Breaking News Bar

Business News and Information

Healthcare Realty Trust Inc (NY: HR )

30.92 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 26.20 27.07 26.10 26.15 661,005 +0.00(+0.00%)
Mar 28, 2008 26.19 26.41 25.79 26.15 594,352 -0.08(-0.30%)
Mar 27, 2008 26.34 26.98 26.01 26.23 497,908 +0.01(+0.04%)
Mar 26, 2008 26.59 26.60 25.90 26.22 978,616 -0.55(-2.05%)
Mar 25, 2008 26.84 26.84 26.01 26.77 462,584 -0.01(-0.04%)
Mar 24, 2008 26.21 26.96 26.02 26.78 612,644 +0.62(+2.37%)
Mar 21, 2008 25.73 26.27 25.40 26.16 1,091,326 +0.00(+0.00%)
Mar 20, 2008 25.73 26.27 25.40 26.16 1,091,326 +0.81(+3.20%)
Mar 19, 2008 26.19 26.47 25.27 25.35 541,673 -0.72(-2.76%)
Mar 18, 2008 25.59 26.18 25.30 26.07 993,821 +1.02(+4.07%)
Mar 17, 2008 23.65 25.39 23.65 25.05 638,140 +0.66(+2.71%)
Mar 14, 2008 24.37 25.09 23.07 24.39 930,605 +0.19(+0.79%)
Mar 13, 2008 24.10 24.44 23.69 24.20 564,250 -0.25(-1.02%)
Mar 12, 2008 24.83 25.30 24.34 24.45 448,301 -0.14(-0.57%)
Mar 11, 2008 23.83 24.59 23.46 24.59 689,794 +1.46(+6.31%)
Mar 10, 2008 23.30 23.47 23.04 23.13 359,650 -0.11(-0.47%)
Mar 07, 2008 22.33 23.44 22.20 23.24 565,453 +0.58(+2.56%)
Mar 06, 2008 23.22 23.33 22.66 22.66 478,958 -0.64(-2.75%)
Mar 05, 2008 23.94 24.23 23.13 23.30 547,385 -0.70(-2.92%)
Mar 04, 2008 24.04 24.31 23.63 24.00 722,550 -0.34(-1.40%)
Mar 03, 2008 23.75 24.55 23.30 24.34 895,800 +0.55(+2.31%)
Feb 29, 2008 23.37 23.87 23.22 23.79 626,950 +0.16(+0.68%)
Feb 28, 2008 24.00 24.00 23.39 23.63 551,755 -0.58(-2.40%)
Feb 27, 2008 24.33 24.97 23.73 24.21 581,750 -0.40(-1.63%)
Feb 26, 2008 25.63 25.63 24.39 24.61 1,335,190 -0.53(-2.11%)
Feb 25, 2008 24.57 25.14 24.22 25.14 662,095 +0.59(+2.40%)
Feb 22, 2008 24.04 24.55 23.55 24.55 511,800 +0.58(+2.42%)
Feb 21, 2008 24.68 25.00 23.93 23.97 495,040 -0.63(-2.56%)
Feb 20, 2008 24.00 24.91 23.85 24.60 617,293 +0.38(+1.57%)
Feb 19, 2008 24.34 24.51 23.93 24.22 431,515 +0.08(+0.33%)
Feb 18, 2008 23.36 24.14 23.31 24.14 0 +0.00(+0.00%)
Feb 15, 2008 23.36 24.14 23.31 24.14 371,466 +0.59(+2.51%)
Feb 14, 2008 24.23 24.31 23.43 23.55 431,861 -0.60(-2.48%)
Feb 13, 2008 25.00 25.00 23.66 24.15 566,100 -0.78(-3.13%)
Feb 12, 2008 24.54 25.11 24.33 24.93 532,626 +0.56(+2.30%)
Feb 11, 2008 25.24 25.43 24.25 24.37 431,112 -0.81(-3.22%)
Feb 08, 2008 25.46 25.96 24.87 25.18 563,610 -0.38(-1.49%)
Feb 07, 2008 24.81 25.58 24.56 25.56 684,631 +0.71(+2.86%)
Feb 06, 2008 25.60 26.21 24.81 24.85 557,488 -0.44(-1.74%)
Feb 05, 2008 25.96 26.29 25.27 25.29 737,162 -1.16(-4.39%)
Feb 04, 2008 26.35 26.62 25.11 26.45 1,007,012 +0.07(+0.27%)
Feb 01, 2008 25.98 26.46 25.78 26.38 709,196 +0.55(+2.13%)
Jan 31, 2008 24.80 26.11 24.66 25.83 724,701 +0.88(+3.53%)
Jan 30, 2008 25.58 25.82 24.77 24.95 531,213 -0.76(-2.96%)
Jan 29, 2008 26.11 26.11 25.17 25.71 466,700 +0.00(+0.00%)
Jan 28, 2008 25.26 25.71 24.82 25.71 492,527 +0.45(+1.78%)
Jan 25, 2008 26.15 26.48 25.02 25.26 453,923 -0.57(-2.21%)
Jan 24, 2008 26.43 26.43 24.71 25.83 746,335 -0.23(-0.88%)
Jan 23, 2008 23.93 26.24 23.93 26.06 855,148 +1.51(+6.15%)
Jan 22, 2008 22.97 25.43 22.81 24.55 853,233 +0.67(+2.81%)
Jan 21, 2008 23.82 24.63 23.60 23.88 0 +0.00(+0.00%)
Jan 18, 2008 23.82 24.63 23.60 23.88 956,139 -0.07(-0.29%)
Jan 17, 2008 24.25 24.64 23.68 23.95 454,434 -0.26(-1.07%)
Jan 16, 2008 23.63 24.76 23.49 24.21 573,944 +0.47(+1.98%)
Jan 15, 2008 23.84 24.28 23.49 23.74 590,800 -0.53(-2.18%)
Jan 14, 2008 24.53 24.79 23.75 24.27 591,340 +0.17(+0.71%)
Jan 11, 2008 24.28 24.54 23.60 24.10 513,366 -0.32(-1.31%)
Jan 10, 2008 23.13 25.05 23.00 24.42 861,612 +0.98(+4.18%)
Jan 09, 2008 22.75 23.57 22.02 23.44 516,088 +0.60(+2.63%)
Jan 08, 2008 24.23 24.81 22.83 22.84 391,700 -1.20(-4.99%)
Jan 07, 2008 23.74 24.52 23.09 24.04 420,390 +0.46(+1.95%)
Jan 04, 2008 24.00 24.11 23.50 23.58 451,816 -0.59(-2.44%)
Jan 03, 2008 25.20 25.56 24.13 24.17 329,900 -0.99(-3.93%)
Jan 02, 2008 25.31 25.83 24.81 25.16 336,364 -0.23(-0.91%)
Jan 01, 2008 24.72 25.45 24.44 25.39 0 +0.00(+0.00%)
Dec 31, 2007 24.72 25.45 24.44 25.39 372,200 +0.51(+2.05%)
Dec 28, 2007 25.38 25.87 24.43 24.88 346,430 -0.61(-2.39%)
Dec 27, 2007 25.81 26.30 25.46 25.49 527,100 -0.67(-2.56%)
Dec 26, 2007 26.21 26.66 25.70 26.16 332,500 -0.45(-1.69%)
Dec 24, 2007 25.60 26.61 25.56 26.61 191,900 +0.81(+3.14%)
Dec 21, 2007 25.34 25.99 25.13 25.80 770,600 +0.81(+3.24%)
Dec 20, 2007 24.78 25.00 23.87 24.99 288,601 +0.42(+1.71%)
Dec 19, 2007 24.36 24.63 23.88 24.57 350,588 +0.13(+0.53%)
Dec 18, 2007 23.21 24.70 23.21 24.44 718,200 +1.42(+6.17%)
Dec 17, 2007 23.58 23.58 22.85 23.02 423,001 -0.76(-3.20%)
Dec 14, 2007 24.54 24.93 23.73 23.78 415,119 -0.86(-3.49%)
Dec 13, 2007 24.70 24.84 24.24 24.64 378,501 -0.33(-1.32%)
Dec 12, 2007 25.99 26.27 24.50 24.97 979,895 -0.35(-1.38%)
Dec 11, 2007 26.76 26.90 25.04 25.32 778,815 -1.36(-5.10%)
Dec 10, 2007 26.72 26.99 26.26 26.68 328,300 +0.13(+0.49%)
Dec 07, 2007 26.41 26.94 26.32 26.55 350,400 +0.16(+0.61%)
Dec 06, 2007 25.17 26.39 25.14 26.39 397,501 +1.12(+4.43%)
Dec 05, 2007 24.76 25.27 24.59 25.27 339,202 +0.83(+3.40%)
Dec 04, 2007 24.98 25.15 24.16 24.44 368,200 -0.72(-2.86%)
Dec 03, 2007 25.67 25.67 25.05 25.16 419,020 -0.27(-1.06%)
Nov 30, 2007 25.93 26.39 25.21 25.43 679,100 +0.19(+0.75%)
Nov 29, 2007 25.08 25.50 24.58 25.24 328,800 +0.05(+0.20%)
Nov 28, 2007 24.04 25.26 23.73 25.19 591,210 +1.46(+6.15%)
Nov 27, 2007 22.87 23.73 22.72 23.73 518,400 +0.86(+3.76%)
Nov 26, 2007 24.05 24.10 22.78 22.87 618,700 -1.28(-5.30%)
Nov 23, 2007 23.93 24.43 23.66 24.15 141,401 +0.36(+1.51%)
Nov 21, 2007 23.08 23.95 22.83 23.79 380,500 +0.34(+1.45%)
Nov 20, 2007 24.03 24.50 22.90 23.45 550,700 -0.48(-2.01%)
Nov 19, 2007 24.15 24.43 23.54 23.93 368,747 -0.57(-2.33%)
Nov 16, 2007 24.86 25.05 23.99 24.50 416,900 -0.31(-1.25%)
Nov 15, 2007 24.99 25.15 24.19 24.81 391,301 -0.35(-1.39%)
Nov 14, 2007 25.76 25.88 25.01 25.16 333,700 -0.49(-1.91%)
Nov 13, 2007 24.80 25.74 24.40 25.65 654,401 +1.03(+4.18%)
Nov 12, 2007 24.23 25.17 24.21 24.62 554,300 +0.41(+1.69%)
Nov 09, 2007 23.76 24.59 23.47 24.21 703,701 +0.07(+0.29%)
Nov 08, 2007 23.43 24.31 23.15 24.14 818,400 +0.69(+2.94%)
Nov 07, 2007 23.84 23.99 23.20 23.45 800,400 -0.87(-3.58%)
Nov 06, 2007 25.49 25.49 23.50 24.32 816,600 -0.32(-1.30%)
Nov 05, 2007 24.62 24.92 24.20 24.64 657,300 -0.04(-0.16%)
Nov 02, 2007 25.26 25.26 24.00 24.68 787,000 -0.65(-2.57%)
Nov 01, 2007 26.20 26.34 25.24 25.33 768,900 -1.11(-4.20%)
Oct 31, 2007 26.01 26.96 25.79 26.44 623,900 +0.59(+2.28%)
Oct 30, 2007 25.24 25.87 25.24 25.85 383,000 +0.45(+1.77%)
Oct 29, 2007 25.44 25.66 25.23 25.40 243,400 +0.00(+0.00%)
Oct 26, 2007 25.48 25.60 25.14 25.40 391,500 +0.36(+1.44%)
Oct 25, 2007 25.18 25.70 24.43 25.04 426,500 -0.01(-0.04%)
Oct 24, 2007 25.17 25.38 24.62 25.05 682,400 -0.36(-1.42%)
Oct 23, 2007 25.68 25.75 25.05 25.41 381,800 -0.12(-0.47%)
Oct 22, 2007 24.35 25.69 24.31 25.53 531,400 +0.68(+2.74%)
Oct 19, 2007 26.74 26.74 24.64 24.85 786,200 -1.00(-3.87%)
Oct 18, 2007 25.98 26.11 25.38 25.85 350,500 -0.25(-0.96%)
Oct 17, 2007 26.28 26.29 25.59 26.10 574,400 +0.11(+0.42%)
Oct 16, 2007 25.95 26.07 24.86 25.99 748,300 -0.14(-0.54%)
Oct 15, 2007 26.95 26.95 25.93 26.13 748,000 -0.67(-2.50%)
Oct 12, 2007 27.27 27.31 26.76 26.80 419,100 -0.39(-1.43%)
Oct 11, 2007 27.14 27.52 26.97 27.19 479,300 +0.03(+0.11%)
Oct 10, 2007 27.33 27.50 27.08 27.16 328,200 -0.30(-1.09%)
Oct 09, 2007 27.25 27.46 26.78 27.46 399,900 +0.26(+0.96%)
Oct 08, 2007 27.28 27.28 26.93 27.20 304,700 -0.08(-0.29%)
Oct 05, 2007 27.40 27.69 26.89 27.28 950,700 +0.21(+0.78%)
Oct 04, 2007 27.31 27.39 26.91 27.07 613,900 +0.07(+0.26%)
Oct 03, 2007 27.40 27.40 26.75 27.00 510,000 -0.50(-1.82%)
Oct 02, 2007 27.67 27.76 27.07 27.50 718,200 +0.20(+0.73%)
Oct 01, 2007 26.76 27.43 26.53 27.30 715,700 +0.64(+2.40%)
Sep 28, 2007 26.72 26.80 26.36 26.66 374,000 +0.03(+0.11%)
Sep 27, 2007 26.56 26.65 26.31 26.63 570,200 +0.34(+1.29%)
Sep 26, 2007 25.75 26.60 25.75 26.29 1,025,400 -0.01(-0.04%)
Sep 25, 2007 27.18 27.30 26.10 26.30 865,100 -0.95(-3.49%)
Sep 24, 2007 27.00 27.36 26.71 27.25 447,100 +0.25(+0.93%)
Sep 21, 2007 26.80 27.67 26.36 27.00 2,112,500 +0.49(+1.85%)
Sep 20, 2007 26.53 26.63 26.12 26.51 427,500 +0.01(+0.04%)
Sep 19, 2007 26.40 26.95 26.26 26.50 961,800 +0.10(+0.38%)
Sep 18, 2007 25.70 26.56 25.95 26.40 725,500 +0.70(+2.72%)
Sep 17, 2007 25.39 26.14 25.38 25.70 841,700 +0.15(+0.59%)
Sep 14, 2007 24.86 25.56 24.74 25.55 282,200 +0.37(+1.47%)
Sep 13, 2007 24.70 25.59 24.63 25.18 376,600 +0.55(+2.23%)
Sep 12, 2007 24.08 24.93 23.99 24.63 490,200 +0.41(+1.69%)
Sep 11, 2007 23.33 24.52 23.20 24.22 588,400 +0.97(+4.17%)
Sep 10, 2007 23.62 23.68 22.69 23.25 605,000 -0.17(-0.73%)
Sep 07, 2007 23.75 23.78 23.11 23.42 527,200 -0.63(-2.62%)
Sep 06, 2007 24.35 24.37 23.91 24.05 441,500 -0.21(-0.87%)
Sep 05, 2007 24.98 25.01 23.90 24.26 608,300 -0.95(-3.77%)
Sep 04, 2007 24.91 25.42 24.60 25.21 368,700 +0.24(+0.96%)
Aug 31, 2007 24.60 25.28 24.49 24.97 706,300 +0.84(+3.48%)
Aug 30, 2007 23.87 24.50 23.78 24.13 371,900 -0.03(-0.12%)
Aug 29, 2007 23.61 24.18 23.49 24.16 516,000 +0.59(+2.50%)
Aug 28, 2007 23.75 23.87 23.48 23.57 431,900 -0.42(-1.75%)
Aug 27, 2007 24.42 24.59 23.83 23.99 344,000 -0.60(-2.44%)
Aug 24, 2007 24.42 24.77 24.15 24.59 303,200 -0.02(-0.08%)
Aug 23, 2007 24.94 25.17 24.40 24.61 496,100 -0.18(-0.73%)
Aug 22, 2007 25.11 25.50 24.34 24.79 544,700 -0.05(-0.20%)
Aug 21, 2007 24.73 25.01 24.50 24.84 449,200 -0.03(-0.12%)
Aug 20, 2007 25.00 25.47 24.50 24.87 537,500 +0.03(+0.12%)
Aug 17, 2007 24.86 25.26 24.60 24.84 1,234,100 +0.82(+3.41%)
Aug 16, 2007 22.85 24.13 22.81 24.02 1,297,500 +0.91(+3.94%)
Aug 15, 2007 23.70 24.52 23.00 23.11 720,400 -0.58(-2.45%)
Aug 14, 2007 24.08 24.41 23.62 23.69 755,500 -0.39(-1.62%)
Aug 13, 2007 24.32 24.94 23.71 24.08 604,900 -0.63(-2.55%)
Aug 10, 2007 24.16 25.77 24.03 24.71 952,100 -0.04(-0.16%)
Aug 09, 2007 22.41 26.12 18.00 24.75 966,400 +0.10(+0.41%)
Aug 08, 2007 23.81 25.52 23.65 24.65 1,179,500 +1.41(+6.07%)
Aug 07, 2007 22.87 23.53 22.37 23.24 1,184,200 +0.37(+1.62%)
Aug 06, 2007 23.00 23.00 21.22 22.87 1,147,000 +0.61(+2.74%)
Aug 03, 2007 22.39 23.15 22.19 22.26 716,300 -0.89(-3.84%)
Aug 02, 2007 23.53 23.79 22.75 23.15 1,137,381 -0.38(-1.61%)
Aug 01, 2007 22.64 24.14 22.34 23.53 1,195,300 +0.31(+1.34%)
Jul 31, 2007 23.85 24.34 23.00 23.22 1,062,900 -0.89(-3.69%)
Jul 30, 2007 23.84 24.55 23.14 24.11 794,700 +0.26(+1.09%)
Jul 27, 2007 24.09 25.01 23.65 23.85 918,600 -1.13(-4.52%)
Jul 26, 2007 24.72 25.23 24.23 24.98 1,049,300 -0.36(-1.42%)
Jul 25, 2007 25.10 25.65 24.92 25.34 651,500 +0.29(+1.16%)
Jul 24, 2007 25.74 25.74 24.99 25.05 809,700 -1.01(-3.88%)
Jul 23, 2007 26.74 26.87 26.06 26.06 329,000 -0.61(-2.29%)
Jul 20, 2007 27.21 27.21 26.42 26.67 429,600 -0.60(-2.20%)
Jul 19, 2007 27.45 27.72 27.23 27.27 273,600 -0.05(-0.18%)
Jul 18, 2007 27.01 27.40 26.80 27.32 446,400 +0.20(+0.74%)
Jul 17, 2007 27.50 27.70 27.06 27.12 288,400 -0.47(-1.70%)
Jul 16, 2007 27.85 28.11 27.59 27.59 540,600 -0.25(-0.90%)
Jul 13, 2007 27.21 28.01 27.11 27.84 475,400 +0.37(+1.35%)
Jul 12, 2007 27.26 27.51 27.02 27.47 370,600 +0.37(+1.37%)
Jul 11, 2007 27.30 27.38 26.92 27.10 415,000 -0.26(-0.95%)
Jul 10, 2007 28.01 28.16 27.29 27.36 518,700 -1.01(-3.56%)
Jul 09, 2007 28.69 28.70 28.20 28.37 414,200 -0.33(-1.15%)
Jul 06, 2007 28.60 29.03 28.38 28.70 317,600 +0.10(+0.35%)
Jul 05, 2007 28.54 29.07 28.54 28.60 543,700 +0.14(+0.49%)
Jul 03, 2007 28.77 28.85 28.38 28.46 377,400 -0.31(-1.08%)
Jul 02, 2007 27.86 28.81 27.67 28.77 448,400 +0.99(+3.56%)
Jun 29, 2007 28.03 28.27 27.75 27.78 661,800 -0.08(-0.29%)
Jun 28, 2007 28.19 28.36 27.86 27.86 594,900 -0.29(-1.03%)
Jun 27, 2007 27.42 28.43 27.20 28.15 708,400 +0.40(+1.44%)
Jun 26, 2007 28.06 28.13 27.61 27.75 467,600 -0.15(-0.54%)
Jun 25, 2007 28.78 28.83 27.82 27.90 554,900 -0.88(-3.06%)
Jun 22, 2007 28.63 29.06 28.60 28.78 868,700 +0.01(+0.03%)
Jun 21, 2007 28.20 28.82 27.85 28.77 723,600 +0.43(+1.52%)
Jun 20, 2007 28.72 29.05 28.32 28.34 813,700 -0.66(-2.28%)
Jun 19, 2007 28.75 29.12 28.74 29.00 789,000 +0.10(+0.35%)
Jun 18, 2007 29.33 29.46 28.90 28.90 417,500 -0.41(-1.40%)
Jun 15, 2007 29.68 30.03 28.97 29.31 836,700 +0.18(+0.62%)
Jun 14, 2007 29.41 29.63 29.03 29.13 409,400 -0.21(-0.72%)
Jun 13, 2007 29.11 29.39 28.57 29.34 908,800 +0.23(+0.79%)
Jun 12, 2007 29.55 29.55 29.05 29.11 765,800 -0.81(-2.71%)
Jun 11, 2007 30.37 30.38 29.88 29.92 644,710 -0.61(-2.00%)
Jun 08, 2007 30.27 30.76 30.25 30.53 501,100 +0.13(+0.43%)
Jun 07, 2007 31.18 31.18 30.33 30.40 687,900 -0.98(-3.12%)
Jun 06, 2007 31.47 31.71 31.22 31.38 737,600 -0.40(-1.26%)
Jun 05, 2007 32.54 32.54 31.70 31.78 903,199 -1.16(-3.52%)
Jun 04, 2007 32.94 33.12 32.54 32.94 646,500 +0.00(+0.00%)
Jun 01, 2007 33.09 33.58 32.88 32.94 973,100 +0.17(+0.52%)
May 31, 2007 32.81 32.95 32.53 32.77 788,700 +0.15(+0.46%)
May 30, 2007 31.37 32.62 31.35 32.62 540,000 +1.10(+3.49%)
May 29, 2007 30.81 31.65 30.81 31.52 519,100 +1.02(+3.34%)
May 25, 2007 30.25 30.81 30.18 30.50 429,800 +0.36(+1.19%)
May 24, 2007 31.05 31.05 29.81 30.14 1,212,100 -0.88(-2.84%)
May 23, 2007 31.82 32.12 30.61 31.02 919,200 -0.79(-2.48%)
May 22, 2007 31.42 31.98 31.23 31.81 576,900 +0.41(+1.31%)
May 21, 2007 31.11 32.03 30.95 31.40 573,540 +0.23(+0.74%)
May 18, 2007 31.50 31.50 30.65 31.17 917,800 -0.33(-1.05%)
May 17, 2007 31.80 31.81 31.28 31.50 541,000 -0.66(-2.05%)
May 16, 2007 32.65 32.62 31.85 32.16 497,300 -0.49(-1.50%)
May 15, 2007 33.14 33.28 32.38 32.65 593,500 -0.48(-1.45%)
May 14, 2007 33.15 33.57 32.94 33.13 551,200 -0.11(-0.33%)
May 11, 2007 32.86 33.34 32.47 33.24 382,200 -0.28(-0.84%)
May 10, 2007 33.90 34.25 33.52 33.52 462,700 -0.67(-1.96%)
May 09, 2007 33.25 34.25 33.25 34.19 462,900 +0.79(+2.37%)
May 08, 2007 33.07 33.55 32.63 33.40 378,800 +0.19(+0.57%)
May 07, 2007 33.00 33.67 32.81 33.21 605,600 +0.18(+0.54%)
May 04, 2007 33.27 33.27 32.75 33.03 501,500 -0.39(-1.17%)
May 03, 2007 34.01 34.15 33.30 33.42 733,621 -0.59(-1.73%)
May 02, 2007 34.37 34.50 33.55 34.01 477,900 +0.44(+1.31%)
May 01, 2007 34.00 34.10 33.17 33.57 823,377 -0.49(-1.44%)
Apr 30, 2007 34.57 34.68 33.94 34.06 482,000 -0.50(-1.45%)
Apr 27, 2007 34.47 34.88 34.47 34.56 410,300 +0.06(+0.17%)
Apr 26, 2007 34.53 34.72 34.31 34.50 776,500 -0.09(-0.26%)
Apr 25, 2007 34.73 34.81 34.40 34.59 417,800 -0.03(-0.09%)
Apr 24, 2007 34.52 34.90 34.11 34.62 660,300 +0.10(+0.29%)
Apr 23, 2007 34.13 34.64 34.02 34.52 750,700 +0.22(+0.64%)
Apr 20, 2007 34.84 34.87 34.12 34.30 636,800 +0.13(+0.38%)
Apr 19, 2007 33.80 34.36 33.74 34.17 948,400 -0.19(-0.55%)
Apr 18, 2007 34.52 34.54 34.07 34.36 1,171,800 -0.18(-0.52%)
Apr 17, 2007 34.47 34.54 34.05 34.54 736,600 +0.07(+0.20%)
Apr 16, 2007 34.72 34.90 34.32 34.47 385,450 +0.05(+0.15%)
Apr 13, 2007 34.49 34.66 34.28 34.42 925,700 +0.20(+0.58%)
Apr 12, 2007 34.00 34.52 33.52 34.22 884,300 -4.27(-11.09%)
Apr 11, 2007 38.83 38.97 38.24 38.49 633,400 -0.17(-0.44%)
Apr 10, 2007 38.55 38.99 38.50 38.66 376,200 +0.20(+0.52%)
Apr 09, 2007 38.85 38.92 38.33 38.46 240,900 -0.18(-0.47%)
Apr 05, 2007 38.99 39.10 38.59 38.64 322,900 -0.20(-0.51%)
Apr 04, 2007 38.93 39.26 38.60 38.84 490,300 +0.03(+0.08%)
Apr 03, 2007 38.16 38.88 38.14 38.81 538,000 +0.91(+2.40%)
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.
 
bottom clear