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

Medical Properties Trust (NY: MPW )

4.865 +0.025 (+0.52%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 13, 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 (%)
Nov 28, 2008 2.035 2.179 2.035 2.175 900,650 +0.15(+7.41%)
Nov 26, 2008 1.903 2.049 1.658 2.025 2,875,047 +0.05(+2.65%)
Nov 25, 2008 1.910 1.973 1.781 1.973 3,417,169 +0.13(+7.21%)
Nov 24, 2008 1.487 1.840 1.487 1.840 2,481,407 +0.34(+22.56%)
Nov 21, 2008 1.428 1.578 1.281 1.501 3,055,470 +0.08(+5.65%)
Nov 20, 2008 1.547 1.582 1.397 1.421 2,296,060 -0.15(-9.56%)
Nov 19, 2008 1.906 1.920 1.561 1.571 2,599,588 -0.38(-19.36%)
Nov 18, 2008 2.025 2.063 1.903 1.948 2,989,015 -0.06(-3.12%)
Nov 17, 2008 2.004 2.091 1.969 2.011 1,658,069 -0.00(-0.17%)
Nov 14, 2008 2.336 2.353 2.011 2.015 1,847,720 -0.34(-14.52%)
Nov 13, 2008 2.070 2.374 1.948 2.357 2,412,595 +0.26(+12.50%)
Nov 12, 2008 2.193 2.280 2.091 2.095 1,686,647 -0.15(-6.54%)
Nov 11, 2008 2.221 2.353 2.200 2.241 1,356,580 -0.01(-0.62%)
Nov 10, 2008 2.465 2.468 2.214 2.255 1,237,056 -0.17(-7.05%)
Nov 07, 2008 2.392 2.447 2.318 2.427 1,361,212 +0.06(+2.51%)
Nov 06, 2008 2.315 2.406 2.182 2.367 2,393,815 -0.01(-0.29%)
Nov 05, 2008 2.479 2.542 2.360 2.374 1,386,416 -0.14(-5.42%)
Nov 04, 2008 2.591 2.619 2.434 2.510 2,217,697 -0.05(-1.78%)
Nov 03, 2008 2.556 2.601 2.521 2.556 1,043,082 -0.02(-0.81%)
Oct 31, 2008 2.444 2.608 2.409 2.577 2,069,401 +0.10(+3.94%)
Oct 30, 2008 2.385 2.493 2.357 2.479 1,348,543 +0.18(+7.74%)
Oct 29, 2008 2.248 2.402 2.186 2.301 1,818,858 +0.05(+2.17%)
Oct 28, 2008 2.119 2.269 1.990 2.252 1,332,169 +0.24(+11.79%)
Oct 27, 2008 2.042 2.144 1.973 2.015 2,637,939 -0.05(-2.53%)
Oct 24, 2008 2.273 2.399 2.067 2.067 4,081,067 -0.44(-17.66%)
Oct 23, 2008 2.702 2.723 2.304 2.510 3,936,773 -0.17(-6.26%)
Oct 22, 2008 2.814 2.884 2.653 2.678 1,528,385 -0.22(-7.48%)
Oct 21, 2008 2.961 3.017 2.863 2.894 1,110,196 -0.04(-1.31%)
Oct 20, 2008 2.870 2.936 2.748 2.933 1,593,261 +0.10(+3.70%)
Oct 17, 2008 2.688 2.964 2.688 2.828 2,492,806 +0.07(+2.53%)
Oct 16, 2008 2.723 2.772 2.545 2.758 2,846,248 +0.06(+2.33%)
Oct 15, 2008 2.936 2.992 2.688 2.695 2,499,328 -0.35(-11.47%)
Oct 14, 2008 3.153 3.205 2.818 3.045 3,579,164 +0.09(+3.07%)
Oct 13, 2008 2.800 2.961 2.622 2.954 3,611,729 +0.35(+13.56%)
Oct 10, 2008 2.297 2.685 2.200 2.601 6,335,434 +0.22(+9.08%)
Oct 09, 2008 2.713 2.839 2.360 2.385 2,765,796 -0.29(-10.84%)
Oct 08, 2008 2.765 2.863 2.357 2.674 3,786,424 -0.21(-7.26%)
Oct 07, 2008 3.114 3.223 2.870 2.884 2,294,078 -0.22(-7.19%)
Oct 06, 2008 3.425 3.425 2.845 3.107 3,639,489 -0.36(-10.37%)
Oct 03, 2008 3.708 3.753 3.446 3.467 1,437,949 -0.15(-4.06%)
Oct 02, 2008 3.823 3.841 3.614 3.614 6,035,300 -0.24(-6.17%)
Oct 01, 2008 3.910 3.959 3.823 3.851 729,934 -0.11(-2.82%)
Sep 30, 2008 3.771 3.963 3.708 3.963 1,358,476 +0.24(+6.57%)
Sep 29, 2008 3.799 3.903 3.614 3.718 1,406,185 -0.23(-5.92%)
Sep 26, 2008 3.816 3.952 3.673 3.952 0 +0.11(+2.82%)
Sep 25, 2008 3.701 3.868 3.697 3.844 718,637 +0.15(+4.06%)
Sep 24, 2008 3.767 3.792 3.652 3.694 995,079 -0.03(-0.84%)
Sep 23, 2008 3.785 3.837 3.687 3.725 1,462,698 -0.07(-1.84%)
Sep 22, 2008 3.966 3.998 3.785 3.795 1,553,120 -0.20(-4.98%)
Sep 19, 2008 3.872 4.176 3.872 3.994 0 +0.13(+3.25%)
Sep 18, 2008 3.498 3.868 3.495 3.868 3,739,216 +0.34(+9.49%)
Sep 17, 2008 3.792 3.792 3.526 3.533 2,077,564 -0.20(-5.42%)
Sep 16, 2008 3.572 3.771 3.537 3.736 2,221,048 +0.06(+1.61%)
Sep 15, 2008 3.872 3.872 3.666 3.676 1,723,925 -0.20(-5.14%)
Sep 12, 2008 3.823 3.875 3.753 3.875 965,532 +0.05(+1.37%)
Sep 11, 2008 3.781 3.830 3.720 3.823 1,120,149 +0.02(+0.46%)
Sep 10, 2008 3.757 3.813 3.704 3.806 1,149,386 +0.09(+2.54%)
Sep 09, 2008 3.757 3.917 3.711 3.711 1,187,606 -0.15(-3.89%)
Sep 08, 2008 3.949 3.949 3.802 3.861 1,348,097 +0.07(+1.94%)
Sep 05, 2008 3.774 3.802 3.683 3.788 0 +0.06(+1.59%)
Sep 04, 2008 3.834 3.841 3.701 3.729 934,198 -0.10(-2.64%)
Sep 03, 2008 3.837 3.882 3.792 3.830 1,132,909 +0.01(+0.27%)
Sep 02, 2008 3.910 3.945 3.750 3.820 1,016,196 -0.03(-0.91%)
Aug 29, 2008 3.778 3.893 3.767 3.855 1,271,921 +0.05(+1.28%)
Aug 28, 2008 3.746 3.806 3.683 3.806 1,200,288 +0.08(+2.06%)
Aug 27, 2008 3.690 3.739 3.666 3.729 741,975 +0.03(+0.75%)
Aug 26, 2008 3.704 3.732 3.673 3.701 1,049,026 +0.01(+0.38%)
Aug 25, 2008 3.736 3.746 3.676 3.687 1,194,949 -0.06(-1.58%)
Aug 22, 2008 3.708 3.778 3.701 3.746 1,552,452 +0.05(+1.42%)
Aug 21, 2008 3.750 3.750 3.687 3.694 1,068,465 -0.07(-1.95%)
Aug 20, 2008 3.834 3.865 3.736 3.767 1,507,522 -0.04(-1.10%)
Aug 19, 2008 3.952 3.952 3.771 3.809 924,500 -0.09(-2.42%)
Aug 18, 2008 3.928 3.980 3.868 3.903 1,063,687 -0.04(-1.06%)
Aug 15, 2008 4.134 4.151 3.928 3.945 0 -0.11(-2.75%)
Aug 14, 2008 4.033 4.061 3.928 4.057 850,653 +0.03(+0.87%)
Aug 13, 2008 3.970 4.036 3.914 4.022 1,136,386 +0.07(+1.86%)
Aug 12, 2008 4.001 4.001 3.917 3.949 1,430,737 -0.05(-1.31%)
Aug 11, 2008 3.980 4.001 3.889 4.001 1,677,766 +0.07(+1.78%)
Aug 08, 2008 3.886 3.984 3.830 3.931 1,388,751 +0.06(+1.62%)
Aug 07, 2008 3.966 4.001 3.848 3.868 2,457,508 -0.03(-0.72%)
Aug 06, 2008 3.970 3.970 3.830 3.896 1,291,724 -0.05(-1.33%)
Aug 05, 2008 3.917 3.977 3.879 3.949 1,569,967 +0.10(+2.54%)
Aug 04, 2008 3.910 3.910 3.802 3.851 1,109,050 -0.02(-0.63%)
Aug 01, 2008 3.872 3.917 3.799 3.875 1,269,203 +0.00(+0.09%)
Jul 31, 2008 3.917 3.987 3.841 3.872 1,580,172 -0.19(-4.56%)
Jul 30, 2008 4.050 4.120 3.938 4.057 1,166,557 +0.02(+0.61%)
Jul 29, 2008 4.033 4.033 3.900 4.033 1,226,914 +0.14(+3.59%)
Jul 28, 2008 3.963 3.984 3.851 3.893 959,712 -0.06(-1.41%)
Jul 25, 2008 3.942 4.022 3.893 3.949 1,069,072 +0.06(+1.44%)
Jul 24, 2008 4.134 4.134 3.858 3.893 1,128,082 -0.21(-5.03%)
Jul 23, 2008 4.005 4.113 3.959 4.099 1,484,806 +0.10(+2.44%)
Jul 22, 2008 3.865 4.012 3.816 4.001 1,653,867 +0.13(+3.43%)
Jul 21, 2008 3.788 3.868 3.732 3.868 1,097,688 +0.13(+3.36%)
Jul 18, 2008 3.725 3.774 3.669 3.743 1,218,716 +0.04(+1.04%)
Jul 17, 2008 3.586 3.743 3.572 3.704 1,903,929 +0.13(+3.51%)
Jul 16, 2008 3.463 3.586 3.282 3.579 2,422,221 +0.12(+3.43%)
Jul 15, 2008 3.575 3.659 3.450 3.460 2,500,617 -0.12(-3.41%)
Jul 14, 2008 3.729 3.750 3.579 3.582 1,213,458 -0.10(-2.84%)
Jul 11, 2008 3.579 3.739 3.544 3.687 2,220,008 +0.09(+2.42%)
Jul 10, 2008 3.554 3.649 3.544 3.600 1,708,493 +0.05(+1.38%)
Jul 09, 2008 3.830 3.830 3.540 3.551 1,353,235 -0.24(-6.27%)
Jul 08, 2008 3.547 3.792 3.509 3.788 2,045,356 +0.26(+7.43%)
Jul 07, 2008 3.530 3.610 3.500 3.526 1,306,618 -0.01(-0.39%)
Jul 04, 2008 3.621 3.656 3.533 3.540 832,319 +0.00(+0.00%)
Jul 03, 2008 3.621 3.656 3.533 3.540 832,319 -0.08(-2.12%)
Jul 02, 2008 3.732 3.778 3.603 3.617 1,198,278 -0.09(-2.54%)
Jul 01, 2008 3.579 3.732 3.547 3.711 2,856,837 +0.18(+5.04%)
Jun 30, 2008 3.530 3.575 3.526 3.533 1,510,664 -0.03(-0.78%)
Jun 27, 2008 3.669 3.673 3.530 3.561 3,792,312 -0.14(-3.68%)
Jun 26, 2008 3.701 3.736 3.666 3.697 2,000,386 -0.01(-0.38%)
Jun 25, 2008 3.841 3.882 3.676 3.711 2,991,582 -0.12(-3.10%)
Jun 24, 2008 3.945 3.952 3.809 3.830 4,207,176 -0.25(-6.08%)
Jun 23, 2008 4.204 4.228 4.078 4.078 1,432,469 -0.12(-2.91%)
Jun 20, 2008 4.312 4.312 4.165 4.200 2,958,798 -0.13(-2.91%)
Jun 19, 2008 4.193 4.329 4.155 4.326 1,499,391 +0.13(+3.08%)
Jun 18, 2008 4.232 4.232 4.158 4.197 900,458 -0.02(-0.58%)
Jun 17, 2008 4.350 4.354 4.204 4.221 960,001 -0.11(-2.58%)
Jun 16, 2008 4.176 4.333 4.176 4.333 1,263,016 +0.10(+2.39%)
Jun 13, 2008 4.137 4.232 4.099 4.232 1,406,921 +0.09(+2.28%)
Jun 12, 2008 4.190 4.232 4.120 4.137 1,426,217 -0.02(-0.50%)
Jun 11, 2008 4.239 4.266 4.148 4.158 1,472,708 -0.14(-3.25%)
Jun 10, 2008 4.291 4.326 4.280 4.298 1,882,245 -0.07(-1.52%)
Jun 09, 2008 4.476 4.476 4.301 4.364 2,270,057 -0.09(-2.04%)
Jun 06, 2008 4.476 4.500 4.434 4.455 1,699,591 -0.02(-0.47%)
Jun 05, 2008 4.448 4.497 4.420 4.476 1,158,921 +0.03(+0.71%)
Jun 04, 2008 4.368 4.452 4.333 4.445 1,518,022 +0.09(+2.00%)
Jun 03, 2008 4.329 4.361 4.308 4.357 1,944,317 +0.07(+1.55%)
Jun 02, 2008 4.277 4.308 4.242 4.291 1,438,862 +0.03(+0.66%)
May 30, 2008 4.260 4.312 4.204 4.263 1,295,909 +0.03(+0.66%)
May 29, 2008 4.242 4.280 4.225 4.235 1,229,322 -0.01(-0.16%)
May 28, 2008 4.225 4.291 4.207 4.242 987,051 +0.01(+0.33%)
May 27, 2008 4.214 4.308 4.183 4.228 971,644 +0.05(+1.09%)
May 26, 2008 4.172 4.204 4.109 4.183 0 +0.00(+0.00%)
May 23, 2008 4.172 4.204 4.109 4.183 871,031 +0.02(+0.59%)
May 22, 2008 4.179 4.204 4.116 4.158 1,176,029 -0.02(-0.58%)
May 21, 2008 4.239 4.291 4.141 4.183 1,289,974 -0.03(-0.75%)
May 20, 2008 4.232 4.266 4.197 4.214 1,197,934 -0.03(-0.66%)
May 19, 2008 4.270 4.273 4.193 4.242 5,232,020 -0.02(-0.41%)
May 16, 2008 4.329 4.371 4.235 4.260 1,418,466 -0.07(-1.61%)
May 15, 2008 4.273 4.340 4.270 4.329 838,686 +0.04(+0.90%)
May 14, 2008 4.364 4.389 4.291 4.291 1,929,630 -0.07(-1.68%)
May 13, 2008 4.378 4.392 4.291 4.364 1,508,725 +0.01(+0.24%)
May 12, 2008 4.158 4.368 4.158 4.354 2,418,893 +0.23(+5.68%)
May 09, 2008 4.102 4.158 4.067 4.120 951,085 +0.02(+0.51%)
May 08, 2008 4.218 4.218 4.071 4.099 1,410,066 -0.10(-2.33%)
May 07, 2008 4.225 4.273 4.172 4.197 1,705,849 -0.05(-1.23%)
May 06, 2008 4.249 4.277 4.148 4.249 1,173,563 -0.01(-0.16%)
May 05, 2008 4.375 4.375 4.228 4.256 4,459,327 -0.13(-2.87%)
May 02, 2008 4.417 4.441 4.361 4.382 1,628,826 +0.02(+0.40%)
May 01, 2008 4.249 4.371 4.249 4.364 1,013,644 +0.12(+2.88%)
Apr 30, 2008 4.392 4.392 4.232 4.242 1,731,870 -0.15(-3.34%)
Apr 29, 2008 4.466 4.466 4.364 4.389 1,582,993 -0.07(-1.64%)
Apr 28, 2008 4.375 4.483 4.364 4.462 1,696,420 +0.07(+1.67%)
Apr 25, 2008 4.420 4.420 4.333 4.389 1,352,682 -0.00(-0.08%)
Apr 24, 2008 4.347 4.399 4.298 4.392 1,477,171 +0.07(+1.62%)
Apr 23, 2008 4.322 4.350 4.253 4.322 1,302,645 +0.01(+0.24%)
Apr 22, 2008 4.277 4.312 4.235 4.312 1,649,448 +0.05(+1.23%)
Apr 21, 2008 4.263 4.291 4.246 4.260 982,963 -0.00(-0.08%)
Apr 18, 2008 4.273 4.319 4.239 4.263 2,596,260 +0.03(+0.74%)
Apr 17, 2008 4.179 4.232 4.095 4.232 1,204,822 +0.04(+1.00%)
Apr 16, 2008 4.113 4.214 4.109 4.190 1,988,514 +0.12(+3.00%)
Apr 15, 2008 4.183 4.186 4.047 4.067 1,707,923 -0.11(-2.67%)
Apr 14, 2008 4.123 4.214 4.078 4.179 1,137,571 +0.07(+1.70%)
Apr 11, 2008 4.155 4.158 4.067 4.109 1,378,417 -0.07(-1.75%)
Apr 10, 2008 4.120 4.218 4.067 4.183 1,310,393 +0.07(+1.78%)
Apr 09, 2008 4.211 4.225 4.109 4.109 1,483,068 -0.09(-2.08%)
Apr 08, 2008 4.218 4.266 4.169 4.197 1,463,305 -0.05(-1.07%)
Apr 07, 2008 4.239 4.256 4.200 4.242 1,307,208 +0.03(+0.66%)
Apr 04, 2008 4.172 4.232 4.113 4.214 2,819,342 +0.04(+0.92%)
Apr 03, 2008 4.172 4.176 4.067 4.176 2,779,896 +0.00(+0.00%)
Apr 02, 2008 4.085 4.207 4.054 4.176 3,543,470 +0.11(+2.75%)
Apr 01, 2008 3.991 4.064 3.952 4.064 3,132,000 +0.11(+2.83%)
Mar 31, 2008 3.998 3.998 3.802 3.952 5,169,853 +0.15(+3.95%)
Mar 28, 2008 3.914 3.973 3.778 3.802 3,052,803 -0.12(-2.94%)
Mar 27, 2008 3.994 4.001 3.841 3.917 2,679,994 -0.07(-1.67%)
Mar 26, 2008 3.956 3.984 3.917 3.984 3,733,164 +0.02(+0.44%)
Mar 25, 2008 3.813 3.966 3.809 3.966 3,157,125 +0.16(+4.22%)
Mar 24, 2008 3.792 3.865 3.771 3.806 5,862,705 +0.03(+0.93%)
Mar 21, 2008 3.687 3.785 3.600 3.771 19,320,178 +0.00(+0.00%)
Mar 20, 2008 3.687 3.785 3.600 3.771 19,320,178 -0.02(-0.46%)
Mar 19, 2008 3.924 3.928 3.704 3.788 5,635,528 -0.12(-2.95%)
Mar 18, 2008 3.977 3.980 3.774 3.903 1,583,259 +0.04(+0.99%)
Mar 17, 2008 3.855 4.015 3.844 3.865 1,866,002 -0.10(-2.47%)
Mar 14, 2008 3.970 4.113 3.855 3.963 3,171,727 -0.25(-6.04%)
Mar 13, 2008 4.085 4.235 4.085 4.218 1,878,579 +0.07(+1.77%)
Mar 12, 2008 4.109 4.232 4.095 4.144 1,544,075 -0.00(-0.08%)
Mar 11, 2008 4.151 4.190 4.074 4.148 3,345,456 +0.03(+0.85%)
Mar 10, 2008 4.095 4.137 4.047 4.113 670,502 +0.03(+0.86%)
Mar 07, 2008 4.008 4.134 3.984 4.078 723,570 +0.03(+0.78%)
Mar 06, 2008 4.113 4.141 4.015 4.047 1,268,894 -0.10(-2.36%)
Mar 05, 2008 4.218 4.218 4.109 4.144 681,229 -0.05(-1.08%)
Mar 04, 2008 4.158 4.256 4.158 4.190 2,038,597 +0.01(+0.33%)
Mar 03, 2008 4.151 4.190 4.102 4.176 1,370,792 -0.01(-0.17%)
Feb 29, 2008 4.179 4.211 4.137 4.183 1,456,420 +0.01(+0.17%)
Feb 28, 2008 4.277 4.301 4.148 4.176 1,271,532 -0.12(-2.76%)
Feb 27, 2008 4.260 4.361 4.256 4.294 783,121 -0.01(-0.32%)
Feb 26, 2008 4.186 4.326 4.186 4.308 2,328,231 +0.10(+2.41%)
Feb 25, 2008 4.137 4.225 4.085 4.207 929,423 +0.08(+1.95%)
Feb 22, 2008 4.144 4.157 4.057 4.127 1,109,116 -0.02(-0.42%)
Feb 21, 2008 4.200 4.253 4.123 4.144 1,195,181 -0.02(-0.42%)
Feb 20, 2008 4.179 4.207 4.109 4.162 692,238 -0.02(-0.42%)
Feb 19, 2008 4.204 4.242 4.116 4.179 870,149 +0.04(+0.93%)
Feb 18, 2008 4.186 4.186 4.029 4.141 0 +0.00(+0.00%)
Feb 15, 2008 4.186 4.186 4.029 4.141 2,765,696 -0.04(-0.92%)
Feb 14, 2008 4.266 4.291 4.137 4.179 828,799 -0.07(-1.72%)
Feb 13, 2008 4.200 4.256 4.137 4.253 646,858 +0.08(+1.92%)
Feb 12, 2008 4.106 4.225 4.092 4.172 990,109 +0.07(+1.62%)
Feb 11, 2008 4.197 4.197 4.099 4.106 1,732,864 -0.08(-1.92%)
Feb 08, 2008 4.277 4.284 4.137 4.186 885,544 -0.06(-1.48%)
Feb 07, 2008 4.106 4.260 4.095 4.249 1,061,227 +0.15(+3.75%)
Feb 06, 2008 4.200 4.207 4.085 4.095 875,646 -0.04(-1.01%)
Feb 05, 2008 4.232 4.256 4.113 4.137 1,217,940 -0.10(-2.47%)
Feb 04, 2008 4.326 4.326 4.116 4.242 1,400,631 -0.09(-2.02%)
Feb 01, 2008 4.441 4.441 4.277 4.329 2,245,270 -0.08(-1.90%)
Jan 31, 2008 4.057 4.539 4.033 4.413 2,181,889 +0.21(+4.98%)
Jan 30, 2008 4.151 4.239 4.102 4.204 1,993,936 +0.03(+0.75%)
Jan 29, 2008 4.144 4.183 4.029 4.172 1,653,283 +0.03(+0.76%)
Jan 28, 2008 4.008 4.141 3.977 4.141 1,364,299 +0.13(+3.31%)
Jan 25, 2008 3.977 4.008 3.851 4.008 1,985,157 +0.06(+1.50%)
Jan 24, 2008 3.928 3.980 3.841 3.949 1,566,856 +0.05(+1.16%)
Jan 23, 2008 3.656 3.955 3.638 3.903 1,413,383 +0.16(+4.29%)
Jan 22, 2008 3.415 3.802 3.415 3.743 1,729,811 +0.26(+7.52%)
Jan 21, 2008 3.554 3.614 3.443 3.481 0 +0.00(+0.00%)
Jan 18, 2008 3.554 3.614 3.443 3.481 1,849,327 -0.05(-1.48%)
Jan 17, 2008 3.624 3.624 3.502 3.533 840,474 -0.07(-1.94%)
Jan 16, 2008 3.516 3.649 3.477 3.603 1,108,672 +0.11(+3.10%)
Jan 15, 2008 3.450 3.526 3.422 3.495 1,061,771 +0.00(+0.10%)
Jan 14, 2008 3.509 3.526 3.383 3.491 1,581,086 +0.03(+0.81%)
Jan 11, 2008 3.582 3.662 3.460 3.463 2,611,325 -0.08(-2.36%)
Jan 10, 2008 3.418 3.638 3.338 3.547 3,123,093 -0.01(-0.39%)
Jan 09, 2008 3.509 3.568 3.404 3.561 1,518,165 +0.05(+1.39%)
Jan 08, 2008 3.656 3.739 3.498 3.512 1,350,972 -0.13(-3.45%)
Jan 07, 2008 3.526 3.642 3.467 3.638 1,094,113 +0.13(+3.68%)
Jan 04, 2008 3.586 3.586 3.457 3.509 1,628,155 -0.05(-1.28%)
Jan 03, 2008 3.624 3.697 3.551 3.554 1,461,587 -0.05(-1.45%)
Jan 02, 2008 3.558 3.614 3.481 3.607 1,151,397 +0.05(+1.37%)
Jan 01, 2008 3.491 3.572 3.439 3.558 1,940,754 +0.00(+0.00%)
Dec 31, 2007 3.491 3.572 3.439 3.558 1,940,754 +0.05(+1.39%)
Dec 28, 2007 3.561 3.626 3.509 3.509 1,742,032 -0.07(-2.05%)
Dec 27, 2007 3.656 3.694 3.579 3.582 1,147,387 -0.07(-2.01%)
Dec 26, 2007 3.687 3.694 3.589 3.656 986,830 -0.03(-0.85%)
Dec 24, 2007 3.572 3.687 3.533 3.687 731,266 +0.17(+4.87%)
Dec 21, 2007 3.544 3.551 3.422 3.516 3,398,540 +0.02(+0.60%)
Dec 20, 2007 3.586 3.586 3.491 3.495 1,630,859 -0.06(-1.67%)
Dec 19, 2007 3.593 3.621 3.484 3.554 1,504,838 -0.05(-1.45%)
Dec 18, 2007 3.610 3.614 3.491 3.607 1,689,575 +0.05(+1.37%)
Dec 17, 2007 3.746 3.767 3.519 3.558 1,944,194 -0.21(-5.47%)
Dec 14, 2007 3.841 3.942 3.750 3.764 1,099,716 -0.15(-3.92%)
Dec 13, 2007 3.907 3.952 3.799 3.917 990,760 -0.01(-0.36%)
Dec 12, 2007 4.064 4.120 3.879 3.931 899,037 -0.03(-0.79%)
Dec 11, 2007 4.242 4.242 3.924 3.963 1,421,431 -0.27(-6.28%)
Dec 10, 2007 4.179 4.239 4.130 4.228 1,208,239 +0.06(+1.34%)
Dec 07, 2007 4.067 4.186 4.061 4.172 1,411,750 +0.09(+2.22%)
Dec 06, 2007 3.879 4.081 3.858 4.081 1,072,632 +0.20(+5.22%)
Dec 05, 2007 3.865 3.928 3.806 3.879 838,916 +0.07(+1.93%)
Dec 04, 2007 3.889 3.917 3.806 3.806 1,685,897 -0.12(-3.02%)
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.