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

Cto Realty Growth Inc (NY: CTO )

17.45 +0.09 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 18.39 18.67 18.04 18.67 126,805 +0.22(+1.22%)
Jul 28, 2005 18.12 18.56 18.12 18.45 123,468 +0.33(+1.84%)
Jul 27, 2005 18.17 18.31 18.03 18.11 92,482 +0.12(+0.65%)
Jul 26, 2005 17.78 18.16 17.78 17.99 82,947 +0.01(+0.04%)
Jul 25, 2005 18.46 18.71 17.99 17.99 130,619 -0.31(-1.71%)
Jul 22, 2005 17.67 18.39 17.67 18.30 129,665 +0.42(+2.33%)
Jul 21, 2005 18.04 18.09 17.55 17.88 98,202 -0.26(-1.43%)
Jul 20, 2005 18.11 18.25 17.88 18.14 161,128 +0.08(+0.45%)
Jul 19, 2005 17.73 18.17 17.73 18.06 108,213 +0.34(+1.89%)
Jul 18, 2005 17.88 18.08 17.36 17.73 152,547 -0.16(-0.88%)
Jul 15, 2005 17.62 17.99 17.29 17.88 219,764 +0.05(+0.29%)
Jul 14, 2005 18.56 18.85 17.59 17.83 339,418 -0.73(-3.94%)
Jul 13, 2005 18.72 18.77 18.44 18.56 71,030 -0.05(-0.28%)
Jul 12, 2005 18.41 18.93 18.25 18.61 189,254 +0.16(+0.84%)
Jul 11, 2005 18.51 18.56 18.42 18.46 166,372 +0.10(+0.57%)
Jul 08, 2005 18.42 18.46 18.04 18.35 184,964 -0.06(-0.34%)
Jul 07, 2005 18.15 18.51 17.99 18.42 155,884 +0.15(+0.80%)
Jul 06, 2005 18.37 18.41 18.07 18.27 141,583 -0.15(-0.80%)
Jul 05, 2005 18.21 18.67 18.16 18.42 175,906 +0.34(+1.89%)
Jul 01, 2005 18.15 18.15 17.83 18.08 96,295 +0.04(+0.20%)
Jun 30, 2005 17.67 18.25 17.49 18.04 305,095 +0.31(+1.77%)
Jun 29, 2005 17.10 17.78 17.10 17.73 320,350 +0.62(+3.63%)
Jun 28, 2005 16.04 17.13 16.04 17.10 338,942 +1.12(+7.01%)
Jun 27, 2005 15.84 16.15 15.70 15.98 84,854 +0.04(+0.26%)
Jun 24, 2005 15.43 15.94 15.25 15.94 218,810 +0.51(+3.32%)
Jun 23, 2005 15.94 16.23 15.38 15.43 110,597 -0.30(-1.92%)
Jun 22, 2005 15.59 15.81 15.03 15.73 79,134 +0.19(+1.24%)
Jun 21, 2005 15.60 15.73 15.52 15.54 161,605 -0.11(-0.70%)
Jun 20, 2005 15.54 15.79 15.45 15.65 70,553 +0.07(+0.42%)
Jun 17, 2005 15.68 15.81 15.42 15.58 154,931 -0.26(-1.62%)
Jun 16, 2005 15.94 15.94 15.68 15.84 103,923 -0.21(-1.28%)
Jun 15, 2005 15.73 16.05 15.42 16.05 132,049 +0.38(+2.40%)
Jun 14, 2005 15.13 15.68 15.09 15.67 109,167 +0.46(+3.03%)
Jun 13, 2005 15.38 15.49 14.95 15.21 175,906 -0.27(-1.77%)
Jun 10, 2005 15.52 15.66 15.46 15.48 102,016 +0.01(+0.08%)
Jun 09, 2005 14.84 15.58 14.74 15.47 208,799 +0.43(+2.86%)
Jun 08, 2005 15.98 16.03 14.95 15.04 275,062 -1.15(-7.12%)
Jun 07, 2005 16.43 16.46 16.17 16.19 88,668 -0.16(-0.96%)
Jun 06, 2005 16.24 16.39 16.18 16.35 115,364 +0.20(+1.23%)
Jun 03, 2005 16.15 16.33 15.99 16.15 142,060 +0.00(+0.01%)
Jun 02, 2005 15.73 16.19 15.68 16.15 127,758 +0.38(+2.38%)
Jun 01, 2005 16.05 16.05 15.71 15.77 202,602 -0.33(-2.02%)
May 31, 2005 15.28 16.22 15.20 16.10 252,657 +0.77(+5.02%)
May 27, 2005 15.42 15.73 15.30 15.33 113,934 -0.16(-1.00%)
May 26, 2005 14.87 15.63 14.87 15.49 252,657 +0.57(+3.83%)
May 25, 2005 15.13 15.36 14.86 14.91 346,569 -0.43(-2.80%)
May 24, 2005 16.63 16.63 15.21 15.34 715,544 -1.29(-7.76%)
May 23, 2005 15.94 16.64 15.94 16.63 575,391 +0.73(+4.56%)
May 20, 2005 15.52 15.94 15.52 15.91 290,317 +0.29(+1.87%)
May 19, 2005 15.35 15.62 15.33 15.62 189,254 +0.29(+1.86%)
May 18, 2005 14.90 15.34 14.88 15.33 491,013 +0.52(+3.53%)
May 17, 2005 14.74 14.81 14.45 14.81 145,397 +0.02(+0.14%)
May 16, 2005 14.26 14.86 14.26 14.79 202,125 +0.58(+4.09%)
May 13, 2005 14.24 14.37 14.14 14.21 81,041 +0.00(+0.03%)
May 12, 2005 14.22 14.29 14.05 14.20 102,016 +0.00(+0.03%)
May 11, 2005 14.22 14.27 14.08 14.20 69,123 -0.02(-0.16%)
May 10, 2005 14.19 14.35 13.97 14.22 231,205 -0.14(-0.95%)
May 09, 2005 13.99 14.36 13.74 14.36 245,506 +0.47(+3.41%)
May 06, 2005 13.00 13.89 13.00 13.88 284,120 +0.91(+7.03%)
May 05, 2005 12.85 12.97 12.78 12.97 59,112 +0.14(+1.13%)
May 04, 2005 12.71 12.89 12.71 12.83 35,753 +0.16(+1.24%)
May 03, 2005 12.88 12.97 12.57 12.67 40,043 -0.21(-1.63%)
May 02, 2005 12.86 12.88 12.53 12.88 60,542 +0.07(+0.57%)
Apr 29, 2005 12.90 12.95 12.74 12.81 73,413 -0.04(-0.33%)
Apr 28, 2005 12.80 12.97 12.75 12.85 51,484 -0.03(-0.23%)
Apr 27, 2005 12.80 13.07 12.69 12.88 79,610 +0.05(+0.36%)
Apr 26, 2005 12.70 12.86 12.70 12.83 74,843 +0.06(+0.44%)
Apr 25, 2005 12.61 12.94 12.52 12.78 92,958 +0.17(+1.33%)
Apr 22, 2005 12.72 12.84 12.48 12.61 128,712 -0.11(-0.89%)
Apr 21, 2005 12.59 12.86 12.59 12.72 162,082 +0.13(+1.07%)
Apr 20, 2005 12.57 12.60 12.27 12.59 118,701 +0.06(+0.50%)
Apr 19, 2005 12.31 12.63 12.31 12.52 240,739 +0.21(+1.70%)
Apr 18, 2005 12.04 12.32 12.01 12.31 541,068 +0.31(+2.55%)
Apr 15, 2005 12.15 12.15 11.99 12.01 112,504 -0.14(-1.14%)
Apr 14, 2005 12.28 12.30 12.11 12.15 62,449 -0.17(-1.36%)
Apr 13, 2005 12.39 12.40 12.28 12.31 34,799 -0.07(-0.59%)
Apr 12, 2005 12.22 12.39 12.03 12.39 113,457 +0.05(+0.42%)
Apr 11, 2005 12.34 12.48 12.28 12.33 47,194 -0.00(-0.02%)
Apr 08, 2005 12.55 12.57 12.33 12.34 50,531 -0.22(-1.74%)
Apr 07, 2005 12.48 12.55 12.43 12.55 37,183 +0.13(+1.01%)
Apr 06, 2005 12.54 12.54 12.31 12.43 102,493 -0.03(-0.25%)
Apr 05, 2005 12.23 12.50 12.18 12.46 92,482 +0.26(+2.17%)
Apr 04, 2005 12.01 12.20 12.01 12.20 31,939 +0.31(+2.59%)
Apr 01, 2005 12.01 12.04 11.88 11.89 84,854 -0.12(-0.98%)
Mar 31, 2005 11.90 12.01 11.85 12.01 188,301 +0.17(+1.47%)
Mar 30, 2005 11.40 11.83 11.33 11.83 73,413 +0.30(+2.56%)
Mar 29, 2005 11.42 11.54 11.38 11.54 66,739 +0.11(+0.99%)
Mar 28, 2005 11.33 11.43 11.28 11.42 112,980 +0.09(+0.81%)
Mar 24, 2005 11.48 11.51 11.33 11.33 98,679 -0.21(-1.80%)
Mar 23, 2005 11.57 11.64 11.54 11.54 255,994 -0.10(-0.90%)
Mar 22, 2005 11.68 11.68 11.57 11.64 94,388 -0.04(-0.31%)
Mar 21, 2005 11.58 11.68 11.55 11.68 92,482 +0.04(+0.38%)
Mar 18, 2005 11.59 11.63 11.52 11.63 125,851 +0.10(+0.84%)
Mar 17, 2005 11.37 11.54 11.37 11.54 50,531 +0.12(+1.01%)
Mar 16, 2005 11.38 11.53 11.38 11.42 81,517 -0.12(-1.02%)
Mar 15, 2005 11.52 11.62 11.48 11.54 143,490 +0.02(+0.20%)
Mar 14, 2005 11.01 11.52 11.01 11.52 101,062 +0.58(+5.27%)
Mar 11, 2005 10.85 10.96 10.72 10.94 104,876 +0.14(+1.28%)
Mar 10, 2005 10.25 10.89 10.25 10.80 113,457 +0.55(+5.38%)
Mar 09, 2005 10.49 10.49 10.20 10.25 46,717 -0.24(-2.30%)
Mar 08, 2005 10.67 11.06 10.49 10.49 112,027 -0.05(-0.48%)
Mar 07, 2005 10.03 10.54 10.03 10.54 288,410 +0.46(+4.56%)
Mar 04, 2005 10.02 10.10 9.996 10.08 137,769 +0.01(+0.13%)
Mar 03, 2005 9.618 10.23 9.618 10.07 122,514 +0.45(+4.69%)
Mar 02, 2005 9.492 9.647 9.440 9.618 45,764 +0.13(+1.33%)
Mar 01, 2005 9.293 9.492 9.293 9.492 32,893 +0.25(+2.72%)
Feb 28, 2005 9.503 9.503 9.146 9.240 19,068 -0.26(-2.76%)
Feb 25, 2005 9.188 9.534 9.188 9.503 48,147 +0.35(+3.83%)
Feb 24, 2005 8.628 9.152 8.628 9.152 135,386 +0.47(+5.44%)
Feb 23, 2005 8.806 8.836 8.496 8.680 60,542 -0.08(-0.96%)
Feb 22, 2005 8.953 9.043 8.540 8.764 100,586 -0.30(-3.29%)
Feb 18, 2005 9.266 9.293 9.052 9.062 36,706 -0.21(-2.26%)
Feb 17, 2005 9.398 9.419 9.177 9.272 69,599 -0.17(-1.78%)
Feb 16, 2005 9.417 9.440 9.356 9.440 16,208 +0.02(+0.24%)
Feb 15, 2005 9.595 9.595 9.408 9.417 28,602 -0.18(-1.86%)
Feb 14, 2005 9.597 9.647 9.547 9.595 15,731 -0.00(-0.02%)
Feb 11, 2005 9.670 9.670 9.595 9.597 16,208 -0.03(-0.31%)
Feb 10, 2005 9.492 9.628 9.471 9.626 34,323 +0.13(+1.41%)
Feb 09, 2005 10.05 10.05 9.440 9.492 43,857 -0.52(-5.22%)
Feb 08, 2005 9.817 10.05 9.784 10.01 26,695 +0.20(+2.01%)
Feb 07, 2005 9.696 9.845 9.612 9.817 20,498 +0.11(+1.15%)
Feb 04, 2005 9.702 9.738 9.649 9.706 40,997 +0.03(+0.26%)
Feb 03, 2005 9.901 9.901 9.586 9.681 24,312 -0.27(-2.68%)
Feb 02, 2005 10.11 10.11 9.886 9.947 64,356 -0.14(-1.41%)
Feb 01, 2005 9.807 10.10 9.796 10.09 83,424 +0.39(+4.00%)
Jan 31, 2005 9.345 9.702 9.345 9.702 64,356 +0.37(+3.93%)
Jan 28, 2005 9.257 9.335 9.198 9.335 26,219 +0.11(+1.21%)
Jan 27, 2005 9.117 9.282 9.117 9.224 29,556 +0.15(+1.64%)
Jan 26, 2005 8.863 9.125 8.863 9.075 26,219 +0.20(+2.22%)
Jan 25, 2005 8.810 8.968 8.810 8.877 29,556 +0.10(+1.12%)
Jan 24, 2005 8.842 8.842 8.779 8.779 27,649 -0.12(-1.30%)
Jan 21, 2005 8.810 8.957 8.810 8.894 11,441 +0.06(+0.71%)
Jan 20, 2005 8.884 8.915 8.783 8.831 62,449 -0.05(-0.59%)
Jan 19, 2005 8.936 8.957 8.863 8.884 46,717 -0.03(-0.28%)
Jan 18, 2005 8.684 8.909 8.640 8.909 61,495 +0.25(+2.83%)
Jan 14, 2005 8.643 8.682 8.615 8.664 50,531 +0.00(+0.00%)
Jan 13, 2005 8.643 8.664 8.632 8.664 39,090 +0.03(+0.39%)
Jan 12, 2005 8.548 8.630 8.443 8.630 62,449 +0.06(+0.71%)
Jan 11, 2005 8.580 8.601 8.496 8.569 35,276 +0.02(+0.25%)
Jan 10, 2005 8.517 8.594 8.496 8.548 34,323 +0.06(+0.72%)
Jan 07, 2005 8.359 8.527 8.349 8.487 71,983 +0.13(+1.53%)
Jan 06, 2005 8.233 8.366 8.223 8.359 48,147 +0.07(+0.89%)
Jan 05, 2005 8.538 8.538 8.286 8.286 55,775 -0.27(-3.16%)
Jan 04, 2005 8.810 8.863 8.496 8.557 31,462 -0.30(-3.34%)
Jan 03, 2005 9.073 9.073 8.789 8.852 26,219 -0.17(-1.86%)
Dec 31, 2004 8.989 9.031 8.873 9.020 18,115 -0.01(-0.16%)
Dec 30, 2004 9.020 9.049 8.810 9.035 27,172 -0.04(-0.42%)
Dec 29, 2004 9.073 9.073 9.020 9.073 22,405 +0.00(+0.00%)
Dec 28, 2004 9.052 9.125 9.031 9.073 33,846 +0.03(+0.35%)
Dec 27, 2004 9.083 9.083 9.020 9.041 39,567 +0.06(+0.70%)
Dec 23, 2004 8.993 9.073 8.926 8.978 38,136 -0.09(-1.04%)
Dec 22, 2004 8.789 9.125 8.789 9.073 25,265 +0.34(+3.84%)
Dec 21, 2004 8.643 8.768 8.643 8.737 17,161 +0.10(+1.22%)
Dec 20, 2004 8.705 8.705 8.632 8.632 4,290 -0.07(-0.84%)
Dec 17, 2004 8.703 8.768 8.643 8.705 19,068 +0.00(+0.02%)
Dec 16, 2004 8.653 8.710 8.622 8.703 12,871 +0.03(+0.34%)
Dec 15, 2004 8.622 8.678 8.580 8.674 75,320 +0.02(+0.22%)
Dec 14, 2004 8.758 8.758 8.622 8.655 44,810 -0.10(-1.13%)
Dec 13, 2004 8.758 8.758 8.712 8.754 35,276 -0.00(-0.05%)
Dec 10, 2004 8.768 8.785 8.731 8.758 9,057 -0.05(-0.60%)
Dec 09, 2004 8.601 8.836 8.580 8.810 23,358 +0.16(+1.84%)
Dec 08, 2004 8.487 8.651 8.391 8.651 48,624 +0.16(+1.93%)
Dec 07, 2004 8.643 8.691 8.485 8.487 26,695 -0.13(-1.53%)
Dec 06, 2004 8.726 8.758 8.454 8.619 38,136 -0.14(-1.58%)
Dec 03, 2004 8.622 8.863 8.601 8.758 35,276 +0.08(+0.97%)
Dec 02, 2004 8.705 8.758 8.601 8.674 24,312 +0.07(+0.85%)
Dec 01, 2004 8.431 8.664 8.431 8.601 69,123 +0.18(+2.19%)
Nov 30, 2004 8.380 8.441 8.359 8.416 34,799 +0.04(+0.43%)
Nov 29, 2004 8.223 8.380 8.192 8.380 26,695 +0.15(+1.78%)
Nov 26, 2004 8.233 8.233 8.181 8.233 2,383 +0.02(+0.26%)
Nov 24, 2004 8.233 8.326 8.192 8.213 18,115 +0.03(+0.38%)
Nov 23, 2004 8.108 8.181 7.971 8.181 30,032 +0.03(+0.39%)
Nov 22, 2004 8.284 8.284 8.129 8.150 28,126 -0.13(-1.62%)
Nov 19, 2004 8.319 8.416 8.265 8.284 33,846 -0.04(-0.43%)
Nov 18, 2004 8.265 8.345 8.265 8.319 32,416 +0.09(+1.07%)
Nov 17, 2004 7.971 8.275 7.971 8.231 16,208 +0.25(+3.10%)
Nov 16, 2004 8.286 8.286 7.982 7.984 22,405 -0.33(-4.01%)
Nov 15, 2004 8.244 8.338 8.181 8.317 14,778 +0.03(+0.38%)
Nov 12, 2004 8.233 8.349 8.181 8.286 30,986 +0.08(+1.02%)
Nov 11, 2004 8.045 8.202 8.036 8.202 30,032 +0.15(+1.82%)
Nov 10, 2004 8.003 8.055 7.971 8.055 30,509 +0.08(+1.05%)
Nov 09, 2004 7.940 8.007 7.940 7.971 23,358 -0.01(-0.13%)
Nov 08, 2004 7.814 8.024 7.803 7.982 38,613 +0.17(+2.15%)
Nov 05, 2004 7.814 7.824 7.761 7.814 24,312 +0.05(+0.68%)
Nov 04, 2004 7.759 7.761 7.657 7.761 28,602 +0.08(+1.09%)
Nov 03, 2004 7.657 7.759 7.604 7.678 19,068 +0.02(+0.27%)
Nov 02, 2004 7.709 7.761 7.589 7.657 24,312 +0.00(+0.00%)
Nov 01, 2004 7.657 7.761 7.615 7.657 53,391 +0.00(+0.03%)
Oct 29, 2004 7.720 7.733 7.583 7.655 30,986 -0.09(-1.11%)
Oct 28, 2004 7.741 7.757 7.579 7.741 25,742 +0.00(+0.00%)
Oct 27, 2004 7.720 7.761 7.569 7.741 29,556 +0.06(+0.76%)
Oct 26, 2004 7.478 7.682 7.438 7.682 21,452 +0.23(+3.13%)
Oct 25, 2004 7.405 7.489 7.342 7.449 30,986 +0.02(+0.31%)
Oct 22, 2004 7.604 7.604 7.426 7.426 34,799 -0.22(-2.91%)
Oct 21, 2004 7.650 7.688 7.617 7.648 33,369 -0.05(-0.71%)
Oct 20, 2004 7.657 7.707 7.657 7.703 9,057 +0.06(+0.77%)
Oct 19, 2004 7.961 7.969 7.644 7.644 33,369 -0.31(-3.85%)
Oct 18, 2004 7.566 7.963 7.566 7.950 50,531 +0.36(+4.78%)
Oct 15, 2004 7.319 7.604 7.319 7.587 22,405 +0.25(+3.46%)
Oct 14, 2004 7.342 7.388 7.260 7.334 50,054 -0.08(-1.10%)
Oct 13, 2004 7.531 7.533 7.415 7.415 10,964 -0.14(-1.81%)
Oct 12, 2004 7.604 7.604 7.499 7.552 8,104 -0.05(-0.69%)
Oct 11, 2004 7.604 7.682 7.604 7.604 22,405 +0.21(+2.84%)
Oct 08, 2004 7.527 7.531 7.394 7.394 15,254 -0.16(-2.06%)
Oct 07, 2004 7.552 7.552 7.420 7.550 20,975 -0.04(-0.58%)
Oct 06, 2004 7.720 7.720 7.489 7.594 23,835 -0.10(-1.31%)
Oct 05, 2004 7.699 7.770 7.694 7.694 14,301 +0.03(+0.36%)
Oct 04, 2004 7.468 7.814 7.468 7.667 56,728 +0.18(+2.38%)
Oct 01, 2004 7.321 7.489 7.290 7.489 17,638 +0.19(+2.65%)
Sep 30, 2004 7.216 7.331 7.206 7.296 34,799 +0.06(+0.81%)
Sep 29, 2004 7.290 7.290 7.227 7.237 48,624 -0.03(-0.40%)
Sep 28, 2004 7.206 7.266 7.206 7.266 97,249 +0.06(+0.84%)
Sep 27, 2004 7.248 7.250 7.206 7.206 49,101 -0.04(-0.58%)
Sep 24, 2004 7.248 7.277 7.248 7.248 21,928 +0.00(+0.00%)
Sep 23, 2004 7.227 7.279 7.227 7.248 29,079 +0.00(+0.00%)
Sep 22, 2004 7.185 7.248 7.185 7.248 52,438 -0.01(-0.20%)
Sep 21, 2004 7.321 7.340 7.248 7.262 23,358 +0.00(+0.03%)
Sep 20, 2004 7.290 7.334 7.216 7.260 53,391 -0.04(-0.57%)
Sep 17, 2004 7.365 7.371 7.302 7.302 63,879 -0.07(-0.88%)
Sep 16, 2004 7.290 7.489 7.290 7.367 40,520 +0.00(+0.00%)
Sep 15, 2004 7.331 7.392 7.329 7.367 93,435 +0.01(+0.20%)
Sep 14, 2004 7.300 7.373 7.300 7.352 60,542 -0.16(-2.09%)
Sep 13, 2004 7.541 7.545 7.438 7.510 16,684 -0.02(-0.28%)
Sep 10, 2004 7.552 7.562 7.384 7.531 37,183 -0.03(-0.42%)
Sep 09, 2004 7.321 7.751 7.290 7.562 76,273 +0.22(+3.00%)
Sep 08, 2004 7.436 7.436 7.290 7.342 41,473 -0.05(-0.71%)
Sep 07, 2004 7.260 7.405 7.260 7.394 19,545 +0.14(+1.88%)
Sep 03, 2004 7.436 7.447 7.153 7.258 43,857 -0.18(-2.40%)
Sep 02, 2004 7.720 7.720 7.279 7.436 90,575 -0.30(-3.93%)
Sep 01, 2004 7.554 7.761 7.531 7.741 197,358 +0.19(+2.47%)
Aug 31, 2004 7.520 7.573 7.520 7.554 264,575 +0.03(+0.45%)
Aug 30, 2004 7.237 7.552 7.237 7.520 132,049 +0.18(+2.43%)
Aug 27, 2004 7.552 7.573 7.342 7.342 80,087 -0.20(-2.64%)
Aug 26, 2004 7.520 7.552 7.520 7.541 103,446 +0.02(+0.28%)
Aug 25, 2004 7.520 7.531 7.478 7.520 29,079 +0.00(+0.00%)
Aug 24, 2004 7.499 7.520 7.478 7.520 67,216 +0.03(+0.42%)
Aug 23, 2004 7.520 7.529 7.489 7.489 16,684 -0.01(-0.17%)
Aug 20, 2004 7.541 7.552 7.499 7.501 25,265 -0.07(-0.94%)
Aug 19, 2004 7.636 7.636 7.573 7.573 7,150 -0.09(-1.23%)
Aug 18, 2004 7.709 7.715 7.667 7.667 56,728 -0.03(-0.41%)
Aug 17, 2004 7.797 7.797 7.699 7.699 17,638 -0.10(-1.24%)
Aug 16, 2004 7.795 7.814 7.761 7.795 17,161 +0.02(+0.27%)
Aug 13, 2004 7.787 7.835 7.761 7.774 40,043 -0.01(-0.16%)
Aug 12, 2004 7.818 7.866 7.787 7.787 25,742 -0.03(-0.40%)
Aug 11, 2004 7.913 7.913 7.818 7.818 41,473 -0.09(-1.19%)
Aug 10, 2004 7.824 7.927 7.824 7.913 13,347 +0.08(+1.02%)
Aug 09, 2004 7.904 7.904 7.833 7.833 19,545 -0.07(-0.88%)
Aug 06, 2004 7.883 7.927 7.845 7.902 30,032 +0.00(+0.05%)
Aug 05, 2004 7.929 7.950 7.887 7.898 16,208 -0.04(-0.53%)
Aug 04, 2004 7.919 7.992 7.913 7.940 13,347 +0.01(+0.13%)
Aug 03, 2004 7.967 7.971 7.908 7.929 44,334 -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.