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

Cto Realty Growth Inc (NY: CTO )

17.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 29, 2005 18.41 18.69 18.06 18.69 126,672 +0.22(+1.22%)
Jul 28, 2005 18.14 18.58 18.14 18.46 123,339 +0.33(+1.84%)
Jul 27, 2005 18.19 18.33 18.05 18.13 92,385 +0.12(+0.65%)
Jul 26, 2005 17.80 18.17 17.80 18.01 82,861 +0.01(+0.03%)
Jul 25, 2005 18.48 18.73 18.01 18.01 130,482 -0.31(-1.71%)
Jul 22, 2005 17.69 18.41 17.69 18.32 129,529 +0.42(+2.33%)
Jul 21, 2005 18.06 18.11 17.57 17.90 98,099 -0.26(-1.43%)
Jul 20, 2005 18.13 18.27 17.90 18.16 160,959 +0.08(+0.45%)
Jul 19, 2005 17.74 18.19 17.74 18.08 108,100 +0.34(+1.89%)
Jul 18, 2005 17.90 18.10 17.38 17.74 152,388 -0.16(-0.88%)
Jul 15, 2005 17.64 18.01 17.30 17.90 219,534 +0.05(+0.29%)
Jul 14, 2005 18.58 18.87 17.61 17.85 339,063 -0.73(-3.94%)
Jul 13, 2005 18.74 18.79 18.46 18.58 70,955 -0.05(-0.28%)
Jul 12, 2005 18.43 18.95 18.27 18.63 189,056 +0.16(+0.84%)
Jul 11, 2005 18.53 18.58 18.44 18.48 166,198 +0.11(+0.57%)
Jul 08, 2005 18.44 18.48 18.06 18.37 184,770 -0.06(-0.34%)
Jul 07, 2005 18.16 18.53 18.01 18.44 155,721 +0.15(+0.80%)
Jul 06, 2005 18.38 18.43 18.09 18.29 141,435 -0.15(-0.80%)
Jul 05, 2005 18.23 18.69 18.18 18.44 175,722 +0.34(+1.89%)
Jul 01, 2005 18.16 18.16 17.85 18.09 96,194 +0.04(+0.20%)
Jun 30, 2005 17.69 18.27 17.51 18.06 304,776 +0.32(+1.78%)
Jun 29, 2005 17.12 17.79 17.12 17.74 320,014 +0.62(+3.63%)
Jun 28, 2005 16.05 17.15 16.05 17.12 338,587 +1.12(+7.01%)
Jun 27, 2005 15.85 16.17 15.72 16.00 84,765 +0.04(+0.26%)
Jun 24, 2005 15.45 15.96 15.27 15.96 218,581 +0.51(+3.32%)
Jun 23, 2005 15.96 16.24 15.39 15.45 110,481 -0.30(-1.92%)
Jun 22, 2005 15.60 15.82 15.04 15.75 79,051 +0.19(+1.24%)
Jun 21, 2005 15.61 15.75 15.54 15.56 161,436 -0.11(-0.70%)
Jun 20, 2005 15.56 15.80 15.47 15.67 70,479 +0.07(+0.42%)
Jun 17, 2005 15.70 15.82 15.43 15.60 154,769 -0.26(-1.62%)
Jun 16, 2005 15.96 15.96 15.70 15.86 103,814 -0.21(-1.28%)
Jun 15, 2005 15.75 16.06 15.43 16.06 131,910 +0.38(+2.40%)
Jun 14, 2005 15.15 15.70 15.11 15.69 109,052 +0.46(+3.03%)
Jun 13, 2005 15.39 15.50 14.96 15.22 175,722 -0.28(-1.77%)
Jun 10, 2005 15.54 15.68 15.48 15.50 101,909 +0.01(+0.08%)
Jun 09, 2005 14.86 15.59 14.75 15.49 208,581 +0.43(+2.86%)
Jun 08, 2005 16.00 16.04 14.96 15.06 274,774 -1.15(-7.12%)
Jun 07, 2005 16.44 16.48 16.19 16.21 88,575 -0.16(-0.96%)
Jun 06, 2005 16.25 16.41 16.20 16.37 115,243 +0.20(+1.23%)
Jun 03, 2005 16.17 16.35 16.01 16.17 141,911 +0.00(+0.01%)
Jun 02, 2005 15.75 16.20 15.70 16.17 127,624 +0.38(+2.38%)
Jun 01, 2005 16.06 16.06 15.73 15.79 202,390 -0.33(-2.02%)
May 31, 2005 15.29 16.23 15.21 16.12 252,392 +0.77(+5.02%)
May 27, 2005 15.43 15.75 15.32 15.35 113,814 -0.16(-1.00%)
May 26, 2005 14.88 15.64 14.88 15.50 252,392 +0.57(+3.83%)
May 25, 2005 15.15 15.37 14.88 14.93 346,206 -0.43(-2.80%)
May 24, 2005 16.65 16.65 15.22 15.36 714,795 -1.29(-7.76%)
May 23, 2005 15.96 16.66 15.96 16.65 574,788 +0.73(+4.56%)
May 20, 2005 15.54 15.96 15.54 15.93 290,013 +0.29(+1.87%)
May 19, 2005 15.37 15.63 15.35 15.63 189,056 +0.29(+1.86%)
May 18, 2005 14.92 15.36 14.89 15.35 490,499 +0.52(+3.53%)
May 17, 2005 14.75 14.83 14.47 14.83 145,244 +0.02(+0.14%)
May 16, 2005 14.28 14.88 14.28 14.80 201,914 +0.58(+4.09%)
May 13, 2005 14.26 14.38 14.15 14.22 80,956 +0.00(+0.03%)
May 12, 2005 14.24 14.30 14.07 14.22 101,909 +0.00(+0.03%)
May 11, 2005 14.24 14.29 14.09 14.21 69,050 -0.02(-0.16%)
May 10, 2005 14.20 14.36 13.99 14.24 230,963 -0.14(-0.95%)
May 09, 2005 14.00 14.37 13.75 14.37 245,249 +0.47(+3.41%)
May 06, 2005 13.01 13.90 13.01 13.90 283,822 +0.91(+7.03%)
May 05, 2005 12.86 12.99 12.80 12.99 59,050 +0.14(+1.13%)
May 04, 2005 12.73 12.90 12.73 12.84 35,715 +0.16(+1.24%)
May 03, 2005 12.89 12.99 12.58 12.68 40,001 -0.21(-1.63%)
May 02, 2005 12.87 12.89 12.55 12.89 60,479 +0.07(+0.57%)
Apr 29, 2005 12.91 12.97 12.76 12.82 73,336 -0.04(-0.33%)
Apr 28, 2005 12.81 12.99 12.77 12.86 51,430 -0.03(-0.23%)
Apr 27, 2005 12.81 13.09 12.70 12.89 79,527 +0.05(+0.36%)
Apr 26, 2005 12.71 12.88 12.71 12.85 74,765 +0.06(+0.44%)
Apr 25, 2005 12.62 12.96 12.54 12.79 92,861 +0.17(+1.33%)
Apr 22, 2005 12.73 12.85 12.49 12.62 128,577 -0.11(-0.89%)
Apr 21, 2005 12.60 12.88 12.60 12.73 161,912 +0.13(+1.07%)
Apr 20, 2005 12.58 12.61 12.28 12.60 118,576 +0.06(+0.50%)
Apr 19, 2005 12.33 12.64 12.33 12.54 240,487 +0.21(+1.70%)
Apr 18, 2005 12.05 12.33 12.02 12.33 540,501 +0.31(+2.55%)
Apr 15, 2005 12.16 12.16 12.00 12.02 112,386 -0.14(-1.14%)
Apr 14, 2005 12.29 12.32 12.13 12.16 62,383 -0.17(-1.36%)
Apr 13, 2005 12.40 12.41 12.29 12.33 34,763 -0.07(-0.59%)
Apr 12, 2005 12.23 12.40 12.04 12.40 113,338 +0.05(+0.43%)
Apr 11, 2005 12.35 12.49 12.29 12.35 47,145 -0.00(-0.02%)
Apr 08, 2005 12.57 12.58 12.35 12.35 50,478 -0.22(-1.74%)
Apr 07, 2005 12.49 12.57 12.44 12.57 37,144 +0.13(+1.01%)
Apr 06, 2005 12.56 12.56 12.33 12.44 102,385 -0.03(-0.25%)
Apr 05, 2005 12.24 12.51 12.19 12.47 92,385 +0.26(+2.17%)
Apr 04, 2005 12.02 12.21 12.02 12.21 31,906 +0.31(+2.59%)
Apr 01, 2005 12.02 12.05 11.90 11.90 84,765 -0.12(-0.98%)
Mar 31, 2005 11.92 12.02 11.86 12.02 188,104 +0.17(+1.47%)
Mar 30, 2005 11.41 11.84 11.34 11.84 73,336 +0.30(+2.56%)
Mar 29, 2005 11.43 11.55 11.39 11.55 66,669 +0.11(+0.99%)
Mar 28, 2005 11.34 11.44 11.29 11.43 112,862 +0.09(+0.81%)
Mar 24, 2005 11.50 11.53 11.34 11.34 98,576 -0.21(-1.80%)
Mar 23, 2005 11.58 11.65 11.55 11.55 255,726 -0.11(-0.90%)
Mar 22, 2005 11.69 11.69 11.58 11.65 94,290 -0.04(-0.31%)
Mar 21, 2005 11.59 11.69 11.56 11.69 92,385 +0.04(+0.38%)
Mar 18, 2005 11.60 11.65 11.53 11.65 125,720 +0.10(+0.84%)
Mar 17, 2005 11.38 11.55 11.38 11.55 50,478 +0.12(+1.01%)
Mar 16, 2005 11.39 11.54 11.39 11.43 81,432 -0.12(-1.02%)
Mar 15, 2005 11.53 11.63 11.49 11.55 143,340 +0.02(+0.20%)
Mar 14, 2005 11.02 11.53 11.02 11.53 100,957 +0.58(+5.27%)
Mar 11, 2005 10.86 10.97 10.73 10.95 104,766 +0.14(+1.28%)
Mar 10, 2005 10.26 10.90 10.26 10.81 113,338 +0.55(+5.38%)
Mar 09, 2005 10.50 10.50 10.21 10.26 46,668 -0.24(-2.30%)
Mar 08, 2005 10.68 11.07 10.50 10.50 111,909 -0.05(-0.48%)
Mar 07, 2005 10.04 10.55 10.04 10.55 288,108 +0.46(+4.56%)
Mar 04, 2005 10.03 10.11 10.01 10.09 137,625 +0.01(+0.13%)
Mar 03, 2005 9.628 10.24 9.628 10.08 122,386 +0.45(+4.69%)
Mar 02, 2005 9.502 9.657 9.450 9.628 45,716 +0.13(+1.33%)
Mar 01, 2005 9.303 9.502 9.303 9.502 32,858 +0.25(+2.72%)
Feb 28, 2005 9.513 9.513 9.156 9.250 19,048 -0.26(-2.76%)
Feb 25, 2005 9.198 9.544 9.198 9.513 48,097 +0.35(+3.83%)
Feb 24, 2005 8.637 9.162 8.637 9.162 135,244 +0.47(+5.44%)
Feb 23, 2005 8.815 8.845 8.505 8.689 60,479 -0.08(-0.96%)
Feb 22, 2005 8.962 9.053 8.549 8.773 100,480 -0.30(-3.29%)
Feb 18, 2005 9.275 9.303 9.061 9.072 36,668 -0.21(-2.26%)
Feb 17, 2005 9.408 9.429 9.187 9.282 69,527 -0.17(-1.78%)
Feb 16, 2005 9.426 9.450 9.366 9.450 16,191 +0.02(+0.25%)
Feb 15, 2005 9.605 9.605 9.418 9.426 28,572 -0.18(-1.86%)
Feb 14, 2005 9.607 9.657 9.557 9.605 15,715 -0.00(-0.02%)
Feb 11, 2005 9.681 9.681 9.605 9.607 16,191 -0.03(-0.31%)
Feb 10, 2005 9.502 9.639 9.481 9.636 34,287 +0.13(+1.41%)
Feb 09, 2005 10.06 10.06 9.450 9.502 43,811 -0.52(-5.22%)
Feb 08, 2005 9.828 10.06 9.794 10.02 26,667 +0.20(+2.01%)
Feb 07, 2005 9.706 9.855 9.622 9.828 20,477 +0.11(+1.15%)
Feb 04, 2005 9.712 9.748 9.660 9.716 40,954 +0.03(+0.26%)
Feb 03, 2005 9.912 9.912 9.597 9.691 24,286 -0.27(-2.68%)
Feb 02, 2005 10.12 10.12 9.897 9.958 64,288 -0.14(-1.41%)
Feb 01, 2005 9.817 10.11 9.807 10.10 83,337 +0.39(+4.00%)
Jan 31, 2005 9.355 9.712 9.355 9.712 64,288 +0.37(+3.93%)
Jan 28, 2005 9.267 9.345 9.208 9.345 26,191 +0.11(+1.21%)
Jan 27, 2005 9.126 9.292 9.126 9.233 29,525 +0.15(+1.64%)
Jan 26, 2005 8.872 9.135 8.872 9.084 26,191 +0.20(+2.22%)
Jan 25, 2005 8.820 8.977 8.820 8.887 29,525 +0.10(+1.12%)
Jan 24, 2005 8.851 8.851 8.788 8.788 27,620 -0.12(-1.30%)
Jan 21, 2005 8.820 8.967 8.820 8.904 11,429 +0.06(+0.71%)
Jan 20, 2005 8.893 8.925 8.792 8.841 62,383 -0.05(-0.59%)
Jan 19, 2005 8.946 8.967 8.872 8.893 46,668 -0.03(-0.28%)
Jan 18, 2005 8.694 8.918 8.649 8.918 61,431 +0.25(+2.83%)
Jan 14, 2005 8.652 8.691 8.624 8.673 50,478 +0.00(+0.00%)
Jan 13, 2005 8.652 8.673 8.641 8.673 39,049 +0.03(+0.39%)
Jan 12, 2005 8.557 8.639 8.452 8.639 62,383 +0.06(+0.71%)
Jan 11, 2005 8.589 8.610 8.505 8.578 35,239 +0.02(+0.25%)
Jan 10, 2005 8.526 8.603 8.505 8.557 34,287 +0.06(+0.72%)
Jan 07, 2005 8.368 8.536 8.358 8.496 71,908 +0.13(+1.53%)
Jan 06, 2005 8.242 8.374 8.232 8.368 48,097 +0.07(+0.89%)
Jan 05, 2005 8.547 8.547 8.295 8.295 55,716 -0.27(-3.16%)
Jan 04, 2005 8.820 8.872 8.505 8.566 31,430 -0.30(-3.34%)
Jan 03, 2005 9.082 9.082 8.799 8.862 26,191 -0.17(-1.86%)
Dec 31, 2004 8.998 9.040 8.883 9.030 18,096 -0.01(-0.16%)
Dec 30, 2004 9.030 9.059 8.820 9.044 27,144 -0.04(-0.42%)
Dec 29, 2004 9.082 9.082 9.030 9.082 22,381 +0.00(+0.00%)
Dec 28, 2004 9.061 9.135 9.040 9.082 33,811 +0.03(+0.35%)
Dec 27, 2004 9.093 9.093 9.030 9.051 39,525 +0.06(+0.70%)
Dec 23, 2004 9.002 9.082 8.935 8.988 38,097 -0.09(-1.04%)
Dec 22, 2004 8.799 9.135 8.799 9.082 25,239 +0.34(+3.84%)
Dec 21, 2004 8.652 8.778 8.652 8.746 17,143 +0.10(+1.22%)
Dec 20, 2004 8.715 8.715 8.641 8.641 4,285 -0.07(-0.84%)
Dec 17, 2004 8.712 8.778 8.652 8.715 19,048 +0.00(+0.02%)
Dec 16, 2004 8.662 8.719 8.631 8.712 12,857 +0.03(+0.34%)
Dec 15, 2004 8.631 8.687 8.589 8.683 75,241 +0.02(+0.22%)
Dec 14, 2004 8.767 8.767 8.631 8.664 44,763 -0.10(-1.13%)
Dec 13, 2004 8.767 8.767 8.721 8.763 35,239 -0.00(-0.05%)
Dec 10, 2004 8.778 8.794 8.740 8.767 9,048 -0.05(-0.60%)
Dec 09, 2004 8.610 8.845 8.589 8.820 23,334 +0.16(+1.84%)
Dec 08, 2004 8.496 8.660 8.400 8.660 48,573 +0.16(+1.93%)
Dec 07, 2004 8.652 8.700 8.494 8.496 26,667 -0.13(-1.53%)
Dec 06, 2004 8.736 8.767 8.463 8.629 38,097 -0.14(-1.58%)
Dec 03, 2004 8.631 8.872 8.610 8.767 35,239 +0.08(+0.97%)
Dec 02, 2004 8.715 8.767 8.610 8.683 24,286 +0.07(+0.85%)
Dec 01, 2004 8.440 8.673 8.440 8.610 69,050 +0.18(+2.19%)
Nov 30, 2004 8.389 8.450 8.368 8.425 34,763 +0.04(+0.43%)
Nov 29, 2004 8.232 8.389 8.200 8.389 26,667 +0.15(+1.78%)
Nov 26, 2004 8.242 8.242 8.190 8.242 2,381 +0.02(+0.26%)
Nov 24, 2004 8.242 8.335 8.200 8.221 18,096 +0.03(+0.38%)
Nov 23, 2004 8.116 8.190 7.980 8.190 30,001 +0.03(+0.39%)
Nov 22, 2004 8.293 8.293 8.137 8.158 28,096 -0.13(-1.62%)
Nov 19, 2004 8.328 8.425 8.274 8.293 33,811 -0.04(-0.43%)
Nov 18, 2004 8.274 8.353 8.274 8.328 32,382 +0.09(+1.07%)
Nov 17, 2004 7.980 8.284 7.980 8.240 16,191 +0.25(+3.10%)
Nov 16, 2004 8.295 8.295 7.990 7.992 22,381 -0.33(-4.01%)
Nov 15, 2004 8.253 8.347 8.190 8.326 14,762 +0.03(+0.38%)
Nov 12, 2004 8.242 8.358 8.190 8.295 30,953 +0.08(+1.02%)
Nov 11, 2004 8.053 8.211 8.045 8.211 30,001 +0.15(+1.82%)
Nov 10, 2004 8.011 8.064 7.980 8.064 30,477 +0.08(+1.05%)
Nov 09, 2004 7.948 8.015 7.948 7.980 23,334 -0.01(-0.13%)
Nov 08, 2004 7.822 8.032 7.812 7.990 38,573 +0.17(+2.15%)
Nov 05, 2004 7.822 7.833 7.770 7.822 24,286 +0.05(+0.68%)
Nov 04, 2004 7.768 7.770 7.665 7.770 28,572 +0.08(+1.09%)
Nov 03, 2004 7.665 7.768 7.612 7.686 19,048 +0.02(+0.27%)
Nov 02, 2004 7.717 7.770 7.597 7.665 24,286 +0.00(+0.00%)
Nov 01, 2004 7.665 7.770 7.623 7.665 53,335 +0.00(+0.03%)
Oct 29, 2004 7.728 7.741 7.591 7.663 30,953 -0.09(-1.11%)
Oct 28, 2004 7.749 7.765 7.587 7.749 25,715 +0.00(+0.00%)
Oct 27, 2004 7.728 7.770 7.576 7.749 29,525 +0.06(+0.76%)
Oct 26, 2004 7.486 7.690 7.446 7.690 21,429 +0.23(+3.13%)
Oct 25, 2004 7.413 7.497 7.350 7.457 30,953 +0.02(+0.31%)
Oct 22, 2004 7.612 7.612 7.434 7.434 34,763 -0.22(-2.91%)
Oct 21, 2004 7.658 7.696 7.625 7.656 33,334 -0.05(-0.71%)
Oct 20, 2004 7.665 7.715 7.665 7.711 9,048 +0.06(+0.77%)
Oct 19, 2004 7.969 7.978 7.652 7.652 33,334 -0.31(-3.85%)
Oct 18, 2004 7.574 7.971 7.574 7.959 50,478 +0.36(+4.78%)
Oct 15, 2004 7.327 7.612 7.327 7.595 22,381 +0.25(+3.46%)
Oct 14, 2004 7.350 7.396 7.268 7.341 50,002 -0.08(-1.10%)
Oct 13, 2004 7.539 7.541 7.423 7.423 10,952 -0.14(-1.81%)
Oct 12, 2004 7.612 7.612 7.507 7.560 8,095 -0.05(-0.69%)
Oct 11, 2004 7.612 7.690 7.612 7.612 22,381 +0.21(+2.84%)
Oct 08, 2004 7.534 7.539 7.402 7.402 15,238 -0.16(-2.06%)
Oct 07, 2004 7.560 7.560 7.427 7.558 20,953 -0.04(-0.58%)
Oct 06, 2004 7.728 7.728 7.497 7.602 23,810 -0.10(-1.31%)
Oct 05, 2004 7.707 7.778 7.702 7.702 14,286 +0.03(+0.36%)
Oct 04, 2004 7.476 7.822 7.476 7.675 56,669 +0.18(+2.38%)
Oct 01, 2004 7.329 7.497 7.297 7.497 17,619 +0.19(+2.65%)
Sep 30, 2004 7.224 7.339 7.213 7.303 34,763 +0.06(+0.81%)
Sep 29, 2004 7.297 7.297 7.234 7.245 48,573 -0.03(-0.40%)
Sep 28, 2004 7.213 7.274 7.213 7.274 97,147 +0.06(+0.84%)
Sep 27, 2004 7.255 7.257 7.213 7.213 49,049 -0.04(-0.58%)
Sep 24, 2004 7.255 7.285 7.255 7.255 21,905 +0.00(+0.00%)
Sep 23, 2004 7.234 7.287 7.234 7.255 29,048 +0.00(+0.00%)
Sep 22, 2004 7.192 7.255 7.192 7.255 52,383 -0.01(-0.20%)
Sep 21, 2004 7.329 7.348 7.255 7.270 23,334 +0.00(+0.03%)
Sep 20, 2004 7.297 7.341 7.224 7.268 53,335 -0.04(-0.57%)
Sep 17, 2004 7.373 7.379 7.310 7.310 63,812 -0.07(-0.88%)
Sep 16, 2004 7.297 7.497 7.297 7.375 40,478 +0.00(+0.00%)
Sep 15, 2004 7.339 7.400 7.337 7.375 93,337 +0.01(+0.20%)
Sep 14, 2004 7.308 7.381 7.308 7.360 60,479 -0.16(-2.09%)
Sep 13, 2004 7.549 7.553 7.446 7.518 16,667 -0.02(-0.28%)
Sep 10, 2004 7.560 7.570 7.392 7.539 37,144 -0.03(-0.42%)
Sep 09, 2004 7.329 7.759 7.297 7.570 76,194 +0.22(+3.00%)
Sep 08, 2004 7.444 7.444 7.297 7.350 41,430 -0.05(-0.71%)
Sep 07, 2004 7.268 7.413 7.268 7.402 19,524 +0.14(+1.88%)
Sep 03, 2004 7.444 7.455 7.161 7.266 43,811 -0.18(-2.40%)
Sep 02, 2004 7.728 7.728 7.287 7.444 90,480 -0.30(-3.93%)
Sep 01, 2004 7.562 7.770 7.539 7.749 197,152 +0.19(+2.47%)
Aug 31, 2004 7.528 7.581 7.528 7.562 264,298 +0.03(+0.45%)
Aug 30, 2004 7.245 7.560 7.245 7.528 131,910 +0.18(+2.43%)
Aug 27, 2004 7.560 7.581 7.350 7.350 80,003 -0.20(-2.64%)
Aug 26, 2004 7.528 7.560 7.528 7.549 103,338 +0.02(+0.28%)
Aug 25, 2004 7.528 7.539 7.486 7.528 29,048 +0.00(+0.00%)
Aug 24, 2004 7.507 7.528 7.486 7.528 67,145 +0.03(+0.42%)
Aug 23, 2004 7.528 7.537 7.497 7.497 16,667 -0.01(-0.17%)
Aug 20, 2004 7.549 7.560 7.507 7.509 25,239 -0.07(-0.94%)
Aug 19, 2004 7.644 7.644 7.581 7.581 7,143 -0.09(-1.23%)
Aug 18, 2004 7.717 7.723 7.675 7.675 56,669 -0.03(-0.41%)
Aug 17, 2004 7.805 7.805 7.707 7.707 17,619 -0.10(-1.24%)
Aug 16, 2004 7.803 7.822 7.770 7.803 17,143 +0.02(+0.27%)
Aug 13, 2004 7.795 7.843 7.770 7.782 40,001 -0.01(-0.16%)
Aug 12, 2004 7.826 7.875 7.795 7.795 25,715 -0.03(-0.40%)
Aug 11, 2004 7.921 7.921 7.826 7.826 41,430 -0.09(-1.19%)
Aug 10, 2004 7.833 7.936 7.833 7.921 13,333 +0.08(+1.02%)
Aug 09, 2004 7.912 7.912 7.841 7.841 19,524 -0.07(-0.88%)
Aug 06, 2004 7.891 7.936 7.854 7.910 30,001 +0.00(+0.05%)
Aug 05, 2004 7.938 7.959 7.896 7.906 16,191 -0.04(-0.53%)
Aug 04, 2004 7.927 8.001 7.921 7.948 13,333 +0.01(+0.13%)
Aug 03, 2004 7.975 7.980 7.917 7.938 44,287 -0.03(-0.40%)
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.