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

Cto Realty Growth Inc (NY: CTO )

17.79 -0.02 (-0.11%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 17, 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 (%)
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%)
Aug 02, 2004 7.980 7.980 7.948 7.969 12,857 -0.05(-0.65%)
Jul 30, 2004 8.053 8.137 8.022 8.022 10,952 -0.06(-0.70%)
Jul 29, 2004 7.971 8.078 7.971 8.078 22,858 +0.13(+1.61%)
Jul 28, 2004 7.959 7.969 7.948 7.950 28,096 -0.03(-0.34%)
Jul 27, 2004 8.106 8.137 7.959 7.978 16,191 -0.11(-1.35%)
Jul 26, 2004 8.116 8.116 8.064 8.087 26,191 -0.02(-0.26%)
Jul 23, 2004 8.158 8.190 8.108 8.108 21,905 -0.05(-0.59%)
Jul 22, 2004 8.043 8.160 8.043 8.156 15,238 +0.10(+1.25%)
Jul 21, 2004 8.085 8.085 8.043 8.055 81,908 -0.01(-0.16%)
Jul 20, 2004 7.898 8.085 7.898 8.068 20,953 +0.19(+2.43%)
Jul 19, 2004 7.885 7.885 7.841 7.877 20,953 -0.03(-0.37%)
Jul 16, 2004 8.022 8.104 7.906 7.906 36,192 -0.09(-1.13%)
Jul 15, 2004 8.022 8.049 7.996 7.996 9,048 -0.05(-0.57%)
Jul 14, 2004 8.085 8.085 8.032 8.043 10,952 -0.06(-0.78%)
Jul 13, 2004 8.074 8.118 8.064 8.106 11,905 +0.03(+0.42%)
Jul 12, 2004 8.064 8.083 8.043 8.072 22,858 -0.00(-0.03%)
Jul 09, 2004 8.085 8.106 8.053 8.074 18,572 +0.01(+0.13%)
Jul 08, 2004 7.990 8.085 7.971 8.064 30,001 +0.05(+0.66%)
Jul 07, 2004 8.001 8.068 8.001 8.011 14,286 +0.01(+0.13%)
Jul 06, 2004 7.990 8.001 7.959 8.001 37,144 +0.02(+0.26%)
Jul 02, 2004 7.864 8.043 7.864 7.980 20,000 +0.09(+1.20%)
Jul 01, 2004 7.950 7.980 7.875 7.885 28,572 -0.04(-0.56%)
Jun 30, 2004 7.707 8.032 7.707 7.929 48,573 +0.25(+3.25%)
Jun 29, 2004 7.665 7.717 7.631 7.679 35,239 -0.01(-0.14%)
Jun 28, 2004 7.770 7.780 7.690 7.690 46,668 -0.08(-1.03%)
Jun 25, 2004 7.497 7.770 7.465 7.770 70,003 +0.25(+3.35%)
Jun 24, 2004 7.402 7.738 7.402 7.518 27,144 +0.09(+1.19%)
Jun 23, 2004 7.413 7.453 7.381 7.429 39,049 -0.01(-0.17%)
Jun 22, 2004 7.583 7.597 7.381 7.442 40,001 -0.14(-1.86%)
Jun 21, 2004 7.696 7.740 7.581 7.583 31,906 -0.13(-1.69%)
Jun 18, 2004 7.980 8.032 7.713 7.713 76,194 -0.26(-3.29%)
Jun 17, 2004 7.919 8.284 7.919 7.975 161,436 +0.06(+0.72%)
Jun 16, 2004 7.812 7.919 7.795 7.919 19,048 +0.06(+0.80%)
Jun 15, 2004 7.690 7.875 7.690 7.856 67,622 +0.17(+2.16%)
Jun 14, 2004 7.719 7.740 7.686 7.690 50,478 -0.04(-0.54%)
Jun 10, 2004 7.738 7.770 7.726 7.732 66,193 -0.01(-0.08%)
Jun 09, 2004 7.518 7.770 7.518 7.738 75,717 +0.24(+3.16%)
Jun 08, 2004 7.476 7.511 7.476 7.501 18,572 +0.03(+0.34%)
Jun 07, 2004 7.434 7.497 7.434 7.476 19,524 +0.02(+0.23%)
Jun 04, 2004 7.444 7.476 7.423 7.459 22,381 +0.04(+0.59%)
Jun 03, 2004 7.318 7.621 7.318 7.415 68,574 +0.08(+1.15%)
Jun 02, 2004 7.066 7.360 7.066 7.331 36,192 +0.28(+3.96%)
Jun 01, 2004 7.035 7.051 6.972 7.051 138,577 +0.03(+0.39%)
May 28, 2004 7.014 7.119 6.984 7.024 28,572 -0.00(-0.03%)
May 27, 2004 7.014 7.035 6.993 7.026 43,335 -0.00(-0.06%)
May 26, 2004 7.049 7.054 6.993 7.030 10,000 -0.01(-0.12%)
May 25, 2004 6.982 7.127 6.982 7.039 38,097 +0.09(+1.27%)
May 24, 2004 6.938 7.056 6.909 6.951 37,144 +0.01(+0.18%)
May 21, 2004 6.911 6.940 6.892 6.938 37,144 +0.04(+0.61%)
May 20, 2004 7.014 7.098 6.888 6.896 30,001 -0.10(-1.38%)
May 19, 2004 7.413 7.413 6.961 6.993 40,954 -0.41(-5.59%)
May 18, 2004 7.056 7.434 7.047 7.406 40,001 +0.33(+4.63%)
May 17, 2004 7.266 7.266 7.075 7.079 28,096 -0.22(-3.02%)
May 14, 2004 7.266 7.308 7.226 7.299 18,572 +0.01(+0.12%)
May 13, 2004 7.478 7.478 7.270 7.291 65,717 -0.18(-2.47%)
May 12, 2004 7.455 7.486 7.287 7.476 46,192 +0.04(+0.59%)
May 11, 2004 7.413 7.455 7.308 7.432 49,049 +0.04(+0.54%)
May 10, 2004 7.715 7.717 7.119 7.392 147,625 -0.36(-4.61%)
May 07, 2004 7.770 7.818 7.749 7.749 65,241 -0.03(-0.32%)
May 06, 2004 7.812 7.843 7.770 7.774 39,525 -0.04(-0.48%)
May 05, 2004 7.969 7.978 7.812 7.812 14,286 -0.12(-1.48%)
May 04, 2004 7.965 7.967 7.900 7.929 11,429 -0.04(-0.47%)
May 03, 2004 7.875 7.980 7.875 7.967 45,716 +0.09(+1.17%)
Apr 30, 2004 7.883 7.952 7.875 7.875 21,429 -0.03(-0.37%)
Apr 29, 2004 8.043 8.043 7.875 7.904 40,954 -0.17(-2.11%)
Apr 28, 2004 8.164 8.164 8.043 8.074 23,334 -0.12(-1.41%)
Apr 27, 2004 8.175 8.211 8.074 8.190 140,482 +0.03(+0.39%)
Apr 26, 2004 8.284 8.314 8.158 8.158 22,381 -0.15(-1.82%)
Apr 23, 2004 8.358 8.358 8.309 8.309 6,190 -0.03(-0.33%)
Apr 22, 2004 8.085 8.353 8.066 8.337 27,620 +0.29(+3.55%)
Apr 21, 2004 8.011 8.051 7.961 8.051 34,287 +0.04(+0.50%)
Apr 20, 2004 8.011 8.085 8.003 8.011 29,048 +0.02(+0.26%)
Apr 19, 2004 7.896 7.990 7.894 7.990 8,095 +0.06(+0.79%)
Apr 16, 2004 7.948 7.948 7.906 7.927 20,000 +0.03(+0.40%)
Apr 15, 2004 7.980 8.032 7.896 7.896 22,381 -0.11(-1.36%)
Apr 14, 2004 7.843 8.053 7.843 8.005 25,239 +0.15(+1.95%)
Apr 13, 2004 7.980 7.980 7.826 7.852 43,811 -0.08(-0.98%)
Apr 12, 2004 8.064 8.116 7.927 7.929 24,763 -0.18(-2.25%)
Apr 08, 2004 8.261 8.261 8.112 8.112 56,669 -0.15(-1.80%)
Apr 07, 2004 8.269 8.269 8.221 8.261 44,763 -0.01(-0.10%)
Apr 06, 2004 8.358 8.389 8.242 8.269 42,859 -0.09(-1.11%)
Apr 05, 2004 8.213 8.379 8.213 8.362 47,145 +0.15(+1.82%)
Apr 02, 2004 8.179 8.215 8.064 8.213 95,242 +0.08(+0.93%)
Apr 01, 2004 7.812 8.137 7.812 8.137 56,193 +0.34(+4.39%)
Mar 31, 2004 7.751 7.820 7.751 7.795 95,242 +0.04(+0.46%)
Mar 30, 2004 7.770 7.770 7.707 7.759 13,810 -0.01(-0.16%)
Mar 29, 2004 7.768 7.776 7.761 7.772 19,524 +0.04(+0.57%)
Mar 26, 2004 7.665 7.749 7.665 7.728 10,000 +0.06(+0.79%)
Mar 25, 2004 7.770 7.770 7.665 7.667 105,243 -0.10(-1.27%)
Mar 24, 2004 7.795 7.795 7.749 7.765 4,285 -0.01(-0.16%)
Mar 23, 2004 7.791 7.805 7.753 7.778 9,524 +0.01(+0.08%)
Mar 22, 2004 7.789 7.810 7.770 7.772 43,335 +0.00(+0.00%)
Mar 19, 2004 7.864 7.864 7.770 7.772 20,953 -0.05(-0.67%)
Mar 18, 2004 7.814 7.843 7.812 7.824 15,715 +0.02(+0.22%)
Mar 17, 2004 7.665 7.807 7.665 7.807 34,287 +0.20(+2.57%)
Mar 16, 2004 7.686 7.686 7.549 7.612 39,525 -0.04(-0.55%)
Mar 15, 2004 7.820 7.820 7.650 7.654 26,667 -0.11(-1.46%)
Mar 12, 2004 7.602 7.768 7.495 7.768 54,764 +0.12(+1.62%)
Mar 11, 2004 7.686 7.717 7.644 7.644 15,238 -0.08(-1.09%)
Mar 10, 2004 7.759 7.810 7.728 7.728 33,811 -0.00(-0.03%)
Mar 09, 2004 7.730 7.759 7.730 7.730 13,333 +0.00(+0.03%)
Mar 08, 2004 7.698 7.812 7.696 7.728 56,669 +0.06(+0.79%)
Mar 05, 2004 7.623 7.707 7.623 7.667 43,811 +0.05(+0.72%)
Mar 04, 2004 7.612 7.644 7.602 7.612 21,429 +0.05(+0.67%)
Mar 03, 2004 7.507 7.562 7.429 7.562 15,715 +0.08(+1.07%)
Mar 02, 2004 7.423 7.501 7.373 7.482 20,953 +0.06(+0.79%)
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.