%)
Aug 04, 2004 3.385 3.544 3.375 3.544 815,866 +0.17(+5.02%)
Aug 03, 2004 3.416 3.423 3.371 3.375 227,320 -0.04(-1.21%)
Aug 02, 2004 3.337 3.430 3.337 3.416 629,325 +0.04(+1.33%)
Jul 30, 2004 3.333 3.406 3.316 3.371 502,071 +0.01(+0.31%)
Jul 29, 2004 3.375 3.375 3.302 3.361 386,965 +0.02(+0.62%)
Jul 28, 2004 3.302 3.389 3.274 3.340 342,716 -0.02(-0.72%)
Jul 27, 2004 3.326 3.371 3.302 3.364 509,302 +0.00(+0.10%)
Jul 26, 2004 3.423 3.440 3.278 3.361 852,018 -0.06(-1.82%)
Jul 23, 2004 3.478 3.485 3.416 3.423 401,715 -0.05(-1.49%)
Jul 22, 2004 3.468 3.506 3.423 3.475 450,013 +0.01(+0.30%)
Jul 21, 2004 3.565 3.565 3.461 3.465 459,268 -0.06(-1.76%)
Jul 20, 2004 3.530 3.558 3.506 3.527 682,829 -0.00(-0.10%)
Jul 19, 2004 3.492 3.541 3.465 3.530 608,501 +0.06(+1.79%)
Jul 16, 2004 3.544 3.544 3.465 3.468 331,726 -0.06(-1.67%)
Jul 15, 2004 3.475 3.527 3.471 3.527 427,166 +0.06(+1.69%)
Jul 14, 2004 3.496 3.527 3.451 3.468 448,856 -0.02(-0.59%)
Jul 13, 2004 3.520 3.561 3.468 3.489 299,045 -0.02(-0.69%)
Jul 12, 2004 3.527 3.582 3.478 3.513 423,406 +0.00(+0.00%)
Jul 09, 2004 3.499 3.568 3.475 3.513 467,077 +0.04(+1.09%)
Jul 08, 2004 3.506 3.551 3.475 3.475 391,014 -0.07(-1.86%)
Jul 07, 2004 3.510 3.554 3.492 3.541 1,089,750 +0.06(+1.59%)
Jul 06, 2004 3.510 3.523 3.423 3.485 510,459 -0.02(-0.69%)
Jul 02, 2004 3.458 3.537 3.427 3.510 572,639 +0.08(+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.