Digital Realty Trust (NY: DLR )

128.41 -2.78 (-2.12%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 45.31 46.00 44.46 45.13 1,980,178 -0.66(-1.44%)
Oct 29, 2009 44.82 45.95 44.82 45.79 1,531,275 +1.22(+2.74%)
Oct 28, 2009 45.71 45.99 44.55 44.57 2,075,634 -0.85(-1.87%)
Oct 27, 2009 46.01 46.25 45.33 45.42 1,188,181 -0.34(-0.74%)
Oct 26, 2009 45.66 46.56 45.60 45.76 983,905 +0.22(+0.48%)
Oct 23, 2009 45.66 45.70 45.04 45.54 1,696,973 -0.85(-1.83%)
Oct 22, 2009 44.54 46.49 44.09 46.39 1,207,085 +1.57(+3.50%)
Oct 21, 2009 45.10 45.73 44.71 44.82 911,635 -0.14(-0.31%)
Oct 20, 2009 44.50 45.22 44.50 44.96 733,430 -0.83(-1.81%)
Oct 19, 2009 45.39 46.09 45.20 45.79 664,602 +0.67(+1.48%)
Oct 16, 2009 45.65 45.87 44.86 45.12 937,034 -0.79(-1.72%)
Oct 15, 2009 45.75 46.37 45.75 45.91 592,384 -0.36(-0.78%)
Oct 14, 2009 45.65 46.40 45.29 46.27 1,072,268 +1.16(+2.57%)
Oct 13, 2009 46.13 46.39 44.99 45.11 1,563,996 -1.06(-2.30%)
Oct 12, 2009 45.94 46.40 45.50 46.17 605,113 +0.44(+0.96%)
Oct 09, 2009 45.64 46.22 45.11 45.73 849,342 -0.08(-0.17%)
Oct 08, 2009 45.74 46.20 45.36 45.81 974,714 +0.71(+1.57%)
Oct 07, 2009 44.97 45.37 44.50 45.10 1,144,523 -0.09(-0.20%)
Oct 06, 2009 44.59 46.12 44.49 45.19 4,613,673 +1.14(+2.59%)
Oct 05, 2009 43.56 44.42 43.55 44.05 1,824,575 +0.50(+1.15%)
Oct 02, 2009 43.26 45.17 42.94 43.55 994,707 -0.88(-1.98%)
Oct 01, 2009 45.73 45.94 44.40 44.43 1,935,946 -1.28(-2.80%)
Sep 30, 2009 45.90 46.59 44.67 45.71 1,127,320 +0.21(+0.46%)
Sep 29, 2009 45.50 45.93 44.67 45.50 1,490,965 +0.50(+1.11%)
Sep 28, 2009 43.64 45.27 43.62 45.00 1,273,903 +1.52(+3.50%)
Sep 25, 2009 44.06 44.28 43.10 43.48 1,216,421 -0.86(-1.94%)
Sep 24, 2009 45.54 45.69 43.88 44.34 1,958,506 -1.16(-2.55%)
Sep 23, 2009 45.71 46.82 45.45 45.50 2,346,140 -0.16(-0.35%)
Sep 22, 2009 44.85 45.80 44.85 45.66 897,741 +1.05(+2.35%)
Sep 21, 2009 44.36 45.13 44.00 44.61 879,929 -0.19(-0.42%)
Sep 18, 2009 45.32 45.68 44.41 44.80 1,609,102 -0.53(-1.17%)
Sep 17, 2009 46.23 48.21 45.21 45.33 2,068,995 -0.61(-1.32%)
Sep 16, 2009 46.28 46.79 45.81 45.94 1,117,566 +0.12(+0.26%)
Sep 15, 2009 44.95 46.33 44.82 45.82 864,155 +0.78(+1.73%)
Sep 14, 2009 43.36 45.04 43.26 45.04 588,906 +1.24(+2.83%)
Sep 11, 2009 43.94 44.29 43.35 43.80 577,241 -0.80(-1.79%)
Sep 10, 2009 44.19 44.73 43.67 44.60 878,638 +0.30(+0.68%)
Sep 09, 2009 44.08 44.50 43.58 44.30 1,468,899 +0.11(+0.25%)
Sep 08, 2009 42.59 44.23 42.53 44.19 1,337,937 +1.73(+4.07%)
Sep 04, 2009 42.37 42.66 41.62 42.46 964,803 -0.07(-0.16%)
Sep 03, 2009 41.23 42.56 40.84 42.53 1,429,459 +1.68(+4.11%)
Sep 02, 2009 41.30 41.68 40.75 40.85 1,223,317 -0.72(-1.73%)
Sep 01, 2009 43.15 43.17 41.53 41.57 2,196,861 -2.01(-4.61%)
Aug 31, 2009 43.58 44.10 43.22 43.58 1,350,675 -0.54(-1.22%)
Aug 28, 2009 44.08 44.22 43.18 44.12 944,233 +0.45(+1.03%)
Aug 27, 2009 43.20 43.76 42.34 43.67 876,660 +0.61(+1.42%)
Aug 26, 2009 43.02 43.22 42.32 43.06 1,185,564 +0.04(+0.09%)
Aug 25, 2009 43.75 43.76 42.40 43.02 1,131,450 -0.30(-0.69%)
Aug 24, 2009 44.13 44.38 43.19 43.32 853,682 -0.35(-0.80%)
Aug 21, 2009 43.10 44.49 42.64 43.67 1,024,295 +1.26(+2.97%)
Aug 20, 2009 41.09 42.46 40.93 42.41 1,163,467 +1.64(+4.02%)
Aug 19, 2009 41.00 41.13 40.40 40.77 1,360,629 -0.84(-2.02%)
Aug 18, 2009 42.34 42.80 41.38 41.61 1,878,228 -0.82(-1.93%)
Aug 17, 2009 42.14 42.89 42.09 42.43 1,834,411 -1.07(-2.46%)
Aug 14, 2009 43.71 44.05 43.04 43.50 2,001,795 -1.34(-2.99%)
Aug 13, 2009 45.03 45.60 44.36 44.84 1,365,363 +0.20(+0.45%)
Aug 12, 2009 44.38 45.63 44.21 44.64 1,146,200 +0.27(+0.61%)
Aug 11, 2009 44.52 44.90 43.64 44.37 1,360,701 -0.47(-1.05%)
Aug 10, 2009 45.77 45.90 44.49 44.84 1,638,406 -1.15(-2.50%)
Aug 07, 2009 44.04 46.96 44.01 45.99 1,820,556 +2.00(+4.55%)
Aug 06, 2009 44.49 45.88 43.47 43.99 2,346,509 -0.18(-0.41%)
Aug 05, 2009 42.37 44.23 42.14 44.17 2,358,752 +1.88(+4.45%)
Aug 04, 2009 40.27 42.67 40.00 42.29 2,298,155 +0.94(+2.27%)
Aug 03, 2009 41.07 41.49 40.50 41.35 1,031,410 +0.80(+1.97%)
Jul 31, 2009 39.75 40.88 39.52 40.55 1,075,309 +0.79(+1.99%)
Jul 30, 2009 39.55 40.93 39.41 39.76 1,562,406 +0.65(+1.66%)
Jul 29, 2009 39.46 39.62 38.75 39.11 1,133,750 -0.69(-1.73%)
Jul 28, 2009 38.86 39.96 38.64 39.80 911,794 +1.01(+2.60%)
Jul 27, 2009 39.64 39.72 38.60 38.79 1,488,577 -1.19(-2.98%)
Jul 24, 2009 38.95 40.00 38.73 39.98 877,155 +0.68(+1.73%)
Jul 23, 2009 38.31 39.73 38.01 39.30 1,097,294 +0.74(+1.92%)
Jul 22, 2009 38.16 38.98 37.32 38.56 1,178,683 +0.37(+0.97%)
Jul 21, 2009 38.19 38.35 37.25 38.19 1,281,284 +0.02(+0.05%)
Jul 20, 2009 37.35 38.63 37.21 38.17 1,200,366 +1.00(+2.69%)
Jul 17, 2009 37.98 37.98 36.99 37.17 1,002,168 -0.88(-2.31%)
Jul 16, 2009 37.42 38.42 37.23 38.05 1,251,158 +0.08(+0.21%)
Jul 15, 2009 37.04 38.07 36.86 37.97 2,043,354 +0.98(+2.65%)
Jul 14, 2009 35.93 37.10 35.49 36.99 1,188,194 +0.88(+2.44%)
Jul 13, 2009 34.71 36.22 34.60 36.11 1,561,959 +1.46(+4.21%)
Jul 10, 2009 34.50 34.97 34.27 34.65 744,907 -0.22(-0.63%)
Jul 09, 2009 35.74 35.83 34.77 34.87 1,104,721 -0.47(-1.33%)
Jul 08, 2009 35.21 35.59 34.56 35.34 1,447,427 +0.23(+0.66%)
Jul 07, 2009 36.25 36.25 35.03 35.11 1,599,458 -1.25(-3.44%)
Jul 06, 2009 35.07 36.40 34.83 36.36 1,856,742 +1.17(+3.32%)
Jul 02, 2009 35.61 35.96 35.19 35.19 1,842,292 -0.86(-2.39%)
Jul 01, 2009 36.18 36.18 35.78 36.05 1,265,169 +0.20(+0.56%)
Jun 30, 2009 34.98 36.25 34.87 35.85 1,550,859 +1.13(+3.25%)
Jun 29, 2009 34.08 34.82 33.79 34.72 1,530,832 +0.67(+1.97%)
Jun 26, 2009 34.44 34.50 33.72 34.05 1,433,549 -0.41(-1.19%)
Jun 25, 2009 33.64 34.49 33.56 34.46 1,054,971 +0.69(+2.04%)
Jun 24, 2009 33.95 33.95 32.79 33.77 1,127,504 +0.65(+1.96%)
Jun 23, 2009 33.36 33.71 32.83 33.12 988,189 +0.23(+0.70%)
Jun 22, 2009 34.12 34.39 32.79 32.89 1,345,473 -1.79(-5.16%)
Jun 19, 2009 33.90 34.73 33.88 34.68 1,561,821 +0.98(+2.91%)
Jun 18, 2009 33.30 34.17 33.08 33.70 1,422,695 +0.33(+0.99%)
Jun 17, 2009 34.45 34.67 33.26 33.37 1,278,124 -1.32(-3.81%)
Jun 16, 2009 35.61 35.97 34.18 34.69 1,022,919 -0.49(-1.39%)
Jun 15, 2009 36.15 36.41 35.03 35.18 1,816,721 -1.73(-4.69%)
Jun 12, 2009 35.61 37.05 35.37 36.91 870,357 +1.32(+3.71%)
Jun 11, 2009 36.37 36.58 35.42 35.59 834,722 -0.98(-2.68%)
Jun 10, 2009 37.32 37.42 36.00 36.57 1,385,781 -0.43(-1.16%)
Jun 09, 2009 36.59 37.21 36.07 37.00 1,111,440 +0.38(+1.04%)
Jun 08, 2009 36.60 36.97 36.26 36.62 1,417,209 -0.27(-0.73%)
Jun 05, 2009 38.00 38.00 36.64 36.89 1,529,375 -0.73(-1.94%)
Jun 04, 2009 36.83 38.08 36.27 37.62 2,220,636 +1.27(+3.49%)
Jun 03, 2009 36.65 37.00 35.75 36.35 1,698,181 -0.62(-1.68%)
Jun 02, 2009 37.45 37.53 36.73 36.97 1,977,678 -0.32(-0.86%)
Jun 01, 2009 35.80 38.02 35.80 37.29 2,513,950 +1.52(+4.25%)
May 29, 2009 34.79 36.07 34.27 35.77 2,939,793 +1.08(+3.11%)
May 28, 2009 36.49 36.49 33.36 34.69 2,232,828 +0.33(+0.96%)
May 27, 2009 35.68 36.14 34.03 34.36 2,324,781 -2.01(-5.53%)
May 26, 2009 34.55 36.60 34.06 36.37 1,951,666 +1.96(+5.70%)
May 22, 2009 35.23 35.60 34.31 34.41 1,262,183 -0.69(-1.97%)
May 21, 2009 34.65 35.75 34.38 35.10 1,767,162 -0.16(-0.45%)
May 20, 2009 35.87 36.26 35.08 35.26 1,985,058 +0.10(+0.28%)
May 19, 2009 36.16 36.25 34.67 35.16 2,096,495 -1.58(-4.30%)
May 18, 2009 34.42 37.01 33.97 36.74 4,371,347 +3.01(+8.92%)
May 15, 2009 34.16 34.84 33.26 33.73 2,034,244 -1.17(-3.35%)
May 14, 2009 34.20 35.24 33.60 34.90 2,774,084 +0.73(+2.14%)
May 13, 2009 34.66 35.18 34.01 34.17 2,308,828 -1.72(-4.79%)
May 12, 2009 34.95 36.50 34.17 35.89 2,420,015 +1.34(+3.88%)
May 11, 2009 34.88 35.67 34.42 34.55 2,470,088 -1.85(-5.08%)
May 08, 2009 36.49 36.96 35.60 36.40 3,589,912 +1.31(+3.73%)
May 07, 2009 39.62 39.62 34.88 35.09 2,482,772 -3.29(-8.57%)
May 06, 2009 39.06 39.12 36.89 38.38 2,235,809 +0.53(+1.40%)
May 05, 2009 37.07 38.61 37.07 37.85 1,917,772 +0.17(+0.45%)
May 04, 2009 35.49 37.88 35.38 37.68 3,258,083 +2.76(+7.90%)
May 01, 2009 35.61 36.00 34.53 34.92 2,171,893 -1.09(-3.03%)
Apr 30, 2009 37.39 37.68 35.25 36.01 3,519,928 -1.40(-3.74%)
Apr 29, 2009 38.36 38.36 35.95 37.41 2,901,934 +0.81(+2.21%)
Apr 28, 2009 36.59 37.96 36.04 36.60 2,037,880 -0.64(-1.72%)
Apr 27, 2009 36.95 37.90 36.52 37.24 3,113,671 -1.15(-3.00%)
Apr 24, 2009 37.31 39.31 36.23 38.39 3,167,375 +1.10(+2.95%)
Apr 23, 2009 35.94 37.35 34.19 37.29 2,286,669 +2.21(+6.30%)
Apr 22, 2009 34.69 37.55 34.37 35.08 3,219,237 -0.83(-2.31%)
Apr 21, 2009 33.20 36.47 32.50 35.91 3,602,334 +1.85(+5.43%)
Apr 20, 2009 35.04 36.03 33.80 34.06 3,627,507 -2.42(-6.63%)
Apr 17, 2009 36.45 37.81 35.72 36.48 2,566,803 -0.32(-0.87%)
Apr 16, 2009 36.83 38.25 35.18 36.80 3,620,729 -0.08(-0.22%)
Apr 15, 2009 35.30 37.18 34.53 36.88 5,332,353 +1.05(+2.93%)
Apr 14, 2009 38.07 38.14 35.53 35.83 3,930,598 -3.47(-8.83%)
Apr 13, 2009 37.93 39.84 37.04 39.30 1,793,598 +0.48(+1.24%)
Apr 09, 2009 35.09 38.95 35.09 38.82 2,750,931 +4.17(+12.03%)
Apr 08, 2009 34.42 35.20 34.00 34.65 2,170,159 +0.80(+2.36%)
Apr 07, 2009 35.86 36.39 33.82 33.85 1,889,859 -3.15(-8.51%)
Apr 06, 2009 38.58 38.58 35.91 37.00 2,828,672 -1.60(-4.15%)
Apr 03, 2009 35.36 38.73 34.85 38.60 3,084,856 +3.24(+9.16%)
Apr 02, 2009 33.95 35.83 33.29 35.36 2,897,608 +2.12(+6.38%)
Apr 01, 2009 32.30 33.83 32.14 33.24 1,647,797 +0.06(+0.18%)
Mar 31, 2009 32.09 33.51 31.49 33.18 2,491,495 +1.44(+4.54%)
Mar 30, 2009 32.21 32.66 31.66 31.74 1,978,145 -2.12(-6.26%)
Mar 26, 2009 33.61 34.06 31.47 33.86 2,255,077 +1.24(+3.80%)
Mar 25, 2009 32.67 32.98 30.31 32.62 1,849,828 +0.99(+3.13%)
Mar 24, 2009 33.94 34.54 31.46 31.63 2,689,162 -2.97(-8.58%)
Mar 23, 2009 31.74 34.85 31.69 34.60 3,105,801 +4.43(+14.68%)
Mar 20, 2009 32.19 32.35 30.10 30.17 1,952,902 -2.46(-7.55%)
Mar 19, 2009 33.22 33.50 32.06 32.63 2,163,823 -0.29(-0.87%)
Mar 18, 2009 30.92 33.38 30.29 32.92 2,358,843 +1.30(+4.11%)
Mar 17, 2009 29.60 31.65 29.24 31.62 1,991,840 +2.00(+6.75%)
Mar 16, 2009 32.70 32.75 29.44 29.62 1,766,870 -2.85(-8.78%)
Mar 13, 2009 33.06 33.10 31.47 32.47 0 -0.14(-0.43%)
Mar 12, 2009 31.26 32.90 29.96 32.61 2,814,361 +1.17(+3.72%)
Mar 11, 2009 31.47 32.60 30.89 31.44 3,084,127 +0.21(+0.67%)
Mar 10, 2009 28.58 31.48 28.00 31.23 3,263,438 +3.55(+12.83%)
Mar 09, 2009 26.06 27.75 25.42 27.68 1,937,090 +1.35(+5.13%)
Mar 06, 2009 27.45 27.45 24.96 26.33 0 -0.30(-1.13%)
Mar 05, 2009 27.67 27.77 26.32 26.63 2,576,595 -1.34(-4.79%)
Mar 04, 2009 28.70 29.77 27.15 27.97 1,874,430 +1.01(+3.75%)
Mar 02, 2009 29.40 29.59 26.56 26.96 2,234,749 -2.93(-9.80%)
Feb 27, 2009 29.80 30.56 28.61 29.89 0 +1.17(+4.07%)
Feb 26, 2009 30.12 30.99 28.54 28.72 2,369,128 -0.21(-0.73%)
Feb 25, 2009 28.59 29.95 27.47 28.93 1,887,120 -0.09(-0.31%)
Feb 24, 2009 27.42 29.15 27.18 29.02 2,787,642 +1.58(+5.76%)
Feb 23, 2009 30.44 30.44 27.22 27.44 2,226,742 -2.51(-8.38%)
Feb 20, 2009 26.44 30.07 25.77 29.95 3,491,843 +3.05(+11.34%)
Feb 19, 2009 29.10 29.14 26.57 26.90 1,989,460 -1.65(-5.78%)
Feb 18, 2009 28.55 29.38 27.40 28.55 2,486,398 +0.06(+0.21%)
Feb 17, 2009 30.01 30.94 28.32 28.49 2,691,025 -2.46(-7.95%)
Feb 13, 2009 32.28 32.60 30.80 30.95 1,774,516 -1.66(-5.09%)
Feb 12, 2009 32.31 33.01 30.71 32.61 2,046,242 -0.63(-1.90%)
Feb 11, 2009 33.43 33.65 31.94 33.24 2,732,062 +0.37(+1.13%)
Feb 10, 2009 33.96 34.69 32.79 32.87 3,323,926 -2.52(-7.12%)
Feb 09, 2009 35.12 35.70 34.45 35.39 1,599,600 +0.32(+0.91%)
Feb 06, 2009 33.15 35.20 33.01 35.07 1,779,840 +2.00(+6.05%)
Feb 05, 2009 33.00 33.91 31.54 33.07 1,607,154 -0.09(-0.27%)
Feb 04, 2009 33.60 34.97 33.00 33.16 1,819,757 -0.62(-1.84%)
Feb 03, 2009 33.16 34.07 32.60 33.78 1,739,387 +0.77(+2.33%)
Feb 02, 2009 30.99 33.22 30.44 33.01 1,247,078 +1.11(+3.48%)
Jan 30, 2009 34.04 34.87 31.15 31.90 0 -1.72(-5.12%)
Jan 29, 2009 34.28 35.31 33.47 33.62 2,526,599 -1.48(-4.22%)
Jan 28, 2009 33.51 35.30 32.64 35.10 2,029,809 +2.55(+7.83%)
Jan 27, 2009 32.36 32.99 31.75 32.55 1,153,564 +0.19(+0.59%)
Jan 26, 2009 31.24 32.78 30.80 32.36 1,467,211 +0.91(+2.89%)
Jan 23, 2009 29.57 31.62 28.97 31.45 1,324,966 +1.11(+3.66%)
Jan 22, 2009 30.09 31.79 29.76 30.34 1,524,382 -1.12(-3.56%)
Jan 21, 2009 29.02 31.65 28.59 31.46 2,835,733 +2.67(+9.27%)
Jan 20, 2009 31.85 31.85 28.41 28.79 1,961,503 -3.57(-11.03%)
Jan 16, 2009 30.59 32.51 30.17 32.36 1,560,093 +2.45(+8.19%)
Jan 15, 2009 29.91 30.60 28.48 29.91 2,194,901 -0.20(-0.66%)
Jan 14, 2009 29.99 30.82 29.75 30.11 1,530,594 -0.86(-2.78%)
Jan 13, 2009 29.62 31.12 29.33 30.97 1,250,206 +1.31(+4.42%)
Jan 12, 2009 31.22 31.68 29.23 29.66 1,353,998 -1.63(-5.21%)
Jan 09, 2009 31.87 32.73 31.11 31.29 1,677,447 -0.60(-1.88%)
Jan 08, 2009 31.67 32.18 30.79 31.89 1,128,439 +0.28(+0.89%)
Jan 07, 2009 31.30 32.55 31.20 31.61 1,728,896 -0.34(-1.06%)
Jan 06, 2009 29.99 32.14 29.82 31.95 1,918,504 +1.55(+5.10%)
Jan 05, 2009 31.46 31.80 30.21 30.40 1,272,264 -0.98(-3.12%)
Jan 02, 2009 33.19 33.35 31.28 31.38 0 -1.47(-4.47%)
Jan 01, 2009 31.70 33.25 31.18 32.85 0 +0.00(+0.00%)
Dec 31, 2008 31.70 33.25 31.18 32.85 1,441,546 +1.15(+3.63%)
Dec 30, 2008 30.30 31.72 30.09 31.70 903,646 +2.06(+6.95%)
Dec 29, 2008 30.47 30.72 29.13 29.64 933,256 -1.04(-3.39%)
Dec 26, 2008 30.60 31.16 29.98 30.68 633,940 +0.14(+0.46%)
Dec 24, 2008 30.65 30.73 29.89 30.54 311,750 +0.07(+0.23%)
Dec 23, 2008 31.01 31.63 29.94 30.47 946,938 +0.17(+0.56%)
Dec 22, 2008 32.39 32.39 28.90 30.30 1,492,123 -2.27(-6.97%)
Dec 19, 2008 31.69 32.70 30.56 32.57 1,567,371 +1.18(+3.76%)
Dec 18, 2008 32.71 33.56 30.82 31.39 2,751,647 -0.21(-0.66%)
Dec 17, 2008 30.32 33.55 29.28 31.60 2,451,061 +0.13(+0.41%)
Dec 16, 2008 28.30 31.98 27.46 31.47 2,258,918 +3.35(+11.91%)
Dec 15, 2008 28.20 28.46 27.16 28.12 1,862,875 -0.13(-0.46%)
Dec 12, 2008 25.62 28.31 25.55 28.25 2,356,298 +2.09(+7.99%)
Dec 11, 2008 28.84 29.09 25.79 26.16 3,135,355 -3.29(-11.17%)
Dec 10, 2008 29.06 29.89 27.80 29.45 2,413,266 +1.45(+5.18%)
Dec 09, 2008 29.44 30.20 27.84 28.00 2,223,168 -2.11(-7.01%)
Dec 08, 2008 31.00 31.40 28.95 30.11 2,582,716 +0.04(+0.13%)
Dec 05, 2008 26.65 30.08 26.24 30.07 1,634,962 +3.28(+12.24%)
Dec 04, 2008 27.60 29.03 26.42 26.79 1,817,698 -1.45(-5.13%)
Dec 03, 2008 26.19 28.47 25.22 28.24 1,736,703 +1.96(+7.46%)
Dec 02, 2008 23.94 26.74 23.94 26.28 2,546,045 +2.80(+11.93%)
Dec 01, 2008 27.36 28.05 23.10 23.48 1,865,467 -3.88(-14.18%)
Nov 28, 2008 27.75 28.53 26.58 27.36 902,738 -0.66(-2.36%)
Nov 26, 2008 26.67 29.83 25.90 28.02 2,531,843 +0.61(+2.23%)
Nov 25, 2008 25.78 27.98 24.60 27.41 2,619,342 +2.04(+8.04%)
Nov 24, 2008 21.04 25.75 19.85 25.37 3,775,513 +4.07(+19.11%)
Nov 21, 2008 21.81 22.38 18.04 21.30 4,474,813 +0.01(+0.05%)
Nov 20, 2008 23.01 24.00 20.55 21.29 2,743,079 -2.47(-10.40%)
Nov 19, 2008 26.96 27.00 23.45 23.76 2,086,856 -3.73(-13.57%)
Nov 18, 2008 27.70 28.75 26.01 27.49 1,401,618 +0.01(+0.04%)
Nov 17, 2008 28.81 29.66 27.39 27.48 1,780,259 -1.51(-5.21%)
Nov 14, 2008 31.70 32.52 28.98 28.99 1,457,199 -3.66(-11.21%)
Nov 13, 2008 30.08 32.72 28.16 32.65 1,945,103 +3.18(+10.79%)
Nov 12, 2008 28.51 30.72 28.51 29.47 2,013,846 -0.22(-0.74%)
Nov 11, 2008 29.01 30.75 28.70 29.69 1,296,682 +0.06(+0.20%)
Nov 10, 2008 32.99 33.80 28.91 29.63 1,877,232 -3.40(-10.29%)
Nov 07, 2008 31.23 33.42 30.14 33.03 1,311,626 +2.45(+8.01%)
Nov 06, 2008 33.13 33.40 30.31 30.58 1,245,740 -1.98(-6.08%)
Nov 05, 2008 33.50 35.92 32.20 32.56 2,397,793 -1.49(-4.38%)
Nov 04, 2008 32.75 34.11 32.16 34.05 1,493,277 +1.93(+6.01%)
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.