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 29, 2007 5.440 5.515 5.254 5.356 1,679,496 -0.06(-1.06%)
Jun 28, 2007 5.487 5.569 5.396 5.413 1,446,873 -0.07(-1.23%)
Jun 27, 2007 5.383 5.481 5.328 5.481 1,223,117 +0.05(+0.93%)
Jun 26, 2007 5.481 5.501 5.362 5.430 952,955 -0.01(-0.19%)
Jun 25, 2007 5.548 5.548 5.396 5.440 1,727,675 -0.11(-1.95%)
Jun 22, 2007 5.586 5.586 5.491 5.548 2,343,964 -0.04(-0.67%)
Jun 21, 2007 5.565 5.596 5.467 5.586 1,452,784 +0.00(+0.00%)
Jun 20, 2007 5.630 5.701 5.575 5.586 2,038,627 -0.04(-0.78%)
Jun 19, 2007 5.498 5.640 5.437 5.630 1,379,184 +0.11(+1.96%)
Jun 18, 2007 5.565 5.589 5.498 5.521 783,883 -0.02(-0.37%)
Jun 15, 2007 5.687 5.687 5.528 5.542 1,787,383 +0.00(+0.06%)
Jun 14, 2007 5.548 5.599 5.511 5.538 1,196,810 -0.02(-0.30%)
Jun 13, 2007 5.511 5.555 5.416 5.555 1,045,768 +0.07(+1.23%)
Jun 12, 2007 5.555 5.562 5.460 5.487 1,028,920 -0.11(-1.93%)
Jun 11, 2007 5.606 5.636 5.518 5.596 770,581 -0.04(-0.66%)
Jun 08, 2007 5.552 5.653 5.501 5.633 719,741 +0.08(+1.46%)
Jun 07, 2007 5.636 5.636 5.494 5.552 840,147 -0.12(-2.09%)
Jun 06, 2007 5.680 5.707 5.636 5.670 910,392 -0.05(-0.89%)
Jun 05, 2007 5.792 5.795 5.626 5.721 1,132,669 -0.10(-1.80%)
Jun 04, 2007 5.836 5.866 5.775 5.826 787,430 -0.03(-0.46%)
Jun 01, 2007 5.836 5.954 5.822 5.853 2,252,924 +0.03(+0.52%)
May 31, 2007 6.096 6.096 5.795 5.822 1,692,206 +0.03(+0.47%)
May 30, 2007 5.653 5.799 5.650 5.795 997,588 +0.08(+1.36%)
May 29, 2007 5.589 5.731 5.589 5.718 953,547 +0.14(+2.49%)
May 25, 2007 5.586 5.660 5.552 5.579 780,631 +0.03(+0.49%)
May 24, 2007 5.701 5.734 5.504 5.552 1,375,933 -0.16(-2.78%)
May 23, 2007 5.680 5.778 5.640 5.711 1,443,326 +0.05(+0.90%)
May 22, 2007 5.552 5.697 5.501 5.660 882,016 +0.12(+2.07%)
May 21, 2007 5.477 5.636 5.457 5.545 1,003,204 +0.08(+1.49%)
May 18, 2007 5.501 5.518 5.406 5.464 886,449 -0.03(-0.62%)
May 17, 2007 5.609 5.572 5.471 5.498 891,770 -0.11(-1.99%)
May 16, 2007 5.603 5.633 5.487 5.609 1,637,227 +0.01(+0.12%)
May 15, 2007 5.714 5.714 5.562 5.603 1,736,543 -0.10(-1.84%)
May 14, 2007 5.741 5.751 5.592 5.707 926,353 -0.03(-0.53%)
May 11, 2007 5.751 5.785 5.714 5.738 523,771 +0.03(+0.53%)
May 10, 2007 5.829 5.849 5.704 5.707 1,241,443 -0.15(-2.54%)
May 09, 2007 5.762 5.890 5.762 5.856 1,173,755 +0.08(+1.35%)
May 08, 2007 5.731 5.819 5.684 5.778 784,178 +0.01(+0.12%)
May 07, 2007 5.789 5.819 5.734 5.772 774,424 -0.01(-0.18%)
May 04, 2007 5.782 5.806 5.711 5.782 587,025 +0.02(+0.29%)
May 03, 2007 5.795 5.816 5.613 5.765 1,299,064 -0.05(-0.93%)
May 02, 2007 5.694 5.829 5.640 5.819 903,593 +0.12(+2.14%)
May 01, 2007 5.846 5.846 5.548 5.697 1,491,210 +0.01(+0.24%)
Apr 30, 2007 5.877 5.877 5.660 5.684 2,924,191 -0.19(-3.28%)
Apr 27, 2007 6.113 6.113 5.839 5.877 1,334,552 +0.09(+1.64%)
Apr 26, 2007 5.907 5.921 5.751 5.782 1,076,804 -0.22(-3.61%)
Apr 25, 2007 6.039 6.083 5.924 5.998 793,341 +0.02(+0.40%)
Apr 24, 2007 6.073 6.073 5.944 5.975 928,422 -0.10(-1.62%)
Apr 23, 2007 5.921 6.076 5.921 6.073 1,007,047 +0.14(+2.28%)
Apr 20, 2007 6.005 6.005 5.904 5.937 972,759 +0.05(+0.92%)
Apr 19, 2007 5.880 5.910 5.846 5.883 838,270 -0.04(-0.74%)
Apr 18, 2007 5.890 5.951 5.890 5.927 729,791 +0.00(+0.00%)
Apr 17, 2007 5.866 5.951 5.799 5.927 786,838 +0.06(+0.98%)
Apr 16, 2007 5.792 5.877 5.714 5.870 679,838 +0.07(+1.28%)
Apr 13, 2007 5.751 5.802 5.667 5.795 583,478 +0.04(+0.65%)
Apr 12, 2007 5.724 5.758 5.626 5.758 629,293 +0.01(+0.18%)
Apr 11, 2007 5.785 5.809 5.670 5.748 978,671 -0.02(-0.29%)
Apr 10, 2007 5.765 5.799 5.667 5.765 978,080 -0.02(-0.29%)
Apr 09, 2007 5.910 5.910 5.762 5.782 701,711 -0.10(-1.78%)
Apr 05, 2007 5.893 5.927 5.860 5.887 674,517 -0.03(-0.57%)
Apr 04, 2007 5.877 5.921 5.694 5.921 987,538 +0.03(+0.52%)
Apr 03, 2007 5.863 5.897 5.789 5.890 799,253 +0.06(+1.04%)
Apr 02, 2007 5.802 5.836 5.741 5.829 1,125,575 +0.03(+0.47%)
Mar 30, 2007 5.741 5.802 5.670 5.802 2,367,610 +0.07(+1.30%)
Mar 29, 2007 5.684 5.741 5.667 5.728 5,536,247 -0.03(-0.59%)
Mar 28, 2007 5.718 5.880 5.684 5.762 1,708,873 -0.11(-1.90%)
Mar 27, 2007 5.992 5.992 5.843 5.873 464,063 -0.12(-2.03%)
Mar 26, 2007 6.008 6.022 5.721 5.995 761,123 -0.01(-0.23%)
Mar 23, 2007 6.042 6.093 6.005 6.008 446,919 -0.04(-0.62%)
Mar 22, 2007 6.008 6.052 5.944 6.046 530,569 +0.07(+1.13%)
Mar 21, 2007 5.839 5.978 5.778 5.978 595,301 +0.14(+2.32%)
Mar 20, 2007 5.860 5.860 5.782 5.843 594,415 -0.02(-0.29%)
Mar 19, 2007 5.775 5.860 5.745 5.860 772,355 +0.13(+2.24%)
Mar 16, 2007 5.772 5.768 5.630 5.731 1,540,276 -0.04(-0.65%)
Mar 15, 2007 5.714 5.778 5.714 5.768 572,837 +0.06(+1.07%)
Mar 14, 2007 5.694 5.751 5.603 5.707 813,736 -0.01(-0.12%)
Mar 13, 2007 5.958 5.907 5.643 5.714 1,031,285 -0.24(-4.09%)
Mar 12, 2007 5.927 6.005 5.904 5.958 487,414 -0.01(-0.23%)
Mar 09, 2007 5.914 5.971 5.826 5.971 666,832 +0.11(+1.85%)
Mar 08, 2007 5.870 5.921 5.836 5.863 996,997 +0.07(+1.17%)
Mar 07, 2007 5.883 5.883 5.778 5.795 1,151,291 -0.07(-1.27%)
Mar 06, 2007 5.630 5.941 5.623 5.870 944,383 +0.30(+5.34%)
Mar 05, 2007 5.718 5.799 5.569 5.572 1,242,330 -0.32(-5.51%)
Mar 02, 2007 6.056 6.059 5.870 5.897 998,179 -0.21(-3.43%)
Mar 01, 2007 5.995 6.164 5.877 6.107 1,132,965 +0.00(+0.06%)
Feb 28, 2007 6.019 6.103 5.863 6.103 1,252,675 +0.06(+0.95%)
Feb 27, 2007 6.242 6.245 6.046 6.046 967,734 -0.30(-4.69%)
Feb 26, 2007 6.404 6.404 6.262 6.343 635,166 -0.01(-0.21%)
Feb 23, 2007 6.455 6.455 6.330 6.357 597,075 -0.10(-1.52%)
Feb 22, 2007 6.438 6.455 6.367 6.455 618,061 +0.01(+0.21%)
Feb 21, 2007 6.411 6.458 6.411 6.442 1,139,763 -0.00(-0.05%)
Feb 20, 2007 6.283 6.486 6.259 6.445 955,616 +0.13(+2.09%)
Feb 16, 2007 6.367 6.367 6.259 6.313 802,209 -0.05(-0.85%)
Feb 15, 2007 6.235 6.411 6.228 6.367 1,132,374 +0.13(+2.12%)
Feb 14, 2007 6.374 6.404 6.222 6.235 864,219 -0.14(-2.12%)
Feb 13, 2007 6.327 6.387 6.279 6.370 877,901 +0.05(+0.75%)
Feb 12, 2007 6.306 6.354 6.174 6.323 1,401,714 +0.05(+0.75%)
Feb 09, 2007 6.259 6.303 6.090 6.276 1,847,682 +0.02(+0.27%)
Feb 08, 2007 6.259 6.259 6.188 6.259 1,092,174 +0.00(+0.00%)
Feb 07, 2007 6.127 6.303 6.069 6.259 918,077 +0.15(+2.44%)
Feb 06, 2007 6.100 6.195 5.927 6.110 1,034,832 -0.20(-3.16%)
Feb 05, 2007 6.103 6.310 6.103 6.310 602,100 +0.17(+2.75%)
Feb 02, 2007 6.154 6.188 6.103 6.140 1,305,880 +0.01(+0.22%)
Feb 01, 2007 6.137 6.188 6.090 6.127 437,461 -0.01(-0.11%)
Jan 31, 2007 6.201 6.228 6.134 6.134 458,743 -0.06(-0.93%)
Jan 30, 2007 6.124 6.191 6.103 6.191 555,102 +0.08(+1.33%)
Jan 29, 2007 5.978 6.124 5.978 6.110 910,392 +0.02(+0.28%)
Jan 26, 2007 6.117 6.124 6.002 6.093 664,763 -0.02(-0.39%)
Jan 25, 2007 5.924 6.117 5.924 6.117 884,676 +0.20(+3.31%)
Jan 24, 2007 5.998 6.022 5.921 5.921 735,407 -0.09(-1.52%)
Jan 23, 2007 5.924 6.059 5.921 6.012 557,467 +0.07(+1.20%)
Jan 22, 2007 6.083 6.083 5.914 5.941 894,135 -0.14(-2.23%)
Jan 19, 2007 5.927 6.076 5.870 6.076 474,113 +0.15(+2.51%)
Jan 18, 2007 5.907 5.948 5.833 5.927 653,531 +0.03(+0.52%)
Jan 17, 2007 5.917 5.992 5.873 5.897 431,253 -0.02(-0.34%)
Jan 16, 2007 5.944 5.971 5.839 5.917 659,147 -0.01(-0.23%)
Jan 12, 2007 5.880 5.931 5.860 5.931 595,893 +0.05(+0.81%)
Jan 11, 2007 5.809 5.948 5.792 5.883 879,947 +0.07(+1.16%)
Jan 10, 2007 5.762 5.816 5.748 5.816 589,094 +0.01(+0.23%)
Jan 09, 2007 5.765 5.809 5.646 5.802 754,029 +0.03(+0.53%)
Jan 08, 2007 5.751 5.782 5.701 5.772 982,809 +0.01(+0.12%)
Jan 05, 2007 5.765 5.914 5.623 5.765 4,329,978 -0.16(-2.74%)
Jan 04, 2007 6.002 6.090 5.836 5.927 1,234,349 -0.07(-1.24%)
Jan 03, 2007 6.039 6.096 5.921 6.002 1,376,820 +0.01(+0.11%)
Dec 29, 2006 5.978 6.036 5.897 5.995 948,817 +0.03(+0.57%)
Dec 28, 2006 5.931 5.995 5.883 5.961 460,516 +0.01(+0.11%)
Dec 27, 2006 5.944 5.995 5.917 5.954 487,414 +0.05(+0.80%)
Dec 26, 2006 5.893 5.965 5.883 5.907 582,887 +0.05(+0.87%)
Dec 22, 2006 5.860 5.910 5.836 5.856 694,617 +0.02(+0.29%)
Dec 21, 2006 5.829 5.934 5.806 5.839 1,417,906 +0.02(+0.35%)
Dec 20, 2006 5.792 5.883 5.792 5.819 762,305 +0.04(+0.76%)
Dec 19, 2006 5.826 5.826 5.768 5.775 1,150,700 -0.05(-0.93%)
Dec 18, 2006 5.944 5.944 5.802 5.829 573,133 -0.09(-1.54%)
Dec 15, 2006 5.836 6.090 5.836 5.921 1,961,185 +0.14(+2.46%)
Dec 14, 2006 5.829 5.863 5.775 5.778 477,660 -0.04(-0.70%)
Dec 13, 2006 5.887 5.897 5.799 5.819 400,808 -0.03(-0.52%)
Dec 12, 2006 5.914 5.914 5.751 5.849 414,405 -0.06(-0.97%)
Dec 11, 2006 5.758 5.910 5.758 5.907 377,162 +0.14(+2.34%)
Dec 08, 2006 5.734 5.816 5.734 5.772 314,794 +0.02(+0.35%)
Dec 07, 2006 5.762 5.829 5.751 5.751 586,434 +0.00(+0.00%)
Dec 06, 2006 5.843 5.843 5.734 5.751 964,187 -0.12(-2.02%)
Dec 05, 2006 6.039 6.042 5.853 5.870 1,308,836 -0.20(-3.29%)
Dec 04, 2006 5.971 6.090 5.917 6.069 688,410 +0.13(+2.22%)
Dec 01, 2006 5.961 6.022 5.822 5.937 784,474 -0.06(-0.96%)
Nov 30, 2006 5.887 6.012 5.701 5.995 993,450 +0.11(+1.90%)
Nov 29, 2006 5.802 5.921 5.782 5.883 384,847 +0.12(+1.99%)
Nov 28, 2006 5.768 5.809 5.751 5.768 657,669 +0.01(+0.12%)
Nov 27, 2006 5.839 5.843 5.690 5.762 674,517 -0.10(-1.67%)
Nov 24, 2006 5.809 5.914 5.782 5.860 76,555 +0.00(+0.06%)
Nov 22, 2006 5.853 5.931 5.833 5.856 298,537 +0.00(+0.06%)
Nov 21, 2006 5.738 5.866 5.731 5.853 341,988 +0.12(+2.00%)
Nov 20, 2006 5.619 5.762 5.606 5.738 434,209 +0.12(+2.11%)
Nov 17, 2006 5.701 5.701 5.603 5.619 544,757 -0.09(-1.54%)
Nov 16, 2006 5.701 5.724 5.660 5.707 453,126 +0.03(+0.48%)
Nov 15, 2006 5.650 5.728 5.636 5.680 930,787 +0.03(+0.54%)
Nov 14, 2006 5.579 5.650 5.498 5.650 692,548 +0.07(+1.27%)
Nov 13, 2006 5.498 5.609 5.447 5.579 689,888 +0.08(+1.48%)
Nov 10, 2006 5.501 5.501 5.437 5.498 369,477 +0.02(+0.43%)
Nov 09, 2006 5.504 5.515 5.416 5.474 652,349 -0.01(-0.25%)
Nov 08, 2006 5.413 5.498 5.362 5.487 856,891 +0.03(+0.62%)
Nov 07, 2006 5.525 5.548 5.454 5.454 601,804 -0.08(-1.47%)
Nov 06, 2006 5.515 5.565 5.481 5.535 564,265 +0.02(+0.37%)
Nov 03, 2006 5.521 5.555 5.427 5.515 507,809 +0.00(+0.00%)
Nov 02, 2006 5.481 5.575 5.440 5.515 655,600 +0.00(+0.06%)
Nov 01, 2006 5.667 5.701 5.498 5.511 852,753 -0.20(-3.50%)
Oct 31, 2006 5.714 5.741 5.640 5.711 882,902 +0.04(+0.72%)
Oct 30, 2006 5.616 5.677 5.582 5.670 579,044 +0.05(+0.96%)
Oct 27, 2006 5.660 5.751 5.565 5.616 630,476 -0.04(-0.78%)
Oct 26, 2006 5.508 5.663 5.467 5.660 1,148,039 +0.18(+3.34%)
Oct 25, 2006 5.454 5.501 5.430 5.477 772,650 +0.01(+0.19%)
Oct 24, 2006 5.437 5.471 5.400 5.467 1,010,298 +0.03(+0.56%)
Oct 23, 2006 5.376 5.440 5.369 5.437 324,844 +0.03(+0.50%)
Oct 20, 2006 5.413 5.430 5.359 5.410 364,156 -0.00(-0.06%)
Oct 19, 2006 5.396 5.450 5.396 5.413 595,893 +0.00(+0.00%)
Oct 18, 2006 5.460 5.481 5.379 5.413 514,903 -0.02(-0.31%)
Oct 17, 2006 5.430 5.467 5.406 5.430 451,353 -0.04(-0.68%)
Oct 16, 2006 5.511 5.515 5.447 5.467 623,382 -0.07(-1.22%)
Oct 13, 2006 5.471 5.569 5.467 5.535 465,245 +0.05(+0.93%)
Oct 12, 2006 5.379 5.487 5.349 5.484 811,372 +0.13(+2.40%)
Oct 11, 2006 5.301 5.396 5.295 5.356 733,042 +0.05(+1.02%)
Oct 10, 2006 5.281 5.328 5.241 5.301 391,054 +0.03(+0.64%)
Oct 09, 2006 5.254 5.305 5.186 5.268 747,822 +0.01(+0.26%)
Oct 06, 2006 5.274 5.284 5.220 5.254 608,011 -0.02(-0.38%)
Oct 05, 2006 5.176 5.278 5.159 5.274 951,773 +0.09(+1.83%)
Oct 04, 2006 5.078 5.183 5.078 5.180 556,876 +0.10(+2.00%)
Oct 03, 2006 5.051 5.115 5.014 5.078 485,936 +0.00(+0.00%)
Oct 02, 2006 5.061 5.112 5.010 5.078 821,421 +0.00(+0.00%)
Sep 29, 2006 5.085 5.092 5.058 5.078 700,528 +0.00(+0.00%)
Sep 28, 2006 5.095 5.095 5.044 5.078 599,735 -0.00(-0.07%)
Sep 27, 2006 4.990 5.082 4.987 5.082 636,092 +0.07(+1.42%)
Sep 26, 2006 4.994 5.038 4.980 5.010 652,349 +0.02(+0.34%)
Sep 25, 2006 4.950 5.017 4.936 4.994 1,225,777 +0.02(+0.34%)
Sep 22, 2006 4.990 5.000 4.933 4.977 995,224 -0.02(-0.41%)
Sep 21, 2006 5.038 5.051 4.956 4.997 938,767 -0.04(-0.81%)
Sep 20, 2006 5.024 5.065 5.017 5.038 947,930 +0.05(+0.95%)
Sep 19, 2006 5.027 5.034 4.960 4.990 856,005 -0.05(-0.94%)
Sep 18, 2006 5.027 5.075 5.010 5.038 750,777 -0.04(-0.73%)
Sep 15, 2006 5.129 5.132 5.051 5.075 1,425,591 -0.03(-0.53%)
Sep 14, 2006 5.075 5.115 4.990 5.102 800,435 -0.11(-2.08%)
Sep 13, 2006 5.203 5.244 5.169 5.210 497,759 +0.02(+0.39%)
Sep 12, 2006 5.153 5.190 5.125 5.190 616,288 +0.04(+0.85%)
Sep 11, 2006 5.010 5.146 4.980 5.146 695,504 +0.11(+2.15%)
Sep 08, 2006 5.007 5.065 4.966 5.038 360,609 +0.03(+0.54%)
Sep 07, 2006 5.065 5.071 5.000 5.010 479,433 -0.06(-1.13%)
Sep 06, 2006 5.004 5.071 4.995 5.068 521,997 +0.01(+0.27%)
Sep 05, 2006 5.041 5.075 5.014 5.054 783,587 +0.01(+0.27%)
Sep 01, 2006 5.004 5.068 4.916 5.041 745,752 +0.04(+0.88%)
Aug 31, 2006 5.058 5.061 4.983 4.997 735,407 -0.05(-1.01%)
Aug 30, 2006 5.014 5.068 4.956 5.048 696,390 +0.04(+0.81%)
Aug 29, 2006 4.970 5.007 4.943 5.007 728,018 +0.04(+0.75%)
Aug 28, 2006 4.909 4.983 4.909 4.970 481,502 +0.07(+1.45%)
Aug 25, 2006 4.855 4.916 4.855 4.899 490,370 +0.01(+0.21%)
Aug 24, 2006 4.858 4.902 4.821 4.889 513,425 +0.03(+0.70%)
Aug 23, 2006 4.919 4.970 4.807 4.855 712,352 -0.05(-1.10%)
Aug 22, 2006 4.845 4.916 4.841 4.909 582,000 +0.04(+0.83%)
Aug 21, 2006 4.777 4.872 4.774 4.868 796,001 +0.04(+0.77%)
Aug 18, 2006 4.814 4.835 4.743 4.831 522,293 +0.03(+0.63%)
Aug 17, 2006 4.770 4.818 4.760 4.801 588,799 +0.01(+0.21%)
Aug 16, 2006 4.736 4.804 4.733 4.791 639,047 +0.06(+1.22%)
Aug 15, 2006 4.696 4.753 4.696 4.733 761,123 +0.04(+0.79%)
Aug 14, 2006 4.645 4.733 4.645 4.696 522,293 +0.06(+1.24%)
Aug 11, 2006 4.652 4.659 4.601 4.638 649,984 -0.02(-0.44%)
Aug 10, 2006 4.669 4.703 4.635 4.659 851,571 -0.01(-0.22%)
Aug 09, 2006 4.703 4.713 4.652 4.669 561,014 +0.02(+0.36%)
Aug 08, 2006 4.706 4.709 4.618 4.652 1,300,264 -0.05(-1.15%)
Aug 07, 2006 4.709 4.713 4.635 4.706 740,432 -0.00(-0.07%)
Aug 04, 2006 4.662 4.709 4.625 4.709 704,371 +0.10(+2.13%)
Aug 03, 2006 4.527 4.625 4.517 4.611 570,768 +0.05(+1.11%)
Aug 02, 2006 4.503 4.584 4.489 4.561 440,416 +0.05(+1.20%)
Aug 01, 2006 4.506 4.533 4.466 4.506 401,104 -0.01(-0.30%)
Jul 31, 2006 4.557 4.557 4.473 4.520 584,956 -0.03(-0.74%)
Jul 28, 2006 4.706 4.706 4.432 4.554 629,884 +0.14(+3.14%)
Jul 27, 2006 4.561 4.561 4.401 4.415 737,772 -0.14(-3.12%)
Jul 26, 2006 4.652 4.655 4.547 4.557 1,016,801 -0.09(-2.04%)
Jul 25, 2006 4.608 4.659 4.564 4.652 494,212 +0.05(+1.10%)
Jul 24, 2006 4.405 4.638 4.435 4.601 922,215 +0.20(+4.53%)
Jul 21, 2006 4.540 4.540 4.391 4.401 977,489 -0.14(-3.06%)
Jul 20, 2006 4.574 4.584 4.530 4.540 801,617 -0.03(-0.59%)
Jul 19, 2006 4.540 4.625 4.506 4.567 828,515 +0.06(+1.35%)
Jul 18, 2006 4.344 4.513 4.320 4.506 599,144 +0.16(+3.74%)
Jul 17, 2006 4.337 4.368 4.249 4.344 754,324 +0.01(+0.16%)
Jul 14, 2006 4.422 4.422 4.330 4.337 711,465 -0.09(-2.14%)
Jul 13, 2006 4.449 4.486 4.395 4.432 647,028 -0.05(-1.13%)
Jul 12, 2006 4.500 4.506 4.439 4.483 681,020 -0.03(-0.75%)
Jul 11, 2006 4.577 4.577 4.503 4.517 728,609 -0.06(-1.26%)
Jul 10, 2006 4.486 4.604 4.479 4.574 616,583 +0.08(+1.88%)
Jul 07, 2006 4.503 4.567 4.479 4.489 548,304 -0.04(-0.90%)
Jul 06, 2006 4.513 4.557 4.486 4.530 797,775 +0.02(+0.37%)
Jul 05, 2006 4.550 4.550 4.440 4.513 882,311 -0.01(-0.30%)
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.