Omega Healthcare Investors (NY: OHI )

40.44 -0.85 (-2.06%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 4.770 4.842 4.710 4.827 1,057,739 +0.04(+0.88%)
Dec 28, 2007 4.818 4.938 4.758 4.785 1,396,325 -0.07(-1.49%)
Dec 27, 2007 4.962 5.001 4.812 4.857 1,009,524 -0.16(-3.18%)
Dec 26, 2007 5.019 5.082 4.956 5.016 738,522 -0.05(-0.89%)
Dec 24, 2007 4.941 5.067 4.893 5.061 583,568 +0.18(+3.76%)
Dec 21, 2007 4.857 5.082 4.842 4.878 2,630,549 +0.12(+2.59%)
Dec 20, 2007 4.797 4.827 4.673 4.755 1,016,839 -0.00(-0.06%)
Dec 19, 2007 4.743 4.776 4.670 4.758 1,110,609 -0.00(-0.06%)
Dec 18, 2007 4.694 4.782 4.628 4.761 1,252,927 +0.13(+2.79%)
Dec 17, 2007 4.722 4.752 4.631 4.631 815,001 -0.16(-3.33%)
Dec 14, 2007 4.758 4.953 4.758 4.791 1,433,817 -0.05(-1.06%)
Dec 13, 2007 4.860 4.872 4.752 4.842 1,001,211 -0.02(-0.31%)
Dec 12, 2007 4.962 4.998 4.782 4.857 949,704 +0.02(+0.44%)
Dec 11, 2007 5.079 5.100 4.812 4.836 1,364,321 -0.22(-4.34%)
Dec 10, 2007 5.013 5.094 4.965 5.055 854,571 +0.06(+1.27%)
Dec 07, 2007 4.959 5.013 4.881 4.992 901,160 +0.05(+0.91%)
Dec 06, 2007 4.740 4.947 4.737 4.947 952,697 +0.19(+3.98%)
Dec 05, 2007 4.740 4.779 4.649 4.758 612,165 +0.11(+2.39%)
Dec 04, 2007 4.752 4.752 4.601 4.646 906,111 -0.14(-3.01%)
Dec 03, 2007 4.836 4.857 4.737 4.791 746,835 -0.07(-1.48%)
Nov 30, 2007 4.947 4.962 4.758 4.863 1,655,274 +0.02(+0.43%)
Nov 29, 2007 4.953 4.992 4.827 4.842 1,016,174 -0.11(-2.31%)
Nov 28, 2007 4.788 4.977 4.788 4.956 1,234,306 +0.24(+5.10%)
Nov 27, 2007 4.538 4.719 4.520 4.716 863,881 +0.17(+3.84%)
Nov 26, 2007 4.866 4.875 4.502 4.541 1,429,827 -0.34(-6.90%)
Nov 23, 2007 4.755 4.956 4.707 4.878 836,947 +0.30(+6.64%)
Nov 21, 2007 4.496 4.592 4.406 4.574 1,101,631 +0.04(+0.93%)
Nov 20, 2007 4.592 4.664 4.421 4.532 1,478,374 -0.07(-1.50%)
Nov 19, 2007 4.758 4.758 4.586 4.601 1,051,421 -0.20(-4.08%)
Nov 16, 2007 4.863 4.878 4.688 4.797 1,092,986 -0.07(-1.36%)
Nov 15, 2007 4.788 4.938 4.764 4.863 1,580,790 -0.01(-0.12%)
Nov 14, 2007 4.983 5.022 4.833 4.869 885,827 -0.09(-1.88%)
Nov 13, 2007 4.818 4.977 4.818 4.962 714,248 +0.20(+4.17%)
Nov 12, 2007 4.770 4.902 4.749 4.764 1,093,983 -0.01(-0.13%)
Nov 09, 2007 4.713 4.842 4.664 4.770 1,132,223 -0.01(-0.25%)
Nov 08, 2007 4.758 4.884 4.685 4.782 1,854,119 +0.09(+1.86%)
Nov 07, 2007 4.806 4.860 4.628 4.694 1,699,166 -0.18(-3.70%)
Nov 06, 2007 4.887 4.890 4.737 4.875 997,553 +0.04(+0.75%)
Nov 05, 2007 4.643 4.860 4.637 4.839 1,640,643 +0.11(+2.42%)
Nov 02, 2007 4.872 4.872 4.661 4.725 1,383,274 -0.05(-1.13%)
Nov 01, 2007 4.752 4.998 4.752 4.779 1,846,472 -0.25(-5.02%)
Oct 31, 2007 4.860 5.146 4.857 5.031 3,446,215 +0.18(+3.66%)
Oct 30, 2007 4.737 4.893 4.737 4.854 1,398,570 +0.09(+1.83%)
Oct 29, 2007 4.953 4.965 4.713 4.767 804,693 -0.23(-4.58%)
Oct 26, 2007 4.962 5.010 4.859 4.995 795,382 +0.09(+1.84%)
Oct 25, 2007 4.923 4.986 4.830 4.905 1,043,108 +0.02(+0.37%)
Oct 24, 2007 4.878 4.905 4.764 4.887 1,018,169 -0.02(-0.37%)
Oct 23, 2007 4.791 5.094 4.655 4.905 968,292 +0.18(+3.82%)
Oct 22, 2007 4.490 4.803 4.490 4.725 1,552,858 +0.16(+3.56%)
Oct 19, 2007 4.746 4.755 4.553 4.562 1,698,169 -0.19(-3.99%)
Oct 18, 2007 4.710 4.773 4.697 4.752 974,610 -0.01(-0.13%)
Oct 17, 2007 4.848 4.848 4.661 4.758 1,189,084 -0.05(-1.12%)
Oct 16, 2007 4.866 4.866 4.782 4.812 823,979 -0.06(-1.23%)
Oct 15, 2007 4.971 4.989 4.842 4.872 1,334,394 -0.11(-2.23%)
Oct 12, 2007 5.073 5.106 4.944 4.983 1,544,545 -0.09(-1.84%)
Oct 11, 2007 5.088 5.125 4.998 5.076 1,285,514 -0.01(-0.12%)
Oct 10, 2007 5.116 5.146 5.034 5.082 1,133,886 -0.03(-0.65%)
Oct 09, 2007 5.082 5.116 4.998 5.116 1,832,173 -0.08(-1.62%)
Oct 08, 2007 5.203 5.215 5.149 5.200 841,935 -0.02(-0.40%)
Oct 05, 2007 5.022 5.221 5.004 5.221 1,303,137 +0.23(+4.70%)
Oct 04, 2007 4.929 4.992 4.869 4.986 609,505 +0.10(+2.03%)
Oct 03, 2007 4.941 4.956 4.878 4.887 722,893 -0.08(-1.52%)
Oct 02, 2007 4.857 4.971 4.857 4.962 776,761 +0.11(+2.17%)
Oct 01, 2007 4.682 4.869 4.676 4.857 1,021,495 +0.19(+3.99%)
Sep 28, 2007 4.713 4.737 4.661 4.670 880,839 -0.05(-1.15%)
Sep 27, 2007 4.722 4.757 4.676 4.725 1,692,848 +0.03(+0.71%)
Sep 26, 2007 4.716 4.758 4.643 4.691 1,495,998 -0.00(-0.06%)
Sep 25, 2007 4.839 4.869 4.640 4.694 2,246,158 -0.20(-4.00%)
Sep 24, 2007 4.827 4.935 4.818 4.890 791,725 +0.06(+1.18%)
Sep 21, 2007 4.872 4.887 4.773 4.833 2,331,615 +0.01(+0.12%)
Sep 20, 2007 4.854 4.887 4.755 4.827 1,523,597 -0.05(-0.93%)
Sep 19, 2007 4.764 4.905 4.722 4.872 1,809,562 +0.18(+3.78%)
Sep 18, 2007 4.523 4.704 4.502 4.694 1,498,325 +0.19(+4.14%)
Sep 17, 2007 4.517 4.541 4.457 4.508 2,488,564 -0.02(-0.33%)
Sep 14, 2007 4.349 4.523 4.349 4.523 852,575 +0.11(+2.38%)
Sep 13, 2007 4.358 4.505 4.307 4.418 1,135,216 +0.09(+2.08%)
Sep 12, 2007 4.258 4.376 4.255 4.328 1,649,953 +0.06(+1.48%)
Sep 11, 2007 4.255 4.310 4.234 4.264 1,201,719 +0.02(+0.57%)
Sep 10, 2007 4.261 4.307 4.111 4.240 1,040,116 +0.02(+0.36%)
Sep 07, 2007 4.255 4.288 4.210 4.225 1,336,389 -0.10(-2.23%)
Sep 06, 2007 4.424 4.424 4.298 4.322 1,923,948 -0.08(-1.84%)
Sep 05, 2007 4.367 4.448 4.349 4.403 984,585 -0.03(-0.68%)
Sep 04, 2007 4.442 4.478 4.409 4.433 1,850,129 -0.05(-1.01%)
Aug 31, 2007 4.481 4.526 4.427 4.478 987,910 +0.08(+1.71%)
Aug 30, 2007 4.301 4.457 4.261 4.403 978,600 +0.05(+1.17%)
Aug 29, 2007 4.322 4.358 4.270 4.352 1,007,196 +0.05(+1.05%)
Aug 28, 2007 4.436 4.478 4.307 4.307 2,065,601 -0.17(-3.76%)
Aug 27, 2007 4.496 4.526 4.388 4.475 846,590 -0.01(-0.27%)
Aug 24, 2007 4.376 4.496 4.361 4.487 793,055 +0.12(+2.68%)
Aug 23, 2007 4.442 4.490 4.343 4.370 1,029,807 -0.06(-1.36%)
Aug 22, 2007 4.421 4.517 4.370 4.430 1,620,027 +0.04(+0.96%)
Aug 21, 2007 4.352 4.484 4.352 4.388 948,341 +0.01(+0.14%)
Aug 20, 2007 4.526 4.526 4.310 4.382 1,446,452 -0.11(-2.41%)
Aug 17, 2007 4.361 4.815 4.361 4.490 2,122,461 +0.15(+3.46%)
Aug 16, 2007 4.207 4.430 4.078 4.340 1,795,264 +0.13(+3.15%)
Aug 15, 2007 4.198 4.352 4.147 4.207 1,117,925 +0.02(+0.43%)
Aug 14, 2007 4.316 4.316 4.186 4.189 703,940 -0.12(-2.72%)
Aug 13, 2007 4.481 4.505 4.288 4.307 1,079,685 -0.07(-1.51%)
Aug 10, 2007 4.352 4.499 4.255 4.373 1,500,653 -0.03(-0.75%)
Aug 09, 2007 4.319 4.451 4.159 4.406 3,554,284 +0.04(+0.90%)
Aug 08, 2007 4.231 4.406 4.180 4.367 3,148,944 +0.18(+4.39%)
Aug 07, 2007 4.003 4.246 3.994 4.183 1,665,914 +0.14(+3.57%)
Aug 06, 2007 3.973 4.051 3.714 4.039 2,030,686 +0.12(+3.15%)
Aug 03, 2007 3.928 4.024 3.889 3.916 1,275,206 -0.11(-2.69%)
Aug 02, 2007 4.219 4.219 4.021 4.024 2,427,713 -0.19(-4.43%)
Aug 01, 2007 3.916 4.568 3.762 4.210 6,727,835 +0.32(+8.28%)
Jul 31, 2007 3.861 3.904 3.789 3.889 3,177,208 +0.07(+1.89%)
Jul 30, 2007 3.819 3.895 3.774 3.816 1,716,124 -0.05(-1.32%)
Jul 27, 2007 3.898 4.039 3.846 3.867 1,811,890 -0.26(-6.20%)
Jul 26, 2007 3.609 4.240 3.609 4.123 2,557,727 -0.12(-2.90%)
Jul 25, 2007 4.352 4.451 4.228 4.246 1,253,260 -0.10(-2.35%)
Jul 24, 2007 4.361 4.439 4.249 4.349 1,644,966 -0.19(-4.24%)
Jul 23, 2007 4.661 4.670 4.541 4.541 531,031 -0.10(-2.08%)
Jul 20, 2007 4.731 4.740 4.616 4.637 2,291,048 -0.10(-2.16%)
Jul 19, 2007 4.746 4.767 4.704 4.740 783,245 +0.03(+0.64%)
Jul 18, 2007 4.676 4.719 4.559 4.710 1,336,057 -0.02(-0.38%)
Jul 17, 2007 4.761 4.770 4.713 4.728 612,830 -0.01(-0.25%)
Jul 16, 2007 4.827 4.863 4.740 4.740 1,043,441 -0.11(-2.29%)
Jul 13, 2007 4.860 4.887 4.815 4.851 1,077,690 -0.02(-0.49%)
Jul 12, 2007 4.833 4.902 4.803 4.875 953,328 +0.08(+1.57%)
Jul 11, 2007 4.830 4.836 4.755 4.800 774,101 -0.03(-0.56%)
Jul 10, 2007 4.932 4.941 4.824 4.827 916,086 -0.14(-2.90%)
Jul 09, 2007 5.010 5.010 4.944 4.971 537,016 -0.04(-0.78%)
Jul 06, 2007 4.998 5.049 4.956 5.010 833,289 +0.02(+0.36%)
Jul 05, 2007 4.890 5.001 4.890 4.992 1,121,250 +0.09(+1.84%)
Jul 03, 2007 4.881 4.929 4.806 4.902 506,424 +0.04(+0.74%)
Jul 02, 2007 4.773 4.887 4.773 4.866 2,424,388 +0.11(+2.21%)
Jun 29, 2007 4.836 4.902 4.670 4.761 1,889,366 -0.05(-1.06%)
Jun 28, 2007 4.878 4.950 4.797 4.812 1,627,675 -0.06(-1.23%)
Jun 27, 2007 4.785 4.872 4.737 4.872 1,375,959 +0.05(+0.93%)
Jun 26, 2007 4.872 4.890 4.767 4.827 1,072,037 -0.01(-0.19%)
Jun 25, 2007 4.932 4.932 4.797 4.836 1,943,567 -0.10(-1.95%)
Jun 22, 2007 4.965 4.965 4.881 4.932 2,636,867 -0.03(-0.67%)
Jun 21, 2007 4.947 4.974 4.860 4.965 1,634,325 +0.00(+0.00%)
Jun 20, 2007 5.004 5.067 4.956 4.965 2,293,376 -0.04(-0.78%)
Jun 19, 2007 4.887 5.013 4.833 5.004 1,551,528 +0.10(+1.96%)
Jun 18, 2007 4.947 4.968 4.887 4.908 881,837 -0.02(-0.37%)
Jun 15, 2007 5.055 5.055 4.914 4.926 2,010,735 +0.00(+0.06%)
Jun 14, 2007 4.932 4.977 4.899 4.923 1,346,365 -0.02(-0.30%)
Jun 13, 2007 4.899 4.938 4.815 4.938 1,176,448 +0.06(+1.23%)
Jun 12, 2007 4.938 4.944 4.854 4.878 1,157,494 -0.10(-1.93%)
Jun 11, 2007 4.983 5.010 4.905 4.974 866,874 -0.03(-0.66%)
Jun 08, 2007 4.935 5.025 4.890 5.007 809,681 +0.07(+1.46%)
Jun 07, 2007 5.010 5.010 4.884 4.935 945,132 -0.11(-2.09%)
Jun 06, 2007 5.049 5.073 5.010 5.040 1,024,155 -0.05(-0.89%)
Jun 05, 2007 5.149 5.152 5.001 5.085 1,274,208 -0.09(-1.80%)
Jun 04, 2007 5.188 5.215 5.134 5.179 885,827 -0.02(-0.46%)
Jun 01, 2007 5.188 5.293 5.176 5.203 2,534,451 +0.03(+0.52%)
May 31, 2007 5.419 5.419 5.152 5.176 1,903,665 +0.02(+0.47%)
May 30, 2007 5.025 5.155 5.022 5.152 1,122,248 +0.07(+1.36%)
May 29, 2007 4.968 5.094 4.968 5.082 1,072,702 +0.12(+2.49%)
May 25, 2007 4.965 5.031 4.935 4.959 878,179 +0.02(+0.49%)
May 24, 2007 5.067 5.097 4.893 4.935 1,547,870 -0.14(-2.78%)
May 23, 2007 5.049 5.137 5.013 5.076 1,623,685 +0.05(+0.90%)
May 22, 2007 4.935 5.064 4.890 5.031 992,233 +0.10(+2.07%)
May 21, 2007 4.869 5.010 4.851 4.929 1,128,565 +0.07(+1.49%)
May 18, 2007 4.890 4.905 4.806 4.857 997,221 -0.03(-0.62%)
May 17, 2007 4.986 4.953 4.863 4.887 1,003,206 -0.10(-1.99%)
May 16, 2007 4.980 5.007 4.878 4.986 1,841,816 +0.01(+0.12%)
May 15, 2007 5.079 5.079 4.944 4.980 1,953,542 -0.09(-1.84%)
May 14, 2007 5.103 5.113 4.971 5.073 1,042,111 -0.03(-0.53%)
May 11, 2007 5.113 5.143 5.079 5.100 589,221 +0.03(+0.53%)
May 10, 2007 5.182 5.200 5.070 5.073 1,396,575 -0.13(-2.54%)
May 09, 2007 5.122 5.236 5.122 5.206 1,320,428 +0.07(+1.35%)
May 08, 2007 5.094 5.173 5.052 5.137 882,170 +0.01(+0.12%)
May 07, 2007 5.146 5.173 5.097 5.131 871,196 -0.01(-0.18%)
May 04, 2007 5.140 5.161 5.076 5.140 660,380 +0.02(+0.29%)
May 03, 2007 5.152 5.170 4.989 5.125 1,461,396 -0.05(-0.93%)
May 02, 2007 5.061 5.182 5.013 5.173 1,016,507 +0.11(+2.14%)
May 01, 2007 5.197 5.197 4.932 5.064 1,677,552 +0.01(+0.24%)
Apr 30, 2007 5.224 5.224 5.031 5.052 3,289,599 -0.17(-3.28%)
Apr 27, 2007 5.434 5.434 5.191 5.224 1,501,318 +0.08(+1.64%)
Apr 26, 2007 5.251 5.263 5.113 5.140 1,211,362 -0.19(-3.61%)
Apr 25, 2007 5.368 5.407 5.266 5.332 892,478 +0.02(+0.40%)
Apr 24, 2007 5.398 5.398 5.284 5.311 1,044,438 -0.09(-1.62%)
Apr 23, 2007 5.263 5.401 5.263 5.398 1,132,888 +0.12(+2.28%)
Apr 20, 2007 5.338 5.338 5.248 5.278 1,094,316 +0.05(+0.92%)
Apr 19, 2007 5.227 5.254 5.197 5.230 943,020 -0.04(-0.74%)
Apr 18, 2007 5.236 5.290 5.236 5.269 820,986 +0.00(+0.00%)
Apr 17, 2007 5.215 5.290 5.155 5.269 885,162 +0.05(+0.98%)
Apr 16, 2007 5.149 5.224 5.079 5.218 764,791 +0.07(+1.28%)
Apr 13, 2007 5.113 5.158 5.037 5.152 656,390 +0.03(+0.65%)
Apr 12, 2007 5.088 5.119 5.001 5.119 707,930 +0.01(+0.18%)
Apr 11, 2007 5.143 5.164 5.040 5.109 1,100,966 -0.02(-0.29%)
Apr 10, 2007 5.125 5.155 5.037 5.125 1,100,301 -0.02(-0.29%)
Apr 09, 2007 5.254 5.254 5.122 5.140 789,397 -0.09(-1.78%)
Apr 05, 2007 5.239 5.269 5.209 5.233 758,805 -0.03(-0.57%)
Apr 04, 2007 5.224 5.263 5.061 5.263 1,110,942 +0.03(+0.52%)
Apr 03, 2007 5.212 5.242 5.146 5.236 899,128 +0.05(+1.04%)
Apr 02, 2007 5.158 5.188 5.103 5.182 1,266,228 +0.02(+0.47%)
Mar 30, 2007 5.103 5.158 5.040 5.158 2,663,468 +0.07(+1.30%)
Mar 29, 2007 5.052 5.103 5.037 5.091 6,228,060 -0.03(-0.59%)
Mar 28, 2007 5.082 5.227 5.052 5.122 1,922,415 -0.10(-1.90%)
Mar 27, 2007 5.326 5.326 5.194 5.221 522,053 -0.11(-2.03%)
Mar 26, 2007 5.341 5.353 5.085 5.329 856,233 -0.01(-0.23%)
Mar 23, 2007 5.371 5.416 5.338 5.341 502,767 -0.03(-0.62%)
Mar 22, 2007 5.341 5.380 5.284 5.374 596,869 +0.06(+1.13%)
Mar 21, 2007 5.191 5.314 5.137 5.314 669,691 +0.12(+2.32%)
Mar 20, 2007 5.209 5.209 5.140 5.194 668,693 -0.02(-0.29%)
Mar 19, 2007 5.134 5.209 5.106 5.209 868,869 +0.11(+2.24%)
Mar 16, 2007 5.131 5.128 5.004 5.094 1,732,750 -0.03(-0.65%)
Mar 15, 2007 5.079 5.137 5.079 5.128 644,419 +0.05(+1.07%)
Mar 14, 2007 5.061 5.113 4.980 5.073 915,421 -0.01(-0.12%)
Mar 13, 2007 5.296 5.251 5.016 5.079 1,160,155 -0.22(-4.09%)
Mar 12, 2007 5.269 5.338 5.248 5.296 548,322 -0.01(-0.23%)
Mar 09, 2007 5.257 5.308 5.179 5.308 750,160 +0.10(+1.85%)
Mar 08, 2007 5.218 5.263 5.188 5.212 1,121,582 +0.06(+1.17%)
Mar 07, 2007 5.230 5.230 5.137 5.152 1,295,157 -0.07(-1.27%)
Mar 06, 2007 5.004 5.281 4.998 5.218 1,062,394 +0.26(+5.34%)
Mar 05, 2007 5.082 5.155 4.950 4.953 1,397,572 -0.29(-5.51%)
Mar 02, 2007 5.383 5.386 5.218 5.242 1,122,913 -0.19(-3.43%)
Mar 01, 2007 5.329 5.479 5.224 5.428 1,274,541 +0.00(+0.06%)
Feb 28, 2007 5.350 5.425 5.212 5.425 1,409,210 +0.05(+0.95%)
Feb 27, 2007 5.549 5.552 5.374 5.374 1,088,663 -0.26(-4.69%)
Feb 26, 2007 5.693 5.693 5.567 5.639 714,537 -0.01(-0.21%)
Feb 23, 2007 5.738 5.738 5.627 5.651 671,686 -0.09(-1.52%)
Feb 22, 2007 5.723 5.738 5.660 5.738 695,294 +0.01(+0.21%)
Feb 21, 2007 5.699 5.741 5.699 5.726 1,282,189 -0.00(-0.05%)
Feb 20, 2007 5.585 5.765 5.564 5.729 1,075,030 +0.12(+2.09%)
Feb 16, 2007 5.660 5.660 5.564 5.612 902,453 -0.05(-0.85%)
Feb 15, 2007 5.543 5.699 5.537 5.660 1,273,876 +0.12(+2.12%)
Feb 14, 2007 5.666 5.693 5.531 5.543 972,212 -0.12(-2.12%)
Feb 13, 2007 5.624 5.678 5.582 5.663 987,604 +0.04(+0.75%)
Feb 12, 2007 5.606 5.648 5.488 5.621 1,576,873 +0.04(+0.75%)
Feb 09, 2007 5.564 5.603 5.413 5.579 2,078,569 +0.02(+0.27%)
Feb 08, 2007 5.564 5.564 5.500 5.564 1,228,653 +0.00(+0.00%)
Feb 07, 2007 5.446 5.603 5.395 5.564 1,032,800 +0.13(+2.44%)
Feb 06, 2007 5.422 5.506 5.269 5.431 1,164,145 -0.18(-3.16%)
Feb 05, 2007 5.425 5.609 5.425 5.609 677,339 +0.15(+2.75%)
Feb 02, 2007 5.470 5.500 5.425 5.458 1,469,064 +0.01(+0.22%)
Feb 01, 2007 5.455 5.500 5.413 5.446 492,126 -0.01(-0.11%)
Jan 31, 2007 5.512 5.537 5.452 5.452 516,067 -0.05(-0.93%)
Jan 30, 2007 5.443 5.503 5.425 5.503 624,468 +0.07(+1.33%)
Jan 29, 2007 5.314 5.443 5.314 5.431 1,024,155 +0.02(+0.28%)
Jan 26, 2007 5.437 5.443 5.335 5.416 747,832 -0.02(-0.39%)
Jan 25, 2007 5.266 5.437 5.266 5.437 995,226 +0.17(+3.31%)
Jan 24, 2007 5.332 5.353 5.263 5.263 827,304 -0.08(-1.52%)
Jan 23, 2007 5.266 5.386 5.263 5.344 627,128 +0.06(+1.20%)
Jan 22, 2007 5.407 5.407 5.257 5.281 1,005,866 -0.12(-2.23%)
Jan 19, 2007 5.269 5.401 5.218 5.401 533,358 +0.13(+2.51%)
Jan 18, 2007 5.251 5.287 5.185 5.269 735,197 +0.03(+0.52%)
Jan 17, 2007 5.260 5.326 5.221 5.242 485,143 -0.02(-0.34%)
Jan 16, 2007 5.284 5.308 5.191 5.260 741,514 -0.01(-0.23%)
Jan 12, 2007 5.227 5.272 5.209 5.272 670,356 +0.04(+0.81%)
Jan 11, 2007 5.164 5.287 5.149 5.230 989,905 +0.06(+1.16%)
Jan 10, 2007 5.122 5.170 5.109 5.170 662,708 +0.01(+0.23%)
Jan 09, 2007 5.125 5.164 5.019 5.158 848,253 +0.03(+0.53%)
Jan 08, 2007 5.113 5.140 5.067 5.131 1,105,622 +0.01(+0.12%)
Jan 05, 2007 5.125 5.257 4.999 5.125 4,871,055 -0.14(-2.74%)
Jan 04, 2007 5.335 5.413 5.188 5.269 1,388,594 -0.07(-1.24%)
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.