Digital Realty Trust (NY: DLR )

139.65 +1.80 (+1.31%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 42.74 43.45 42.08 42.30 1,181,690 -0.54(-1.26%)
May 29, 2008 42.62 43.00 41.84 42.84 1,087,329 +0.44(+1.04%)
May 28, 2008 41.59 42.46 41.20 42.40 752,895 +1.18(+2.86%)
May 27, 2008 41.31 41.84 40.80 41.22 522,803 +0.13(+0.32%)
May 26, 2008 40.05 41.19 39.81 41.09 0 +0.00(+0.00%)
May 23, 2008 40.05 41.19 39.81 41.09 528,157 +0.70(+1.73%)
May 22, 2008 41.04 41.14 40.11 40.39 870,522 -0.72(-1.75%)
May 21, 2008 42.23 42.40 40.94 41.11 711,965 -0.82(-1.96%)
May 20, 2008 41.99 42.49 41.58 41.93 1,121,665 -0.54(-1.27%)
May 19, 2008 42.02 42.76 41.52 42.47 863,705 +0.27(+0.64%)
May 16, 2008 42.33 42.55 41.42 42.20 765,948 +0.12(+0.29%)
May 15, 2008 41.74 42.48 41.12 42.08 1,458,850 +0.34(+0.81%)
May 14, 2008 41.13 41.74 40.69 41.74 942,663 +0.82(+2.00%)
May 13, 2008 40.65 41.24 40.28 40.92 1,070,435 +0.32(+0.79%)
May 12, 2008 39.79 40.85 39.61 40.60 1,262,436 +1.15(+2.92%)
May 09, 2008 39.21 40.32 38.95 39.45 541,730 -0.19(-0.48%)
May 08, 2008 38.04 40.60 38.04 39.64 1,633,596 +1.99(+5.29%)
May 07, 2008 38.41 38.73 37.41 37.65 587,801 -0.76(-1.98%)
May 06, 2008 38.05 38.54 37.83 38.41 713,832 +0.34(+0.89%)
May 05, 2008 38.57 38.66 38.01 38.07 645,752 -0.70(-1.81%)
May 02, 2008 39.55 39.55 38.38 38.77 747,448 -0.43(-1.10%)
May 01, 2008 38.98 39.54 38.37 39.20 834,715 +0.45(+1.16%)
Apr 30, 2008 39.70 39.85 38.71 38.75 489,910 -0.75(-1.90%)
Apr 29, 2008 39.60 40.06 38.64 39.50 966,066 -0.16(-0.40%)
Apr 28, 2008 40.59 41.23 39.53 39.66 1,056,973 -1.55(-3.76%)
Apr 25, 2008 41.27 41.60 40.90 41.21 964,477 -0.04(-0.10%)
Apr 24, 2008 40.60 41.74 40.57 41.25 1,414,679 +1.03(+2.56%)
Apr 23, 2008 39.44 40.29 39.03 40.22 728,490 +1.01(+2.58%)
Apr 22, 2008 39.40 39.79 38.92 39.21 801,404 -0.45(-1.13%)
Apr 21, 2008 39.35 40.10 39.25 39.66 466,646 +0.04(+0.10%)
Apr 18, 2008 39.68 40.47 39.00 39.62 1,404,195 +0.74(+1.90%)
Apr 17, 2008 38.59 38.92 37.81 38.88 460,305 +0.09(+0.23%)
Apr 16, 2008 37.18 38.93 36.97 38.79 1,089,079 +2.02(+5.49%)
Apr 15, 2008 36.83 37.00 36.09 36.77 405,803 +0.26(+0.71%)
Apr 14, 2008 36.44 37.00 36.25 36.51 566,061 -0.01(-0.03%)
Apr 11, 2008 36.60 37.48 36.24 36.52 601,800 -0.46(-1.24%)
Apr 10, 2008 36.30 37.17 36.08 36.98 529,574 +0.74(+2.04%)
Apr 09, 2008 37.09 37.35 36.16 36.24 779,100 -0.66(-1.79%)
Apr 08, 2008 37.16 37.70 36.70 36.90 521,810 -0.25(-0.67%)
Apr 07, 2008 37.71 38.01 36.89 37.15 530,243 -0.47(-1.25%)
Apr 04, 2008 37.60 38.23 36.91 37.62 885,100 -0.07(-0.19%)
Apr 03, 2008 36.60 37.90 36.57 37.69 1,015,900 +0.45(+1.21%)
Apr 02, 2008 36.98 37.25 36.03 37.24 629,642 +0.15(+0.40%)
Apr 01, 2008 35.92 37.13 35.43 37.09 734,857 +1.59(+4.48%)
Mar 31, 2008 35.30 36.15 35.07 35.50 822,400 +0.19(+0.54%)
Mar 28, 2008 36.18 36.50 35.22 35.31 436,400 -0.78(-2.16%)
Mar 27, 2008 36.50 37.00 35.82 36.09 549,400 -0.18(-0.50%)
Mar 26, 2008 37.08 37.53 35.83 36.27 1,383,974 -1.16(-3.10%)
Mar 25, 2008 37.20 37.50 36.03 37.43 1,174,953 +0.18(+0.48%)
Mar 24, 2008 35.60 37.64 35.60 37.25 1,131,690 +1.59(+4.46%)
Mar 21, 2008 34.77 35.82 34.14 35.66 1,554,900 +0.00(+0.00%)
Mar 20, 2008 34.77 35.82 34.14 35.66 1,554,900 +1.26(+3.66%)
Mar 19, 2008 34.58 35.61 34.13 34.40 1,193,689 +0.12(+0.35%)
Mar 18, 2008 33.19 34.28 32.64 34.28 1,224,600 +1.84(+5.67%)
Mar 17, 2008 31.69 32.72 31.28 32.44 703,700 -0.15(-0.46%)
Mar 14, 2008 34.11 34.36 31.78 32.59 1,040,269 -1.15(-3.41%)
Mar 13, 2008 33.64 33.96 32.40 33.74 885,487 -0.36(-1.06%)
Mar 12, 2008 34.49 35.15 33.85 34.10 1,270,500 -0.61(-1.76%)
Mar 11, 2008 33.00 34.73 32.27 34.71 1,174,855 +2.64(+8.23%)
Mar 10, 2008 33.35 33.56 32.07 32.07 1,462,562 -1.43(-4.27%)
Mar 07, 2008 33.00 33.87 32.53 33.50 982,295 +0.21(+0.63%)
Mar 06, 2008 34.34 35.25 32.75 33.29 1,234,823 -1.17(-3.40%)
Mar 05, 2008 35.04 35.26 34.08 34.46 977,717 -0.04(-0.12%)
Mar 04, 2008 36.45 36.45 33.86 34.50 1,670,496 -2.12(-5.79%)
Mar 03, 2008 36.20 36.88 35.61 36.62 753,600 +0.72(+2.01%)
Feb 29, 2008 36.46 36.80 35.57 35.90 799,200 -1.08(-2.92%)
Feb 28, 2008 36.04 37.17 35.96 36.98 1,495,300 +0.83(+2.30%)
Feb 27, 2008 37.29 37.82 35.73 36.15 1,480,550 -1.34(-3.57%)
Feb 26, 2008 37.00 38.22 37.00 37.49 854,800 +0.05(+0.13%)
Feb 25, 2008 35.94 37.44 35.21 37.44 742,400 +1.44(+4.00%)
Feb 22, 2008 36.08 36.40 35.22 36.00 675,638 +0.05(+0.14%)
Feb 21, 2008 36.54 37.26 35.73 35.95 700,535 -0.27(-0.75%)
Feb 20, 2008 35.05 36.23 34.83 36.22 677,251 +0.85(+2.40%)
Feb 19, 2008 35.70 36.04 35.23 35.37 601,433 +0.07(+0.20%)
Feb 18, 2008 35.04 35.67 34.54 35.30 0 +0.00(+0.00%)
Feb 15, 2008 35.04 35.67 34.54 35.30 486,300 +0.06(+0.17%)
Feb 14, 2008 35.28 35.76 34.89 35.24 1,497,600 -0.03(-0.09%)
Feb 13, 2008 35.28 35.37 34.13 35.27 617,501 +0.47(+1.35%)
Feb 12, 2008 34.26 35.01 34.00 34.80 707,800 +0.43(+1.25%)
Feb 11, 2008 34.86 34.86 33.76 34.37 916,783 -0.55(-1.58%)
Feb 08, 2008 35.90 36.47 34.62 34.92 546,315 -1.17(-3.24%)
Feb 07, 2008 35.28 36.27 34.82 36.09 895,507 +0.68(+1.92%)
Feb 06, 2008 36.28 36.69 35.21 35.41 706,838 -0.53(-1.47%)
Feb 05, 2008 36.20 37.22 35.91 35.94 1,072,500 -1.06(-2.86%)
Feb 04, 2008 36.47 37.40 36.19 37.00 1,733,171 +0.50(+1.37%)
Feb 01, 2008 35.48 36.91 35.40 36.50 6,412,512 +0.74(+2.07%)
Jan 31, 2008 35.43 36.72 34.27 35.76 7,091,047 -1.13(-3.06%)
Jan 30, 2008 37.54 38.57 36.67 36.89 670,100 -0.75(-1.99%)
Jan 29, 2008 38.58 39.17 37.63 37.64 749,971 -0.30(-0.79%)
Jan 28, 2008 37.08 37.96 36.15 37.94 536,179 +1.11(+3.01%)
Jan 25, 2008 37.41 37.75 36.11 36.83 832,208 -0.12(-0.32%)
Jan 24, 2008 37.80 38.32 36.80 36.95 1,875,605 +0.17(+0.46%)
Jan 23, 2008 33.48 37.47 33.45 36.78 2,578,856 +2.36(+6.86%)
Jan 22, 2008 32.92 35.18 32.32 34.42 1,098,252 +1.46(+4.43%)
Jan 21, 2008 34.33 34.33 32.54 32.96 0 +0.00(+0.00%)
Jan 18, 2008 34.33 34.33 32.54 32.96 1,599,042 -1.06(-3.12%)
Jan 17, 2008 34.82 35.09 33.90 34.02 690,300 -0.82(-2.35%)
Jan 16, 2008 34.15 35.43 33.84 34.84 652,800 +0.67(+1.96%)
Jan 15, 2008 34.93 35.20 34.17 34.17 561,100 -1.40(-3.94%)
Jan 14, 2008 34.97 35.78 34.30 35.57 644,500 +0.90(+2.60%)
Jan 11, 2008 34.67 35.41 33.73 34.67 749,775 -0.26(-0.74%)
Jan 10, 2008 34.50 35.51 33.65 34.93 1,613,300 +0.10(+0.29%)
Jan 09, 2008 33.85 35.08 33.11 34.83 1,286,800 +0.99(+2.93%)
Jan 08, 2008 35.24 35.43 33.58 33.84 1,875,400 -1.23(-3.51%)
Jan 07, 2008 35.41 35.74 34.34 35.07 1,346,600 -0.11(-0.31%)
Jan 04, 2008 36.56 37.24 35.03 35.18 1,053,600 -2.06(-5.53%)
Jan 03, 2008 38.73 39.20 37.05 37.24 798,945 -1.26(-3.27%)
Jan 02, 2008 38.32 39.19 38.00 38.50 1,122,000 +0.13(+0.34%)
Jan 01, 2008 38.11 38.66 37.71 38.37 402,790 +0.00(+0.00%)
Dec 31, 2007 38.11 38.66 37.71 38.37 402,790 +0.23(+0.60%)
Dec 28, 2007 39.00 39.82 38.14 38.14 494,820 -0.86(-2.21%)
Dec 27, 2007 40.07 40.41 38.91 39.00 545,800 -1.31(-3.25%)
Dec 26, 2007 40.04 40.33 39.74 40.31 461,500 +0.22(+0.55%)
Dec 24, 2007 38.70 40.10 38.62 40.09 310,300 +1.79(+4.67%)
Dec 21, 2007 38.86 39.48 37.92 38.30 1,106,100 +0.20(+0.52%)
Dec 20, 2007 38.40 38.78 37.76 38.10 661,900 +0.06(+0.16%)
Dec 19, 2007 37.68 38.23 37.28 38.04 688,759 +0.60(+1.60%)
Dec 18, 2007 37.39 38.29 36.40 37.44 1,352,000 +0.94(+2.58%)
Dec 17, 2007 37.00 37.40 36.24 36.50 970,200 -1.49(-3.92%)
Dec 14, 2007 38.46 39.51 37.92 37.99 597,800 -0.99(-2.54%)
Dec 13, 2007 40.35 40.61 38.04 38.98 1,029,900 -1.76(-4.32%)
Dec 12, 2007 41.50 42.15 39.78 40.74 1,636,068 +0.74(+1.85%)
Dec 11, 2007 40.73 41.38 39.84 40.00 1,152,573 -0.50(-1.23%)
Dec 10, 2007 39.04 40.50 39.04 40.50 463,370 +1.50(+3.85%)
Dec 07, 2007 38.48 39.65 38.30 39.00 2,632,300 +0.75(+1.96%)
Dec 06, 2007 37.98 38.46 37.62 38.25 1,046,100 +0.54(+1.43%)
Dec 05, 2007 36.97 37.81 36.88 37.71 687,100 +1.32(+3.63%)
Dec 04, 2007 37.21 37.47 36.39 36.39 916,600 -1.37(-3.63%)
Dec 03, 2007 37.82 38.14 36.74 37.76 798,700 -0.40(-1.05%)
Nov 30, 2007 37.98 38.37 37.49 38.16 902,015 +0.56(+1.49%)
Nov 29, 2007 38.00 38.03 36.91 37.60 647,100 -0.54(-1.42%)
Nov 28, 2007 36.50 38.14 36.36 38.14 1,223,530 +1.97(+5.45%)
Nov 27, 2007 35.75 36.32 35.05 36.17 835,002 +0.47(+1.32%)
Nov 26, 2007 37.65 37.65 35.70 35.70 965,600 -2.05(-5.43%)
Nov 23, 2007 37.37 37.85 36.92 37.75 566,600 +0.75(+2.03%)
Nov 21, 2007 38.07 38.38 36.87 37.00 1,100,200 -1.35(-3.52%)
Nov 20, 2007 39.00 39.38 37.48 38.35 1,020,300 -0.55(-1.41%)
Nov 19, 2007 38.90 39.34 38.54 38.90 917,000 -0.50(-1.27%)
Nov 16, 2007 39.76 39.97 38.35 39.40 788,100 -0.26(-0.66%)
Nov 15, 2007 39.13 39.67 38.55 39.66 466,700 +0.35(+0.89%)
Nov 14, 2007 40.39 40.89 39.10 39.31 550,900 -0.52(-1.31%)
Nov 13, 2007 38.94 39.84 38.81 39.83 1,068,500 +1.33(+3.45%)
Nov 12, 2007 39.60 40.09 38.38 38.50 756,300 -1.16(-2.92%)
Nov 09, 2007 39.47 40.64 39.47 39.66 1,163,800 -0.53(-1.32%)
Nov 08, 2007 41.07 41.85 39.21 40.19 1,466,620 -0.97(-2.36%)
Nov 07, 2007 43.25 43.26 40.39 41.16 1,009,500 -2.02(-4.68%)
Nov 06, 2007 41.58 43.18 40.97 43.18 1,207,400 +1.68(+4.05%)
Nov 05, 2007 40.71 42.04 40.70 41.50 1,153,958 -0.03(-0.07%)
Nov 02, 2007 42.10 42.47 40.55 41.53 751,100 -0.08(-0.19%)
Nov 01, 2007 43.34 43.34 41.00 41.61 1,353,500 -2.38(-5.41%)
Oct 31, 2007 43.08 44.21 41.92 43.99 1,251,400 +1.44(+3.38%)
Oct 30, 2007 41.22 42.66 41.15 42.55 592,300 +1.23(+2.98%)
Oct 29, 2007 41.83 41.85 41.25 41.32 338,900 -0.37(-0.89%)
Oct 26, 2007 41.44 41.77 40.82 41.69 429,500 +0.92(+2.26%)
Oct 25, 2007 41.12 41.44 40.17 40.77 451,600 -0.29(-0.71%)
Oct 24, 2007 41.47 41.47 40.41 41.06 906,600 -0.64(-1.53%)
Oct 23, 2007 41.23 41.76 40.44 41.70 358,800 +0.86(+2.11%)
Oct 22, 2007 40.79 41.45 40.28 40.84 584,200 -0.55(-1.33%)
Oct 19, 2007 42.43 42.50 41.21 41.39 930,600 -1.11(-2.61%)
Oct 18, 2007 40.85 42.94 40.62 42.50 685,500 +1.45(+3.53%)
Oct 17, 2007 40.89 41.36 40.29 41.05 2,510,100 +1.67(+4.24%)
Oct 16, 2007 39.30 39.68 38.86 39.38 537,900 -0.20(-0.51%)
Oct 15, 2007 39.60 39.60 39.00 39.58 399,800 +0.08(+0.20%)
Oct 12, 2007 39.58 40.00 39.00 39.50 458,900 -1.09(-2.69%)
Oct 11, 2007 40.86 40.99 40.03 40.59 365,500 -0.15(-0.37%)
Oct 10, 2007 41.36 41.61 40.50 40.74 638,100 -0.43(-1.04%)
Oct 09, 2007 41.00 41.66 40.52 41.17 432,100 +0.17(+0.41%)
Oct 08, 2007 40.95 41.28 40.46 41.00 496,200 -0.20(-0.49%)
Oct 05, 2007 41.31 41.50 40.59 41.20 408,800 +0.69(+1.70%)
Oct 04, 2007 40.19 40.71 39.69 40.51 298,100 +0.56(+1.40%)
Oct 03, 2007 40.75 40.77 39.95 39.95 323,800 -0.98(-2.39%)
Oct 02, 2007 41.00 41.18 40.54 40.93 339,900 -0.04(-0.10%)
Oct 01, 2007 39.64 41.25 39.35 40.97 467,300 +1.58(+4.01%)
Sep 28, 2007 39.50 39.50 38.75 39.39 424,900 -0.21(-0.53%)
Sep 27, 2007 39.02 39.68 38.89 39.60 386,400 +0.90(+2.33%)
Sep 26, 2007 37.92 39.02 37.74 38.70 299,800 +0.96(+2.54%)
Sep 25, 2007 37.69 37.91 37.04 37.74 191,400 -0.27(-0.71%)
Sep 24, 2007 37.67 38.27 37.51 38.01 358,400 +0.28(+0.74%)
Sep 21, 2007 38.48 38.82 37.73 37.73 462,400 -0.57(-1.49%)
Sep 20, 2007 39.24 39.34 37.98 38.30 445,700 -0.94(-2.40%)
Sep 19, 2007 37.44 39.98 37.51 39.24 662,600 +1.80(+4.81%)
Sep 18, 2007 36.54 37.64 35.86 37.44 1,234,800 +0.90(+2.46%)
Sep 17, 2007 36.93 37.05 36.15 36.54 754,200 -0.42(-1.14%)
Sep 14, 2007 37.11 36.99 36.30 36.96 312,200 -0.15(-0.40%)
Sep 13, 2007 36.46 37.23 35.87 37.11 497,400 +0.65(+1.78%)
Sep 12, 2007 37.06 37.20 36.22 36.46 549,400 -0.81(-2.17%)
Sep 11, 2007 36.45 37.48 35.39 37.27 491,700 +0.82(+2.25%)
Sep 10, 2007 37.31 37.31 36.03 36.45 417,500 -0.40(-1.09%)
Sep 07, 2007 38.28 38.28 36.75 36.85 373,300 -0.99(-2.62%)
Sep 06, 2007 38.57 39.37 37.50 37.84 516,100 -0.73(-1.89%)
Sep 05, 2007 39.65 39.78 38.38 38.57 427,100 -1.48(-3.70%)
Sep 04, 2007 38.91 40.52 38.64 40.05 607,400 +1.05(+2.69%)
Aug 31, 2007 38.00 39.07 37.84 39.00 980,800 +1.61(+4.31%)
Aug 30, 2007 36.98 37.94 36.97 37.39 521,000 -0.02(-0.05%)
Aug 29, 2007 37.33 37.43 36.56 37.41 710,900 +0.22(+0.59%)
Aug 28, 2007 38.52 38.46 37.12 37.19 746,900 -1.33(-3.45%)
Aug 27, 2007 38.78 39.11 38.38 38.52 529,000 -0.46(-1.18%)
Aug 24, 2007 38.34 39.18 38.24 38.98 396,500 +0.51(+1.33%)
Aug 23, 2007 38.42 38.75 38.12 38.47 549,400 +0.35(+0.92%)
Aug 22, 2007 37.80 38.29 37.49 38.12 703,500 +0.53(+1.41%)
Aug 21, 2007 36.65 37.75 36.45 37.59 581,600 +0.85(+2.31%)
Aug 20, 2007 35.39 36.77 35.23 36.74 538,700 +1.36(+3.84%)
Aug 17, 2007 36.97 37.58 35.13 35.38 1,192,000 +0.37(+1.06%)
Aug 16, 2007 34.85 35.99 33.52 35.01 1,494,300 -0.03(-0.09%)
Aug 15, 2007 36.30 38.23 34.81 35.04 1,034,200 -1.37(-3.76%)
Aug 14, 2007 37.50 37.58 36.41 36.41 822,400 -1.09(-2.91%)
Aug 13, 2007 37.51 38.14 36.66 37.50 708,400 -0.01(-0.03%)
Aug 10, 2007 39.14 38.70 36.64 37.51 1,534,200 -1.63(-4.16%)
Aug 09, 2007 38.94 39.92 38.05 39.14 1,503,100 +0.20(+0.51%)
Aug 08, 2007 37.60 39.06 36.33 38.94 1,275,900 +2.55(+7.01%)
Aug 07, 2007 34.90 36.63 34.50 36.39 664,200 +1.08(+3.06%)
Aug 06, 2007 34.16 35.46 33.06 35.31 708,300 +1.38(+4.07%)
Aug 03, 2007 34.02 34.60 33.86 33.93 741,900 -0.67(-1.94%)
Aug 02, 2007 33.30 34.69 33.30 34.60 802,900 +1.30(+3.90%)
Aug 01, 2007 33.15 33.37 32.04 33.30 1,573,149 +0.15(+0.45%)
Jul 31, 2007 34.00 34.36 33.10 33.15 1,335,500 -0.47(-1.40%)
Jul 30, 2007 34.14 34.35 33.27 33.62 946,900 -0.52(-1.52%)
Jul 27, 2007 34.26 35.05 33.73 34.14 1,863,400 -1.01(-2.87%)
Jul 26, 2007 35.34 35.90 34.68 35.15 956,200 -0.99(-2.74%)
Jul 25, 2007 37.10 37.10 35.72 36.14 1,148,300 -0.38(-1.04%)
Jul 24, 2007 34.93 37.08 34.65 36.52 1,938,400 +1.10(+3.11%)
Jul 23, 2007 36.84 36.98 35.02 35.42 1,203,100 -1.35(-3.67%)
Jul 20, 2007 37.78 37.87 36.23 36.77 688,800 -1.09(-2.88%)
Jul 19, 2007 38.03 38.51 37.81 37.86 454,000 +0.10(+0.26%)
Jul 18, 2007 37.75 37.94 36.87 37.76 556,700 -0.41(-1.07%)
Jul 17, 2007 38.65 39.44 38.13 38.17 345,500 -0.35(-0.91%)
Jul 16, 2007 39.20 39.65 38.52 38.52 416,800 -0.96(-2.43%)
Jul 13, 2007 39.44 39.48 38.85 39.48 412,600 +0.03(+0.08%)
Jul 12, 2007 39.10 39.56 38.77 39.45 429,600 +0.67(+1.73%)
Jul 11, 2007 38.36 38.78 37.91 38.78 440,800 +0.26(+0.67%)
Jul 10, 2007 39.80 40.00 38.44 38.52 433,300 -1.63(-4.06%)
Jul 09, 2007 40.62 40.62 39.67 40.15 309,900 -0.29(-0.72%)
Jul 06, 2007 39.70 40.54 39.02 40.44 412,300 +0.67(+1.68%)
Jul 05, 2007 39.66 40.31 39.54 39.77 907,500 +0.46(+1.17%)
Jul 03, 2007 39.60 39.99 39.15 39.31 309,600 +0.15(+0.38%)
Jul 02, 2007 37.90 39.22 37.85 39.16 637,056 +1.48(+3.93%)
Jun 29, 2007 38.65 38.97 37.35 37.68 504,700 -0.81(-2.10%)
Jun 28, 2007 38.58 39.32 38.30 38.49 501,800 +0.03(+0.08%)
Jun 27, 2007 37.25 38.53 36.70 38.46 787,500 +0.86(+2.29%)
Jun 26, 2007 37.43 37.85 37.11 37.60 640,900 +0.50(+1.35%)
Jun 25, 2007 37.90 37.82 36.93 37.10 499,600 -0.80(-2.11%)
Jun 22, 2007 37.49 38.25 37.49 37.90 1,368,200 +0.41(+1.09%)
Jun 21, 2007 37.50 37.63 36.75 37.49 1,019,800 -0.25(-0.66%)
Jun 20, 2007 39.00 39.00 37.74 37.74 454,100 -1.14(-2.93%)
Jun 19, 2007 38.86 39.19 38.42 38.88 569,600 -0.10(-0.26%)
Jun 18, 2007 40.10 40.36 38.90 38.98 396,100 -1.01(-2.53%)
Jun 15, 2007 40.27 40.98 39.81 39.99 875,700 +0.47(+1.19%)
Jun 14, 2007 39.74 39.96 39.24 39.52 443,800 -0.28(-0.70%)
Jun 13, 2007 39.50 39.83 39.08 39.80 1,221,700 +0.45(+1.14%)
Jun 12, 2007 40.09 40.13 39.35 39.35 842,000 -0.74(-1.85%)
Jun 11, 2007 40.25 40.35 39.83 40.09 414,900 -0.16(-0.40%)
Jun 08, 2007 39.59 40.30 39.35 40.25 796,625 +0.56(+1.41%)
Jun 07, 2007 40.55 40.58 39.46 39.69 434,900 -0.93(-2.29%)
Jun 06, 2007 40.67 41.11 40.14 40.62 495,000 -0.04(-0.10%)
Jun 05, 2007 41.16 41.38 40.53 40.66 493,200 -0.71(-1.72%)
Jun 04, 2007 40.45 41.42 40.45 41.37 414,700 +0.74(+1.82%)
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.