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

Corporate Office Properties (NY: OFC )

24.94 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 14, 2023 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 (%)
Apr 30, 2004 11.46 11.50 11.15 11.15 160,436 -0.31(-2.72%)
Apr 29, 2004 11.56 11.75 11.30 11.46 170,475 -0.07(-0.57%)
Apr 28, 2004 11.64 11.71 11.48 11.53 155,690 -0.20(-1.68%)
Apr 27, 2004 11.59 11.76 11.53 11.72 313,754 +0.11(+0.94%)
Apr 26, 2004 11.59 11.74 11.51 11.62 162,261 +0.07(+0.57%)
Apr 23, 2004 11.75 11.75 11.50 11.55 201,868 -0.16(-1.40%)
Apr 22, 2004 11.70 11.88 11.67 11.71 217,017 -0.04(-0.33%)
Apr 21, 2004 11.63 11.80 11.56 11.75 265,203 +0.11(+0.94%)
Apr 20, 2004 11.70 11.73 11.51 11.64 1,094,216 -0.33(-2.75%)
Apr 19, 2004 11.91 12.03 11.74 11.97 246,403 +0.03(+0.23%)
Apr 16, 2004 12.00 12.01 11.83 11.94 708,730 +0.03(+0.23%)
Apr 15, 2004 11.60 12.01 11.60 11.92 432,940 +0.22(+1.87%)
Apr 14, 2004 11.56 11.78 11.40 11.70 437,868 -0.22(-1.88%)
Apr 13, 2004 12.03 12.14 11.45 11.92 451,740 -0.35(-2.86%)
Apr 12, 2004 12.71 12.72 11.76 12.27 416,331 -0.49(-3.86%)
Apr 08, 2004 13.06 13.06 12.74 12.77 171,022 -0.29(-2.22%)
Apr 07, 2004 12.55 13.06 12.48 13.06 382,017 +0.49(+3.93%)
Apr 06, 2004 12.63 12.68 12.41 12.56 566,546 -0.32(-2.51%)
Apr 05, 2004 13.42 13.42 12.60 12.89 240,928 -0.54(-4.00%)
Apr 02, 2004 13.61 13.67 13.35 13.42 183,068 -0.14(-1.01%)
Apr 01, 2004 13.65 13.65 13.42 13.56 180,148 -0.14(-1.00%)
Mar 31, 2004 13.53 13.72 13.48 13.70 411,403 +0.15(+1.09%)
Mar 30, 2004 13.36 13.64 13.33 13.55 184,894 +0.13(+0.98%)
Mar 29, 2004 13.23 13.47 13.23 13.42 286,558 +0.18(+1.32%)
Mar 26, 2004 13.31 13.60 13.20 13.24 348,433 -0.09(-0.70%)
Mar 25, 2004 12.57 13.42 12.52 13.34 1,012,811 +0.82(+6.52%)
Mar 24, 2004 12.46 12.56 12.44 12.52 357,742 +0.03(+0.22%)
Mar 23, 2004 12.77 12.77 12.28 12.49 2,152,292 +0.09(+0.75%)
Mar 22, 2004 12.37 12.46 12.28 12.40 255,164 -0.02(-0.13%)
Mar 19, 2004 12.31 12.41 12.21 12.41 122,654 +0.16(+1.30%)
Mar 18, 2004 12.26 12.28 12.10 12.26 124,114 +0.00(+0.00%)
Mar 17, 2004 12.22 12.29 12.18 12.26 168,284 +0.08(+0.68%)
Mar 16, 2004 12.26 12.34 12.12 12.17 209,717 -0.05(-0.45%)
Mar 15, 2004 12.38 12.42 12.20 12.23 124,662 -0.20(-1.63%)
Mar 12, 2004 12.31 12.58 12.27 12.43 249,141 +0.13(+1.02%)
Mar 11, 2004 12.49 12.49 12.27 12.31 171,752 -0.24(-1.88%)
Mar 10, 2004 12.73 12.79 12.50 12.54 118,638 -0.18(-1.42%)
Mar 09, 2004 12.68 12.87 12.61 12.72 218,843 +0.04(+0.30%)
Mar 08, 2004 12.86 12.88 12.66 12.68 131,962 -0.14(-1.07%)
Mar 05, 2004 12.91 12.94 12.79 12.82 125,027 -0.06(-0.47%)
Mar 04, 2004 12.65 12.89 12.57 12.88 190,734 +0.17(+1.34%)
Mar 03, 2004 12.55 12.74 12.46 12.71 143,096 +0.07(+0.56%)
Mar 02, 2004 12.69 12.71 12.62 12.64 132,510 -0.07(-0.56%)
Mar 01, 2004 12.68 12.71 12.65 12.71 125,392 +0.09(+0.69%)
Feb 27, 2004 12.57 12.68 12.50 12.62 144,191 -0.06(-0.47%)
Feb 26, 2004 12.59 12.69 12.52 12.68 94,911 +0.11(+0.87%)
Feb 25, 2004 12.46 12.57 12.46 12.57 224,136 +0.05(+0.44%)
Feb 24, 2004 12.49 12.52 12.38 12.52 113,163 +0.03(+0.22%)
Feb 23, 2004 12.49 12.51 12.35 12.49 125,574 -0.03(-0.22%)
Feb 20, 2004 12.43 12.52 12.35 12.52 195,662 +0.15(+1.20%)
Feb 19, 2004 12.32 12.58 12.19 12.37 295,502 +0.05(+0.40%)
Feb 18, 2004 12.38 12.40 12.26 12.32 196,028 -0.06(-0.49%)
Feb 17, 2004 12.38 12.42 12.20 12.38 199,313 -0.07(-0.53%)
Feb 13, 2004 12.70 12.70 12.25 12.45 340,219 -0.27(-2.15%)
Feb 12, 2004 12.94 12.95 12.61 12.72 167,554 -0.18(-1.40%)
Feb 11, 2004 12.74 12.90 12.44 12.90 136,526 +0.08(+0.64%)
Feb 10, 2004 12.43 12.82 12.38 12.82 98,744 +0.35(+2.77%)
Feb 09, 2004 12.61 12.66 12.41 12.48 70,088 -0.18(-1.39%)
Feb 06, 2004 12.41 12.65 12.24 12.65 106,409 +0.22(+1.81%)
Feb 05, 2004 12.17 12.49 12.15 12.43 147,477 +0.25(+2.07%)
Feb 04, 2004 12.43 12.48 12.16 12.17 207,161 -0.24(-1.90%)
Feb 03, 2004 12.16 12.72 12.16 12.41 189,092 +0.26(+2.17%)
Feb 02, 2004 12.17 12.43 12.14 12.15 207,709 +0.03(+0.27%)
Jan 30, 2004 12.08 12.27 11.95 12.11 192,560 +0.03(+0.27%)
Jan 29, 2004 11.99 12.10 11.92 12.08 104,949 +0.07(+0.55%)
Jan 28, 2004 12.15 12.21 11.97 12.02 169,927 -0.13(-1.08%)
Jan 27, 2004 12.14 12.15 11.78 12.15 132,875 +0.01(+0.09%)
Jan 26, 2004 11.86 12.14 11.78 12.14 183,434 +0.31(+2.59%)
Jan 23, 2004 11.58 11.83 11.46 11.83 207,344 +0.19(+1.65%)
Jan 22, 2004 11.67 11.75 11.62 11.64 200,043 -0.02(-0.19%)
Jan 21, 2004 11.52 11.66 11.43 11.66 210,082 +0.10(+0.85%)
Jan 20, 2004 11.37 11.56 11.37 11.56 174,125 +0.18(+1.54%)
Jan 16, 2004 11.48 11.51 11.36 11.38 173,577 -0.04(-0.38%)
Jan 15, 2004 11.48 11.51 11.40 11.43 126,487 -0.02(-0.19%)
Jan 14, 2004 11.42 11.57 11.41 11.45 171,022 +0.03(+0.24%)
Jan 13, 2004 11.30 11.42 11.13 11.42 121,011 +0.14(+1.21%)
Jan 12, 2004 11.26 11.30 11.22 11.29 124,297 +0.07(+0.63%)
Jan 09, 2004 11.34 11.38 11.19 11.22 122,471 -0.13(-1.11%)
Jan 08, 2004 11.17 11.38 11.17 11.34 204,424 +0.16(+1.42%)
Jan 07, 2004 11.23 11.26 11.11 11.18 458,311 -0.08(-0.73%)
Jan 06, 2004 11.43 11.47 11.25 11.26 323,610 -0.15(-1.30%)
Jan 05, 2004 11.47 11.52 11.30 11.41 161,896 -0.09(-0.81%)
Jan 02, 2004 11.48 11.51 11.34 11.51 163,539 +0.00(+0.00%)
Dec 31, 2003 11.59 11.65 11.42 11.51 382,199 -0.16(-1.41%)
Dec 30, 2003 11.72 11.75 11.61 11.67 213,915 -0.11(-0.93%)
Dec 29, 2003 11.74 11.86 11.65 11.78 233,444 -0.03(-0.23%)
Dec 26, 2003 11.78 11.86 11.76 11.81 37,964 +0.03(+0.23%)
Dec 24, 2003 11.71 11.82 11.69 11.78 93,268 +0.04(+0.33%)
Dec 23, 2003 11.85 11.87 11.65 11.74 272,687 -0.11(-0.92%)
Dec 22, 2003 11.64 11.85 11.64 11.85 139,811 +0.10(+0.84%)
Dec 19, 2003 11.70 11.75 11.60 11.75 168,467 +0.03(+0.28%)
Dec 18, 2003 11.72 11.75 11.62 11.72 149,667 +0.00(+0.00%)
Dec 17, 2003 11.72 11.76 11.70 11.72 223,771 -0.03(-0.28%)
Dec 16, 2003 11.71 11.81 11.71 11.75 110,607 +0.05(+0.42%)
Dec 15, 2003 12.27 12.27 11.70 11.70 252,244 -0.43(-3.52%)
Dec 12, 2003 12.08 12.11 11.99 12.13 191,830 +0.15(+1.23%)
Dec 11, 2003 11.85 11.99 11.85 11.98 117,543 +0.09(+0.78%)
Dec 10, 2003 11.72 12.16 11.67 11.89 256,990 +0.18(+1.50%)
Dec 09, 2003 11.75 11.75 11.67 11.71 84,872 +0.02(+0.19%)
Dec 08, 2003 11.64 11.72 11.56 11.69 140,358 +0.18(+1.57%)
Dec 05, 2003 11.64 11.65 11.59 11.51 206,979 -0.07(-0.57%)
Dec 04, 2003 11.53 11.61 11.51 11.58 306,270 +0.07(+0.62%)
Dec 03, 2003 11.64 11.65 11.49 11.51 293,676 -0.11(-0.94%)
Dec 02, 2003 11.51 11.62 11.48 11.62 225,413 +0.06(+0.52%)
Dec 01, 2003 11.37 11.56 11.37 11.55 128,677 +0.22(+1.93%)
Nov 28, 2003 11.40 11.52 11.34 11.34 34,131 -0.02(-0.14%)
Nov 26, 2003 11.42 11.43 11.29 11.35 157,333 -0.01(-0.05%)
Nov 25, 2003 11.37 11.40 11.29 11.36 119,734 -0.01(-0.10%)
Nov 24, 2003 11.26 11.40 11.23 11.37 211,359 +0.05(+0.48%)
Nov 21, 2003 11.49 11.49 11.13 11.31 197,670 -0.17(-1.48%)
Nov 20, 2003 11.53 11.53 11.40 11.48 158,063 -0.03(-0.24%)
Nov 19, 2003 11.40 11.69 11.38 11.51 191,464 +0.15(+1.30%)
Nov 18, 2003 11.40 11.64 11.34 11.36 202,598 -0.03(-0.29%)
Nov 17, 2003 11.27 11.46 11.26 11.40 247,499 +0.11(+0.97%)
Nov 14, 2003 11.20 11.23 11.20 11.29 88,340 +0.11(+0.98%)
Nov 13, 2003 11.26 11.32 11.14 11.18 175,038 -0.15(-1.31%)
Nov 12, 2003 11.09 11.46 11.09 11.32 139,628 +0.23(+2.07%)
Nov 11, 2003 11.18 11.18 11.01 11.09 168,649 -0.10(-0.93%)
Nov 10, 2003 11.17 11.20 11.10 11.20 80,309 +0.01(+0.10%)
Nov 07, 2003 11.04 11.24 10.98 11.19 78,484 +0.21(+1.95%)
Nov 06, 2003 11.00 11.03 10.98 10.97 103,854 -0.02(-0.20%)
Nov 05, 2003 10.87 11.05 10.89 11.00 98,926 -0.05(-0.45%)
Nov 04, 2003 10.87 11.04 10.82 11.05 177,653 +0.21(+1.92%)
Nov 03, 2003 10.57 10.84 10.52 10.84 131,597 +0.24(+2.28%)
Oct 31, 2003 10.63 10.65 10.47 10.60 96,553 +0.05(+0.52%)
Oct 30, 2003 10.45 10.60 10.43 10.54 189,639 +0.05(+0.47%)
Oct 29, 2003 10.49 10.49 10.42 10.49 152,405 +0.01(+0.10%)
Oct 28, 2003 10.40 10.48 10.35 10.48 350,623 -0.01(-0.05%)
Oct 27, 2003 10.37 10.49 10.35 10.49 125,027 +0.15(+1.43%)
Oct 24, 2003 10.32 10.38 10.25 10.34 129,407 -0.02(-0.21%)
Oct 23, 2003 10.25 10.38 10.25 10.36 109,330 +0.09(+0.85%)
Oct 22, 2003 10.25 10.42 10.17 10.27 120,646 -0.16(-1.57%)
Oct 21, 2003 10.42 10.42 10.42 10.44 126,304 +0.04(+0.42%)
Oct 20, 2003 10.48 10.50 10.32 10.39 109,147 -0.04(-0.37%)
Oct 17, 2003 10.56 10.56 10.40 10.43 93,085 -0.15(-1.45%)
Oct 16, 2003 10.56 10.60 10.56 10.59 79,214 +0.02(+0.21%)
Oct 15, 2003 10.51 10.62 10.46 10.56 148,389 +0.10(+0.94%)
Oct 14, 2003 10.52 10.56 10.38 10.46 155,325 -0.07(-0.62%)
Oct 13, 2003 10.60 10.68 10.53 10.53 109,512 -0.07(-0.67%)
Oct 10, 2003 10.56 10.60 10.43 10.60 77,206 -0.02(-0.21%)
Oct 09, 2003 10.66 10.68 10.57 10.62 164,999 +0.03(+0.31%)
Oct 08, 2003 10.65 10.70 10.51 10.59 122,654 -0.11(-1.02%)
Oct 07, 2003 10.69 10.71 10.63 10.70 75,016 +0.01(+0.05%)
Oct 06, 2003 10.61 10.70 10.60 10.69 213,732 +0.09(+0.88%)
Oct 03, 2003 10.52 10.72 10.51 10.60 253,704 +0.14(+1.31%)
Oct 02, 2003 10.37 10.46 10.30 10.46 140,724 +0.14(+1.33%)
Oct 01, 2003 10.18 10.37 10.18 10.33 132,145 +0.19(+1.84%)
Sep 30, 2003 10.12 10.17 9.993 10.14 165,729 +0.02(+0.22%)
Sep 29, 2003 10.08 10.12 9.971 10.12 221,398 +0.14(+1.37%)
Sep 26, 2003 10.21 10.11 9.873 9.982 76,476 -0.22(-2.20%)
Sep 25, 2003 10.21 10.22 10.11 10.21 140,358 -0.01(-0.05%)
Sep 24, 2003 10.34 10.34 10.23 10.21 114,075 -0.16(-1.58%)
Sep 23, 2003 10.25 10.35 10.17 10.38 126,304 +0.13(+1.28%)
Sep 22, 2003 10.14 10.25 10.05 10.25 95,276 +0.09(+0.92%)
Sep 19, 2003 10.11 10.23 10.09 10.15 91,990 +0.02(+0.16%)
Sep 18, 2003 10.09 10.15 10.06 10.14 80,856 +0.03(+0.33%)
Sep 17, 2003 10.05 10.12 10.05 10.10 97,831 +0.02(+0.22%)
Sep 16, 2003 10.11 10.17 10.05 10.08 117,543 -0.03(-0.33%)
Sep 15, 2003 10.14 10.19 10.05 10.11 87,062 -0.07(-0.70%)
Sep 12, 2003 10.23 10.23 9.960 10.19 148,389 +0.01(+0.11%)
Sep 11, 2003 9.960 10.20 9.944 10.17 135,430 +0.15(+1.48%)
Sep 10, 2003 10.35 10.35 10.03 10.03 191,647 -0.31(-3.02%)
Sep 09, 2003 10.57 10.57 10.30 10.34 247,134 -0.18(-1.72%)
Sep 08, 2003 10.25 10.60 10.25 10.52 195,297 +0.27(+2.67%)
Sep 05, 2003 10.20 10.32 10.17 10.25 112,615 -0.01(-0.11%)
Sep 04, 2003 10.27 10.27 10.14 10.26 184,894 -0.03(-0.32%)
Sep 03, 2003 10.26 10.32 10.22 10.29 198,583 +0.00(+0.00%)
Sep 02, 2003 10.18 10.29 10.05 10.29 168,284 +0.15(+1.51%)
Aug 29, 2003 10.04 10.20 10.01 10.14 106,409 +0.09(+0.93%)
Aug 28, 2003 10.11 10.12 9.895 10.04 128,130 -0.07(-0.65%)
Aug 27, 2003 9.939 10.11 9.862 10.11 233,444 +0.16(+1.65%)
Aug 26, 2003 9.802 9.944 9.681 9.944 127,399 +0.13(+1.28%)
Aug 25, 2003 9.889 9.889 9.681 9.818 92,538 -0.04(-0.44%)
Aug 22, 2003 9.834 9.867 9.687 9.862 158,063 +0.01(+0.11%)
Aug 21, 2003 9.829 9.862 9.725 9.851 115,171 +0.01(+0.06%)
Aug 20, 2003 9.851 9.862 9.758 9.845 99,109 +0.00(+0.00%)
Aug 19, 2003 9.725 9.856 9.719 9.845 89,252 +0.16(+1.64%)
Aug 18, 2003 9.670 9.813 9.659 9.687 129,955 -0.01(-0.06%)
Aug 15, 2003 9.769 9.829 9.687 9.692 75,016 -0.05(-0.51%)
Aug 14, 2003 9.807 9.807 9.719 9.741 141,819 -0.07(-0.67%)
Aug 13, 2003 9.971 9.971 9.752 9.807 109,330 -0.09(-0.94%)
Aug 12, 2003 9.862 9.911 9.752 9.900 98,744 +0.04(+0.44%)
Aug 11, 2003 9.807 9.889 9.752 9.856 422,537 +0.07(+0.73%)
Aug 08, 2003 9.752 9.791 9.670 9.785 72,643 +0.00(+0.00%)
Aug 07, 2003 9.670 9.785 9.626 9.785 110,607 +0.14(+1.48%)
Aug 06, 2003 9.555 9.692 9.511 9.643 125,392 +0.08(+0.80%)
Aug 05, 2003 9.807 9.807 9.544 9.566 123,384 -0.21(-2.18%)
Aug 04, 2003 9.922 9.922 9.714 9.780 161,896 -0.14(-1.44%)
Aug 01, 2003 9.862 9.960 9.670 9.922 606,518 -0.02(-0.17%)
Jul 31, 2003 10.10 10.11 9.840 9.939 192,195 -0.05(-0.55%)
Jul 30, 2003 9.763 9.993 9.763 9.993 317,039 +0.20(+2.01%)
Jul 29, 2003 9.725 9.807 9.670 9.796 128,312 +0.04(+0.45%)
Jul 28, 2003 9.769 9.796 9.626 9.752 91,625 +0.01(+0.11%)
Jul 25, 2003 9.714 9.769 9.610 9.741 124,844 +0.05(+0.51%)
Jul 24, 2003 9.681 9.725 9.632 9.692 151,857 +0.02(+0.17%)
Jul 23, 2003 9.665 9.681 9.539 9.676 68,263 +0.01(+0.11%)
Jul 22, 2003 9.550 9.670 9.528 9.665 161,348 +0.12(+1.20%)
Jul 21, 2003 9.610 9.610 9.418 9.550 127,582 -0.12(-1.25%)
Jul 18, 2003 9.506 9.676 9.506 9.670 235,635 +0.14(+1.44%)
Jul 17, 2003 9.670 9.697 9.533 9.533 215,375 -0.19(-1.97%)
Jul 16, 2003 9.697 9.725 9.621 9.725 96,553 +0.04(+0.40%)
Jul 15, 2003 9.588 9.697 9.506 9.687 360,479 +0.10(+1.03%)
Jul 14, 2003 9.659 9.725 9.561 9.588 307,001 +0.00(+0.00%)
Jul 11, 2003 9.643 9.725 9.533 9.588 282,725 -0.05(-0.57%)
Jul 10, 2003 9.752 9.752 9.593 9.643 320,325 -0.08(-0.85%)
Jul 09, 2003 9.752 9.851 9.604 9.725 307,366 -0.12(-1.17%)
Jul 08, 2003 9.687 9.856 9.626 9.840 202,416 +0.15(+1.53%)
Jul 07, 2003 9.615 9.813 9.588 9.692 293,311 +0.08(+0.80%)
Jul 03, 2003 9.451 9.670 9.424 9.615 197,670 -0.03(-0.28%)
Jul 02, 2003 9.495 9.643 9.407 9.643 472,730 +0.19(+2.03%)
Jul 01, 2003 9.259 9.462 9.199 9.451 554,500 +0.18(+1.89%)
Jun 30, 2003 9.215 9.276 9.139 9.276 507,227 +0.06(+0.65%)
Jun 27, 2003 9.150 9.221 9.106 9.215 114,075 +0.11(+1.20%)
Jun 26, 2003 9.040 9.122 9.018 9.106 147,294 -0.02(-0.18%)
Jun 25, 2003 9.221 9.232 9.067 9.122 194,202 -0.07(-0.72%)
Jun 24, 2003 9.035 9.232 8.985 9.188 203,511 +0.06(+0.66%)
Jun 23, 2003 9.177 9.232 9.111 9.128 191,647 -0.07(-0.72%)
Jun 20, 2003 9.226 9.292 9.188 9.193 93,816 -0.01(-0.06%)
Jun 19, 2003 9.199 9.204 9.111 9.199 167,554 +0.05(+0.60%)
Jun 18, 2003 9.232 9.232 9.073 9.144 127,947 -0.05(-0.60%)
Jun 17, 2003 9.155 9.199 9.051 9.199 200,226 +0.01(+0.06%)
Jun 16, 2003 9.056 9.221 9.056 9.193 267,393 +0.14(+1.51%)
Jun 13, 2003 9.204 9.226 9.056 9.056 657,807 -0.15(-1.61%)
Jun 12, 2003 9.150 9.254 9.122 9.204 366,137 +0.05(+0.60%)
Jun 11, 2003 9.040 9.150 8.958 9.150 165,546 +0.11(+1.21%)
Jun 10, 2003 8.909 9.040 8.876 9.040 209,717 +0.13(+1.48%)
Jun 09, 2003 9.029 9.040 8.876 8.909 102,577 -0.10(-1.16%)
Jun 06, 2003 8.930 9.089 8.930 9.013 131,780 +0.11(+1.23%)
Jun 05, 2003 8.919 8.958 8.848 8.903 238,190 +0.01(+0.12%)
Jun 04, 2003 8.761 8.898 8.673 8.892 178,871 +0.13(+1.44%)
Jun 03, 2003 8.629 8.766 8.602 8.766 281,265 +0.11(+1.27%)
Jun 02, 2003 8.700 8.711 8.602 8.657 141,636 -0.04(-0.50%)
May 30, 2003 8.547 8.706 8.437 8.700 392,786 +0.15(+1.79%)
May 29, 2003 8.602 8.635 8.278 8.547 226,691 -0.03(-0.38%)
May 28, 2003 8.657 8.673 8.547 8.580 200,408 -0.10(-1.20%)
May 27, 2003 8.739 8.739 8.657 8.684 196,575 -0.03(-0.31%)
May 23, 2003 8.739 8.766 8.684 8.711 319,412 -0.03(-0.31%)
May 22, 2003 8.711 8.739 8.629 8.739 216,105 +0.03(+0.31%)
May 21, 2003 8.547 8.711 8.525 8.711 1,350,476 -0.03(-0.38%)
May 20, 2003 8.804 8.876 8.744 8.744 153,500 -0.08(-0.93%)
May 19, 2003 8.870 8.870 8.788 8.826 77,024 -0.04(-0.43%)
May 16, 2003 8.848 8.876 8.821 8.865 65,160 -0.01(-0.12%)
May 15, 2003 8.848 8.876 8.799 8.876 128,860 +0.03(+0.37%)
May 14, 2003 8.914 8.914 8.793 8.843 255,164 -0.08(-0.86%)
May 13, 2003 8.925 8.925 8.821 8.919 155,508 -0.01(-0.06%)
May 12, 2003 8.804 8.930 8.777 8.925 52,566 +0.13(+1.43%)
May 09, 2003 8.750 8.848 8.750 8.799 90,530 +0.03(+0.38%)
May 08, 2003 8.717 8.766 8.684 8.766 146,564 +0.02(+0.25%)
May 07, 2003 8.799 8.804 8.739 8.744 63,699 -0.03(-0.31%)
May 06, 2003 8.739 8.821 8.722 8.772 121,559 +0.02(+0.19%)
May 05, 2003 8.613 8.766 8.574 8.755 162,079 +0.12(+1.40%)
May 02, 2003 8.437 8.635 8.437 8.635 214,645 +0.09(+1.09%)
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.