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

Medical Properties Trust (NY: MPW )

4.930 -0.100 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2006 4.661 4.780 4.651 4.741 2,421,084 +0.07(+1.57%)
Oct 30, 2006 4.713 4.832 4.661 4.668 2,364,947 -0.01(-0.22%)
Oct 27, 2006 5.321 5.324 4.612 4.678 4,961,605 -0.61(-11.49%)
Oct 26, 2006 5.220 5.314 5.195 5.286 704,872 +0.12(+2.30%)
Oct 25, 2006 5.073 5.206 5.052 5.167 362,890 +0.11(+2.21%)
Oct 24, 2006 5.090 5.132 5.056 5.056 419,887 -0.03(-0.69%)
Oct 23, 2006 5.090 5.150 5.066 5.090 522,425 +0.00(+0.00%)
Oct 20, 2006 5.122 5.150 5.038 5.090 343,127 -0.02(-0.34%)
Oct 19, 2006 5.063 5.108 5.045 5.108 1,145,668 +0.06(+1.11%)
Oct 18, 2006 5.101 5.150 5.032 5.052 1,119,604 -0.01(-0.28%)
Oct 17, 2006 5.129 5.129 5.031 5.066 814,856 -0.06(-1.23%)
Oct 16, 2006 5.167 5.199 5.115 5.129 1,118,745 -0.03(-0.68%)
Oct 13, 2006 5.063 5.167 5.049 5.164 624,103 +0.12(+2.35%)
Oct 12, 2006 5.003 5.049 4.986 5.045 472,874 +0.07(+1.47%)
Oct 11, 2006 4.961 5.031 4.902 4.972 445,378 +0.01(+0.28%)
Oct 10, 2006 4.975 4.982 4.940 4.958 452,252 -0.02(-0.49%)
Oct 09, 2006 4.884 4.993 4.874 4.982 501,802 +0.10(+2.07%)
Oct 06, 2006 4.919 4.930 4.871 4.881 647,302 -0.03(-0.71%)
Oct 05, 2006 4.797 4.993 4.780 4.916 1,131,061 +0.10(+2.18%)
Oct 04, 2006 4.703 4.832 4.703 4.811 631,263 +0.12(+2.45%)
Oct 03, 2006 4.699 4.734 4.661 4.696 1,152,542 +0.00(+0.00%)
Oct 02, 2006 4.692 4.713 4.654 4.696 681,672 +0.02(+0.45%)
Sep 29, 2006 4.665 4.727 4.654 4.675 467,432 +0.02(+0.45%)
Sep 28, 2006 4.738 4.738 4.654 4.654 443,087 -0.08(-1.62%)
Sep 27, 2006 4.731 4.780 4.724 4.731 847,794 +0.01(+0.15%)
Sep 26, 2006 4.769 4.787 4.699 4.724 598,611 +0.01(+0.15%)
Sep 25, 2006 4.689 4.738 4.647 4.717 476,311 +0.02(+0.52%)
Sep 22, 2006 4.724 4.738 4.647 4.692 551,925 -0.05(-1.03%)
Sep 21, 2006 4.773 4.822 4.678 4.741 822,876 -0.03(-0.59%)
Sep 20, 2006 4.678 4.864 4.675 4.769 2,263,268 +0.09(+2.02%)
Sep 19, 2006 4.658 4.741 4.623 4.675 995,872 +0.03(+0.60%)
Sep 18, 2006 4.630 4.675 4.612 4.647 948,040 +0.01(+0.15%)
Sep 15, 2006 4.630 4.727 4.563 4.640 1,292,600 +0.05(+1.14%)
Sep 14, 2006 4.703 4.710 4.553 4.588 579,994 -0.11(-2.38%)
Sep 13, 2006 4.706 4.738 4.647 4.699 749,840 +0.05(+1.13%)
Sep 12, 2006 4.598 4.745 4.543 4.647 953,482 +0.01(+0.23%)
Sep 11, 2006 4.612 4.682 4.581 4.637 890,184 +0.06(+1.37%)
Sep 08, 2006 4.549 4.644 4.546 4.574 789,938 +0.03(+0.77%)
Sep 07, 2006 4.619 4.637 4.539 4.539 489,200 -0.08(-1.74%)
Sep 06, 2006 4.678 4.713 4.609 4.619 511,541 -0.05(-1.05%)
Sep 05, 2006 4.644 4.703 4.633 4.668 494,069 +0.06(+1.29%)
Sep 01, 2006 4.682 4.685 4.574 4.609 539,323 -0.07(-1.42%)
Aug 31, 2006 4.661 4.780 4.644 4.675 1,141,372 +0.04(+0.83%)
Aug 30, 2006 4.539 4.654 4.504 4.637 906,224 +0.10(+2.15%)
Aug 29, 2006 4.469 4.609 4.445 4.539 864,120 +0.07(+1.64%)
Aug 28, 2006 4.427 4.466 4.354 4.466 1,169,727 +0.11(+2.57%)
Aug 25, 2006 4.343 4.441 4.322 4.354 1,176,315 +0.01(+0.32%)
Aug 24, 2006 4.305 4.347 4.280 4.340 952,910 +0.06(+1.39%)
Aug 23, 2006 4.260 4.347 4.260 4.280 871,854 +0.02(+0.57%)
Aug 22, 2006 4.183 4.277 4.183 4.256 840,061 +0.09(+2.09%)
Aug 21, 2006 4.137 4.217 4.116 4.169 958,924 +0.03(+0.76%)
Aug 18, 2006 4.137 4.162 4.109 4.137 731,223 +0.00(+0.00%)
Aug 17, 2006 4.113 4.162 4.102 4.137 657,900 +0.03(+0.85%)
Aug 16, 2006 4.186 4.186 4.092 4.102 648,162 -0.05(-1.18%)
Aug 15, 2006 4.155 4.172 4.123 4.151 1,131,920 +0.02(+0.42%)
Aug 14, 2006 4.218 4.218 4.085 4.134 825,454 -0.08(-1.99%)
Aug 11, 2006 4.291 4.294 4.207 4.218 495,788 -0.07(-1.63%)
Aug 10, 2006 4.207 4.322 4.183 4.287 912,811 +0.01(+0.24%)
Aug 09, 2006 4.294 4.305 4.246 4.277 612,646 +0.05(+1.24%)
Aug 08, 2006 4.294 4.301 4.207 4.225 815,716 -0.07(-1.55%)
Aug 07, 2006 4.294 4.354 4.266 4.291 1,072,918 +0.01(+0.33%)
Aug 04, 2006 4.294 4.298 4.249 4.277 632,409 +0.00(+0.00%)
Aug 03, 2006 4.277 4.294 4.263 4.277 562,237 +0.00(+0.00%)
Aug 02, 2006 4.277 4.294 4.263 4.277 388,954 +0.02(+0.41%)
Aug 01, 2006 4.284 4.287 4.207 4.260 669,357 +0.00(+0.00%)
Jul 31, 2006 4.294 4.298 4.253 4.260 688,260 -0.00(-0.08%)
Jul 28, 2006 4.190 4.287 4.190 4.263 559,372 +0.09(+2.09%)
Jul 27, 2006 4.284 4.294 4.172 4.176 647,589 -0.08(-1.97%)
Jul 26, 2006 4.340 4.343 4.248 4.260 769,603 -0.07(-1.61%)
Jul 25, 2006 4.347 4.361 4.277 4.329 734,660 +0.00(+0.00%)
Jul 24, 2006 4.197 4.354 4.242 4.329 791,084 +0.14(+3.25%)
Jul 21, 2006 4.256 4.277 4.193 4.193 774,758 -0.06(-1.40%)
Jul 20, 2006 4.294 4.312 4.207 4.253 686,828 -0.02(-0.57%)
Jul 19, 2006 4.211 4.277 4.190 4.277 1,178,320 +0.07(+1.66%)
Jul 18, 2006 4.165 4.225 4.155 4.207 900,495 +0.03(+0.84%)
Jul 17, 2006 4.043 4.197 4.033 4.172 621,238 +0.15(+3.64%)
Jul 14, 2006 4.165 4.165 4.012 4.026 568,538 -0.11(-2.70%)
Jul 13, 2006 4.190 4.228 4.137 4.137 759,292 -0.07(-1.58%)
Jul 12, 2006 4.218 4.225 4.172 4.204 1,027,092 +0.00(+0.00%)
Jul 11, 2006 4.172 4.221 4.085 4.204 808,555 +0.07(+1.60%)
Jul 10, 2006 4.029 4.190 4.029 4.137 525,862 +0.14(+3.58%)
Jul 07, 2006 4.061 4.137 3.991 3.994 773,040 -0.07(-1.72%)
Jul 06, 2006 4.015 4.088 4.015 4.064 923,981 +0.06(+1.57%)
Jul 05, 2006 4.061 4.071 3.970 4.001 939,162 -0.03(-0.78%)
Jul 03, 2006 3.928 4.061 3.928 4.033 624,962 +0.18(+4.62%)
Jun 30, 2006 3.910 3.910 3.820 3.855 4,777,152 -0.06(-1.43%)
Jun 29, 2006 3.858 3.963 3.851 3.910 2,135,813 +0.05(+1.36%)
Jun 28, 2006 3.823 3.875 3.809 3.858 778,482 +0.05(+1.38%)
Jun 27, 2006 3.806 3.841 3.792 3.806 580,281 +0.00(+0.00%)
Jun 26, 2006 3.841 3.855 3.806 3.806 874,431 -0.03(-0.73%)
Jun 23, 2006 3.907 3.977 3.823 3.834 1,120,464 -0.04(-0.99%)
Jun 22, 2006 3.683 3.917 3.676 3.872 1,454,426 +0.19(+5.12%)
Jun 21, 2006 3.683 3.715 3.642 3.683 1,979,715 +0.00(+0.00%)
Jun 20, 2006 3.736 3.736 3.683 3.683 487,482 -0.05(-1.40%)
Jun 19, 2006 3.757 3.785 3.725 3.736 957,206 -0.02(-0.65%)
Jun 16, 2006 3.788 3.806 3.750 3.760 1,126,192 -0.06(-1.64%)
Jun 15, 2006 3.998 4.005 3.809 3.823 2,240,355 +0.09(+2.43%)
Jun 14, 2006 4.015 4.033 3.697 3.732 4,131,854 -0.30(-7.45%)
Jun 13, 2006 4.242 4.260 4.015 4.033 571,402 -0.23(-5.33%)
Jun 12, 2006 4.361 4.361 4.242 4.260 570,543 -0.07(-1.61%)
Jun 09, 2006 4.329 4.364 4.301 4.329 425,329 +0.03(+0.81%)
Jun 08, 2006 4.270 4.294 4.190 4.294 639,283 +0.05(+1.23%)
Jun 07, 2006 4.207 4.256 4.190 4.242 600,330 +0.05(+1.25%)
Jun 06, 2006 4.172 4.190 4.143 4.190 587,441 +0.03(+0.84%)
Jun 05, 2006 4.225 4.253 4.155 4.155 384,658 -0.06(-1.49%)
Jun 02, 2006 4.294 4.303 4.197 4.218 637,564 +0.03(+0.75%)
Jun 01, 2006 4.246 4.260 4.186 4.186 668,784 -0.04(-0.99%)
May 31, 2006 4.102 4.277 4.102 4.228 3,474,527 +0.13(+3.06%)
May 30, 2006 4.120 4.127 4.081 4.102 1,655,205 -0.02(-0.42%)
May 26, 2006 4.102 4.172 4.071 4.120 1,383,681 +0.03(+0.85%)
May 25, 2006 4.078 4.092 4.019 4.085 691,697 +0.02(+0.43%)
May 24, 2006 4.085 4.085 4.015 4.067 622,098 -0.02(-0.43%)
May 23, 2006 4.116 4.169 4.085 4.085 321,646 -0.00(-0.09%)
May 22, 2006 4.015 4.155 3.959 4.088 406,139 +0.08(+2.00%)
May 19, 2006 3.872 4.040 3.827 4.008 1,688,143 +0.28(+7.39%)
May 18, 2006 3.788 3.795 3.669 3.732 240,590 -0.05(-1.20%)
May 17, 2006 3.806 3.827 3.750 3.778 672,794 -0.05(-1.19%)
May 16, 2006 3.837 3.858 3.813 3.823 948,040 -0.01(-0.36%)
May 15, 2006 3.687 3.903 3.676 3.837 599,471 +0.14(+3.68%)
May 12, 2006 3.662 3.774 3.579 3.701 494,642 +0.00(+0.09%)
May 11, 2006 3.834 3.841 3.697 3.697 265,795 -0.14(-3.55%)
May 10, 2006 3.841 3.865 3.809 3.834 385,517 -0.01(-0.36%)
May 09, 2006 3.886 3.928 3.841 3.848 875,577 -0.00(-0.09%)
May 08, 2006 3.875 3.886 3.841 3.851 245,745 -0.02(-0.63%)
May 05, 2006 3.858 3.917 3.848 3.875 415,591 +0.02(+0.45%)
May 04, 2006 3.858 3.875 3.841 3.858 236,294 +0.02(+0.45%)
May 03, 2006 3.806 3.945 3.753 3.841 584,004 +0.05(+1.38%)
May 02, 2006 3.781 3.799 3.711 3.788 303,029 +0.03(+0.84%)
May 01, 2006 3.760 3.830 3.739 3.757 396,974 +0.00(+0.09%)
Apr 28, 2006 3.649 3.757 3.631 3.753 523,284 +0.09(+2.38%)
Apr 27, 2006 3.704 3.753 3.666 3.666 457,121 -0.04(-1.04%)
Apr 26, 2006 3.750 3.767 3.676 3.704 350,001 -0.05(-1.21%)
Apr 25, 2006 3.792 3.792 3.711 3.750 501,516 -0.03(-0.92%)
Apr 24, 2006 3.823 3.837 3.774 3.785 838,056 -0.04(-1.00%)
Apr 21, 2006 3.893 3.893 3.806 3.823 415,018 -0.02(-0.54%)
Apr 20, 2006 3.841 3.865 3.823 3.844 983,270 +0.00(+0.09%)
Apr 19, 2006 3.844 3.868 3.813 3.841 715,756 -0.00(-0.09%)
Apr 18, 2006 3.813 3.848 3.813 3.844 361,744 +0.03(+0.73%)
Apr 17, 2006 3.823 3.865 3.788 3.816 781,346 -0.01(-0.27%)
Apr 13, 2006 3.841 3.868 3.813 3.827 164,976 -0.01(-0.36%)
Apr 12, 2006 3.834 3.841 3.813 3.841 188,462 +0.01(+0.27%)
Apr 11, 2006 3.809 3.841 3.799 3.830 872,140 +0.02(+0.46%)
Apr 10, 2006 3.875 3.875 3.792 3.813 642,720 -0.03(-0.73%)
Apr 07, 2006 3.907 3.987 3.809 3.841 272,955 -0.07(-1.70%)
Apr 06, 2006 3.841 3.910 3.827 3.907 318,782 +0.08(+2.19%)
Apr 05, 2006 3.841 3.858 3.792 3.823 276,106 +0.00(+0.00%)
Apr 04, 2006 3.823 3.882 3.792 3.823 607,204 +0.01(+0.27%)
Apr 03, 2006 3.757 3.851 3.757 3.813 798,531 +0.04(+1.11%)
Mar 31, 2006 3.788 3.813 3.757 3.771 250,042 -0.03(-0.92%)
Mar 30, 2006 3.813 3.841 3.753 3.806 222,832 -0.02(-0.46%)
Mar 29, 2006 3.792 3.921 3.792 3.823 1,118,745 +0.02(+0.55%)
Mar 28, 2006 3.718 3.816 3.701 3.802 567,392 +0.10(+2.64%)
Mar 27, 2006 3.614 3.715 3.614 3.704 625,535 +0.07(+2.02%)
Mar 24, 2006 3.617 3.649 3.572 3.631 311,335 +0.02(+0.48%)
Mar 23, 2006 3.631 3.649 3.614 3.614 186,171 -0.02(-0.48%)
Mar 22, 2006 3.621 3.676 3.603 3.631 534,740 +0.01(+0.39%)
Mar 21, 2006 3.666 3.680 3.607 3.617 463,709 -0.05(-1.33%)
Mar 20, 2006 3.642 3.701 3.600 3.666 613,792 +0.02(+0.67%)
Mar 17, 2006 3.593 3.723 3.586 3.642 609,209 +0.06(+1.76%)
Mar 16, 2006 3.551 3.596 3.551 3.579 1,334,704 +0.03(+0.99%)
Mar 15, 2006 3.530 3.575 3.530 3.544 390,959 +0.02(+0.59%)
Mar 14, 2006 3.463 3.551 3.463 3.523 365,754 +0.05(+1.51%)
Mar 13, 2006 3.579 3.579 3.450 3.470 528,726 -0.13(-3.50%)
Mar 10, 2006 3.666 3.680 3.596 3.596 929,423 +0.03(+0.98%)
Mar 09, 2006 3.544 3.596 3.544 3.561 451,393 +0.05(+1.49%)
Mar 08, 2006 3.457 3.516 3.453 3.509 352,579 +0.05(+1.52%)
Mar 07, 2006 3.498 3.505 3.457 3.457 780,486 -0.04(-1.20%)
Mar 06, 2006 3.491 3.523 3.491 3.498 244,027 -0.02(-0.69%)
Mar 03, 2006 3.558 3.558 3.512 3.523 217,677 +0.00(+0.00%)
Mar 02, 2006 3.540 3.572 3.509 3.523 1,916,704 -0.01(-0.39%)
Mar 01, 2006 3.491 3.554 3.484 3.537 473,734 +0.05(+1.30%)
Feb 28, 2006 3.491 3.526 3.477 3.491 273,242 +0.00(+0.00%)
Feb 27, 2006 3.526 3.526 3.491 3.491 281,834 -0.00(-0.10%)
Feb 24, 2006 3.544 3.561 3.495 3.495 628,112 -0.04(-1.09%)
Feb 23, 2006 3.537 3.561 3.491 3.533 390,386 -0.01(-0.30%)
Feb 22, 2006 3.547 3.547 3.484 3.544 816,575 +0.01(+0.40%)
Feb 21, 2006 3.610 3.662 3.502 3.530 475,452 -0.04(-1.08%)
Feb 17, 2006 3.446 3.600 3.446 3.568 1,627,709 +0.16(+4.61%)
Feb 16, 2006 3.470 3.523 3.411 3.411 764,161 -0.04(-1.21%)
Feb 15, 2006 3.439 3.530 3.425 3.453 1,977,710 +0.00(+0.10%)
Feb 14, 2006 3.425 3.457 3.415 3.450 214,812 +0.03(+0.82%)
Feb 13, 2006 3.446 3.457 3.422 3.422 191,613 +0.00(+0.00%)
Feb 10, 2006 3.387 3.450 3.387 3.422 494,642 +0.03(+1.03%)
Feb 09, 2006 3.369 3.418 3.369 3.387 419,601 +0.00(+0.10%)
Feb 08, 2006 3.334 3.418 3.313 3.383 851,518 +0.05(+1.47%)
Feb 07, 2006 3.387 3.387 3.331 3.334 143,495 -0.04(-1.14%)
Feb 06, 2006 3.387 3.394 3.334 3.373 202,496 -0.01(-0.41%)
Feb 03, 2006 3.387 3.390 3.366 3.387 199,632 +0.00(+0.00%)
Feb 02, 2006 3.457 3.457 3.380 3.387 1,027,092 -0.06(-1.72%)
Feb 01, 2006 3.369 3.460 3.310 3.446 881,878 +0.11(+3.24%)
Jan 31, 2006 3.317 3.345 3.292 3.338 747,548 +0.03(+0.84%)
Jan 30, 2006 3.334 3.369 3.306 3.310 404,134 -0.02(-0.73%)
Jan 27, 2006 3.317 3.457 3.310 3.334 676,231 +0.02(+0.63%)
Jan 26, 2006 3.348 3.352 3.282 3.313 421,606 -0.04(-1.15%)
Jan 25, 2006 3.359 3.369 3.334 3.352 73,895 -0.02(-0.72%)
Jan 24, 2006 3.411 3.411 3.289 3.376 507,244 -0.05(-1.33%)
Jan 23, 2006 3.394 3.453 3.376 3.422 80,483 +0.03(+1.03%)
Jan 20, 2006 3.425 3.425 3.324 3.387 3,062,945 -0.03(-1.02%)
Jan 19, 2006 3.443 3.450 3.397 3.422 86,498 -0.01(-0.41%)
Jan 18, 2006 3.383 3.439 3.383 3.436 63,584 +0.03(+1.03%)
Jan 17, 2006 3.463 3.481 3.387 3.401 728,072 -0.05(-1.32%)
Jan 13, 2006 3.509 3.509 3.387 3.446 1,314,082 -0.08(-2.28%)
Jan 12, 2006 3.614 3.614 3.526 3.526 489,200 -0.09(-2.42%)
Jan 11, 2006 3.645 3.666 3.603 3.614 563,955 -0.02(-0.58%)
Jan 10, 2006 3.736 3.736 3.614 3.635 119,149 -0.11(-2.98%)
Jan 09, 2006 3.526 3.771 3.502 3.746 415,877 +0.23(+6.45%)
Jan 06, 2006 3.519 3.526 3.495 3.519 87,070 +0.00(+0.10%)
Jan 05, 2006 3.491 3.523 3.474 3.516 136,048 +0.02(+0.70%)
Jan 04, 2006 3.488 3.516 3.460 3.491 453,112 +0.00(+0.10%)
Jan 03, 2006 3.415 3.491 3.359 3.488 221,973 +0.07(+2.15%)
Dec 30, 2005 3.415 3.422 3.352 3.415 162,112 -0.01(-0.20%)
Dec 29, 2005 3.422 3.457 3.233 3.422 365,754 +0.00(+0.00%)
Dec 28, 2005 3.439 3.443 3.355 3.422 102,537 -0.01(-0.41%)
Dec 27, 2005 3.484 3.491 3.359 3.436 107,979 -0.04(-1.20%)
Dec 23, 2005 3.436 3.491 3.415 3.477 81,342 +0.04(+1.22%)
Dec 22, 2005 3.334 3.446 3.320 3.436 234,289 +0.10(+3.04%)
Dec 21, 2005 3.334 3.341 3.289 3.334 75,900 +0.00(+0.00%)
Dec 20, 2005 3.327 3.348 3.282 3.334 593,742 -0.00(-0.10%)
Dec 19, 2005 3.317 3.341 3.289 3.338 113,994 +0.00(+0.10%)
Dec 16, 2005 3.268 3.334 3.268 3.334 1,121,323 +0.08(+2.58%)
Dec 15, 2005 3.352 3.352 3.212 3.251 466,000 -0.07(-2.00%)
Dec 14, 2005 3.230 3.348 3.230 3.317 2,094,569 +0.10(+3.04%)
Dec 13, 2005 3.177 3.226 3.167 3.219 502,662 -0.01(-0.22%)
Dec 12, 2005 3.230 3.240 3.160 3.226 99,100 +0.00(+0.00%)
Dec 09, 2005 3.212 3.292 3.212 3.226 161,539 +0.02(+0.76%)
Dec 08, 2005 3.254 3.275 3.184 3.202 623,530 -0.05(-1.61%)
Dec 07, 2005 3.313 3.317 3.251 3.254 66,162 -0.06(-1.69%)
Dec 06, 2005 3.313 3.317 3.282 3.310 200,492 +0.00(+0.00%)
Dec 05, 2005 3.299 3.317 3.257 3.310 99,100 +0.00(+0.11%)
Dec 02, 2005 3.352 3.380 3.233 3.306 327,374 -0.06(-1.66%)
Dec 01, 2005 3.191 3.429 3.191 3.362 374,920 +0.17(+5.36%)
Nov 30, 2005 3.128 3.212 3.100 3.191 1,322,388 +0.08(+2.58%)
Nov 29, 2005 3.100 3.139 3.093 3.111 131,465 +0.03(+1.14%)
Nov 28, 2005 3.072 3.093 3.072 3.076 154,951 +0.01(+0.23%)
Nov 25, 2005 3.072 3.090 3.069 3.069 26,923 -0.00(-0.11%)
Nov 23, 2005 3.065 3.090 3.055 3.072 215,099 +0.01(+0.23%)
Nov 22, 2005 3.107 3.125 3.062 3.065 467,432 -0.05(-1.57%)
Nov 21, 2005 3.097 3.132 3.097 3.114 224,264 +0.00(+0.00%)
Nov 18, 2005 3.104 3.146 3.072 3.114 600,044 +0.03(+0.90%)
Nov 17, 2005 3.111 3.125 3.065 3.086 83,920 -0.01(-0.23%)
Nov 16, 2005 3.142 3.149 3.065 3.093 97,954 -0.05(-1.56%)
Nov 15, 2005 3.062 3.142 3.055 3.142 158,388 +0.09(+2.86%)
Nov 14, 2005 3.083 3.093 3.017 3.055 157,243 -0.02(-0.79%)
Nov 11, 2005 3.093 3.104 3.055 3.079 168,126 -0.03(-0.90%)
Nov 10, 2005 3.090 3.160 3.090 3.107 533,595 +0.02(+0.57%)
Nov 09, 2005 3.125 3.125 3.069 3.090 264,935 +0.03(+1.14%)
Nov 08, 2005 3.142 3.142 3.038 3.055 282,120 -0.10(-3.32%)
Nov 07, 2005 3.107 3.212 3.104 3.160 864,407 +0.06(+2.03%)
Nov 04, 2005 3.142 3.142 3.097 3.097 122,586 -0.04(-1.33%)
Nov 03, 2005 3.118 3.146 3.118 3.139 464,568 +0.02(+0.67%)
Nov 02, 2005 3.132 3.142 3.086 3.118 1,692,439 -0.02(-0.78%)
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.