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

Health Care REIT (NY: )

N/A UNCHANGED
Last Price Updated: 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, 2008 49.33 49.52 48.36 48.45 608,835 -1.04(-2.10%)
Apr 29, 2008 50.06 50.06 49.25 49.49 874,829 -0.81(-1.61%)
Apr 28, 2008 50.30 50.49 50.00 50.30 494,068 +0.11(+0.22%)
Apr 25, 2008 50.01 50.19 49.38 50.19 504,357 +0.34(+0.68%)
Apr 24, 2008 49.16 49.85 48.94 49.85 640,900 +0.77(+1.57%)
Apr 23, 2008 48.45 49.42 48.39 49.08 660,190 +0.75(+1.55%)
Apr 22, 2008 48.58 48.87 48.11 48.33 560,333 -0.34(-0.70%)
Apr 21, 2008 48.41 48.88 48.41 48.67 528,317 -0.19(-0.39%)
Apr 18, 2008 49.92 49.92 48.51 48.86 694,629 -0.44(-0.89%)
Apr 17, 2008 48.82 49.40 48.36 49.30 662,580 +0.20(+0.41%)
Apr 16, 2008 47.60 49.12 47.27 49.10 942,759 +1.76(+3.72%)
Apr 15, 2008 46.97 47.34 46.61 47.34 771,888 +0.54(+1.15%)
Apr 14, 2008 46.70 47.42 46.50 46.80 659,349 -0.15(-0.32%)
Apr 11, 2008 47.04 47.17 46.48 46.95 749,800 -0.18(-0.38%)
Apr 10, 2008 46.04 47.25 45.88 47.13 609,050 +1.09(+2.37%)
Apr 09, 2008 46.77 46.82 45.77 46.04 783,650 -0.58(-1.24%)
Apr 08, 2008 46.32 47.05 46.26 46.62 615,300 -0.11(-0.24%)
Apr 07, 2008 47.05 47.14 46.29 46.73 461,508 +0.08(+0.17%)
Apr 04, 2008 47.90 47.90 46.58 46.65 884,100 -1.17(-2.45%)
Apr 03, 2008 46.64 47.82 46.23 47.82 986,309 +0.85(+1.81%)
Apr 02, 2008 46.55 47.16 45.85 46.97 743,823 +0.29(+0.62%)
Apr 01, 2008 45.83 46.73 45.41 46.68 952,398 +1.55(+3.43%)
Mar 31, 2008 44.90 46.04 44.75 45.13 1,194,800 +0.24(+0.53%)
Mar 28, 2008 45.10 45.78 44.79 44.89 671,100 -0.18(-0.40%)
Mar 27, 2008 45.44 45.95 45.00 45.07 1,133,048 -0.45(-0.99%)
Mar 26, 2008 45.99 46.18 45.37 45.52 695,852 -0.88(-1.90%)
Mar 25, 2008 46.18 46.45 45.50 46.40 967,724 +0.33(+0.72%)
Mar 24, 2008 45.39 46.21 45.00 46.07 1,058,806 +0.54(+1.19%)
Mar 21, 2008 44.20 45.55 44.20 45.53 1,464,975 +0.00(+0.00%)
Mar 20, 2008 44.20 45.55 44.20 45.53 1,464,775 +1.29(+2.92%)
Mar 19, 2008 44.30 45.00 44.00 44.24 1,414,500 -0.06(-0.14%)
Mar 18, 2008 43.70 44.30 42.67 44.30 1,070,555 +1.23(+2.86%)
Mar 17, 2008 42.09 43.47 42.09 43.07 1,479,050 -0.02(-0.05%)
Mar 14, 2008 43.35 43.70 41.86 43.09 1,130,890 -0.26(-0.60%)
Mar 13, 2008 41.95 43.47 41.34 43.35 1,216,918 +0.96(+2.26%)
Mar 12, 2008 42.52 43.13 41.97 42.39 1,285,239 -0.13(-0.31%)
Mar 11, 2008 41.42 42.63 41.01 42.52 1,504,497 +1.96(+4.83%)
Mar 10, 2008 40.90 41.04 40.40 40.56 846,729 -0.33(-0.81%)
Mar 07, 2008 39.75 41.13 39.48 40.89 914,302 +0.87(+2.17%)
Mar 06, 2008 40.80 41.17 39.95 40.02 993,319 -1.08(-2.63%)
Mar 05, 2008 41.18 41.20 40.65 41.10 2,606,463 -0.34(-0.82%)
Mar 04, 2008 41.01 41.88 40.90 41.44 1,102,271 -0.08(-0.19%)
Mar 03, 2008 41.03 41.55 40.79 41.52 838,766 +0.36(+0.87%)
Feb 29, 2008 41.71 42.29 41.00 41.16 1,152,816 -0.27(-0.65%)
Feb 28, 2008 42.22 42.40 41.40 41.43 866,600 -0.92(-2.17%)
Feb 27, 2008 42.60 42.91 42.03 42.35 714,180 -0.40(-0.94%)
Feb 26, 2008 42.47 42.75 41.92 42.75 860,731 +0.25(+0.59%)
Feb 25, 2008 41.42 42.50 41.07 42.50 1,087,063 +1.09(+2.63%)
Feb 22, 2008 40.35 41.41 39.87 41.41 828,300 +1.09(+2.70%)
Feb 21, 2008 41.15 41.50 40.24 40.32 847,779 -0.67(-1.63%)
Feb 20, 2008 39.95 41.01 39.89 40.99 619,791 +0.73(+1.81%)
Feb 19, 2008 41.00 41.08 40.10 40.26 511,600 -0.29(-0.72%)
Feb 18, 2008 39.80 40.55 39.52 40.55 0 +0.00(+0.00%)
Feb 15, 2008 39.80 40.55 39.52 40.55 434,900 +0.62(+1.55%)
Feb 14, 2008 40.85 40.88 39.93 39.93 766,012 -1.01(-2.47%)
Feb 13, 2008 40.82 41.40 40.12 40.94 687,400 +0.37(+0.91%)
Feb 12, 2008 39.85 40.90 39.75 40.57 637,100 +0.85(+2.14%)
Feb 11, 2008 40.74 40.74 39.62 39.72 636,800 -0.91(-2.24%)
Feb 08, 2008 41.33 41.75 40.23 40.63 926,377 -0.95(-2.28%)
Feb 07, 2008 40.44 41.58 40.15 41.58 1,070,120 +1.11(+2.74%)
Feb 06, 2008 42.01 42.07 40.40 40.47 1,594,104 -1.40(-3.34%)
Feb 05, 2008 42.78 43.33 41.87 41.87 717,673 -1.62(-3.72%)
Feb 04, 2008 43.71 43.71 42.53 43.49 430,700 -0.23(-0.53%)
Feb 01, 2008 42.88 43.73 42.31 43.72 1,126,653 +0.90(+2.10%)
Jan 31, 2008 42.07 43.21 42.00 42.82 3,370,544 +0.36(+0.85%)
Jan 30, 2008 42.86 43.98 42.33 42.46 671,055 -0.73(-1.69%)
Jan 29, 2008 43.69 44.30 43.00 43.19 651,300 -1.09(-2.46%)
Jan 28, 2008 43.42 44.50 42.97 44.28 1,424,923 +0.79(+1.82%)
Jan 25, 2008 43.60 44.30 42.89 43.49 1,027,382 +0.12(+0.28%)
Jan 24, 2008 44.40 44.40 42.60 43.37 881,400 -0.59(-1.34%)
Jan 23, 2008 41.30 44.22 41.24 43.96 1,465,562 +2.22(+5.32%)
Jan 22, 2008 39.32 42.06 39.26 41.74 1,022,500 +0.91(+2.23%)
Jan 21, 2008 41.85 42.31 40.28 40.83 0 +0.00(+0.00%)
Jan 18, 2008 41.85 42.31 40.28 40.83 1,702,579 -0.83(-1.99%)
Jan 17, 2008 42.42 43.01 41.57 41.66 1,361,913 -0.80(-1.88%)
Jan 16, 2008 42.67 43.26 42.36 42.46 1,606,163 -0.43(-1.00%)
Jan 15, 2008 43.56 43.75 42.81 42.89 793,408 -0.95(-2.17%)
Jan 14, 2008 44.38 44.55 43.15 43.84 637,797 -0.32(-0.72%)
Jan 11, 2008 43.70 44.35 43.18 44.16 1,101,934 +0.18(+0.41%)
Jan 10, 2008 42.74 44.66 42.63 43.98 1,099,733 +0.85(+1.97%)
Jan 09, 2008 42.02 43.53 41.40 43.13 1,207,861 +0.98(+2.33%)
Jan 08, 2008 43.13 44.05 42.15 42.15 1,189,792 -0.92(-2.14%)
Jan 07, 2008 43.13 44.00 42.50 43.07 848,903 -0.04(-0.09%)
Jan 04, 2008 44.23 44.23 42.95 43.11 922,300 -1.12(-2.53%)
Jan 03, 2008 45.13 45.39 44.22 44.23 885,946 -0.84(-1.86%)
Jan 02, 2008 44.68 45.42 44.37 45.07 558,836 +0.38(+0.85%)
Jan 01, 2008 44.46 45.02 44.15 44.69 0 +0.00(+0.00%)
Dec 31, 2007 44.46 45.02 44.15 44.69 502,903 +0.37(+0.83%)
Dec 28, 2007 44.60 45.31 44.25 44.32 445,500 -0.49(-1.09%)
Dec 27, 2007 44.85 45.44 44.57 44.81 635,080 -0.27(-0.60%)
Dec 26, 2007 45.08 45.42 44.71 45.08 486,100 -0.45(-0.99%)
Dec 24, 2007 43.99 45.53 43.99 45.53 392,801 +1.23(+2.78%)
Dec 21, 2007 44.24 44.45 43.69 44.30 1,551,448 +0.48(+1.10%)
Dec 20, 2007 43.04 43.82 42.87 43.82 757,158 +1.01(+2.36%)
Dec 19, 2007 42.30 43.00 42.29 42.81 427,014 +0.34(+0.80%)
Dec 18, 2007 42.49 42.79 41.63 42.47 1,059,800 +0.20(+0.47%)
Dec 17, 2007 42.35 42.75 41.59 42.27 913,900 -0.12(-0.28%)
Dec 14, 2007 42.92 43.69 42.39 42.39 658,812 -0.80(-1.85%)
Dec 13, 2007 42.85 43.32 42.55 43.19 634,267 +0.12(+0.28%)
Dec 12, 2007 44.67 45.00 42.95 43.07 1,229,000 -0.60(-1.37%)
Dec 11, 2007 45.22 45.45 43.67 43.67 877,364 -1.55(-3.43%)
Dec 10, 2007 44.30 45.22 44.05 45.22 589,451 +0.95(+2.15%)
Dec 07, 2007 44.29 45.02 44.10 44.27 887,032 -0.01(-0.02%)
Dec 06, 2007 43.44 44.43 43.22 44.28 972,900 +0.87(+2.00%)
Dec 05, 2007 43.10 43.44 42.66 43.41 951,408 +0.76(+1.78%)
Dec 04, 2007 42.50 43.33 42.15 42.65 2,775,615 -1.71(-3.85%)
Dec 03, 2007 44.99 44.99 43.88 44.36 594,265 -0.45(-1.00%)
Nov 30, 2007 44.52 45.12 44.31 44.81 1,079,200 +0.65(+1.47%)
Nov 29, 2007 44.17 44.55 43.55 44.16 666,440 -0.26(-0.59%)
Nov 28, 2007 43.20 44.42 42.95 44.42 935,001 +1.46(+3.40%)
Nov 27, 2007 41.70 43.00 41.47 42.96 1,255,132 +1.48(+3.57%)
Nov 26, 2007 43.40 43.40 41.48 41.48 814,825 -1.87(-4.31%)
Nov 23, 2007 42.77 43.49 42.54 43.35 319,778 +0.76(+1.78%)
Nov 21, 2007 41.88 42.76 41.25 42.59 926,311 +0.51(+1.21%)
Nov 20, 2007 42.53 43.25 41.32 42.08 1,023,300 -0.37(-0.87%)
Nov 19, 2007 43.55 43.69 42.45 42.45 1,042,300 -1.10(-2.53%)
Nov 16, 2007 43.99 44.09 43.22 43.55 936,027 -0.38(-0.87%)
Nov 15, 2007 43.85 44.36 43.45 43.93 898,317 -0.23(-0.52%)
Nov 14, 2007 44.63 45.03 44.02 44.16 823,898 -0.32(-0.72%)
Nov 13, 2007 43.47 44.60 43.47 44.48 649,208 +0.98(+2.25%)
Nov 12, 2007 43.44 44.22 43.16 43.50 892,600 +0.06(+0.14%)
Nov 09, 2007 43.21 44.11 43.07 43.44 1,907,540 -0.25(-0.57%)
Nov 08, 2007 41.63 43.76 41.63 43.69 9,126,477 +2.15(+5.18%)
Nov 07, 2007 42.01 42.96 41.54 41.54 1,909,718 -0.08(-0.19%)
Nov 06, 2007 41.75 42.13 41.00 41.62 732,100 +0.03(+0.07%)
Nov 05, 2007 42.08 42.63 41.42 41.59 637,637 -0.85(-2.00%)
Nov 02, 2007 43.24 43.24 42.05 42.44 3,240,150 -0.80(-1.85%)
Nov 01, 2007 43.85 43.99 43.24 43.24 629,300 -1.05(-2.37%)
Oct 31, 2007 44.72 44.74 43.76 44.29 885,800 -0.73(-1.62%)
Oct 30, 2007 43.86 45.02 43.86 45.02 764,000 +1.15(+2.62%)
Oct 29, 2007 44.36 44.59 43.81 43.87 321,500 -0.55(-1.24%)
Oct 26, 2007 44.52 44.88 43.96 44.42 640,300 +0.18(+0.41%)
Oct 25, 2007 44.51 44.61 43.75 44.24 962,600 -0.21(-0.47%)
Oct 24, 2007 44.19 44.46 43.76 44.45 778,207 +0.04(+0.09%)
Oct 23, 2007 43.78 44.41 43.35 44.41 627,300 +0.63(+1.44%)
Oct 22, 2007 42.86 43.78 42.51 43.78 687,800 +1.03(+2.41%)
Oct 19, 2007 43.63 43.78 42.75 42.75 451,800 -1.00(-2.29%)
Oct 18, 2007 43.68 44.01 43.13 43.75 364,600 +0.02(+0.05%)
Oct 17, 2007 44.37 44.40 43.03 43.73 632,100 -0.37(-0.84%)
Oct 16, 2007 44.53 44.62 43.97 44.10 581,700 -0.57(-1.28%)
Oct 15, 2007 45.43 45.43 44.54 44.67 678,700 -0.79(-1.74%)
Oct 12, 2007 45.58 45.87 45.40 45.46 429,200 -0.05(-0.11%)
Oct 11, 2007 45.69 46.11 45.40 45.51 1,039,000 -0.15(-0.33%)
Oct 10, 2007 45.74 45.83 45.35 45.66 682,800 -0.25(-0.54%)
Oct 09, 2007 45.15 45.91 44.83 45.91 1,124,100 +0.47(+1.03%)
Oct 08, 2007 45.75 45.76 45.35 45.44 623,700 -1.03(-2.22%)
Oct 05, 2007 45.54 46.55 45.48 46.47 790,000 +0.93(+2.04%)
Oct 04, 2007 45.04 45.70 45.00 45.54 985,900 +0.28(+0.62%)
Oct 03, 2007 44.91 45.47 44.57 45.26 842,200 +0.35(+0.78%)
Oct 02, 2007 44.89 45.00 44.64 44.91 664,200 +0.27(+0.60%)
Oct 01, 2007 44.25 44.80 44.00 44.64 825,100 +0.40(+0.90%)
Sep 28, 2007 44.05 44.24 43.61 44.24 791,700 +0.24(+0.55%)
Sep 27, 2007 43.81 44.02 43.63 44.00 685,800 +0.36(+0.82%)
Sep 26, 2007 43.78 43.81 42.92 43.64 882,000 -0.17(-0.39%)
Sep 25, 2007 43.44 43.87 43.19 43.81 680,800 +0.02(+0.05%)
Sep 24, 2007 43.15 43.80 43.14 43.79 562,100 +0.59(+1.37%)
Sep 21, 2007 42.00 43.50 41.71 43.20 3,159,400 +1.21(+2.88%)
Sep 20, 2007 42.67 42.64 41.84 41.99 539,500 -0.68(-1.59%)
Sep 19, 2007 42.60 42.90 42.00 42.67 1,028,400 +0.16(+0.38%)
Sep 18, 2007 42.55 42.89 42.09 42.51 1,279,500 +0.10(+0.24%)
Sep 17, 2007 42.26 42.63 41.83 42.41 585,800 +0.20(+0.47%)
Sep 14, 2007 41.26 42.25 41.25 42.21 800,900 +0.45(+1.08%)
Sep 13, 2007 41.50 41.94 41.07 41.76 732,400 +0.69(+1.68%)
Sep 12, 2007 40.50 41.51 40.31 41.07 951,500 +0.40(+0.98%)
Sep 11, 2007 39.50 40.68 39.45 40.67 819,600 +1.12(+2.83%)
Sep 10, 2007 40.58 41.94 39.33 39.55 781,200 -0.15(-0.38%)
Sep 07, 2007 39.50 40.06 39.37 39.70 628,500 -0.45(-1.12%)
Sep 06, 2007 39.72 40.25 39.29 40.15 640,800 +0.39(+0.98%)
Sep 05, 2007 39.69 39.98 39.31 39.76 506,300 -0.31(-0.77%)
Sep 04, 2007 39.81 40.15 39.55 40.07 492,600 +0.17(+0.43%)
Aug 31, 2007 40.53 40.53 39.57 39.90 656,300 +0.01(+0.03%)
Aug 30, 2007 39.24 39.93 39.00 39.89 597,600 +0.65(+1.66%)
Aug 29, 2007 38.35 39.25 38.35 39.24 597,300 +1.14(+2.99%)
Aug 28, 2007 38.67 38.80 38.10 38.10 699,100 -0.63(-1.63%)
Aug 27, 2007 38.66 39.15 38.44 38.73 636,600 -0.21(-0.54%)
Aug 24, 2007 38.76 39.07 38.29 38.94 598,900 +0.17(+0.44%)
Aug 23, 2007 38.39 39.15 38.47 38.77 805,000 +0.38(+0.99%)
Aug 22, 2007 38.27 38.72 38.03 38.39 1,027,300 +0.14(+0.37%)
Aug 21, 2007 37.95 38.30 37.77 38.25 739,100 +0.30(+0.79%)
Aug 20, 2007 37.49 38.22 37.32 37.95 854,800 +0.61(+1.63%)
Aug 17, 2007 36.61 39.06 36.42 37.34 913,700 +1.00(+2.75%)
Aug 16, 2007 36.00 36.64 35.55 36.34 1,335,000 +0.03(+0.08%)
Aug 15, 2007 36.71 37.34 36.25 36.31 986,400 -0.40(-1.09%)
Aug 14, 2007 37.24 37.45 36.63 36.71 1,004,700 -0.61(-1.63%)
Aug 13, 2007 37.20 37.89 36.80 37.32 961,400 +0.41(+1.11%)
Aug 10, 2007 37.30 37.70 36.75 36.91 1,053,940 -0.57(-1.52%)
Aug 09, 2007 37.01 38.49 36.88 37.48 1,632,959 -0.32(-0.85%)
Aug 08, 2007 36.80 38.38 36.80 37.80 1,465,325 +0.55(+1.48%)
Aug 07, 2007 37.22 37.97 36.61 37.25 1,038,200 -0.08(-0.21%)
Aug 06, 2007 36.75 37.42 35.51 37.33 1,017,036 +0.81(+2.22%)
Aug 03, 2007 36.35 37.35 36.27 36.52 2,086,500 -0.65(-1.75%)
Aug 02, 2007 36.37 37.30 36.37 37.17 1,175,907 +0.80(+2.20%)
Aug 01, 2007 35.16 36.53 35.08 36.37 1,105,100 -0.34(-0.93%)
Jul 31, 2007 36.95 37.68 36.71 36.71 1,333,913 +0.19(+0.52%)
Jul 30, 2007 36.28 36.74 35.91 36.52 900,900 +0.65(+1.81%)
Jul 27, 2007 36.39 37.37 35.87 35.87 1,413,299 -1.41(-3.78%)
Jul 26, 2007 37.50 37.51 36.36 37.28 1,478,701 -0.26(-0.69%)
Jul 25, 2007 37.89 38.17 36.81 37.54 751,699 +0.06(+0.16%)
Jul 24, 2007 38.58 38.74 37.25 37.48 1,103,627 -1.28(-3.30%)
Jul 23, 2007 39.27 39.43 38.67 38.76 1,038,900 -0.36(-0.92%)
Jul 20, 2007 39.33 39.44 38.80 39.12 914,500 -0.21(-0.53%)
Jul 19, 2007 39.55 39.58 39.21 39.33 622,470 -0.17(-0.43%)
Jul 18, 2007 39.00 39.53 38.79 39.50 1,211,800 +0.39(+1.00%)
Jul 17, 2007 38.80 39.38 38.71 39.11 3,559,690 -1.29(-3.19%)
Jul 16, 2007 41.03 41.34 40.40 40.40 762,100 -0.78(-1.89%)
Jul 13, 2007 41.08 41.33 40.71 41.18 307,400 +0.16(+0.39%)
Jul 12, 2007 40.81 41.14 40.72 41.02 506,599 +0.26(+0.64%)
Jul 11, 2007 40.60 40.82 39.89 40.76 798,300 +0.23(+0.57%)
Jul 10, 2007 41.42 41.46 40.42 40.53 673,800 -0.95(-2.29%)
Jul 09, 2007 42.00 42.06 41.48 41.48 558,900 -0.65(-1.54%)
Jul 06, 2007 41.93 42.37 41.45 42.13 484,900 +0.30(+0.72%)
Jul 05, 2007 41.85 42.21 41.75 41.83 516,300 +0.25(+0.60%)
Jul 03, 2007 41.86 42.15 41.37 41.58 256,200 +0.02(+0.05%)
Jul 02, 2007 40.65 41.58 40.61 41.56 580,146 +1.20(+2.97%)
Jun 29, 2007 40.37 41.00 40.15 40.36 769,700 +0.19(+0.47%)
Jun 28, 2007 40.31 40.60 39.96 40.17 654,260 -0.10(-0.25%)
Jun 27, 2007 39.02 40.49 38.86 40.27 757,000 +1.06(+2.70%)
Jun 26, 2007 38.98 39.49 38.64 39.21 568,400 +0.23(+0.59%)
Jun 25, 2007 39.46 39.69 38.82 38.98 815,500 -0.54(-1.37%)
Jun 22, 2007 39.80 39.93 39.27 39.52 549,000 -0.43(-1.08%)
Jun 21, 2007 39.68 39.99 39.06 39.95 462,300 +0.06(+0.15%)
Jun 20, 2007 41.42 41.42 39.89 39.89 595,900 -1.15(-2.80%)
Jun 19, 2007 40.57 41.11 39.78 41.04 765,100 +0.25(+0.61%)
Jun 18, 2007 41.44 41.53 40.76 40.79 454,800 -0.53(-1.28%)
Jun 15, 2007 41.18 41.60 41.18 41.32 643,400 +0.25(+0.61%)
Jun 14, 2007 41.47 41.65 40.75 41.07 674,000 -0.40(-0.96%)
Jun 13, 2007 41.00 41.61 41.00 41.47 734,200 +0.63(+1.54%)
Jun 12, 2007 41.73 41.76 40.66 40.84 638,800 -0.89(-2.13%)
Jun 11, 2007 42.26 42.50 41.71 41.73 393,300 -0.51(-1.21%)
Jun 08, 2007 41.92 42.25 41.51 42.24 411,500 +0.31(+0.74%)
Jun 07, 2007 42.94 42.94 41.69 41.93 627,732 -1.27(-2.94%)
Jun 06, 2007 43.34 43.34 42.92 43.20 558,400 -0.14(-0.32%)
Jun 05, 2007 43.81 44.10 43.28 43.34 586,000 -0.59(-1.34%)
Jun 04, 2007 43.83 44.01 43.60 43.93 352,100 +0.09(+0.21%)
Jun 01, 2007 43.80 44.10 43.50 43.84 625,700 +0.07(+0.16%)
May 31, 2007 44.17 44.23 43.43 43.77 992,000 -0.41(-0.93%)
May 30, 2007 43.80 44.18 43.68 44.18 742,400 +0.38(+0.87%)
May 29, 2007 43.47 44.15 43.30 43.80 1,396,000 +0.77(+1.79%)
May 25, 2007 43.35 43.60 42.94 43.03 573,500 +0.18(+0.42%)
May 24, 2007 43.83 43.83 42.56 42.85 799,300 -0.31(-0.72%)
May 23, 2007 43.53 43.70 43.10 43.16 935,000 -0.25(-0.58%)
May 22, 2007 42.84 43.45 42.65 43.41 938,600 +0.74(+1.73%)
May 21, 2007 42.58 43.34 42.15 42.67 1,221,100 +0.34(+0.80%)
May 18, 2007 42.85 43.15 42.06 42.33 1,114,162 -0.36(-0.84%)
May 17, 2007 43.51 43.69 42.69 42.69 649,300 -0.82(-1.88%)
May 16, 2007 44.13 44.26 42.43 43.51 2,948,500 -0.48(-1.09%)
May 15, 2007 44.31 44.66 43.99 43.99 2,074,400 -0.31(-0.70%)
May 14, 2007 44.75 44.84 44.30 44.30 490,600 -0.54(-1.20%)
May 11, 2007 45.05 45.10 44.76 44.84 466,600 -0.12(-0.27%)
May 10, 2007 45.31 45.41 44.96 44.96 481,500 -0.34(-0.75%)
May 09, 2007 44.99 45.42 44.66 45.30 677,500 +0.44(+0.98%)
May 08, 2007 43.90 45.39 43.90 44.86 741,400 +0.95(+2.16%)
May 07, 2007 43.77 44.25 43.75 43.91 321,300 +0.19(+0.43%)
May 04, 2007 44.21 44.27 43.60 43.72 383,000 -0.56(-1.26%)
May 03, 2007 44.09 44.51 43.83 44.28 388,700 +0.25(+0.57%)
May 02, 2007 44.22 44.22 43.80 44.03 585,250 -0.69(-1.54%)
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.