Digital Realty Trust (NY: DLR )

138.80 +2.16 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 67.98 69.04 67.50 68.99 1,513,194 +1.49(+2.21%)
Oct 30, 2014 66.95 68.01 66.73 67.50 1,917,415 +0.48(+0.72%)
Oct 29, 2014 67.31 67.66 66.39 67.02 1,106,862 -0.51(-0.76%)
Oct 28, 2014 67.40 67.54 66.98 67.53 891,679 +0.13(+0.19%)
Oct 27, 2014 66.31 67.41 66.30 67.40 1,263,786 +1.10(+1.66%)
Oct 24, 2014 66.48 66.82 66.10 66.30 2,406,825 +0.00(+0.00%)
Oct 23, 2014 66.43 66.63 66.04 66.30 2,070,499 +0.09(+0.14%)
Oct 22, 2014 66.41 66.75 65.81 66.21 915,152 -0.14(-0.21%)
Oct 21, 2014 65.49 66.41 65.05 66.35 997,039 +1.06(+1.62%)
Oct 20, 2014 64.49 65.47 64.29 65.29 979,748 +0.90(+1.40%)
Oct 17, 2014 63.05 64.64 62.85 64.39 1,377,778 +1.37(+2.17%)
Oct 16, 2014 63.18 63.67 63.18 63.02 1,856,061 -0.63(-0.99%)
Oct 15, 2014 63.99 64.84 62.94 63.65 1,275,337 -0.75(-1.16%)
Oct 14, 2014 63.42 65.00 63.41 64.40 952,500 +1.08(+1.71%)
Oct 13, 2014 62.96 63.95 62.61 63.32 686,721 +0.47(+0.75%)
Oct 10, 2014 63.58 64.31 62.79 62.85 874,142 -0.71(-1.12%)
Oct 09, 2014 63.28 64.42 63.28 63.56 982,104 +0.31(+0.49%)
Oct 08, 2014 62.50 63.53 62.35 63.25 1,129,720 +0.85(+1.36%)
Oct 07, 2014 62.70 63.05 62.39 62.40 702,230 -0.34(-0.54%)
Oct 06, 2014 62.86 63.27 62.62 62.74 1,225,078 -0.13(-0.21%)
Oct 03, 2014 63.14 63.27 62.30 62.87 567,094 +0.04(+0.06%)
Oct 02, 2014 62.74 63.33 62.33 62.83 1,114,311 -0.06(-0.10%)
Oct 01, 2014 62.42 63.54 62.19 62.89 1,447,884 +0.51(+0.82%)
Sep 30, 2014 62.48 62.68 61.85 62.38 723,917 -0.19(-0.30%)
Sep 29, 2014 62.13 62.57 61.45 62.57 626,487 +0.21(+0.34%)
Sep 26, 2014 61.79 62.45 61.33 62.36 514,668 +0.60(+0.97%)
Sep 25, 2014 61.78 62.12 61.56 61.76 657,136 +0.01(+0.02%)
Sep 24, 2014 61.69 62.16 61.38 61.75 929,051 +0.07(+0.11%)
Sep 23, 2014 62.64 62.89 61.67 61.68 1,093,879 -0.94(-1.50%)
Sep 22, 2014 62.96 63.11 62.47 62.62 583,419 -0.34(-0.54%)
Sep 19, 2014 63.05 63.35 62.91 62.96 1,231,749 +0.10(+0.16%)
Sep 18, 2014 63.67 63.71 62.53 62.86 1,125,812 -0.61(-0.96%)
Sep 17, 2014 64.18 64.47 63.40 63.47 1,193,709 -0.46(-0.72%)
Sep 16, 2014 63.52 64.20 63.26 63.93 1,255,925 +0.30(+0.47%)
Sep 15, 2014 64.25 64.57 63.19 63.63 1,189,258 -0.75(-1.16%)
Sep 12, 2014 65.84 65.84 63.69 64.38 2,647,640 -1.62(-2.45%)
Sep 11, 2014 65.71 66.40 65.29 66.00 2,603,218 -0.54(-0.81%)
Sep 10, 2014 67.19 67.31 66.24 66.54 1,139,911 -0.83(-1.23%)
Sep 09, 2014 67.47 67.53 67.08 67.37 945,750 -0.17(-0.25%)
Sep 08, 2014 66.89 67.75 66.73 67.54 1,306,926 +0.80(+1.20%)
Sep 05, 2014 65.99 66.80 65.87 66.74 941,111 +0.79(+1.20%)
Sep 04, 2014 65.87 66.20 65.53 65.95 726,533 +0.14(+0.21%)
Sep 03, 2014 65.52 66.23 65.46 65.81 810,848 +0.28(+0.43%)
Sep 02, 2014 65.47 65.59 65.02 65.53 1,177,628 +0.28(+0.43%)
Aug 29, 2014 65.68 65.25 65.25 65.25 1,679,000 -0.22(-0.34%)
Aug 28, 2014 65.59 65.72 65.33 65.47 631,137 -0.13(-0.20%)
Aug 27, 2014 65.72 65.76 65.56 65.60 605,792 +0.00(+0.00%)
Aug 26, 2014 65.59 65.91 65.56 65.60 748,359 -0.07(-0.11%)
Aug 25, 2014 65.91 65.93 65.44 65.67 909,273 -0.22(-0.33%)
Aug 22, 2014 67.35 67.40 65.80 65.89 1,135,809 -1.63(-2.41%)
Aug 21, 2014 67.12 67.75 66.91 67.52 976,746 +0.58(+0.87%)
Aug 20, 2014 66.50 67.34 66.17 66.94 1,288,591 +0.56(+0.84%)
Aug 19, 2014 66.51 67.09 66.06 66.38 1,077,750 -0.11(-0.17%)
Aug 18, 2014 65.91 66.68 65.66 66.49 754,333 +0.99(+1.51%)
Aug 15, 2014 65.95 66.03 65.49 65.50 799,596 -0.27(-0.41%)
Aug 14, 2014 66.03 66.24 65.56 65.77 580,023 -0.12(-0.18%)
Aug 13, 2014 64.93 65.89 64.81 65.89 566,175 +1.07(+1.65%)
Aug 12, 2014 64.94 65.32 64.82 64.82 736,072 -0.16(-0.25%)
Aug 11, 2014 64.78 65.39 64.37 64.98 673,995 +0.37(+0.57%)
Aug 08, 2014 64.17 64.64 63.78 64.61 611,663 +0.61(+0.95%)
Aug 07, 2014 64.05 64.45 63.67 64.00 1,127,419 -0.04(-0.06%)
Aug 06, 2014 64.18 64.65 64.00 64.04 903,887 -0.47(-0.73%)
Aug 05, 2014 64.35 65.41 64.27 64.51 2,170,563 +0.16(+0.25%)
Aug 04, 2014 64.29 64.52 63.65 64.35 2,439,887 +0.26(+0.41%)
Aug 01, 2014 64.32 64.92 63.99 64.09 1,818,274 -0.30(-0.47%)
Jul 31, 2014 64.35 65.15 64.13 64.39 2,840,760 -0.39(-0.60%)
Jul 30, 2014 63.40 65.23 63.01 64.78 2,949,667 +0.87(+1.36%)
Jul 29, 2014 63.50 63.96 63.18 63.91 1,653,152 +0.42(+0.66%)
Jul 28, 2014 62.99 63.81 62.69 63.49 1,056,040 +0.57(+0.91%)
Jul 25, 2014 63.27 63.67 62.68 62.92 2,684,236 -0.55(-0.87%)
Jul 24, 2014 63.33 63.99 63.22 63.47 1,721,425 +0.30(+0.47%)
Jul 23, 2014 62.66 63.37 62.40 63.17 1,667,571 +0.88(+1.41%)
Jul 22, 2014 61.98 62.54 61.46 62.29 1,036,897 +1.06(+1.73%)
Jul 21, 2014 61.23 61.52 60.91 61.23 752,008 +0.00(+0.00%)
Jul 18, 2014 60.41 61.23 60.05 61.23 710,988 +0.82(+1.36%)
Jul 17, 2014 60.36 60.70 60.18 60.41 922,586 -0.14(-0.23%)
Jul 16, 2014 60.42 60.70 60.11 60.55 743,746 +0.16(+0.26%)
Jul 15, 2014 60.03 60.61 59.97 60.39 1,091,560 +0.42(+0.70%)
Jul 14, 2014 59.93 60.20 59.62 59.97 690,748 +0.32(+0.54%)
Jul 11, 2014 59.87 60.09 59.38 59.65 855,896 -0.15(-0.25%)
Jul 10, 2014 59.13 60.11 59.05 59.80 1,104,882 +0.52(+0.88%)
Jul 09, 2014 59.21 59.31 58.58 59.28 749,879 +0.08(+0.14%)
Jul 08, 2014 58.57 59.43 58.27 59.20 797,390 +0.57(+0.97%)
Jul 07, 2014 58.21 58.74 58.11 58.63 592,891 +0.46(+0.79%)
Jul 03, 2014 58.60 58.17 58.17 58.17 599,600 -0.50(-0.85%)
Jul 02, 2014 58.76 58.89 58.13 58.67 661,787 -0.21(-0.36%)
Jul 01, 2014 58.48 59.05 57.98 58.88 787,751 +0.56(+0.96%)
Jun 30, 2014 58.25 58.56 57.77 58.32 853,525 -0.08(-0.14%)
Jun 27, 2014 57.73 58.49 57.67 58.40 2,273,930 +0.71(+1.23%)
Jun 26, 2014 57.50 57.74 57.27 57.69 610,891 +0.09(+0.16%)
Jun 25, 2014 57.85 57.98 57.49 57.60 862,212 -0.12(-0.21%)
Jun 24, 2014 57.48 58.45 57.48 57.72 981,058 +0.25(+0.44%)
Jun 23, 2014 58.00 58.00 57.43 57.47 800,550 -0.42(-0.73%)
Jun 20, 2014 58.07 58.22 57.43 57.89 1,647,309 -0.19(-0.33%)
Jun 19, 2014 57.92 58.58 57.65 58.08 950,857 +0.37(+0.64%)
Jun 18, 2014 57.76 57.84 56.85 57.71 798,604 -0.16(-0.28%)
Jun 17, 2014 57.35 57.99 57.12 57.87 855,687 +0.26(+0.45%)
Jun 16, 2014 57.28 58.17 57.28 57.61 1,006,250 +0.95(+1.68%)
Jun 13, 2014 56.73 56.80 56.24 56.66 736,860 -0.02(-0.04%)
Jun 12, 2014 56.76 57.02 55.96 56.68 1,051,472 -0.02(-0.04%)
Jun 11, 2014 57.30 57.50 56.30 56.70 1,267,678 -1.59(-2.73%)
Jun 10, 2014 58.03 58.34 57.78 58.29 899,988 -0.37(-0.63%)
Jun 06, 2014 59.50 59.50 58.51 58.66 1,003,206 -0.64(-1.08%)
Jun 05, 2014 58.06 59.35 58.06 59.30 1,949,818 +0.92(+1.58%)
Jun 04, 2014 57.96 58.60 57.82 58.38 900,452 +0.31(+0.53%)
Jun 03, 2014 57.78 58.07 57.51 58.07 785,492 -0.03(-0.05%)
Jun 02, 2014 57.54 58.15 57.47 58.10 828,689 +0.60(+1.04%)
May 30, 2014 57.47 57.97 57.28 57.50 1,351,501 +0.10(+0.17%)
May 29, 2014 57.18 57.61 56.51 57.40 1,341,207 -0.24(-0.42%)
May 28, 2014 57.60 58.00 57.23 57.64 962,161 +0.06(+0.10%)
May 27, 2014 57.77 57.87 57.30 57.58 927,036 +0.22(+0.38%)
May 23, 2014 57.61 57.36 57.36 57.36 1,344,200 -0.25(-0.43%)
May 22, 2014 57.75 57.99 57.28 57.61 713,402 -0.14(-0.24%)
May 21, 2014 58.25 58.32 56.84 57.75 1,446,351 -1.07(-1.82%)
May 20, 2014 58.91 59.26 58.52 58.82 1,159,412 -0.16(-0.27%)
May 19, 2014 59.11 59.31 58.59 58.98 1,077,029 -0.35(-0.59%)
May 16, 2014 58.52 59.41 58.22 59.33 2,743,072 +1.09(+1.87%)
May 15, 2014 58.59 58.77 57.88 58.24 1,683,110 -0.56(-0.95%)
May 14, 2014 58.56 59.09 58.20 58.80 2,077,473 +0.21(+0.36%)
May 13, 2014 58.63 59.34 58.28 58.59 3,207,005 +0.11(+0.19%)
May 12, 2014 57.90 59.38 57.90 58.48 2,788,349 +0.61(+1.05%)
May 09, 2014 56.09 58.13 56.09 57.87 2,258,129 +1.64(+2.92%)
May 08, 2014 55.89 56.25 55.74 56.23 2,680,878 +0.44(+0.79%)
May 07, 2014 55.27 56.45 54.50 55.79 2,806,483 +1.29(+2.37%)
May 06, 2014 54.08 54.67 53.78 54.50 1,722,750 +0.32(+0.59%)
May 05, 2014 53.75 54.32 53.60 54.18 803,588 +0.18(+0.33%)
May 02, 2014 53.35 54.14 53.30 54.00 970,880 +0.46(+0.86%)
May 01, 2014 53.29 53.84 52.78 53.54 1,425,300 +0.14(+0.26%)
Apr 30, 2014 53.25 53.45 53.00 53.40 2,183,637 +0.14(+0.26%)
Apr 29, 2014 52.76 53.42 52.73 53.26 1,613,451 +0.52(+0.99%)
Apr 28, 2014 52.63 52.88 52.40 52.74 2,617,160 +0.12(+0.23%)
Apr 25, 2014 52.81 52.99 52.39 52.62 2,208,825 -0.24(-0.45%)
Apr 24, 2014 52.82 53.12 52.53 52.86 2,262,382 +0.11(+0.21%)
Apr 23, 2014 53.52 53.59 52.26 52.75 3,886,066 -0.68(-1.27%)
Apr 22, 2014 53.65 53.80 53.37 53.43 1,603,160 -0.15(-0.28%)
Apr 21, 2014 53.72 54.09 53.33 53.58 1,174,281 +0.11(+0.21%)
Apr 17, 2014 53.90 53.47 53.47 53.47 1,277,100 -0.36(-0.67%)
Apr 16, 2014 53.32 54.15 53.16 53.83 1,115,194 +0.51(+0.96%)
Apr 15, 2014 52.32 53.64 52.12 53.32 1,405,596 +1.21(+2.32%)
Apr 14, 2014 51.91 52.59 51.54 52.11 1,250,391 +0.43(+0.83%)
Apr 11, 2014 52.56 52.80 51.55 51.68 3,158,028 -1.20(-2.27%)
Apr 10, 2014 54.43 55.07 52.45 52.88 1,658,227 -1.30(-2.40%)
Apr 09, 2014 53.63 54.35 52.80 54.18 3,936,190 +0.58(+1.08%)
Apr 08, 2014 53.20 54.30 53.20 53.60 4,115,212 +0.27(+0.51%)
Apr 07, 2014 53.11 53.65 52.79 53.33 2,520,934 +0.15(+0.28%)
Apr 04, 2014 52.91 54.66 52.78 53.18 2,543,831 +0.06(+0.11%)
Apr 03, 2014 52.18 53.37 51.81 53.12 1,616,515 +0.90(+1.72%)
Apr 02, 2014 52.81 52.91 52.00 52.22 1,293,626 -0.72(-1.36%)
Apr 01, 2014 53.31 53.56 52.35 52.94 1,467,822 -0.14(-0.26%)
Mar 31, 2014 53.69 53.70 52.80 53.08 1,231,026 -0.42(-0.79%)
Mar 28, 2014 53.45 54.24 52.61 53.50 1,760,248 +0.34(+0.64%)
Mar 27, 2014 51.92 53.65 51.92 53.16 2,258,532 +1.08(+2.07%)
Mar 26, 2014 52.01 52.72 51.26 52.08 1,372,240 +0.33(+0.64%)
Mar 25, 2014 50.88 51.76 50.69 51.75 1,243,399 +1.41(+2.80%)
Mar 24, 2014 50.07 50.55 49.74 50.34 1,112,523 +0.37(+0.74%)
Mar 21, 2014 49.84 50.22 49.61 49.97 1,510,656 +0.20(+0.40%)
Mar 20, 2014 50.14 50.34 48.85 49.77 2,192,788 -0.52(-1.03%)
Mar 19, 2014 51.96 52.95 50.16 50.29 1,466,092 -1.62(-3.12%)
Mar 18, 2014 52.42 52.65 50.07 51.91 2,322,006 -0.86(-1.63%)
Mar 17, 2014 52.10 52.99 51.85 52.77 847,360 +1.26(+2.45%)
Mar 14, 2014 51.13 52.00 51.13 51.51 646,865 +0.23(+0.45%)
Mar 13, 2014 52.57 52.79 51.06 51.28 1,209,373 -1.38(-2.62%)
Mar 12, 2014 52.08 52.73 51.78 52.66 1,170,536 -0.59(-1.11%)
Mar 11, 2014 52.25 53.44 52.25 53.25 834,622 +0.86(+1.64%)
Mar 10, 2014 52.35 52.76 52.10 52.39 1,046,131 +0.03(+0.06%)
Mar 07, 2014 54.23 54.25 51.87 52.36 1,533,304 -1.94(-3.57%)
Mar 06, 2014 54.94 55.08 54.15 54.30 786,459 -0.46(-0.84%)
Mar 05, 2014 55.08 55.10 54.36 54.76 828,877 -0.18(-0.33%)
Mar 04, 2014 54.95 55.00 54.60 54.94 885,672 +0.59(+1.09%)
Mar 03, 2014 53.70 54.46 53.56 54.35 845,262 +0.19(+0.35%)
Feb 28, 2014 53.58 54.44 53.42 54.16 1,213,800 +0.45(+0.84%)
Feb 27, 2014 53.64 54.05 53.00 53.71 695,718 +0.12(+0.22%)
Feb 26, 2014 54.00 54.00 52.83 53.59 1,658,074 +0.04(+0.07%)
Feb 25, 2014 55.04 57.52 52.37 53.55 3,925,255 -0.59(-1.09%)
Feb 24, 2014 53.52 54.50 53.45 54.14 2,668,643 +0.66(+1.23%)
Feb 21, 2014 52.18 53.55 52.17 53.48 1,764,543 +1.39(+2.67%)
Feb 20, 2014 52.62 53.04 51.79 52.09 1,665,179 -0.55(-1.04%)
Feb 19, 2014 53.44 53.56 52.41 52.64 1,555,695 -0.88(-1.64%)
Feb 18, 2014 53.60 53.78 53.28 53.52 1,169,530 +0.13(+0.24%)
Feb 14, 2014 53.41 53.39 53.39 53.39 659,500 -0.18(-0.34%)
Feb 13, 2014 52.94 53.95 52.80 53.57 1,234,738 +0.66(+1.25%)
Feb 12, 2014 52.50 52.91 52.12 52.91 1,068,745 +0.80(+1.54%)
Feb 11, 2014 52.60 52.80 51.64 52.11 1,075,717 -0.75(-1.42%)
Feb 10, 2014 52.04 52.98 51.46 52.86 997,684 +1.00(+1.93%)
Feb 07, 2014 51.48 52.19 51.24 51.86 1,453,688 +0.41(+0.80%)
Feb 06, 2014 51.91 52.19 50.85 51.45 1,343,056 -0.48(-0.92%)
Feb 05, 2014 52.00 52.06 51.42 51.93 935,988 +0.08(+0.15%)
Feb 04, 2014 50.26 51.91 50.26 51.85 1,215,616 +1.74(+3.47%)
Feb 03, 2014 51.06 51.08 49.98 50.11 1,491,617 -0.88(-1.73%)
Jan 31, 2014 49.54 51.19 49.33 50.99 1,756,794 +1.04(+2.08%)
Jan 30, 2014 50.86 50.95 49.90 49.95 1,859,077 -0.35(-0.70%)
Jan 29, 2014 49.89 51.24 49.18 50.30 3,014,602 -1.82(-3.49%)
Jan 28, 2014 51.50 52.86 51.38 52.12 1,134,481 +0.61(+1.18%)
Jan 27, 2014 52.40 52.53 51.50 51.51 1,266,236 -0.84(-1.60%)
Jan 24, 2014 52.35 52.77 51.91 52.35 2,251,627 -0.10(-0.19%)
Jan 23, 2014 52.24 52.55 51.98 52.45 1,249,860 +0.19(+0.36%)
Jan 22, 2014 53.12 53.22 51.57 52.26 1,763,657 -0.77(-1.45%)
Jan 21, 2014 52.15 53.14 52.12 53.03 2,377,457 +1.26(+2.43%)
Jan 17, 2014 52.69 51.77 51.77 51.77 1,410,800 -1.06(-2.01%)
Jan 16, 2014 52.64 53.12 52.46 52.83 2,754,293 +0.32(+0.61%)
Jan 15, 2014 51.20 52.87 51.20 52.51 2,189,985 +1.31(+2.56%)
Jan 14, 2014 50.65 51.31 50.37 51.20 1,641,638 +0.99(+1.97%)
Jan 13, 2014 50.17 50.88 49.95 50.21 1,421,497 +0.21(+0.42%)
Jan 10, 2014 50.03 50.47 49.72 50.00 1,846,502 +0.30(+0.60%)
Jan 09, 2014 49.76 50.23 49.10 49.70 893,952 +0.22(+0.44%)
Jan 08, 2014 49.78 50.07 49.00 49.48 1,602,020 -0.38(-0.76%)
Jan 07, 2014 50.30 50.75 49.79 49.86 2,426,211 +0.13(+0.26%)
Jan 06, 2014 50.51 50.64 49.52 49.73 1,144,106 -0.10(-0.20%)
Jan 03, 2014 49.82 50.26 49.15 49.83 1,215,034 +0.36(+0.73%)
Jan 02, 2014 49.63 50.83 49.30 49.47 2,583,986 +0.35(+0.71%)
Dec 31, 2013 48.75 49.12 49.12 49.12 1,259,300 +0.16(+0.33%)
Dec 30, 2013 48.88 49.50 48.88 48.96 1,296,461 -0.14(-0.29%)
Dec 27, 2013 49.00 49.19 48.76 49.10 1,156,141 +0.00(+0.00%)
Dec 26, 2013 49.26 49.80 48.77 49.10 1,111,300 +0.00(+0.00%)
Dec 24, 2013 48.38 49.16 48.13 49.10 1,132,760 +0.60(+1.24%)
Dec 23, 2013 47.50 48.55 47.42 48.50 2,032,208 +1.09(+2.30%)
Dec 20, 2013 45.89 47.41 45.89 47.41 1,642,009 +1.12(+2.42%)
Dec 19, 2013 46.22 46.40 45.57 46.29 1,159,749 -0.20(-0.43%)
Dec 18, 2013 45.88 46.71 45.46 46.49 1,577,428 +0.33(+0.71%)
Dec 17, 2013 44.86 46.31 44.76 46.16 1,608,406 +1.27(+2.83%)
Dec 16, 2013 44.50 45.04 44.42 44.89 1,732,072 +0.25(+0.56%)
Dec 13, 2013 44.67 45.51 44.41 44.64 1,317,854 +0.02(+0.04%)
Dec 12, 2013 45.34 45.39 44.37 44.62 1,606,568 -0.86(-1.89%)
Dec 11, 2013 46.00 46.26 45.15 45.48 1,712,893 -1.26(-2.70%)
Dec 10, 2013 45.60 47.10 45.50 46.74 1,818,150 +1.11(+2.43%)
Dec 09, 2013 45.99 46.08 45.46 45.63 1,474,964 -0.38(-0.83%)
Dec 06, 2013 46.59 46.92 45.81 46.01 1,507,136 -0.28(-0.60%)
Dec 05, 2013 45.00 46.65 44.94 46.29 2,677,217 +1.29(+2.87%)
Dec 04, 2013 44.12 45.90 43.91 45.00 2,242,154 +0.47(+1.06%)
Dec 03, 2013 44.98 44.99 43.04 44.53 4,793,772 -1.40(-3.05%)
Dec 02, 2013 47.08 47.17 45.42 45.93 1,418,996 -1.31(-2.77%)
Nov 29, 2013 47.50 47.65 47.11 47.24 877,450 +0.01(+0.02%)
Nov 27, 2013 46.78 47.25 46.61 47.23 1,006,056 +0.67(+1.44%)
Nov 26, 2013 46.78 46.89 46.33 46.56 1,467,099 -0.11(-0.24%)
Nov 25, 2013 46.71 47.19 46.28 46.67 1,166,234 -0.25(-0.53%)
Nov 22, 2013 47.49 47.69 46.50 46.92 1,198,610 -0.62(-1.30%)
Nov 21, 2013 47.12 47.74 46.78 47.54 1,238,827 +0.51(+1.08%)
Nov 20, 2013 47.26 47.76 46.78 47.03 1,249,068 -0.27(-0.57%)
Nov 19, 2013 48.32 48.32 47.10 47.30 1,437,498 -0.87(-1.81%)
Nov 18, 2013 47.97 48.57 47.78 48.17 1,907,258 +0.20(+0.42%)
Nov 15, 2013 47.07 48.05 46.80 47.97 2,173,285 +0.85(+1.80%)
Nov 14, 2013 46.77 47.47 46.25 47.12 1,803,759 +0.74(+1.60%)
Nov 12, 2013 46.13 46.62 45.77 46.38 1,759,265 -0.02(-0.04%)
Nov 11, 2013 45.62 46.53 45.31 46.40 1,195,084 +0.59(+1.29%)
Nov 08, 2013 46.51 46.70 45.22 45.81 2,036,060 -0.82(-1.76%)
Nov 07, 2013 47.26 47.43 46.12 46.63 2,769,861 -0.62(-1.31%)
Nov 06, 2013 47.88 48.08 47.12 47.25 2,132,890 -0.66(-1.38%)
Nov 05, 2013 47.98 48.20 47.55 47.91 2,255,611 +0.01(+0.02%)
Nov 04, 2013 48.16 48.42 47.30 47.90 2,146,941 -0.60(-1.24%)
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.