Digital Realty Trust (NY: DLR )

127.67 +2.38 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 71.21 74.12 71.14 73.96 1,874,846 +2.11(+2.94%)
Oct 29, 2015 72.13 72.72 71.23 71.85 1,624,637 -0.68(-0.94%)
Oct 28, 2015 72.80 73.30 71.49 72.53 1,231,510 -0.36(-0.49%)
Oct 27, 2015 73.04 73.51 71.97 72.89 1,428,391 -0.58(-0.79%)
Oct 26, 2015 73.46 73.78 73.10 73.47 659,811 +0.08(+0.11%)
Oct 23, 2015 73.02 73.42 72.44 73.39 808,695 +0.46(+0.63%)
Oct 22, 2015 71.81 73.19 71.72 72.93 1,308,041 +1.35(+1.89%)
Oct 21, 2015 72.27 72.70 71.50 71.58 986,292 -0.67(-0.93%)
Oct 20, 2015 71.60 72.35 71.32 72.25 1,034,292 +0.68(+0.95%)
Oct 19, 2015 71.10 71.77 70.88 71.57 966,715 +0.40(+0.56%)
Oct 16, 2015 71.37 71.77 70.85 71.17 1,085,634 -0.05(-0.07%)
Oct 15, 2015 70.32 71.34 70.32 71.22 941,448 +0.97(+1.38%)
Oct 14, 2015 70.66 70.86 69.87 70.25 1,213,110 -0.22(-0.31%)
Oct 13, 2015 69.59 70.85 69.50 70.47 1,335,327 +0.52(+0.74%)
Oct 12, 2015 69.44 70.16 69.21 69.95 1,016,085 +0.68(+0.98%)
Oct 09, 2015 69.09 69.41 68.68 69.27 1,219,001 +0.19(+0.28%)
Oct 08, 2015 69.00 69.12 68.27 69.08 1,107,873 +0.42(+0.61%)
Oct 07, 2015 67.37 68.92 67.22 68.66 5,547,429 +1.33(+1.98%)
Oct 06, 2015 65.84 67.40 64.98 67.33 1,482,000 +1.58(+2.40%)
Oct 05, 2015 65.73 66.19 65.30 65.75 2,889,182 +0.02(+0.03%)
Oct 02, 2015 64.60 65.93 64.11 65.73 2,600,516 +0.98(+1.51%)
Oct 01, 2015 65.43 65.52 64.40 64.75 1,090,545 -0.57(-0.87%)
Sep 30, 2015 64.05 65.50 63.71 65.32 1,210,526 +1.79(+2.82%)
Sep 29, 2015 63.47 64.06 62.70 63.53 2,157,835 +0.68(+1.08%)
Sep 28, 2015 63.64 63.81 62.42 62.85 847,757 -1.13(-1.77%)
Sep 25, 2015 63.98 64.29 63.55 63.98 780,314 +0.07(+0.11%)
Sep 24, 2015 64.09 64.40 63.34 63.91 926,096 -0.24(-0.37%)
Sep 23, 2015 64.16 64.48 63.69 64.15 945,037 +0.21(+0.33%)
Sep 22, 2015 64.40 64.72 63.59 63.94 949,424 -1.03(-1.59%)
Sep 21, 2015 64.78 65.34 64.74 64.97 745,757 +0.25(+0.39%)
Sep 18, 2015 63.77 65.45 63.77 64.72 1,477,493 +0.26(+0.40%)
Sep 17, 2015 63.75 65.31 63.22 64.46 790,531 +0.53(+0.83%)
Sep 16, 2015 62.91 64.14 62.84 63.93 622,156 +0.93(+1.48%)
Sep 15, 2015 62.39 63.39 62.14 63.00 834,654 +0.60(+0.96%)
Sep 14, 2015 62.00 62.65 61.71 62.40 821,381 +0.69(+1.12%)
Sep 11, 2015 60.90 61.97 60.66 61.71 824,827 -0.04(-0.06%)
Sep 10, 2015 61.67 62.40 61.51 61.75 903,239 +0.06(+0.10%)
Sep 09, 2015 63.50 63.63 61.61 61.69 1,059,880 -1.63(-2.57%)
Sep 08, 2015 62.96 63.39 62.09 63.32 1,346,856 +1.17(+1.88%)
Sep 04, 2015 62.80 62.15 62.15 62.15 1,016,800 -1.05(-1.66%)
Sep 03, 2015 63.51 64.06 62.91 63.20 1,590,460 +0.65(+1.04%)
Sep 02, 2015 62.31 62.58 61.93 62.55 923,669 +1.03(+1.67%)
Sep 01, 2015 62.82 63.11 61.10 61.52 1,425,634 -1.80(-2.84%)
Aug 31, 2015 65.01 65.01 63.22 63.32 1,505,646 -1.69(-2.60%)
Aug 28, 2015 64.72 65.16 64.51 65.01 891,549 +0.32(+0.49%)
Aug 27, 2015 63.68 65.45 63.09 64.69 977,565 +1.41(+2.23%)
Aug 26, 2015 62.62 63.51 62.04 63.28 1,341,553 +1.48(+2.39%)
Aug 25, 2015 64.37 64.43 61.73 61.80 1,705,157 -1.08(-1.72%)
Aug 24, 2015 63.49 64.93 62.14 62.88 1,908,677 -3.07(-4.66%)
Aug 21, 2015 66.27 67.20 65.80 65.95 1,444,243 -0.72(-1.08%)
Aug 20, 2015 66.65 67.21 66.43 66.67 729,332 -0.24(-0.36%)
Aug 19, 2015 66.82 67.20 66.60 66.91 670,447 -0.26(-0.39%)
Aug 18, 2015 67.05 67.22 66.75 67.17 678,169 +0.08(+0.12%)
Aug 17, 2015 66.79 67.10 66.53 67.09 703,928 +0.29(+0.43%)
Aug 14, 2015 65.90 66.87 65.66 66.80 1,075,634 +0.71(+1.07%)
Aug 13, 2015 65.58 66.43 65.20 66.09 1,339,486 +0.50(+0.76%)
Aug 12, 2015 65.00 65.60 64.84 65.59 730,757 +0.32(+0.49%)
Aug 11, 2015 64.59 65.46 64.54 65.27 999,870 +0.51(+0.79%)
Aug 10, 2015 65.45 65.61 64.46 64.76 751,770 -0.51(-0.78%)
Aug 07, 2015 65.15 65.78 65.00 65.27 906,712 +0.07(+0.11%)
Aug 06, 2015 64.94 65.22 64.22 65.20 1,611,915 +0.19(+0.29%)
Aug 05, 2015 65.36 66.15 64.76 65.01 1,712,815 -0.32(-0.49%)
Aug 04, 2015 64.66 65.76 64.35 65.33 1,513,630 +0.68(+1.05%)
Aug 03, 2015 64.39 64.74 64.09 64.65 971,061 +0.38(+0.59%)
Jul 31, 2015 64.46 65.31 64.00 64.27 2,061,998 -0.37(-0.57%)
Jul 30, 2015 64.71 64.85 64.27 64.64 1,373,382 -0.14(-0.22%)
Jul 29, 2015 64.33 65.04 64.16 64.78 1,243,917 +0.37(+0.57%)
Jul 28, 2015 65.03 65.29 64.16 64.41 1,691,366 -0.60(-0.92%)
Jul 27, 2015 65.15 65.39 64.87 65.01 1,458,743 -0.19(-0.29%)
Jul 24, 2015 65.52 65.69 65.04 65.20 1,346,932 -0.10(-0.15%)
Jul 23, 2015 66.31 66.31 64.99 65.30 1,677,340 -1.00(-1.51%)
Jul 22, 2015 66.48 66.69 66.18 66.30 1,594,785 -0.20(-0.30%)
Jul 21, 2015 67.79 67.79 66.50 66.50 2,173,865 -1.28(-1.89%)
Jul 20, 2015 67.82 67.99 67.50 67.78 4,954,919 +0.05(+0.07%)
Jul 17, 2015 68.10 68.10 67.50 67.73 1,363,469 -0.30(-0.44%)
Jul 16, 2015 67.68 68.43 67.65 68.03 3,037,393 +0.49(+0.73%)
Jul 15, 2015 68.64 68.73 67.53 67.54 9,014,703 -1.39(-2.02%)
Jul 14, 2015 68.30 69.44 67.67 68.93 2,048,278 +0.51(+0.75%)
Jul 13, 2015 69.63 69.76 67.67 68.42 1,209,820 -0.71(-1.03%)
Jul 10, 2015 68.20 69.36 67.82 69.13 1,300,638 +1.20(+1.77%)
Jul 09, 2015 68.77 69.56 67.70 67.93 834,931 -0.86(-1.25%)
Jul 08, 2015 68.56 69.05 68.37 68.79 616,475 -0.24(-0.35%)
Jul 07, 2015 69.00 69.83 68.59 69.03 1,050,137 +0.20(+0.29%)
Jul 06, 2015 68.76 69.07 68.50 68.83 1,148,080 -0.08(-0.12%)
Jul 02, 2015 68.80 68.91 68.91 68.91 1,490,400 +0.45(+0.66%)
Jul 01, 2015 67.06 68.62 66.08 68.46 2,419,361 +1.78(+2.67%)
Jun 30, 2015 66.13 67.18 65.66 66.68 1,916,606 +0.79(+1.20%)
Jun 29, 2015 66.36 67.36 65.75 65.89 966,482 -0.63(-0.95%)
Jun 26, 2015 66.33 66.81 65.97 66.52 1,801,174 +0.31(+0.47%)
Jun 25, 2015 66.29 66.63 66.02 66.21 809,619 -0.23(-0.35%)
Jun 24, 2015 67.00 67.25 66.39 66.44 449,574 -0.38(-0.57%)
Jun 23, 2015 67.47 67.70 66.74 66.82 780,739 -0.74(-1.10%)
Jun 22, 2015 68.09 68.50 67.47 67.56 554,232 -0.37(-0.54%)
Jun 19, 2015 68.50 68.50 67.60 67.93 1,126,173 -0.86(-1.25%)
Jun 18, 2015 67.49 69.12 67.48 68.79 1,730,638 +1.12(+1.66%)
Jun 17, 2015 67.07 67.73 66.47 67.67 1,078,827 +0.67(+1.00%)
Jun 16, 2015 66.42 67.01 65.91 67.00 957,710 +1.04(+1.58%)
Jun 15, 2015 66.41 66.58 65.33 65.96 1,239,364 -0.61(-0.92%)
Jun 12, 2015 65.53 66.61 65.36 66.57 1,286,419 +1.37(+2.10%)
Jun 11, 2015 64.85 65.73 64.85 65.20 1,231,402 +0.20(+0.31%)
Jun 10, 2015 64.25 66.75 63.55 65.00 1,905,927 +1.15(+1.80%)
Jun 09, 2015 64.25 64.34 63.68 63.85 564,871 -0.31(-0.48%)
Jun 08, 2015 64.35 64.50 64.16 64.16 636,658 -0.19(-0.30%)
Jun 05, 2015 64.18 64.54 63.65 64.35 905,559 -0.35(-0.54%)
Jun 04, 2015 65.07 65.45 64.47 64.70 708,624 -0.39(-0.60%)
Jun 03, 2015 66.62 66.63 65.06 65.09 875,329 -1.29(-1.94%)
Jun 02, 2015 66.46 66.56 66.04 66.38 473,714 -0.28(-0.42%)
Jun 01, 2015 66.26 67.00 66.01 66.66 695,875 +0.62(+0.94%)
May 29, 2015 66.36 66.79 65.76 66.04 1,468,862 -0.46(-0.69%)
May 28, 2015 66.53 67.14 66.19 66.50 642,816 -0.22(-0.33%)
May 27, 2015 66.50 66.96 66.22 66.72 697,659 +0.33(+0.50%)
May 26, 2015 66.14 66.50 65.65 66.39 800,521 +0.09(+0.14%)
May 22, 2015 65.73 66.30 66.30 66.30 424,600 +0.33(+0.50%)
May 21, 2015 66.29 66.36 65.48 65.97 765,508 -0.11(-0.17%)
May 20, 2015 65.94 66.47 65.57 66.08 569,170 +0.18(+0.27%)
May 19, 2015 66.17 66.44 65.72 65.90 442,379 -0.37(-0.56%)
May 18, 2015 66.46 66.79 66.00 66.27 774,980 -0.43(-0.64%)
May 15, 2015 65.95 66.79 65.95 66.70 765,034 +0.82(+1.24%)
May 14, 2015 64.91 66.10 64.69 65.88 773,251 +1.15(+1.78%)
May 13, 2015 64.73 65.51 64.36 64.73 1,024,844 +0.21(+0.33%)
May 12, 2015 64.25 64.77 63.72 64.52 741,789 -0.16(-0.25%)
May 11, 2015 65.51 65.51 64.58 64.68 689,693 -1.10(-1.67%)
May 08, 2015 65.48 66.94 65.26 65.78 785,957 +0.94(+1.45%)
May 07, 2015 63.84 65.05 63.16 64.84 1,227,696 +0.99(+1.55%)
May 06, 2015 63.92 64.85 63.20 63.85 1,431,792 +0.76(+1.20%)
May 05, 2015 64.02 64.31 62.89 63.09 1,097,653 -1.23(-1.91%)
May 04, 2015 64.13 64.88 64.03 64.32 748,685 +0.20(+0.31%)
May 01, 2015 63.45 64.19 63.41 64.12 931,534 +0.71(+1.12%)
Apr 30, 2015 63.55 63.82 62.76 63.41 1,113,535 -0.44(-0.69%)
Apr 29, 2015 64.57 64.92 63.59 63.85 1,151,355 -1.20(-1.84%)
Apr 28, 2015 66.48 66.48 64.71 65.05 1,285,236 -1.60(-2.40%)
Apr 27, 2015 66.93 67.01 66.30 66.65 818,816 -0.07(-0.10%)
Apr 24, 2015 66.25 67.19 65.87 66.72 787,811 +0.86(+1.31%)
Apr 23, 2015 66.15 66.49 65.86 65.86 718,896 -0.43(-0.65%)
Apr 22, 2015 66.47 66.60 66.08 66.29 769,987 -0.23(-0.35%)
Apr 21, 2015 65.98 66.64 65.71 66.52 1,282,480 +0.72(+1.09%)
Apr 20, 2015 65.31 66.15 65.19 65.80 1,101,503 +0.49(+0.75%)
Apr 17, 2015 65.21 65.50 64.71 65.31 832,957 -0.10(-0.15%)
Apr 16, 2015 64.94 65.53 64.35 65.41 716,226 +0.30(+0.46%)
Apr 15, 2015 65.39 65.61 64.85 65.11 568,912 -0.31(-0.47%)
Apr 14, 2015 65.36 65.73 65.29 65.42 704,836 +0.36(+0.55%)
Apr 13, 2015 65.21 65.43 65.06 65.06 694,710 -0.16(-0.25%)
Apr 10, 2015 65.70 66.24 64.96 65.22 1,076,994 -0.13(-0.20%)
Apr 09, 2015 66.13 66.60 65.03 65.35 1,254,311 -1.02(-1.54%)
Apr 08, 2015 66.06 66.47 65.91 66.37 671,200 +0.34(+0.51%)
Apr 07, 2015 66.53 66.66 65.68 66.03 651,172 -0.36(-0.54%)
Apr 06, 2015 65.72 66.81 65.72 66.39 609,688 +0.55(+0.84%)
Apr 02, 2015 65.26 65.84 65.84 65.84 651,100 +0.66(+1.01%)
Apr 01, 2015 66.06 66.29 64.72 65.18 965,245 -0.78(-1.18%)
Mar 31, 2015 66.69 67.16 65.95 65.96 959,141 -0.80(-1.20%)
Mar 30, 2015 66.15 66.80 65.50 66.76 728,505 +1.03(+1.57%)
Mar 27, 2015 66.55 67.24 65.42 65.73 1,229,346 -0.94(-1.41%)
Mar 26, 2015 66.62 67.00 66.33 66.67 1,006,116 +0.06(+0.09%)
Mar 25, 2015 66.92 67.47 66.40 66.61 1,069,376 -0.17(-0.25%)
Mar 24, 2015 67.62 67.70 66.72 66.78 678,259 -0.74(-1.10%)
Mar 23, 2015 68.24 68.29 67.49 67.52 868,031 -0.76(-1.11%)
Mar 20, 2015 66.64 68.45 66.48 68.28 949,616 +1.73(+2.60%)
Mar 19, 2015 66.04 66.98 65.82 66.55 836,490 +0.51(+0.77%)
Mar 18, 2015 65.00 66.21 64.28 66.04 1,835,769 +1.06(+1.63%)
Mar 17, 2015 64.87 65.32 64.53 64.98 1,263,532 +0.03(+0.05%)
Mar 16, 2015 64.74 65.44 64.63 64.95 1,055,615 +0.48(+0.74%)
Mar 13, 2015 64.93 64.97 64.08 64.47 877,670 -0.48(-0.74%)
Mar 12, 2015 64.79 65.31 64.53 64.95 778,647 +0.44(+0.68%)
Mar 11, 2015 63.89 64.91 63.76 64.51 1,226,311 -0.09(-0.14%)
Mar 10, 2015 64.18 65.13 64.00 64.60 1,026,627 +0.11(+0.17%)
Mar 09, 2015 65.37 65.67 64.42 64.49 790,173 -0.50(-0.77%)
Mar 06, 2015 64.52 65.04 63.30 64.99 1,594,788 -0.88(-1.34%)
Mar 05, 2015 65.95 66.55 65.73 65.87 768,366 +0.27(+0.41%)
Mar 04, 2015 66.75 66.72 65.32 65.60 917,458 -1.12(-1.68%)
Mar 03, 2015 66.73 66.92 65.79 66.72 1,033,966 -0.22(-0.33%)
Mar 02, 2015 67.10 67.76 66.61 66.94 1,468,827 +0.56(+0.84%)
Feb 27, 2015 65.54 66.50 65.39 66.38 1,042,978 +0.94(+1.44%)
Feb 26, 2015 66.21 66.33 64.97 65.44 1,300,189 -0.73(-1.10%)
Feb 25, 2015 66.70 67.16 65.85 66.17 1,243,549 -0.58(-0.87%)
Feb 24, 2015 67.72 67.84 66.50 66.75 1,093,643 -1.18(-1.74%)
Feb 23, 2015 67.80 68.45 67.49 67.93 610,809 +0.51(+0.76%)
Feb 20, 2015 66.47 67.47 66.43 67.42 1,019,106 +1.15(+1.74%)
Feb 19, 2015 67.32 67.74 65.87 66.27 1,206,889 -1.31(-1.94%)
Feb 18, 2015 67.14 67.68 66.41 67.58 1,432,076 +0.28(+0.42%)
Feb 17, 2015 68.62 69.00 66.95 67.30 1,408,278 -1.35(-1.97%)
Feb 13, 2015 70.63 68.65 68.65 68.65 2,196,400 -2.07(-2.93%)
Feb 12, 2015 69.70 70.90 69.59 70.72 1,677,320 +1.19(+1.71%)
Feb 11, 2015 69.06 69.67 68.72 69.53 1,084,707 +0.38(+0.55%)
Feb 10, 2015 68.06 69.17 67.57 69.15 1,152,791 +1.17(+1.72%)
Feb 09, 2015 69.47 69.67 67.89 67.98 1,629,234 -1.74(-2.50%)
Feb 06, 2015 73.63 73.66 69.10 69.72 2,582,428 -4.46(-6.01%)
Feb 05, 2015 73.69 74.30 73.06 74.18 1,651,167 +0.67(+0.91%)
Feb 04, 2015 73.14 74.01 72.51 73.51 910,961 +0.15(+0.20%)
Feb 03, 2015 72.64 73.42 72.25 73.36 1,002,015 +0.12(+0.16%)
Feb 02, 2015 73.00 73.40 72.07 73.24 856,147 +0.30(+0.41%)
Jan 30, 2015 74.09 74.09 72.94 72.94 1,085,376 -1.16(-1.57%)
Jan 29, 2015 74.42 74.79 73.52 74.10 960,932 -0.29(-0.39%)
Jan 28, 2015 74.35 75.39 74.11 74.39 998,564 +0.37(+0.50%)
Jan 27, 2015 73.73 74.28 73.73 74.02 722,173 -0.03(-0.04%)
Jan 26, 2015 73.80 74.05 73.50 74.05 742,334 +0.40(+0.54%)
Jan 23, 2015 73.51 73.88 73.16 73.65 616,051 +0.14(+0.19%)
Jan 22, 2015 72.72 73.75 72.72 73.51 1,394,716 +0.92(+1.27%)
Jan 21, 2015 72.63 72.87 72.19 72.59 1,047,958 -0.19(-0.26%)
Jan 20, 2015 72.41 73.18 72.23 72.78 1,622,523 +0.68(+0.94%)
Jan 16, 2015 71.60 72.18 71.22 72.10 1,230,065 +0.57(+0.80%)
Jan 15, 2015 71.02 71.67 70.82 71.53 1,088,265 +0.51(+0.72%)
Jan 14, 2015 69.24 71.03 69.23 71.02 1,215,842 +1.23(+1.76%)
Jan 13, 2015 69.17 69.80 68.99 69.79 1,225,031 +0.97(+1.41%)
Jan 12, 2015 67.80 68.91 67.71 68.82 812,272 +0.64(+0.94%)
Jan 09, 2015 68.77 68.96 67.99 68.18 570,026 -0.73(-1.06%)
Jan 08, 2015 68.20 69.10 67.85 68.91 1,165,762 +0.89(+1.31%)
Jan 07, 2015 67.87 68.10 67.12 68.02 854,663 +0.54(+0.80%)
Jan 06, 2015 67.95 68.37 67.22 67.48 1,232,298 -0.21(-0.31%)
Jan 05, 2015 65.93 67.83 65.62 67.69 1,514,903 +1.28(+1.93%)
Jan 02, 2015 66.35 66.72 66.18 66.41 659,004 +0.11(+0.17%)
Dec 31, 2014 67.14 66.30 66.30 66.30 653,700 -0.77(-1.15%)
Dec 30, 2014 67.10 67.67 66.89 67.07 482,758 -0.13(-0.19%)
Dec 29, 2014 66.90 67.46 66.88 67.20 541,062 +0.33(+0.49%)
Dec 26, 2014 66.27 66.94 66.14 66.87 411,788 +0.74(+1.12%)
Dec 24, 2014 66.43 66.13 66.13 66.13 492,000 -0.21(-0.32%)
Dec 23, 2014 66.57 66.59 66.06 66.34 1,038,601 +0.05(+0.08%)
Dec 22, 2014 65.91 66.45 65.76 66.29 1,748,420 +0.38(+0.58%)
Dec 19, 2014 66.44 66.47 65.75 65.91 1,456,446 -0.53(-0.80%)
Dec 18, 2014 66.11 66.48 65.55 66.44 986,021 +0.79(+1.20%)
Dec 17, 2014 64.64 65.72 64.05 65.65 1,566,247 +1.17(+1.81%)
Dec 16, 2014 64.80 65.32 64.11 64.48 1,190,077 -0.45(-0.69%)
Dec 15, 2014 66.69 66.88 64.81 64.93 1,485,339 -1.62(-2.43%)
Dec 12, 2014 66.84 68.07 66.50 66.55 1,294,358 -0.42(-0.63%)
Dec 11, 2014 68.27 68.27 66.93 66.97 797,781 -1.69(-2.46%)
Dec 10, 2014 69.43 69.55 68.25 68.66 956,507 -0.61(-0.88%)
Dec 09, 2014 68.61 69.86 68.35 69.27 902,513 +0.39(+0.57%)
Dec 08, 2014 68.69 69.81 68.43 68.88 903,439 +0.23(+0.34%)
Dec 05, 2014 68.49 68.74 67.75 68.65 982,273 +0.12(+0.18%)
Dec 04, 2014 68.88 68.88 68.16 68.53 992,799 -0.21(-0.31%)
Dec 03, 2014 69.30 69.47 68.56 68.74 687,733 -0.35(-0.51%)
Dec 02, 2014 69.21 69.58 68.52 69.09 720,014 -0.28(-0.40%)
Dec 01, 2014 70.21 70.42 69.18 69.37 717,005 -0.90(-1.28%)
Nov 28, 2014 70.11 70.92 70.00 70.27 594,225 +0.38(+0.54%)
Nov 26, 2014 68.80 69.89 69.89 69.89 891,400 +1.28(+1.87%)
Nov 25, 2014 69.10 69.24 68.37 68.61 915,983 -0.36(-0.52%)
Nov 24, 2014 69.42 69.47 68.86 68.97 756,813 -0.42(-0.61%)
Nov 21, 2014 68.64 69.39 68.16 69.39 1,263,740 +1.08(+1.58%)
Nov 20, 2014 68.58 68.85 68.07 68.31 693,715 -0.24(-0.35%)
Nov 19, 2014 68.78 69.15 68.30 68.55 806,512 -0.46(-0.67%)
Nov 18, 2014 69.21 69.34 68.27 69.01 754,705 -0.40(-0.58%)
Nov 17, 2014 68.92 69.58 68.83 69.41 834,757 +0.58(+0.84%)
Nov 14, 2014 69.06 69.25 68.60 68.83 1,128,360 -0.23(-0.33%)
Nov 13, 2014 68.61 69.12 68.07 69.06 949,566 +0.66(+0.96%)
Nov 12, 2014 68.45 68.77 68.00 68.40 805,997 -0.05(-0.07%)
Nov 11, 2014 68.70 68.72 67.98 68.45 734,349 -0.16(-0.23%)
Nov 10, 2014 67.90 68.94 67.65 68.61 1,305,333 +0.84(+1.24%)
Nov 07, 2014 67.65 68.06 66.96 67.77 1,122,748 +0.16(+0.24%)
Nov 06, 2014 68.44 68.75 67.55 67.61 1,131,412 -0.64(-0.94%)
Nov 05, 2014 67.98 68.29 67.57 68.25 1,022,930 +0.50(+0.74%)
Nov 04, 2014 67.64 67.81 67.14 67.75 767,198 +0.08(+0.12%)
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.