Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cto Realty Growth Inc (NY: CTO )

17.81 +0.16 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 30, 2004 8.045 8.129 8.013 8.013 10,964 -0.06(-0.70%)
Jul 29, 2004 7.963 8.070 7.963 8.070 22,882 +0.13(+1.61%)
Jul 28, 2004 7.950 7.961 7.940 7.942 28,126 -0.03(-0.34%)
Jul 27, 2004 8.097 8.129 7.950 7.969 16,208 -0.11(-1.35%)
Jul 26, 2004 8.108 8.108 8.055 8.078 26,219 -0.02(-0.26%)
Jul 23, 2004 8.150 8.181 8.099 8.099 21,928 -0.05(-0.59%)
Jul 22, 2004 8.034 8.152 8.034 8.147 15,254 +0.10(+1.25%)
Jul 21, 2004 8.076 8.076 8.034 8.047 81,994 -0.01(-0.16%)
Jul 20, 2004 7.889 8.076 7.889 8.059 20,975 +0.19(+2.43%)
Jul 19, 2004 7.877 7.877 7.833 7.868 20,975 -0.03(-0.37%)
Jul 16, 2004 8.013 8.095 7.898 7.898 36,230 -0.09(-1.13%)
Jul 15, 2004 8.013 8.040 7.988 7.988 9,057 -0.05(-0.57%)
Jul 14, 2004 8.076 8.076 8.024 8.034 10,964 -0.06(-0.78%)
Jul 13, 2004 8.066 8.110 8.055 8.097 11,917 +0.03(+0.42%)
Jul 12, 2004 8.055 8.074 8.034 8.064 22,882 -0.00(-0.03%)
Jul 09, 2004 8.076 8.097 8.045 8.066 18,591 +0.01(+0.13%)
Jul 08, 2004 7.982 8.076 7.963 8.055 30,032 +0.05(+0.66%)
Jul 07, 2004 7.992 8.059 7.992 8.003 14,301 +0.01(+0.13%)
Jul 06, 2004 7.982 7.992 7.950 7.992 37,183 +0.02(+0.26%)
Jul 02, 2004 7.856 8.034 7.856 7.971 20,021 +0.09(+1.20%)
Jul 01, 2004 7.942 7.971 7.866 7.877 28,602 -0.04(-0.56%)
Jun 30, 2004 7.699 8.024 7.699 7.921 48,624 +0.25(+3.25%)
Jun 29, 2004 7.657 7.709 7.623 7.671 35,276 -0.01(-0.14%)
Jun 28, 2004 7.761 7.772 7.682 7.682 46,717 -0.08(-1.03%)
Jun 25, 2004 7.489 7.761 7.457 7.761 70,076 +0.25(+3.35%)
Jun 24, 2004 7.394 7.730 7.394 7.510 27,172 +0.09(+1.19%)
Jun 23, 2004 7.405 7.445 7.373 7.422 39,090 -0.01(-0.17%)
Jun 22, 2004 7.575 7.589 7.373 7.434 40,043 -0.14(-1.86%)
Jun 21, 2004 7.688 7.732 7.573 7.575 31,939 -0.13(-1.69%)
Jun 18, 2004 7.971 8.024 7.705 7.705 76,273 -0.26(-3.29%)
Jun 17, 2004 7.910 8.275 7.910 7.967 161,605 +0.06(+0.72%)
Jun 16, 2004 7.803 7.910 7.787 7.910 19,068 +0.06(+0.80%)
Jun 15, 2004 7.682 7.866 7.682 7.848 67,693 +0.17(+2.16%)
Jun 14, 2004 7.711 7.732 7.678 7.682 50,531 -0.04(-0.54%)
Jun 10, 2004 7.730 7.761 7.717 7.724 66,262 -0.01(-0.08%)
Jun 09, 2004 7.510 7.761 7.510 7.730 75,797 +0.24(+3.16%)
Jun 08, 2004 7.468 7.503 7.468 7.493 18,591 +0.03(+0.34%)
Jun 07, 2004 7.426 7.489 7.426 7.468 19,545 +0.02(+0.23%)
Jun 04, 2004 7.436 7.468 7.415 7.451 22,405 +0.04(+0.59%)
Jun 03, 2004 7.310 7.613 7.310 7.407 68,646 +0.08(+1.15%)
Jun 02, 2004 7.059 7.352 7.059 7.323 36,230 +0.28(+3.96%)
Jun 01, 2004 7.027 7.044 6.964 7.044 138,723 +0.03(+0.39%)
May 28, 2004 7.006 7.111 6.977 7.017 28,602 -0.00(-0.03%)
May 27, 2004 7.006 7.027 6.985 7.019 43,380 -0.00(-0.06%)
May 26, 2004 7.042 7.046 6.985 7.023 10,010 -0.01(-0.12%)
May 25, 2004 6.975 7.120 6.975 7.032 38,136 +0.09(+1.27%)
May 24, 2004 6.931 7.048 6.901 6.943 37,183 +0.01(+0.18%)
May 21, 2004 6.904 6.933 6.885 6.931 37,183 +0.04(+0.61%)
May 20, 2004 7.006 7.090 6.880 6.889 30,032 -0.10(-1.38%)
May 19, 2004 7.405 7.405 6.954 6.985 40,997 -0.41(-5.59%)
May 18, 2004 7.048 7.426 7.040 7.399 40,043 +0.33(+4.63%)
May 17, 2004 7.258 7.258 7.067 7.071 28,126 -0.22(-3.02%)
May 14, 2004 7.258 7.300 7.218 7.292 18,591 +0.01(+0.12%)
May 13, 2004 7.470 7.470 7.262 7.283 65,786 -0.18(-2.47%)
May 12, 2004 7.447 7.478 7.279 7.468 46,241 +0.04(+0.59%)
May 11, 2004 7.405 7.447 7.300 7.424 49,101 +0.04(+0.54%)
May 10, 2004 7.707 7.709 7.111 7.384 147,780 -0.36(-4.61%)
May 07, 2004 7.761 7.810 7.741 7.741 65,309 -0.03(-0.32%)
May 06, 2004 7.803 7.835 7.761 7.766 39,567 -0.04(-0.48%)
May 05, 2004 7.961 7.969 7.803 7.803 14,301 -0.12(-1.48%)
May 04, 2004 7.957 7.959 7.892 7.921 11,441 -0.04(-0.47%)
May 03, 2004 7.866 7.971 7.866 7.959 45,764 +0.09(+1.17%)
Apr 30, 2004 7.875 7.944 7.866 7.866 21,452 -0.03(-0.37%)
Apr 29, 2004 8.034 8.034 7.866 7.896 40,997 -0.17(-2.11%)
Apr 28, 2004 8.156 8.156 8.034 8.066 23,358 -0.12(-1.41%)
Apr 27, 2004 8.166 8.202 8.066 8.181 140,630 +0.03(+0.39%)
Apr 26, 2004 8.275 8.305 8.150 8.150 22,405 -0.15(-1.82%)
Apr 23, 2004 8.349 8.349 8.301 8.301 6,197 -0.03(-0.33%)
Apr 22, 2004 8.076 8.345 8.057 8.328 27,649 +0.29(+3.55%)
Apr 21, 2004 8.003 8.043 7.952 8.043 34,323 +0.04(+0.50%)
Apr 20, 2004 8.003 8.076 7.994 8.003 29,079 +0.02(+0.26%)
Apr 19, 2004 7.887 7.982 7.885 7.982 8,104 +0.06(+0.79%)
Apr 16, 2004 7.940 7.940 7.898 7.919 20,021 +0.03(+0.40%)
Apr 15, 2004 7.971 8.024 7.887 7.887 22,405 -0.11(-1.36%)
Apr 14, 2004 7.835 8.045 7.835 7.996 25,265 +0.15(+1.95%)
Apr 13, 2004 7.971 7.971 7.818 7.843 43,857 -0.08(-0.98%)
Apr 12, 2004 8.055 8.108 7.919 7.921 24,789 -0.18(-2.25%)
Apr 08, 2004 8.252 8.252 8.103 8.103 56,728 -0.15(-1.80%)
Apr 07, 2004 8.261 8.261 8.213 8.252 44,810 -0.01(-0.10%)
Apr 06, 2004 8.349 8.380 8.233 8.261 42,904 -0.09(-1.10%)
Apr 05, 2004 8.204 8.370 8.204 8.353 47,194 +0.15(+1.82%)
Apr 02, 2004 8.171 8.206 8.055 8.204 95,342 +0.08(+0.93%)
Apr 01, 2004 7.803 8.129 7.803 8.129 56,252 +0.34(+4.39%)
Mar 31, 2004 7.743 7.812 7.743 7.787 95,342 +0.04(+0.46%)
Mar 30, 2004 7.761 7.761 7.699 7.751 13,824 -0.01(-0.16%)
Mar 29, 2004 7.759 7.768 7.753 7.764 19,545 +0.04(+0.57%)
Mar 26, 2004 7.657 7.741 7.657 7.720 10,010 +0.06(+0.79%)
Mar 25, 2004 7.761 7.761 7.657 7.659 105,353 -0.10(-1.27%)
Mar 24, 2004 7.787 7.787 7.741 7.757 4,290 -0.01(-0.16%)
Mar 23, 2004 7.782 7.797 7.745 7.770 9,534 +0.01(+0.08%)
Mar 22, 2004 7.780 7.801 7.761 7.764 43,380 +0.00(+0.00%)
Mar 19, 2004 7.856 7.856 7.761 7.764 20,975 -0.05(-0.67%)
Mar 18, 2004 7.806 7.835 7.803 7.816 15,731 +0.02(+0.22%)
Mar 17, 2004 7.657 7.799 7.657 7.799 34,323 +0.20(+2.57%)
Mar 16, 2004 7.678 7.678 7.541 7.604 39,567 -0.04(-0.55%)
Mar 15, 2004 7.812 7.812 7.642 7.646 26,695 -0.11(-1.46%)
Mar 12, 2004 7.594 7.759 7.487 7.759 54,821 +0.12(+1.62%)
Mar 11, 2004 7.678 7.709 7.636 7.636 15,254 -0.08(-1.09%)
Mar 10, 2004 7.751 7.801 7.720 7.720 33,846 -0.00(-0.03%)
Mar 09, 2004 7.722 7.751 7.722 7.722 13,347 +0.00(+0.03%)
Mar 08, 2004 7.690 7.803 7.688 7.720 56,728 +0.06(+0.79%)
Mar 05, 2004 7.615 7.699 7.615 7.659 43,857 +0.05(+0.72%)
Mar 04, 2004 7.604 7.636 7.594 7.604 21,452 +0.05(+0.67%)
Mar 03, 2004 7.499 7.554 7.422 7.554 15,731 +0.08(+1.07%)
Mar 02, 2004 7.415 7.493 7.365 7.474 20,975 +0.06(+0.79%)
Mar 01, 2004 7.415 7.447 7.394 7.415 15,731 +0.02(+0.28%)
Feb 27, 2004 7.392 7.426 7.363 7.394 18,115 +0.05(+0.71%)
Feb 26, 2004 7.340 7.394 7.294 7.342 59,112 +0.03(+0.43%)
Feb 25, 2004 7.262 7.340 7.248 7.310 56,252 +0.02(+0.32%)
Feb 24, 2004 7.201 7.290 7.201 7.287 46,717 +0.11(+1.55%)
Feb 23, 2004 7.080 7.195 7.059 7.176 45,764 +0.06(+0.85%)
Feb 20, 2004 7.029 7.132 7.006 7.115 47,671 +0.11(+1.59%)
Feb 19, 2004 7.006 7.111 7.004 7.004 44,334 -0.00(-0.03%)
Feb 18, 2004 6.973 7.042 6.943 7.006 48,624 +0.06(+0.85%)
Feb 17, 2004 6.744 6.994 6.742 6.948 60,542 +0.25(+3.66%)
Feb 13, 2004 6.933 6.933 6.702 6.702 78,657 -0.15(-2.14%)
Feb 12, 2004 6.920 6.922 6.849 6.849 29,556 -0.05(-0.70%)
Feb 11, 2004 6.931 6.931 6.891 6.897 34,799 -0.03(-0.36%)
Feb 10, 2004 6.922 6.939 6.885 6.922 28,602 +0.00(+0.06%)
Feb 09, 2004 6.503 7.027 6.503 6.918 97,249 +0.50(+7.71%)
Feb 06, 2004 6.503 6.566 6.398 6.423 45,287 -0.06(-0.91%)
Feb 05, 2004 6.394 6.482 6.354 6.482 71,030 +0.07(+1.15%)
Feb 04, 2004 6.396 6.436 6.396 6.408 20,975 +0.01(+0.16%)
Feb 03, 2004 6.400 6.440 6.388 6.398 27,649 -0.04(-0.65%)
Feb 02, 2004 6.524 6.524 6.408 6.440 49,101 -0.12(-1.76%)
Jan 30, 2004 6.532 6.555 6.503 6.555 49,578 -0.00(-0.03%)
Jan 29, 2004 6.629 6.629 6.505 6.557 33,846 -0.05(-0.70%)
Jan 28, 2004 6.654 6.671 6.604 6.604 43,857 -0.06(-0.85%)
Jan 27, 2004 6.660 6.685 6.646 6.660 18,115 -0.03(-0.44%)
Jan 26, 2004 6.654 6.690 6.650 6.690 27,649 +0.04(+0.54%)
Jan 23, 2004 6.631 6.671 6.622 6.654 10,010 -0.01(-0.13%)
Jan 22, 2004 6.723 6.723 6.597 6.662 57,205 -0.04(-0.59%)
Jan 21, 2004 6.608 6.702 6.597 6.702 51,484 +0.05(+0.79%)
Jan 20, 2004 6.671 6.671 6.583 6.650 38,136 +0.00(+0.06%)
Jan 16, 2004 6.713 6.713 6.639 6.646 7,627 -0.05(-0.69%)
Jan 15, 2004 6.702 6.713 6.671 6.692 17,638 -0.01(-0.16%)
Jan 14, 2004 6.687 6.702 6.687 6.702 39,567 +0.04(+0.60%)
Jan 13, 2004 6.700 6.700 6.618 6.662 20,021 -0.03(-0.41%)
Jan 12, 2004 6.660 6.692 6.660 6.690 19,068 +0.03(+0.44%)
Jan 09, 2004 6.708 6.711 6.660 6.660 42,427 -0.07(-1.09%)
Jan 08, 2004 6.797 6.797 6.719 6.734 60,065 -0.08(-1.23%)
Jan 07, 2004 6.868 6.868 6.818 6.818 67,216 -0.02(-0.31%)
Jan 06, 2004 6.834 6.872 6.820 6.839 40,997 +0.00(+0.06%)
Jan 05, 2004 6.849 6.849 6.818 6.834 15,731 -0.01(-0.21%)
Jan 02, 2004 6.880 6.891 6.843 6.849 18,591 -0.01(-0.15%)
Dec 31, 2003 6.880 6.901 6.828 6.859 40,043 +0.02(+0.31%)
Dec 30, 2003 6.807 6.839 6.807 6.839 32,416 +0.00(+0.00%)
Dec 29, 2003 6.818 6.922 6.815 6.839 25,742 +0.05(+0.77%)
Dec 26, 2003 6.776 6.786 6.776 6.786 4,767 +0.03(+0.47%)
Dec 24, 2003 6.818 6.818 6.755 6.755 8,580 -0.04(-0.62%)
Dec 23, 2003 6.671 6.805 6.671 6.797 24,312 +0.10(+1.57%)
Dec 22, 2003 6.629 6.713 6.629 6.692 21,452 +0.10(+1.59%)
Dec 19, 2003 6.589 6.637 6.555 6.587 25,742 -0.02(-0.32%)
Dec 18, 2003 6.553 6.608 6.553 6.608 20,498 +0.03(+0.38%)
Dec 17, 2003 6.583 6.583 6.536 6.583 38,136 -0.13(-1.94%)
Dec 16, 2003 6.673 6.738 6.652 6.713 19,545 -0.06(-0.93%)
Dec 15, 2003 6.901 6.916 6.776 6.776 21,452 -0.08(-1.22%)
Dec 12, 2003 6.849 6.870 6.849 6.859 22,882 +0.04(+0.62%)
Dec 11, 2003 6.534 6.870 6.534 6.818 71,983 +0.31(+4.84%)
Dec 10, 2003 6.429 6.524 6.429 6.503 57,682 +0.09(+1.47%)
Dec 09, 2003 6.423 6.450 6.398 6.408 45,287 -0.04(-0.59%)
Dec 08, 2003 6.450 6.450 6.367 6.446 40,043 +0.02(+0.26%)
Dec 05, 2003 6.419 6.435 6.419 6.429 17,161 -0.01(-0.13%)
Dec 04, 2003 6.513 6.513 6.513 6.438 18,115 -0.04(-0.68%)
Dec 03, 2003 6.515 6.553 6.482 6.482 84,378 -0.05(-0.74%)
Dec 02, 2003 6.545 6.553 6.524 6.530 39,567 +0.03(+0.42%)
Dec 01, 2003 6.503 6.503 6.482 6.503 29,079 +0.05(+0.81%)
Nov 28, 2003 6.450 6.461 6.427 6.450 5,720 -0.00(-0.06%)
Nov 26, 2003 6.367 6.469 6.367 6.455 41,950 +0.13(+2.02%)
Nov 25, 2003 6.304 6.327 6.304 6.327 28,602 +0.05(+0.73%)
Nov 24, 2003 6.346 6.375 6.276 6.281 26,219 -0.07(-1.02%)
Nov 21, 2003 6.230 6.293 6.188 6.346 25,742 +0.15(+2.37%)
Nov 20, 2003 6.241 6.276 6.188 6.199 34,799 -0.04(-0.67%)
Nov 19, 2003 6.236 6.241 6.226 6.241 23,835 +0.05(+0.81%)
Nov 18, 2003 6.247 6.266 6.190 6.190 41,950 +0.00(+0.00%)
Nov 17, 2003 6.314 6.325 6.190 6.190 96,295 -0.19(-2.93%)
Nov 14, 2003 6.440 6.440 6.367 6.377 20,498 -0.06(-0.98%)
Nov 13, 2003 6.419 6.419 6.419 6.440 24,312 +0.00(+0.00%)
Nov 12, 2003 6.276 6.440 6.276 6.440 30,509 +0.13(+2.06%)
Nov 11, 2003 6.360 6.377 6.297 6.310 21,452 -0.03(-0.43%)
Nov 10, 2003 6.436 6.436 6.325 6.337 40,520 -0.05(-0.79%)
Nov 07, 2003 6.398 6.440 6.377 6.388 28,126 +0.03(+0.49%)
Nov 06, 2003 6.388 6.392 6.314 6.356 37,660 -0.04(-0.56%)
Nov 05, 2003 6.203 6.392 6.203 6.392 38,136 +0.11(+1.74%)
Nov 04, 2003 6.203 6.203 6.203 6.283 26,981 +0.12(+1.87%)
Nov 03, 2003 6.251 6.251 6.167 6.167 55,775 -0.04(-0.71%)
Oct 31, 2003 6.283 6.283 6.188 6.211 36,706 -0.06(-0.97%)
Oct 30, 2003 6.272 6.272 6.272 6.272 17,638 -0.02(-0.33%)
Oct 29, 2003 6.188 6.293 6.188 6.293 33,846 +0.07(+1.18%)
Oct 28, 2003 6.249 6.249 6.234 6.220 56,728 -0.08(-1.30%)
Oct 27, 2003 6.255 6.316 6.255 6.301 45,764 +0.07(+1.14%)
Oct 24, 2003 6.304 6.304 6.228 6.230 16,208 -0.05(-0.83%)
Oct 23, 2003 6.251 6.299 6.251 6.283 43,380 +0.01(+0.17%)
Oct 22, 2003 6.369 6.390 6.236 6.272 95,819 -0.10(-1.52%)
Oct 21, 2003 6.503 6.503 6.369 6.369 100,586 -0.13(-2.06%)
Oct 20, 2003 6.482 6.511 6.482 6.503 24,312 +0.05(+0.75%)
Oct 17, 2003 6.482 6.505 6.453 6.455 20,498 -0.08(-1.22%)
Oct 16, 2003 6.681 6.681 6.520 6.534 63,879 -0.12(-1.74%)
Oct 15, 2003 6.776 6.776 6.650 6.650 63,879 -0.16(-2.31%)
Oct 14, 2003 6.629 6.815 6.629 6.807 84,378 +0.21(+3.25%)
Oct 13, 2003 6.566 6.593 6.566 6.593 44,334 +0.05(+0.74%)
Oct 10, 2003 6.484 6.503 6.484 6.545 112,504 +0.04(+0.68%)
Oct 09, 2003 6.396 6.501 6.396 6.501 50,531 +0.15(+2.34%)
Oct 08, 2003 6.356 6.356 6.333 6.352 50,531 -0.00(-0.07%)
Oct 07, 2003 6.314 6.356 6.314 6.356 36,230 +0.06(+1.00%)
Oct 06, 2003 6.209 6.291 6.209 6.293 130,142 +0.10(+1.69%)
Oct 03, 2003 6.293 6.293 6.171 6.188 109,643 -0.05(-0.84%)
Oct 02, 2003 6.188 6.262 6.167 6.241 161,605 +0.06(+1.02%)
Oct 01, 2003 6.090 6.188 6.090 6.178 63,402 +0.09(+1.52%)
Sep 30, 2003 6.199 6.199 6.085 6.085 31,939 -0.16(-2.49%)
Sep 29, 2003 6.398 6.398 6.115 6.241 96,772 +0.22(+3.69%)
Sep 26, 2003 5.769 5.769 5.769 6.018 61,495 +0.30(+5.28%)
Sep 25, 2003 6.010 6.010 5.716 5.716 61,019 -0.21(-3.54%)
Sep 24, 2003 6.146 6.146 5.928 5.926 20,975 -0.27(-4.40%)
Sep 23, 2003 6.188 6.241 6.188 6.199 46,717 +0.09(+1.44%)
Sep 22, 2003 6.314 6.314 6.117 6.111 39,567 -0.23(-3.70%)
Sep 19, 2003 6.453 6.453 6.346 6.346 43,857 +0.10(+1.61%)
Sep 18, 2003 6.260 6.272 6.207 6.245 45,764 +0.04(+0.57%)
Sep 17, 2003 6.094 6.257 6.094 6.209 31,939 +0.16(+2.67%)
Sep 16, 2003 6.289 6.291 5.884 6.048 68,169 -0.16(-2.63%)
Sep 15, 2003 6.262 6.450 6.088 6.211 142,060 +0.00(+0.03%)
Sep 12, 2003 5.685 6.713 5.668 6.209 363,254 +0.63(+11.28%)
Sep 11, 2003 5.561 5.601 5.527 5.580 35,276 -0.02(-0.41%)
Sep 10, 2003 5.578 5.716 5.506 5.603 41,473 +0.03(+0.49%)
Sep 09, 2003 5.664 5.664 5.576 5.576 17,638 -0.05(-0.93%)
Sep 08, 2003 5.634 5.664 5.611 5.628 21,452 +0.04(+0.79%)
Sep 05, 2003 5.660 5.727 5.584 5.584 45,764 -0.05(-0.93%)
Sep 04, 2003 5.714 5.714 5.632 5.637 25,265 -0.07(-1.21%)
Sep 03, 2003 5.706 5.716 5.676 5.706 32,416 +0.01(+0.18%)
Sep 02, 2003 5.569 5.695 5.548 5.695 71,030 +0.07(+1.31%)
Aug 29, 2003 5.538 5.632 5.538 5.622 10,010 +0.07(+1.28%)
Aug 28, 2003 5.660 5.660 5.542 5.551 48,147 -0.13(-2.36%)
Aug 27, 2003 5.569 5.685 5.569 5.685 59,589 +0.13(+2.26%)
Aug 26, 2003 5.496 5.559 5.475 5.559 27,172 +0.08(+1.45%)
Aug 25, 2003 5.475 5.496 5.454 5.479 10,964 -0.04(-0.68%)
Aug 22, 2003 5.517 5.611 5.517 5.517 99,156 +0.01(+0.19%)
Aug 21, 2003 5.181 5.530 5.181 5.506 109,643 +0.37(+7.14%)
Aug 20, 2003 5.066 5.139 5.055 5.139 24,312 +0.07(+1.45%)
Aug 19, 2003 5.034 5.066 5.014 5.066 31,939 +0.04(+0.79%)
Aug 18, 2003 5.076 5.089 5.014 5.026 39,090 -0.09(-1.80%)
Aug 15, 2003 5.118 5.118 5.118 5.118 7,150 +0.00(+0.00%)
Aug 14, 2003 5.102 5.118 5.055 5.118 11,917 +0.00(+0.00%)
Aug 13, 2003 5.087 5.118 5.045 5.118 10,010 +0.06(+1.24%)
Aug 12, 2003 5.014 5.055 5.014 5.055 6,673 +0.05(+0.96%)
Aug 11, 2003 5.007 5.009 4.961 5.007 7,150 +0.03(+0.51%)
Aug 08, 2003 5.039 5.087 4.955 4.982 22,405 -0.07(-1.41%)
Aug 07, 2003 4.993 5.053 4.993 5.053 59,112 +0.04(+0.80%)
Aug 06, 2003 4.993 5.024 4.982 5.014 18,115 +0.01(+0.21%)
Aug 05, 2003 5.165 5.219 4.993 5.003 36,706 -0.14(-2.65%)
Aug 04, 2003 5.223 5.223 5.085 5.139 43,857 -0.06(-1.13%)
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.