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 (%)
Dec 31, 2003 6.888 6.909 6.835 6.867 40,001 +0.02(+0.31%)
Dec 30, 2003 6.814 6.846 6.814 6.846 32,382 +0.00(+0.00%)
Dec 29, 2003 6.825 6.930 6.823 6.846 25,715 +0.05(+0.77%)
Dec 26, 2003 6.783 6.793 6.783 6.793 4,762 +0.03(+0.47%)
Dec 24, 2003 6.825 6.825 6.762 6.762 8,571 -0.04(-0.62%)
Dec 23, 2003 6.678 6.812 6.678 6.804 24,286 +0.10(+1.57%)
Dec 22, 2003 6.636 6.720 6.636 6.699 21,429 +0.11(+1.59%)
Dec 19, 2003 6.596 6.644 6.562 6.594 25,715 -0.02(-0.32%)
Dec 18, 2003 6.560 6.615 6.560 6.615 20,477 +0.03(+0.38%)
Dec 17, 2003 6.589 6.589 6.543 6.589 38,097 -0.13(-1.94%)
Dec 16, 2003 6.680 6.745 6.659 6.720 19,524 -0.06(-0.93%)
Dec 15, 2003 6.909 6.923 6.783 6.783 21,429 -0.08(-1.22%)
Dec 12, 2003 6.856 6.877 6.856 6.867 22,858 +0.04(+0.62%)
Dec 11, 2003 6.541 6.877 6.541 6.825 71,908 +0.31(+4.84%)
Dec 10, 2003 6.436 6.531 6.436 6.510 57,621 +0.09(+1.47%)
Dec 09, 2003 6.430 6.457 6.405 6.415 45,240 -0.04(-0.59%)
Dec 08, 2003 6.457 6.457 6.373 6.453 40,001 +0.02(+0.26%)
Dec 05, 2003 6.426 6.441 6.426 6.436 17,143 -0.01(-0.13%)
Dec 04, 2003 6.520 6.520 6.520 6.445 18,096 -0.04(-0.68%)
Dec 03, 2003 6.522 6.560 6.489 6.489 84,289 -0.05(-0.74%)
Dec 02, 2003 6.552 6.560 6.531 6.537 39,525 +0.03(+0.42%)
Dec 01, 2003 6.510 6.510 6.489 6.510 29,048 +0.05(+0.81%)
Nov 28, 2003 6.457 6.468 6.434 6.457 5,714 -0.00(-0.07%)
Nov 26, 2003 6.373 6.476 6.373 6.461 41,906 +0.13(+2.02%)
Nov 25, 2003 6.310 6.333 6.310 6.333 28,572 +0.05(+0.73%)
Nov 24, 2003 6.352 6.382 6.283 6.287 26,191 -0.07(-1.02%)
Nov 21, 2003 6.237 6.300 6.195 6.352 25,715 +0.15(+2.37%)
Nov 20, 2003 6.247 6.283 6.195 6.205 34,763 -0.04(-0.67%)
Nov 19, 2003 6.243 6.247 6.233 6.247 23,810 +0.05(+0.81%)
Nov 18, 2003 6.254 6.272 6.197 6.197 41,906 +0.00(+0.00%)
Nov 17, 2003 6.321 6.331 6.197 6.197 96,194 -0.19(-2.93%)
Nov 14, 2003 6.447 6.447 6.373 6.384 20,477 -0.06(-0.98%)
Nov 13, 2003 6.426 6.426 6.426 6.447 24,286 +0.00(+0.00%)
Nov 12, 2003 6.283 6.447 6.283 6.447 30,477 +0.13(+2.06%)
Nov 11, 2003 6.367 6.384 6.304 6.317 21,429 -0.03(-0.43%)
Nov 10, 2003 6.442 6.442 6.331 6.344 40,478 -0.05(-0.79%)
Nov 07, 2003 6.405 6.447 6.384 6.394 28,096 +0.03(+0.50%)
Nov 06, 2003 6.394 6.398 6.321 6.363 37,620 -0.04(-0.56%)
Nov 05, 2003 6.209 6.398 6.209 6.398 38,097 +0.11(+1.74%)
Nov 04, 2003 6.209 6.209 6.209 6.289 26,953 +0.12(+1.87%)
Nov 03, 2003 6.258 6.258 6.174 6.174 55,716 -0.04(-0.71%)
Oct 31, 2003 6.289 6.289 6.195 6.218 36,668 -0.06(-0.97%)
Oct 30, 2003 6.279 6.279 6.279 6.279 17,619 -0.02(-0.33%)
Oct 29, 2003 6.195 6.300 6.195 6.300 33,811 +0.07(+1.18%)
Oct 28, 2003 6.256 6.256 6.241 6.226 56,669 -0.08(-1.30%)
Oct 27, 2003 6.262 6.323 6.262 6.308 45,716 +0.07(+1.14%)
Oct 24, 2003 6.310 6.310 6.235 6.237 16,191 -0.05(-0.83%)
Oct 23, 2003 6.258 6.306 6.258 6.289 43,335 +0.01(+0.17%)
Oct 22, 2003 6.375 6.396 6.243 6.279 95,718 -0.10(-1.52%)
Oct 21, 2003 6.510 6.510 6.375 6.375 100,480 -0.13(-2.06%)
Oct 20, 2003 6.489 6.518 6.489 6.510 24,286 +0.05(+0.75%)
Oct 17, 2003 6.489 6.512 6.459 6.461 20,477 -0.08(-1.22%)
Oct 16, 2003 6.688 6.688 6.527 6.541 63,812 -0.12(-1.73%)
Oct 15, 2003 6.783 6.783 6.657 6.657 63,812 -0.16(-2.31%)
Oct 14, 2003 6.636 6.823 6.636 6.814 84,289 +0.21(+3.25%)
Oct 13, 2003 6.573 6.600 6.573 6.600 44,287 +0.05(+0.74%)
Oct 10, 2003 6.491 6.510 6.491 6.552 112,386 +0.04(+0.68%)
Oct 09, 2003 6.403 6.508 6.403 6.508 50,478 +0.15(+2.34%)
Oct 08, 2003 6.363 6.363 6.340 6.359 50,478 -0.00(-0.07%)
Oct 07, 2003 6.321 6.363 6.321 6.363 36,192 +0.06(+1.00%)
Oct 06, 2003 6.216 6.298 6.216 6.300 130,006 +0.11(+1.69%)
Oct 03, 2003 6.300 6.300 6.178 6.195 109,528 -0.05(-0.84%)
Oct 02, 2003 6.195 6.268 6.174 6.247 161,436 +0.06(+1.02%)
Oct 01, 2003 6.096 6.195 6.096 6.184 63,336 +0.09(+1.52%)
Sep 30, 2003 6.205 6.205 6.092 6.092 31,906 -0.16(-2.49%)
Sep 29, 2003 6.405 6.405 6.121 6.247 96,671 +0.22(+3.69%)
Sep 26, 2003 5.775 5.775 5.775 6.025 61,431 +0.30(+5.28%)
Sep 25, 2003 6.016 6.016 5.722 5.722 60,955 -0.21(-3.54%)
Sep 24, 2003 6.153 6.153 5.934 5.932 20,953 -0.27(-4.40%)
Sep 23, 2003 6.195 6.247 6.195 6.205 46,668 +0.09(+1.44%)
Sep 22, 2003 6.321 6.321 6.123 6.117 39,525 -0.24(-3.70%)
Sep 19, 2003 6.459 6.459 6.352 6.352 43,811 +0.10(+1.61%)
Sep 18, 2003 6.266 6.279 6.214 6.251 45,716 +0.04(+0.57%)
Sep 17, 2003 6.100 6.264 6.100 6.216 31,906 +0.16(+2.67%)
Sep 16, 2003 6.296 6.298 5.890 6.054 68,098 -0.16(-2.63%)
Sep 15, 2003 6.268 6.457 6.094 6.218 141,911 +0.00(+0.03%)
Sep 12, 2003 5.691 6.720 5.674 6.216 362,874 +0.63(+11.28%)
Sep 11, 2003 5.567 5.607 5.533 5.586 35,239 -0.02(-0.41%)
Sep 10, 2003 5.584 5.722 5.512 5.609 41,430 +0.03(+0.49%)
Sep 09, 2003 5.670 5.670 5.582 5.582 17,619 -0.05(-0.93%)
Sep 08, 2003 5.640 5.670 5.617 5.634 21,429 +0.04(+0.79%)
Sep 05, 2003 5.666 5.733 5.590 5.590 45,716 -0.05(-0.93%)
Sep 04, 2003 5.720 5.720 5.638 5.642 25,239 -0.07(-1.21%)
Sep 03, 2003 5.712 5.722 5.682 5.712 32,382 +0.01(+0.18%)
Sep 02, 2003 5.575 5.701 5.554 5.701 70,955 +0.07(+1.31%)
Aug 29, 2003 5.544 5.638 5.544 5.628 10,000 +0.07(+1.29%)
Aug 28, 2003 5.666 5.666 5.548 5.556 48,097 -0.13(-2.36%)
Aug 27, 2003 5.575 5.691 5.575 5.691 59,526 +0.13(+2.26%)
Aug 26, 2003 5.502 5.565 5.481 5.565 27,144 +0.08(+1.45%)
Aug 25, 2003 5.481 5.502 5.460 5.485 10,952 -0.04(-0.68%)
Aug 22, 2003 5.523 5.617 5.523 5.523 99,052 +0.01(+0.19%)
Aug 21, 2003 5.187 5.535 5.187 5.512 109,528 +0.37(+7.14%)
Aug 20, 2003 5.071 5.145 5.061 5.145 24,286 +0.07(+1.45%)
Aug 19, 2003 5.040 5.071 5.019 5.071 31,906 +0.04(+0.79%)
Aug 18, 2003 5.082 5.094 5.019 5.031 39,049 -0.09(-1.80%)
Aug 15, 2003 5.124 5.124 5.124 5.124 7,143 +0.00(+0.00%)
Aug 14, 2003 5.107 5.124 5.061 5.124 11,905 +0.00(+0.00%)
Aug 13, 2003 5.092 5.124 5.050 5.124 10,000 +0.06(+1.24%)
Aug 12, 2003 5.019 5.061 5.019 5.061 6,666 +0.05(+0.96%)
Aug 11, 2003 5.012 5.015 4.966 5.012 7,143 +0.03(+0.51%)
Aug 08, 2003 5.044 5.092 4.960 4.987 22,381 -0.07(-1.41%)
Aug 07, 2003 4.998 5.059 4.998 5.059 59,050 +0.04(+0.79%)
Aug 06, 2003 4.998 5.029 4.987 5.019 18,096 +0.01(+0.21%)
Aug 05, 2003 5.170 5.225 4.998 5.008 36,668 -0.14(-2.65%)
Aug 04, 2003 5.229 5.229 5.090 5.145 43,811 -0.06(-1.13%)
Aug 01, 2003 5.197 5.269 5.111 5.204 170,484 -0.02(-0.40%)
Jul 31, 2003 5.250 5.273 5.197 5.225 26,667 -0.00(-0.08%)
Jul 30, 2003 5.279 5.279 5.206 5.229 25,715 -0.03(-0.56%)
Jul 29, 2003 5.172 5.258 5.149 5.258 54,764 +0.06(+1.17%)
Jul 28, 2003 5.166 5.197 5.166 5.197 15,715 +0.05(+1.02%)
Jul 25, 2003 5.090 5.187 5.090 5.145 14,762 +0.08(+1.58%)
Jul 24, 2003 5.082 5.164 5.065 5.065 18,572 +0.00(+0.00%)
Jul 23, 2003 5.019 5.075 4.998 5.065 44,287 +0.05(+1.05%)
Jul 22, 2003 5.145 5.187 4.945 5.012 81,432 -0.10(-2.05%)
Jul 21, 2003 5.204 5.204 5.117 5.117 23,334 -0.11(-2.13%)
Jul 18, 2003 5.252 5.252 5.208 5.229 100,480 -0.02(-0.44%)
Jul 17, 2003 5.300 5.300 5.239 5.252 47,621 -0.05(-0.91%)
Jul 16, 2003 5.275 5.300 5.260 5.300 34,287 -0.00(-0.04%)
Jul 15, 2003 5.374 5.374 5.273 5.302 20,953 -0.04(-0.79%)
Jul 14, 2003 5.344 5.344 5.325 5.344 14,286 -0.01(-0.20%)
Jul 11, 2003 5.344 5.357 5.250 5.355 101,909 +0.01(+0.20%)
Jul 10, 2003 5.491 5.491 5.334 5.344 31,430 -0.16(-2.94%)
Jul 09, 2003 5.432 5.523 5.407 5.506 47,621 +0.07(+1.35%)
Jul 08, 2003 5.319 5.432 5.319 5.432 88,099 +0.12(+2.29%)
Jul 07, 2003 5.279 5.311 5.252 5.311 35,715 +0.06(+1.08%)
Jul 03, 2003 5.262 5.283 5.220 5.254 17,143 -0.03(-0.64%)
Jul 02, 2003 5.250 5.313 5.250 5.288 43,811 +0.05(+0.92%)
Jul 01, 2003 5.275 5.281 5.187 5.239 168,103 -0.04(-0.68%)
Jun 30, 2003 5.250 5.296 5.239 5.275 571,455 +0.02(+0.44%)
Jun 27, 2003 5.271 5.273 5.246 5.252 86,670 -0.02(-0.36%)
Jun 26, 2003 5.292 5.323 5.229 5.271 68,098 -0.02(-0.40%)
Jun 25, 2003 5.342 5.527 5.275 5.292 112,386 -0.05(-0.90%)
Jun 24, 2003 5.229 5.342 5.229 5.340 48,097 +0.11(+2.13%)
Jun 23, 2003 5.407 5.407 5.145 5.229 157,150 -0.23(-4.23%)
Jun 20, 2003 5.290 5.477 5.281 5.460 39,525 +0.17(+3.17%)
Jun 19, 2003 5.302 5.437 5.271 5.292 65,241 +0.01(+0.20%)
Jun 18, 2003 5.281 5.302 5.260 5.281 31,430 -0.02(-0.40%)
Jun 17, 2003 5.460 5.460 5.294 5.302 75,241 -0.14(-2.51%)
Jun 16, 2003 5.294 5.439 5.292 5.439 537,644 +0.15(+2.78%)
Jun 13, 2003 5.250 5.298 5.250 5.292 40,478 +0.04(+0.80%)
Jun 12, 2003 5.216 5.250 5.168 5.250 78,575 +0.04(+0.68%)
Jun 11, 2003 5.225 5.225 5.187 5.214 50,954 -0.04(-0.72%)
Jun 10, 2003 5.281 5.298 5.229 5.252 32,858 -0.06(-1.11%)
Jun 09, 2003 5.061 5.311 5.061 5.311 44,287 +0.23(+4.50%)
Jun 06, 2003 5.069 5.099 5.069 5.082 15,715 +0.01(+0.29%)
Jun 05, 2003 5.094 5.094 5.065 5.067 35,715 -0.03(-0.54%)
Jun 04, 2003 5.170 5.178 5.082 5.094 110,957 -0.10(-1.94%)
Jun 03, 2003 5.246 5.246 5.187 5.195 110,005 -0.05(-1.04%)
Jun 02, 2003 5.355 5.355 5.250 5.250 32,858 -0.13(-2.38%)
May 30, 2003 5.229 5.378 5.229 5.378 40,954 +0.12(+2.36%)
May 29, 2003 5.246 5.258 5.225 5.254 22,381 +0.02(+0.32%)
May 28, 2003 5.281 5.290 5.162 5.237 43,811 -0.02(-0.44%)
May 27, 2003 5.199 5.275 5.199 5.260 14,762 +0.06(+1.21%)
May 23, 2003 5.105 5.302 5.082 5.197 67,145 +0.10(+1.98%)
May 22, 2003 5.250 5.250 5.040 5.096 74,765 -0.17(-3.27%)
May 21, 2003 5.260 5.285 5.250 5.269 12,857 -0.01(-0.24%)
May 20, 2003 5.302 5.302 5.208 5.281 57,145 -0.07(-1.22%)
May 19, 2003 5.275 5.346 5.275 5.346 31,906 +0.07(+1.35%)
May 16, 2003 5.281 5.355 5.250 5.275 128,577 -0.02(-0.40%)
May 15, 2003 5.334 5.334 5.271 5.296 45,240 -0.05(-0.86%)
May 14, 2003 5.323 5.365 5.321 5.342 40,478 +0.02(+0.36%)
May 13, 2003 5.460 5.460 5.275 5.323 175,722 -0.16(-2.87%)
May 12, 2003 5.403 5.512 5.403 5.481 90,480 +0.08(+1.44%)
May 09, 2003 5.332 5.403 5.271 5.403 63,336 +0.07(+1.22%)
May 08, 2003 5.386 5.403 5.332 5.338 85,242 -0.05(-0.90%)
May 07, 2003 5.252 5.407 5.252 5.386 94,290 +0.13(+2.40%)
May 06, 2003 5.195 5.260 5.178 5.260 35,715 +0.04(+0.76%)
May 05, 2003 5.248 5.271 5.220 5.220 10,000 -0.03(-0.56%)
May 02, 2003 5.183 5.250 5.176 5.250 16,667 +0.00(+0.08%)
May 01, 2003 5.000 5.246 5.000 5.246 58,574 +0.21(+4.08%)
Apr 30, 2003 5.057 5.460 5.040 5.040 73,812 -0.00(-0.08%)
Apr 29, 2003 5.038 5.132 5.019 5.044 62,860 +0.03(+0.50%)
Apr 28, 2003 4.918 5.021 4.918 5.019 39,525 +0.13(+2.58%)
Apr 25, 2003 4.882 4.901 4.851 4.893 42,382 +0.03(+0.65%)
Apr 24, 2003 4.809 4.863 4.809 4.861 128,577 +0.05(+1.09%)
Apr 23, 2003 4.777 4.809 4.767 4.809 67,145 +0.03(+0.66%)
Apr 22, 2003 4.674 4.786 4.674 4.777 77,622 +0.06(+1.34%)
Apr 21, 2003 4.687 4.725 4.653 4.714 141,911 +0.05(+1.04%)
Apr 17, 2003 4.725 4.746 4.649 4.666 66,669 -0.06(-1.24%)
Apr 16, 2003 4.718 4.725 4.704 4.725 16,667 +0.03(+0.67%)
Apr 15, 2003 4.725 4.767 4.693 4.693 68,098 -0.01(-0.22%)
Apr 14, 2003 4.588 4.704 4.588 4.704 79,051 +0.13(+2.80%)
Apr 11, 2003 4.462 4.578 4.441 4.576 49,049 +0.09(+2.06%)
Apr 10, 2003 4.414 4.487 4.406 4.483 53,812 +0.09(+1.96%)
Apr 09, 2003 4.410 4.414 4.389 4.397 16,191 -0.02(-0.48%)
Apr 08, 2003 4.410 4.429 4.389 4.418 51,907 +0.01(+0.19%)
Apr 07, 2003 4.408 4.429 4.399 4.410 14,286 +0.02(+0.48%)
Apr 04, 2003 4.326 4.427 4.305 4.389 16,667 +0.02(+0.48%)
Apr 03, 2003 4.368 4.378 4.347 4.368 40,001 -0.01(-0.19%)
Apr 02, 2003 4.305 4.393 4.305 4.376 30,477 +0.02(+0.43%)
Apr 01, 2003 4.397 4.397 4.357 4.357 46,192 -0.02(-0.48%)
Mar 31, 2003 4.330 4.395 4.330 4.378 51,430 -0.00(-0.10%)
Mar 28, 2003 4.410 4.420 4.328 4.383 52,383 -0.04(-0.85%)
Mar 27, 2003 4.389 4.420 4.385 4.420 43,335 +0.01(+0.24%)
Mar 26, 2003 4.345 4.431 4.345 4.410 116,672 +0.07(+1.50%)
Mar 25, 2003 4.221 4.345 4.221 4.345 113,814 +0.13(+3.19%)
Mar 24, 2003 4.252 4.254 4.210 4.210 18,096 -0.04(-0.99%)
Mar 21, 2003 4.252 4.254 4.225 4.252 4,762 +0.00(+0.00%)
Mar 20, 2003 4.252 4.252 4.215 4.252 8,571 +0.00(+0.00%)
Mar 19, 2003 4.277 4.277 4.252 4.252 6,666 +0.00(+0.00%)
Mar 18, 2003 4.202 4.284 4.202 4.252 10,476 +0.03(+0.75%)
Mar 17, 2003 4.238 4.238 4.156 4.221 35,239 +0.00(+0.00%)
Mar 14, 2003 4.280 4.294 4.221 4.221 18,572 -0.04(-0.94%)
Mar 13, 2003 4.284 4.294 4.261 4.261 11,905 -0.00(-0.05%)
Mar 12, 2003 4.288 4.288 4.263 4.263 3,809 +0.00(+0.00%)
Mar 11, 2003 4.284 4.307 4.263 4.263 26,191 -0.04(-0.98%)
Mar 10, 2003 4.315 4.345 4.280 4.305 33,811 +0.01(+0.24%)
Mar 07, 2003 4.305 4.305 4.294 4.294 2,381 +0.02(+0.39%)
Mar 06, 2003 4.347 4.364 4.277 4.277 13,810 -0.09(-2.07%)
Mar 05, 2003 4.326 4.389 4.326 4.368 72,860 +0.06(+1.46%)
Mar 04, 2003 4.221 4.307 4.221 4.305 32,382 +0.10(+2.45%)
Mar 03, 2003 4.204 4.204 4.200 4.202 10,952 -0.02(-0.40%)
Feb 28, 2003 4.183 4.219 4.183 4.219 12,381 +0.06(+1.36%)
Feb 27, 2003 4.147 4.168 4.147 4.162 4,762 -0.01(-0.20%)
Feb 26, 2003 4.145 4.170 4.126 4.170 12,381 +0.04(+1.07%)
Feb 25, 2003 4.133 4.133 4.097 4.126 16,191 +0.01(+0.26%)
Feb 24, 2003 4.114 4.147 4.089 4.116 9,524 +0.02(+0.51%)
Feb 21, 2003 4.137 4.137 4.095 4.095 19,524 -0.03(-0.76%)
Feb 20, 2003 4.095 4.137 4.095 4.126 24,763 +0.04(+1.03%)
Feb 19, 2003 4.038 4.084 4.038 4.084 23,334 +0.07(+1.67%)
Feb 18, 2003 3.992 4.047 3.992 4.017 11,905 +0.00(+0.10%)
Feb 14, 2003 4.032 4.032 4.011 4.013 35,715 -0.04(-0.98%)
Feb 13, 2003 4.120 4.120 4.053 4.053 118,100 -0.09(-2.08%)
Feb 12, 2003 4.200 4.223 4.137 4.139 44,763 -0.04(-1.00%)
Feb 11, 2003 4.158 4.194 4.139 4.181 15,715 +0.04(+1.07%)
Feb 10, 2003 4.141 4.145 4.122 4.137 50,002 -0.03(-0.61%)
Feb 07, 2003 4.095 4.183 4.095 4.162 10,476 +0.07(+1.64%)
Feb 06, 2003 4.124 4.131 4.095 4.095 32,382 -0.05(-1.22%)
Feb 05, 2003 4.164 4.177 4.114 4.145 61,431 -0.00(-0.05%)
Feb 04, 2003 4.198 4.198 4.135 4.147 61,907 -0.03(-0.70%)
Feb 03, 2003 4.147 4.179 4.147 4.177 47,621 +0.04(+0.91%)
Jan 31, 2003 4.139 4.158 4.137 4.139 5,714 -0.01(-0.20%)
Jan 30, 2003 4.118 4.168 4.099 4.147 35,239 +0.01(+0.20%)
Jan 29, 2003 4.252 4.252 4.118 4.139 268,583 -0.06(-1.45%)
Jan 28, 2003 4.221 4.250 4.200 4.200 140,482 -0.04(-0.99%)
Jan 27, 2003 4.242 4.244 4.242 4.242 1,904 -0.01(-0.25%)
Jan 24, 2003 4.248 4.256 4.248 4.252 11,429 -0.01(-0.20%)
Jan 23, 2003 4.227 4.261 4.221 4.261 11,429 +0.04(+0.84%)
Jan 22, 2003 4.233 4.250 4.200 4.225 20,953 +0.00(+0.05%)
Jan 21, 2003 4.202 4.225 4.183 4.223 10,476 -0.00(-0.10%)
Jan 17, 2003 4.227 4.227 4.227 4.227 952 -0.02(-0.40%)
Jan 16, 2003 4.269 4.269 4.242 4.244 21,905 -0.03(-0.59%)
Jan 15, 2003 4.242 4.284 4.242 4.269 57,145 -0.00(-0.05%)
Jan 14, 2003 4.256 4.271 4.254 4.271 12,381 +0.00(+0.00%)
Jan 13, 2003 4.242 4.271 4.225 4.271 20,477 +0.03(+0.69%)
Jan 10, 2003 4.200 4.244 4.200 4.242 39,525 +0.04(+1.00%)
Jan 09, 2003 4.032 4.212 4.032 4.200 150,959 +0.17(+4.17%)
Jan 08, 2003 4.015 4.042 4.015 4.032 6,190 +0.02(+0.52%)
Jan 07, 2003 3.971 4.011 3.969 4.011 15,238 +0.02(+0.53%)
Jan 06, 2003 4.040 4.040 3.990 3.990 96,671 -0.04(-1.04%)
Jan 03, 2003 4.040 4.053 4.032 4.032 13,333 +0.01(+0.31%)
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.