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

Medical Properties Trust (NY: MPW )

5.370 -0.200 (-3.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Aug 31, 2007 4.593 4.700 4.593 4.690 896,652 +0.12(+2.59%)
Aug 30, 2007 4.526 4.641 4.505 4.572 689,865 +0.02(+0.46%)
Aug 29, 2007 4.384 4.572 4.384 4.551 800,439 +0.20(+4.56%)
Aug 28, 2007 4.471 4.450 4.328 4.352 1,635,917 -0.12(-2.65%)
Aug 27, 2007 4.446 4.554 4.439 4.471 679,813 +0.01(+0.16%)
Aug 24, 2007 4.544 4.554 4.439 4.464 1,198,504 -0.08(-1.76%)
Aug 23, 2007 4.613 4.634 4.512 4.544 1,286,676 -0.08(-1.66%)
Aug 22, 2007 4.683 4.683 4.561 4.620 1,971,372 -0.01(-0.30%)
Aug 21, 2007 4.533 4.673 4.526 4.634 2,475,703 +0.10(+2.23%)
Aug 20, 2007 4.474 4.575 4.405 4.533 1,705,995 +0.07(+1.64%)
Aug 17, 2007 4.307 4.523 4.307 4.460 1,668,084 +0.15(+3.56%)
Aug 16, 2007 4.063 4.331 4.039 4.307 2,671,864 +0.21(+5.19%)
Aug 15, 2007 4.039 4.244 3.990 4.095 1,479,390 +0.00(+0.09%)
Aug 14, 2007 4.196 4.523 4.081 4.091 1,339,809 -0.10(-2.41%)
Aug 13, 2007 4.328 4.380 4.185 4.192 1,523,620 -0.04(-0.91%)
Aug 10, 2007 4.345 4.415 4.150 4.230 3,102,671 -0.12(-2.72%)
Aug 09, 2007 4.265 4.544 4.265 4.349 4,171,646 +0.13(+3.14%)
Aug 08, 2007 4.126 4.311 4.091 4.217 2,658,940 +0.16(+3.95%)
Aug 07, 2007 4.018 4.136 3.917 4.056 2,411,082 +0.06(+1.39%)
Aug 06, 2007 4.091 4.091 3.781 4.001 2,402,179 +0.07(+1.86%)
Aug 03, 2007 3.907 4.070 3.889 3.928 1,957,873 -0.14(-3.51%)
Aug 02, 2007 4.004 4.105 3.990 4.070 2,026,228 +0.13(+3.18%)
Aug 01, 2007 3.896 3.973 3.781 3.945 1,995,784 +0.05(+1.16%)
Jul 31, 2007 3.903 4.015 3.889 3.900 2,276,670 -0.00(-0.09%)
Jul 30, 2007 3.896 3.966 3.837 3.903 2,460,769 -0.01(-0.27%)
Jul 27, 2007 3.969 4.018 3.865 3.914 2,043,173 -0.09(-2.18%)
Jul 26, 2007 4.022 4.044 3.900 4.001 3,347,369 -0.04(-0.95%)
Jul 25, 2007 4.317 4.317 4.011 4.039 3,326,116 +0.01(+0.17%)
Jul 24, 2007 4.157 4.178 4.004 4.032 3,098,937 -0.20(-4.69%)
Jul 23, 2007 4.356 4.366 4.220 4.230 1,438,320 -0.12(-2.80%)
Jul 20, 2007 4.436 4.446 4.349 4.352 1,735,864 -0.09(-2.11%)
Jul 19, 2007 4.415 4.471 4.398 4.446 1,263,125 +0.05(+1.19%)
Jul 18, 2007 4.411 4.446 4.321 4.394 2,489,202 -0.06(-1.25%)
Jul 17, 2007 4.526 4.526 4.443 4.450 2,485,755 -0.07(-1.46%)
Jul 16, 2007 4.565 4.594 4.516 4.516 1,660,042 -0.07(-1.52%)
Jul 13, 2007 4.631 4.648 4.554 4.586 1,401,001 -0.05(-0.98%)
Jul 12, 2007 4.662 4.680 4.610 4.631 1,560,957 +0.01(+0.30%)
Jul 11, 2007 4.620 4.655 4.568 4.617 1,413,333 -0.01(-0.30%)
Jul 10, 2007 4.735 4.736 4.610 4.631 1,540,565 -0.13(-2.71%)
Jul 09, 2007 4.770 4.788 4.697 4.760 1,119,810 -0.02(-0.36%)
Jul 06, 2007 4.774 4.808 4.714 4.777 792,684 +0.01(+0.22%)
Jul 05, 2007 4.735 4.770 4.711 4.767 677,228 +0.03(+0.74%)
Jul 03, 2007 4.718 4.732 4.673 4.732 282,034 +0.01(+0.30%)
Jul 02, 2007 4.620 4.718 4.596 4.718 1,060,933 +0.11(+2.42%)
Jun 29, 2007 4.676 4.725 4.582 4.606 1,118,949 -0.06(-1.27%)
Jun 28, 2007 4.690 4.700 4.613 4.666 1,502,941 +0.00(+0.00%)
Jun 27, 2007 4.554 4.686 4.530 4.666 1,420,514 +0.08(+1.67%)
Jun 26, 2007 4.694 4.704 4.530 4.589 1,448,372 -0.10(-2.08%)
Jun 25, 2007 4.718 4.739 4.634 4.687 1,239,575 -0.03(-0.66%)
Jun 22, 2007 4.714 4.739 4.610 4.718 1,917,090 +0.00(+0.07%)
Jun 21, 2007 4.687 4.718 4.596 4.714 1,313,386 +0.01(+0.22%)
Jun 20, 2007 4.739 4.742 4.683 4.704 933,702 -0.03(-0.66%)
Jun 19, 2007 4.728 4.749 4.666 4.735 1,156,572 +0.01(+0.22%)
Jun 18, 2007 4.749 4.760 4.700 4.725 832,318 -0.03(-0.59%)
Jun 15, 2007 4.798 4.798 4.728 4.753 1,786,412 +0.05(+1.04%)
Jun 14, 2007 4.735 4.767 4.694 4.704 1,116,364 -0.01(-0.30%)
Jun 13, 2007 4.596 4.725 4.582 4.718 1,252,499 +0.13(+2.89%)
Jun 12, 2007 4.700 4.735 4.526 4.586 2,644,005 -0.24(-5.05%)
Jun 11, 2007 4.812 4.944 4.777 4.829 1,836,673 +0.02(+0.43%)
Jun 08, 2007 4.798 4.861 4.721 4.808 1,847,012 +0.00(+0.07%)
Jun 07, 2007 4.882 4.882 4.742 4.805 1,229,267 -0.08(-1.64%)
Jun 06, 2007 4.934 4.937 4.840 4.885 1,596,283 -0.07(-1.34%)
Jun 05, 2007 4.979 4.979 4.871 4.951 1,791,582 -0.04(-0.77%)
Jun 04, 2007 4.944 5.014 4.930 4.989 987,409 +0.05(+0.92%)
Jun 01, 2007 4.958 5.016 4.909 4.944 2,268,342 -0.01(-0.21%)
May 31, 2007 5.101 5.101 4.937 4.955 1,130,437 -0.03(-0.56%)
May 30, 2007 4.930 5.045 4.930 4.983 1,098,844 +0.01(+0.21%)
May 29, 2007 4.941 4.976 4.895 4.972 1,247,042 +0.10(+2.07%)
May 25, 2007 4.822 5.010 4.822 4.871 2,180,382 +0.05(+0.94%)
May 24, 2007 4.972 5.028 4.822 4.826 2,458,988 +0.01(+0.29%)
May 23, 2007 4.682 4.871 4.763 4.812 3,174,759 +0.06(+1.25%)
May 22, 2007 4.561 4.770 4.526 4.753 2,516,199 +0.23(+5.08%)
May 21, 2007 4.443 4.575 4.422 4.523 2,747,787 +0.17(+3.84%)
May 18, 2007 4.429 4.523 4.352 4.356 2,553,010 -0.07(-1.57%)
May 17, 2007 4.373 4.554 4.352 4.425 3,006,905 +0.06(+1.44%)
May 16, 2007 4.359 4.405 4.234 4.363 4,035,942 +0.03(+0.64%)
May 15, 2007 4.460 4.467 4.300 4.335 3,333,038 -0.13(-2.81%)
May 14, 2007 4.680 4.683 4.359 4.460 5,069,175 -0.24(-5.04%)
May 11, 2007 4.840 4.840 4.697 4.697 2,681,916 -0.11(-2.32%)
May 10, 2007 4.819 4.927 4.756 4.808 2,619,880 +0.03(+0.73%)
May 09, 2007 4.801 4.843 4.718 4.774 1,794,793 -0.03(-0.58%)
May 08, 2007 4.878 4.878 4.704 4.801 2,199,412 -0.08(-1.57%)
May 07, 2007 4.857 4.909 4.857 4.878 1,191,037 -0.01(-0.28%)
May 04, 2007 4.878 4.913 4.843 4.892 1,205,110 -0.00(-0.07%)
May 03, 2007 5.014 5.014 4.888 4.895 2,065,288 -0.11(-2.16%)
May 02, 2007 4.944 5.028 4.916 5.003 1,448,085 +0.06(+1.13%)
May 01, 2007 4.976 4.976 4.798 4.948 2,824,370 -0.01(-0.21%)
Apr 30, 2007 5.024 5.045 4.937 4.958 2,306,540 -0.06(-1.11%)
Apr 27, 2007 5.045 5.070 4.993 5.014 1,450,957 -0.05(-0.89%)
Apr 26, 2007 5.101 5.132 5.038 5.059 1,715,760 -0.05(-0.95%)
Apr 25, 2007 5.181 5.181 5.094 5.108 1,530,229 -0.06(-1.21%)
Apr 24, 2007 5.216 5.226 5.118 5.171 1,660,617 -0.04(-0.74%)
Apr 23, 2007 5.160 5.230 5.160 5.209 1,871,712 +0.04(+0.74%)
Apr 20, 2007 5.233 5.237 5.115 5.171 1,455,840 +0.03(+0.54%)
Apr 19, 2007 5.139 5.198 5.101 5.143 1,823,318 -0.03(-0.61%)
Apr 18, 2007 5.212 5.258 5.164 5.174 1,579,338 -0.04(-0.80%)
Apr 17, 2007 5.223 5.230 5.181 5.216 1,410,461 +0.01(+0.20%)
Apr 16, 2007 5.167 5.237 5.143 5.205 1,500,644 +0.07(+1.42%)
Apr 13, 2007 5.101 5.143 5.059 5.132 1,705,277 +0.05(+1.03%)
Apr 12, 2007 4.808 5.097 4.808 5.080 1,809,676 -0.00(-0.07%)
Apr 11, 2007 4.885 5.174 4.885 5.083 1,956,437 -0.08(-1.62%)
Apr 10, 2007 5.164 5.219 5.160 5.167 1,078,166 +0.01(+0.27%)
Apr 09, 2007 5.237 5.268 5.129 5.153 1,632,183 -0.06(-1.20%)
Apr 05, 2007 5.261 5.271 5.209 5.216 1,249,052 -0.02(-0.40%)
Apr 04, 2007 5.285 5.285 5.198 5.237 870,804 -0.05(-0.92%)
Apr 03, 2007 5.230 5.310 5.181 5.285 1,683,880 +0.08(+1.61%)
Apr 02, 2007 5.118 5.223 5.077 5.202 1,549,181 +0.09(+1.70%)
Mar 30, 2007 5.205 5.261 5.094 5.115 2,395,573 -0.09(-1.74%)
Mar 29, 2007 5.195 5.240 5.111 5.205 1,585,369 +0.02(+0.34%)
Mar 28, 2007 5.202 5.251 5.143 5.188 6,639,021 +0.02(+0.40%)
Mar 27, 2007 5.212 5.216 5.129 5.167 1,449,234 -0.10(-1.92%)
Mar 26, 2007 5.327 5.338 5.265 5.268 2,116,698 -0.01(-0.26%)
Mar 23, 2007 5.313 5.341 5.230 5.282 1,322,577 -0.03(-0.52%)
Mar 22, 2007 5.338 5.362 5.251 5.310 2,350,482 -0.01(-0.20%)
Mar 21, 2007 5.338 5.379 5.296 5.320 1,810,595 +0.01(+0.13%)
Mar 20, 2007 5.303 5.341 5.258 5.313 3,534,627 +0.05(+0.99%)
Mar 19, 2007 5.129 5.310 5.122 5.261 1,709,441 +0.21(+4.14%)
Mar 16, 2007 5.136 5.198 5.049 5.052 1,973,382 -0.08(-1.56%)
Mar 15, 2007 5.160 5.212 5.122 5.132 1,068,975 -0.03(-0.61%)
Mar 14, 2007 5.136 5.205 5.094 5.164 1,609,207 +0.03(+0.54%)
Mar 13, 2007 5.261 5.278 5.122 5.136 1,747,927 -0.13(-2.38%)
Mar 12, 2007 5.268 5.306 5.254 5.261 867,357 -0.02(-0.46%)
Mar 09, 2007 5.212 5.310 5.181 5.285 1,332,342 +0.11(+2.08%)
Mar 08, 2007 5.226 5.271 5.150 5.177 2,349,333 -0.02(-0.34%)
Mar 07, 2007 5.198 5.244 5.188 5.195 1,999,805 +0.01(+0.13%)
Mar 06, 2007 5.080 5.240 5.080 5.188 2,362,832 +0.11(+2.12%)
Mar 05, 2007 5.223 5.261 5.035 5.080 2,780,715 -0.14(-2.60%)
Mar 02, 2007 5.258 5.303 5.188 5.216 2,538,601 -0.04(-0.79%)
Mar 01, 2007 5.285 5.320 5.160 5.258 2,336,349 -0.09(-1.69%)
Feb 28, 2007 5.355 5.379 5.087 5.348 3,752,615 -0.01(-0.20%)
Feb 27, 2007 5.414 5.425 5.317 5.359 3,733,659 -0.07(-1.28%)
Feb 26, 2007 5.466 5.466 5.414 5.428 2,215,318 -0.01(-0.13%)
Feb 23, 2007 5.376 5.446 5.376 5.435 13,138,749 -0.05(-0.95%)
Feb 22, 2007 5.571 5.613 5.484 5.487 1,346,128 -0.09(-1.68%)
Feb 21, 2007 5.602 5.620 5.547 5.581 546,263 -0.02(-0.43%)
Feb 20, 2007 5.543 5.620 5.477 5.606 947,488 +0.05(+0.88%)
Feb 16, 2007 5.595 5.599 5.418 5.557 2,969,121 -0.04(-0.68%)
Feb 15, 2007 5.574 5.620 5.529 5.595 1,312,525 +0.02(+0.37%)
Feb 14, 2007 5.613 5.689 5.564 5.574 825,664 -0.07(-1.17%)
Feb 13, 2007 5.505 5.655 5.494 5.641 1,527,603 +0.14(+2.47%)
Feb 12, 2007 5.501 5.519 5.411 5.505 1,323,378 +0.00(+0.00%)
Feb 09, 2007 5.710 5.717 5.411 5.505 2,745,101 -0.21(-3.60%)
Feb 08, 2007 5.759 5.815 5.693 5.710 2,754,579 -0.03(-0.61%)
Feb 07, 2007 5.655 5.759 5.609 5.745 1,245,319 +0.10(+1.85%)
Feb 06, 2007 5.540 5.661 5.536 5.641 1,931,738 +0.11(+1.95%)
Feb 05, 2007 5.585 5.665 5.529 5.533 3,235,934 -0.03(-0.50%)
Feb 02, 2007 5.665 5.679 5.554 5.561 1,575,891 -0.09(-1.54%)
Feb 01, 2007 5.435 5.738 5.421 5.648 2,065,862 +0.21(+3.77%)
Jan 31, 2007 5.463 5.512 5.383 5.442 2,643,718 -0.01(-0.19%)
Jan 30, 2007 5.554 5.554 5.432 5.453 2,338,132 -0.10(-1.82%)
Jan 29, 2007 5.543 5.574 5.519 5.554 2,379,777 +0.02(+0.38%)
Jan 26, 2007 5.550 5.585 5.463 5.533 846,966 -0.02(-0.31%)
Jan 25, 2007 5.561 5.630 5.494 5.550 1,083,048 +0.00(+0.00%)
Jan 24, 2007 5.571 5.571 5.536 5.550 1,306,780 -0.02(-0.37%)
Jan 23, 2007 5.536 5.616 5.508 5.571 13,046,843 +0.06(+1.01%)
Jan 22, 2007 5.491 5.554 5.432 5.515 1,834,950 +0.02(+0.44%)
Jan 19, 2007 5.460 5.536 5.390 5.491 4,271,594 +0.22(+4.23%)
Jan 18, 2007 5.334 5.362 5.265 5.268 718,873 -0.04(-0.72%)
Jan 17, 2007 5.310 5.376 5.265 5.306 1,072,709 +0.01(+0.26%)
Jan 16, 2007 5.216 5.313 5.216 5.292 1,841,843 +0.10(+2.01%)
Jan 12, 2007 5.212 5.223 5.174 5.188 961,273 -0.01(-0.20%)
Jan 11, 2007 5.083 5.244 5.083 5.198 1,374,561 +0.14(+2.75%)
Jan 10, 2007 5.073 5.115 5.038 5.059 1,305,344 -0.04(-0.82%)
Jan 09, 2007 5.188 5.191 5.028 5.101 1,606,909 -0.09(-1.68%)
Jan 08, 2007 5.237 5.240 5.174 5.188 1,103,727 -0.03(-0.67%)
Jan 05, 2007 5.240 5.261 5.171 5.223 995,738 -0.01(-0.27%)
Jan 04, 2007 5.254 5.292 5.219 5.237 1,179,836 -0.04(-0.73%)
Jan 03, 2007 5.310 5.362 5.198 5.275 1,153,700 -0.05(-0.98%)
Dec 29, 2006 5.400 5.404 5.324 5.327 565,218 -0.05(-0.91%)
Dec 28, 2006 5.324 5.376 5.296 5.376 688,142 +0.03(+0.52%)
Dec 27, 2006 5.226 5.383 5.212 5.348 969,889 +0.13(+2.40%)
Dec 26, 2006 5.181 5.289 5.174 5.223 911,013 +0.07(+1.28%)
Dec 22, 2006 5.070 5.160 5.056 5.157 1,248,478 +0.10(+1.93%)
Dec 21, 2006 5.045 5.171 4.996 5.059 3,367,474 +0.12(+2.40%)
Dec 20, 2006 4.930 5.014 4.930 4.941 1,835,524 +0.01(+0.21%)
Dec 19, 2006 5.059 5.073 4.899 4.930 2,644,292 -0.13(-2.61%)
Dec 18, 2006 5.143 5.157 5.056 5.063 1,103,440 -0.06(-1.09%)
Dec 15, 2006 5.066 5.146 5.059 5.118 2,162,076 +0.05(+1.03%)
Dec 14, 2006 5.237 5.268 5.052 5.066 2,633,091 -0.16(-3.00%)
Dec 13, 2006 5.275 5.303 5.216 5.223 1,108,322 -0.03(-0.66%)
Dec 12, 2006 5.244 5.278 5.226 5.258 1,744,767 -0.05(-0.85%)
Dec 11, 2006 5.233 5.306 5.219 5.303 1,812,548 +0.09(+1.67%)
Dec 08, 2006 5.205 5.265 5.177 5.216 1,544,873 +0.02(+0.47%)
Dec 07, 2006 5.359 5.359 5.174 5.191 2,071,319 -0.17(-3.18%)
Dec 06, 2006 5.386 5.393 5.359 5.362 1,197,643 -0.02(-0.45%)
Dec 05, 2006 5.421 5.449 5.348 5.386 1,351,872 -0.01(-0.19%)
Dec 04, 2006 5.265 5.404 5.265 5.397 1,384,613 +0.14(+2.72%)
Dec 01, 2006 5.233 5.296 5.174 5.254 1,712,888 +0.08(+1.62%)
Nov 30, 2006 5.063 5.216 5.042 5.171 2,137,951 +0.11(+2.13%)
Nov 29, 2006 5.042 5.063 4.972 5.063 3,624,234 +0.02(+0.41%)
Nov 28, 2006 4.934 5.049 4.930 5.042 2,521,082 +0.11(+2.26%)
Nov 27, 2006 5.038 5.045 4.930 4.930 2,127,898 -0.11(-2.14%)
Nov 24, 2006 4.993 5.073 4.986 5.038 216,552 +0.05(+0.91%)
Nov 22, 2006 4.948 5.028 4.944 4.993 2,094,870 +0.07(+1.34%)
Nov 21, 2006 4.902 4.941 4.895 4.927 3,662,720 +0.04(+0.78%)
Nov 20, 2006 4.899 4.941 4.868 4.888 1,967,925 +0.02(+0.50%)
Nov 17, 2006 4.857 4.882 4.815 4.864 1,350,723 +0.02(+0.50%)
Nov 16, 2006 4.864 4.871 4.833 4.840 889,185 +0.00(+0.07%)
Nov 15, 2006 4.791 4.871 4.788 4.836 840,073 +0.05(+1.02%)
Nov 14, 2006 4.746 4.815 4.718 4.788 1,420,226 +0.04(+0.88%)
Nov 13, 2006 4.948 4.948 4.683 4.746 1,233,256 +0.04(+0.81%)
Nov 10, 2006 4.721 4.746 4.690 4.707 772,867 -0.02(-0.37%)
Nov 09, 2006 4.728 4.756 4.707 4.725 795,556 +0.02(+0.37%)
Nov 08, 2006 4.700 4.774 4.683 4.707 1,401,558 +0.01(+0.15%)
Nov 07, 2006 4.857 4.871 4.673 4.700 1,172,656 -0.15(-3.02%)
Nov 06, 2006 4.794 4.868 4.732 4.847 3,476,611 +0.07(+1.53%)
Nov 03, 2006 4.718 4.805 4.687 4.774 3,047,240 +0.09(+1.93%)
Nov 02, 2006 4.700 4.721 4.568 4.683 5,841,454 -0.03(-0.59%)
Nov 01, 2006 4.739 4.774 4.680 4.711 4,948,535 -0.02(-0.37%)
Oct 31, 2006 4.648 4.767 4.638 4.728 2,427,740 +0.07(+1.57%)
Oct 30, 2006 4.700 4.819 4.648 4.655 2,371,448 -0.01(-0.22%)
Oct 27, 2006 5.306 5.310 4.600 4.666 4,975,245 -0.61(-11.49%)
Oct 26, 2006 5.205 5.299 5.181 5.271 706,810 +0.12(+2.30%)
Oct 25, 2006 5.059 5.191 5.038 5.153 363,888 +0.11(+2.21%)
Oct 24, 2006 5.077 5.118 5.042 5.042 421,041 -0.03(-0.69%)
Oct 23, 2006 5.077 5.136 5.052 5.077 523,861 +0.00(+0.00%)
Oct 20, 2006 5.108 5.136 5.024 5.077 344,071 -0.02(-0.34%)
Oct 19, 2006 5.049 5.094 5.031 5.094 1,148,818 +0.06(+1.11%)
Oct 18, 2006 5.087 5.136 5.018 5.038 1,122,682 -0.01(-0.28%)
Oct 17, 2006 5.115 5.115 5.017 5.052 817,097 -0.06(-1.23%)
Oct 16, 2006 5.153 5.184 5.101 5.115 1,121,821 -0.03(-0.68%)
Oct 13, 2006 5.049 5.153 5.035 5.150 625,818 +0.12(+2.35%)
Oct 12, 2006 4.989 5.035 4.972 5.031 474,174 +0.07(+1.47%)
Oct 11, 2006 4.948 5.017 4.888 4.958 446,603 +0.01(+0.28%)
Oct 10, 2006 4.962 4.969 4.927 4.944 453,496 -0.02(-0.49%)
Oct 09, 2006 4.871 4.979 4.861 4.969 503,182 +0.10(+2.07%)
Oct 06, 2006 4.906 4.916 4.858 4.868 649,082 -0.03(-0.71%)
Oct 05, 2006 4.784 4.979 4.767 4.902 1,134,171 +0.10(+2.18%)
Oct 04, 2006 4.690 4.819 4.690 4.798 632,998 +0.11(+2.45%)
Oct 03, 2006 4.687 4.721 4.648 4.683 1,155,711 +0.00(+0.00%)
Oct 02, 2006 4.680 4.700 4.641 4.683 683,546 +0.02(+0.45%)
Sep 29, 2006 4.652 4.714 4.641 4.662 468,717 +0.02(+0.45%)
Sep 28, 2006 4.725 4.725 4.641 4.641 444,305 -0.08(-1.62%)
Sep 27, 2006 4.718 4.767 4.711 4.718 850,125 +0.01(+0.15%)
Sep 26, 2006 4.756 4.774 4.687 4.711 600,257 +0.01(+0.15%)
Sep 25, 2006 4.676 4.725 4.634 4.704 477,621 +0.02(+0.52%)
Sep 22, 2006 4.711 4.725 4.634 4.680 553,443 -0.05(-1.03%)
Sep 21, 2006 4.760 4.808 4.666 4.728 825,138 -0.03(-0.59%)
Sep 20, 2006 4.666 4.850 4.662 4.756 2,269,490 +0.09(+2.02%)
Sep 19, 2006 4.645 4.728 4.610 4.662 998,610 +0.03(+0.60%)
Sep 18, 2006 4.617 4.662 4.600 4.634 950,647 +0.01(+0.15%)
Sep 15, 2006 4.617 4.714 4.551 4.627 1,296,154 +0.05(+1.14%)
Sep 14, 2006 4.690 4.697 4.540 4.575 581,589 -0.11(-2.38%)
Sep 13, 2006 4.694 4.725 4.634 4.687 751,901 +0.05(+1.13%)
Sep 12, 2006 4.586 4.732 4.530 4.634 956,104 +0.01(+0.23%)
Sep 11, 2006 4.600 4.669 4.568 4.624 892,631 +0.06(+1.37%)
Sep 08, 2006 4.537 4.631 4.533 4.561 792,110 +0.03(+0.77%)
Sep 07, 2006 4.606 4.624 4.526 4.526 490,545 -0.08(-1.74%)
Sep 06, 2006 4.666 4.700 4.596 4.606 512,947 -0.05(-1.05%)
Sep 05, 2006 4.631 4.690 4.620 4.655 495,427 +0.06(+1.29%)
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.