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

Omega Healthcare Investors (NY: OHI )

30.69 -0.06 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2005 4.188 4.263 4.148 4.259 884,380 +0.07(+1.61%)
Dec 29, 2005 4.178 4.229 4.161 4.192 414,701 -0.01(-0.16%)
Dec 28, 2005 4.188 4.209 4.134 4.199 630,180 +0.01(+0.16%)
Dec 27, 2005 4.263 4.290 4.171 4.192 514,016 -0.07(-1.74%)
Dec 23, 2005 4.259 4.297 4.249 4.266 442,190 +0.01(+0.16%)
Dec 22, 2005 4.205 4.259 4.151 4.259 474,408 +0.07(+1.70%)
Dec 21, 2005 4.144 4.195 4.124 4.188 717,081 +0.05(+1.31%)
Dec 20, 2005 4.060 4.138 4.060 4.134 1,179,667 +0.06(+1.41%)
Dec 19, 2005 4.104 4.107 4.043 4.077 805,756 -0.03(-0.82%)
Dec 16, 2005 4.077 4.111 4.039 4.111 1,779,993 +0.03(+0.83%)
Dec 15, 2005 4.100 4.131 4.063 4.077 667,128 -0.04(-1.07%)
Dec 14, 2005 4.107 4.161 4.094 4.121 393,715 +0.02(+0.41%)
Dec 13, 2005 4.111 4.151 4.077 4.104 483,571 -0.01(-0.33%)
Dec 12, 2005 4.188 4.192 4.094 4.117 386,916 -0.05(-1.30%)
Dec 09, 2005 4.131 4.188 4.111 4.171 520,519 +0.03(+0.74%)
Dec 08, 2005 4.097 4.229 4.077 4.141 1,110,501 +0.05(+1.16%)
Dec 07, 2005 4.060 4.127 4.060 4.094 656,487 +0.03(+0.83%)
Dec 06, 2005 4.117 4.127 3.992 4.060 1,240,557 -0.02(-0.58%)
Dec 05, 2005 4.127 4.144 4.063 4.083 742,797 -0.07(-1.79%)
Dec 02, 2005 4.195 4.212 4.134 4.158 548,599 -0.04(-0.89%)
Dec 01, 2005 4.100 4.199 4.094 4.195 699,346 +0.13(+3.16%)
Nov 30, 2005 4.117 4.158 4.060 4.067 1,458,400 -0.04(-1.07%)
Nov 29, 2005 4.080 4.161 4.080 4.111 1,132,374 +0.03(+0.75%)
Nov 28, 2005 4.107 4.117 4.060 4.080 808,416 -0.03(-0.66%)
Nov 25, 2005 4.148 4.148 4.100 4.107 235,578 -0.06(-1.54%)
Nov 23, 2005 4.182 4.212 4.121 4.171 849,797 -0.02(-0.56%)
Nov 22, 2005 4.144 4.212 4.138 4.195 946,748 +0.03(+0.81%)
Nov 21, 2005 4.155 4.199 4.144 4.161 862,507 +0.00(+0.08%)
Nov 18, 2005 4.202 4.202 4.104 4.158 1,122,324 +0.01(+0.33%)
Nov 17, 2005 4.195 4.205 4.111 4.144 1,533,478 -0.03(-0.81%)
Nov 16, 2005 3.975 4.253 3.975 4.178 5,278,796 +0.19(+4.66%)
Nov 15, 2005 4.158 4.158 3.945 3.992 1,593,777 -0.18(-4.30%)
Nov 14, 2005 4.178 4.226 4.127 4.171 374,502 +0.01(+0.24%)
Nov 11, 2005 4.144 4.263 4.144 4.161 674,517 -0.06(-1.44%)
Nov 10, 2005 4.090 4.222 3.989 4.222 436,574 +0.14(+3.31%)
Nov 09, 2005 4.097 4.158 4.060 4.087 437,756 -0.01(-0.17%)
Nov 08, 2005 4.097 4.097 4.023 4.094 412,336 -0.00(-0.08%)
Nov 07, 2005 4.070 4.148 4.060 4.097 221,095 +0.04(+0.92%)
Nov 04, 2005 4.097 4.141 4.033 4.060 414,996 -0.04(-1.07%)
Nov 03, 2005 4.100 4.158 4.083 4.104 823,491 +0.04(+0.92%)
Nov 02, 2005 4.131 4.158 4.067 4.067 804,573 -0.06(-1.56%)
Nov 01, 2005 4.158 4.195 4.077 4.131 488,301 -0.03(-0.65%)
Oct 31, 2005 4.141 4.246 4.134 4.158 367,112 +0.05(+1.24%)
Oct 28, 2005 4.046 4.127 4.006 4.107 394,601 +0.08(+2.10%)
Oct 27, 2005 4.077 4.111 4.019 4.023 383,074 -0.15(-3.65%)
Oct 26, 2005 4.229 4.310 4.161 4.175 344,648 -0.08(-1.99%)
Oct 25, 2005 4.330 4.344 4.171 4.259 631,658 -0.07(-1.56%)
Oct 24, 2005 4.192 4.327 4.192 4.327 377,458 +0.15(+3.65%)
Oct 21, 2005 4.144 4.188 4.107 4.175 464,063 +0.05(+1.15%)
Oct 20, 2005 4.192 4.199 4.094 4.127 435,983 -0.06(-1.53%)
Oct 19, 2005 4.114 4.192 4.033 4.192 991,677 +0.08(+1.89%)
Oct 18, 2005 4.165 4.192 4.077 4.114 579,340 -0.05(-1.22%)
Oct 17, 2005 4.182 4.195 4.124 4.165 450,762 -0.03(-0.73%)
Oct 14, 2005 4.107 4.219 4.080 4.195 571,359 +0.12(+2.82%)
Oct 13, 2005 4.100 4.107 3.975 4.080 765,261 -0.02(-0.50%)
Oct 12, 2005 4.148 4.205 4.043 4.100 708,509 -0.04(-1.06%)
Oct 11, 2005 4.256 4.286 4.094 4.144 835,905 -0.11(-2.55%)
Oct 10, 2005 4.682 4.682 4.232 4.253 796,297 -0.11(-2.48%)
Oct 07, 2005 4.395 4.398 4.330 4.361 515,790 -0.02(-0.54%)
Oct 06, 2005 4.415 4.466 4.371 4.385 1,198,288 -0.01(-0.23%)
Oct 05, 2005 4.483 4.520 4.395 4.395 759,645 -0.12(-2.55%)
Oct 04, 2005 4.686 4.689 4.510 4.510 856,005 -0.18(-3.89%)
Oct 03, 2005 4.699 4.730 4.648 4.692 746,344 -0.02(-0.36%)
Sep 30, 2005 4.628 4.709 4.608 4.709 375,388 +0.07(+1.53%)
Sep 29, 2005 4.588 4.645 4.496 4.638 529,682 +0.05(+1.11%)
Sep 28, 2005 4.500 4.604 4.473 4.588 696,981 +0.09(+1.95%)
Sep 27, 2005 4.506 4.517 4.456 4.500 666,537 -0.02(-0.45%)
Sep 26, 2005 4.544 4.581 4.500 4.520 1,041,334 -0.02(-0.52%)
Sep 23, 2005 4.544 4.618 4.500 4.544 256,860 -0.02(-0.52%)
Sep 22, 2005 4.517 4.591 4.473 4.567 806,347 +0.03(+0.75%)
Sep 21, 2005 4.581 4.584 4.517 4.533 606,533 -0.08(-1.76%)
Sep 20, 2005 4.628 4.662 4.584 4.615 743,388 -0.01(-0.29%)
Sep 19, 2005 4.672 4.696 4.618 4.628 349,082 -0.06(-1.30%)
Sep 16, 2005 4.686 4.709 4.665 4.689 1,214,250 +0.02(+0.43%)
Sep 15, 2005 4.655 4.682 4.638 4.669 393,123 +0.01(+0.29%)
Sep 14, 2005 4.706 4.736 4.642 4.655 283,167 -0.05(-1.01%)
Sep 13, 2005 4.720 4.730 4.672 4.703 812,554 -0.05(-1.14%)
Sep 12, 2005 4.669 4.791 4.669 4.757 545,052 +0.07(+1.52%)
Sep 09, 2005 4.652 4.736 4.618 4.686 323,366 +0.03(+0.65%)
Sep 08, 2005 4.699 4.750 4.601 4.655 366,225 -0.06(-1.29%)
Sep 07, 2005 4.696 4.740 4.608 4.716 535,889 +0.01(+0.29%)
Sep 06, 2005 4.479 4.736 4.473 4.703 832,062 +0.24(+5.46%)
Sep 02, 2005 4.510 4.533 4.432 4.459 234,691 -0.02(-0.38%)
Sep 01, 2005 4.500 4.601 4.418 4.476 586,138 -0.02(-0.38%)
Aug 31, 2005 4.398 4.517 4.371 4.493 1,029,215 +0.09(+2.08%)
Aug 30, 2005 4.398 4.462 4.347 4.401 856,891 +0.02(+0.39%)
Aug 29, 2005 4.314 4.439 4.192 4.385 506,627 +0.05(+1.17%)
Aug 26, 2005 4.418 4.445 4.334 4.334 416,179 -0.08(-1.84%)
Aug 25, 2005 4.429 4.429 4.398 4.415 539,436 -0.01(-0.31%)
Aug 24, 2005 4.449 4.469 4.341 4.429 673,335 -0.02(-0.38%)
Aug 23, 2005 4.520 4.533 4.439 4.445 275,777 -0.07(-1.65%)
Aug 22, 2005 4.459 4.520 4.449 4.520 226,711 +0.08(+1.75%)
Aug 19, 2005 4.415 4.486 4.401 4.442 349,673 +0.03(+0.77%)
Aug 18, 2005 4.425 4.449 4.401 4.408 375,684 -0.02(-0.53%)
Aug 17, 2005 4.398 4.520 4.391 4.432 604,760 +0.01(+0.31%)
Aug 16, 2005 4.415 4.473 4.388 4.418 752,255 +0.00(+0.08%)
Aug 15, 2005 4.449 4.483 4.358 4.415 1,203,018 -0.03(-0.76%)
Aug 12, 2005 4.486 4.550 4.385 4.449 754,324 -0.03(-0.75%)
Aug 11, 2005 4.476 4.506 4.432 4.483 569,881 +0.01(+0.15%)
Aug 10, 2005 4.496 4.567 4.449 4.476 754,916 +0.04(+0.92%)
Aug 09, 2005 4.554 4.692 4.401 4.435 970,395 -0.12(-2.53%)
Aug 08, 2005 4.676 4.676 4.517 4.550 1,109,909 -0.10(-2.25%)
Aug 05, 2005 4.780 4.797 4.645 4.655 2,236,963 -0.13(-2.62%)
Aug 04, 2005 4.780 4.784 4.684 4.780 1,009,411 +0.03(+0.71%)
Aug 03, 2005 4.791 4.794 4.726 4.747 1,081,238 -0.04(-0.92%)
Aug 02, 2005 4.797 4.801 4.760 4.791 1,021,826 +0.01(+0.14%)
Aug 01, 2005 4.736 4.811 4.736 4.784 1,179,371 +0.06(+1.36%)
Jul 29, 2005 4.713 4.736 4.665 4.720 1,414,654 +0.01(+0.22%)
Jul 28, 2005 4.517 4.709 4.517 4.709 2,414,608 +0.19(+4.27%)
Jul 27, 2005 4.567 4.601 4.513 4.517 2,716,397 -0.10(-2.13%)
Jul 26, 2005 4.493 4.642 4.483 4.615 479,729 +0.12(+2.71%)
Jul 25, 2005 4.557 4.557 4.483 4.493 371,546 -0.06(-1.41%)
Jul 22, 2005 4.567 4.635 4.510 4.557 814,032 -0.02(-0.52%)
Jul 21, 2005 4.703 4.726 4.571 4.581 352,037 -0.12(-2.59%)
Jul 20, 2005 4.662 4.709 4.618 4.703 331,051 +0.07(+1.61%)
Jul 19, 2005 4.611 4.628 4.564 4.628 462,881 +0.04(+0.89%)
Jul 18, 2005 4.523 4.598 4.466 4.588 587,912 +0.03(+0.67%)
Jul 15, 2005 4.547 4.581 4.510 4.557 618,652 +0.01(+0.15%)
Jul 14, 2005 4.669 4.703 4.533 4.550 577,862 -0.09(-2.04%)
Jul 13, 2005 4.645 4.696 4.618 4.645 265,136 +0.00(+0.00%)
Jul 12, 2005 4.645 4.709 4.618 4.645 674,813 -0.02(-0.51%)
Jul 11, 2005 4.632 4.831 4.601 4.669 1,631,907 +0.09(+2.07%)
Jul 08, 2005 4.442 4.601 4.442 4.574 775,311 +0.14(+3.05%)
Jul 07, 2005 4.405 4.476 4.371 4.439 405,242 -0.04(-0.98%)
Jul 06, 2005 4.486 4.500 4.442 4.483 383,074 -0.00(-0.08%)
Jul 05, 2005 4.391 4.506 4.381 4.486 506,627 +0.09(+2.16%)
Jul 01, 2005 4.381 4.401 4.286 4.391 295,581 +0.04(+0.93%)
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%)
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.