Digital Realty Trust (NY: DLR )

126.31 -2.34 (-1.82%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 62.67 63.54 61.59 62.33 1,645,925 -0.14(-0.22%)
Oct 28, 2011 62.38 63.33 61.76 62.47 1,185,278 -0.56(-0.89%)
Oct 27, 2011 65.01 65.01 60.99 63.03 2,084,918 +2.23(+3.67%)
Oct 26, 2011 62.21 62.90 60.20 60.80 1,987,667 -1.00(-1.62%)
Oct 25, 2011 63.35 63.35 61.71 61.80 1,092,838 -1.64(-2.59%)
Oct 24, 2011 61.00 63.59 60.65 63.44 1,398,622 +2.66(+4.38%)
Oct 21, 2011 60.14 60.85 59.67 60.78 1,067,839 +1.36(+2.29%)
Oct 20, 2011 58.81 59.55 58.33 59.42 1,030,115 +0.61(+1.04%)
Oct 19, 2011 58.78 59.30 58.47 58.81 1,418,128 -0.11(-0.19%)
Oct 18, 2011 56.62 59.22 56.62 58.92 1,185,568 +2.48(+4.39%)
Oct 17, 2011 56.93 56.93 56.19 56.44 1,163,221 -0.70(-1.23%)
Oct 14, 2011 56.57 57.24 56.30 57.14 1,237,420 +1.05(+1.87%)
Oct 13, 2011 56.59 56.60 55.34 56.09 1,224,092 -0.59(-1.04%)
Oct 12, 2011 56.03 57.50 55.75 56.68 1,026,471 +1.15(+2.07%)
Oct 11, 2011 57.85 57.85 55.47 55.53 1,581,811 -2.79(-4.78%)
Oct 10, 2011 55.83 58.40 55.71 58.32 1,134,901 +3.30(+6.00%)
Oct 07, 2011 57.00 57.08 54.97 55.02 1,166,269 -1.70(-3.00%)
Oct 06, 2011 55.98 56.84 55.53 56.72 1,166,889 +1.58(+2.87%)
Oct 05, 2011 55.54 55.54 52.73 55.14 1,561,912 -0.50(-0.90%)
Oct 04, 2011 52.74 55.68 51.75 55.64 2,114,054 +2.07(+3.86%)
Oct 03, 2011 55.34 55.60 53.21 53.57 1,773,997 -1.59(-2.88%)
Sep 30, 2011 54.46 55.71 54.18 55.16 1,865,154 -0.04(-0.07%)
Sep 29, 2011 54.92 55.23 54.07 55.20 1,042,437 +1.09(+2.01%)
Sep 28, 2011 55.84 56.07 54.02 54.11 1,121,849 -1.39(-2.50%)
Sep 27, 2011 56.24 56.68 55.16 55.50 1,111,934 +0.29(+0.53%)
Sep 26, 2011 53.95 55.27 53.11 55.21 1,254,660 +1.73(+3.23%)
Sep 23, 2011 52.75 53.52 52.30 53.48 1,071,882 +0.78(+1.48%)
Sep 22, 2011 52.80 53.62 51.75 52.70 1,533,223 -0.88(-1.64%)
Sep 21, 2011 55.73 55.84 53.53 53.58 1,332,156 -2.05(-3.69%)
Sep 20, 2011 55.80 56.27 55.32 55.63 1,533,400 -0.22(-0.39%)
Sep 19, 2011 56.25 56.55 55.78 55.85 1,389,780 -1.35(-2.36%)
Sep 16, 2011 56.49 57.23 56.17 57.20 1,763,744 +0.35(+0.62%)
Sep 15, 2011 57.01 57.20 56.50 56.85 1,281,679 +0.14(+0.25%)
Sep 14, 2011 57.16 57.16 56.23 56.71 1,488,156 +0.00(+0.00%)
Sep 13, 2011 56.11 56.89 55.81 56.71 1,348,664 -0.25(-0.44%)
Sep 12, 2011 56.76 57.42 55.87 56.96 1,422,536 -0.24(-0.42%)
Sep 09, 2011 58.59 59.25 56.86 57.20 1,052,877 -2.22(-3.74%)
Sep 08, 2011 59.36 60.14 59.07 59.42 1,243,955 -0.26(-0.44%)
Sep 07, 2011 58.23 59.73 57.42 59.68 898,709 +2.36(+4.12%)
Sep 06, 2011 56.54 57.91 56.28 57.32 883,161 -0.53(-0.92%)
Sep 02, 2011 58.00 58.93 57.79 57.85 1,332,591 -1.37(-2.31%)
Sep 01, 2011 59.94 60.10 58.62 59.22 1,521,006 -0.53(-0.89%)
Aug 31, 2011 60.23 60.23 59.42 59.75 2,160,365 -0.16(-0.27%)
Aug 30, 2011 58.95 60.23 58.20 59.91 1,288,443 +0.90(+1.53%)
Aug 29, 2011 57.94 59.07 57.85 59.01 839,720 +1.61(+2.80%)
Aug 26, 2011 56.29 57.56 55.65 57.40 1,351,653 +0.79(+1.40%)
Aug 25, 2011 57.88 58.48 56.06 56.61 983,337 -0.95(-1.65%)
Aug 24, 2011 56.78 57.66 56.17 57.56 1,071,439 +0.61(+1.07%)
Aug 23, 2011 55.00 56.97 54.45 56.95 1,216,424 +2.47(+4.53%)
Aug 22, 2011 55.25 55.40 53.71 54.48 910,334 +0.30(+0.55%)
Aug 19, 2011 54.94 56.38 54.03 54.18 1,464,822 -1.23(-2.22%)
Aug 18, 2011 56.28 56.66 54.81 55.41 1,717,150 -2.18(-3.79%)
Aug 17, 2011 58.50 59.08 56.94 57.59 1,668,986 -0.57(-0.98%)
Aug 16, 2011 58.12 58.72 57.81 58.16 1,597,749 -0.64(-1.09%)
Aug 15, 2011 56.93 58.92 56.86 58.80 1,206,097 +2.46(+4.37%)
Aug 12, 2011 57.49 57.95 56.17 56.34 1,090,078 -0.44(-0.77%)
Aug 11, 2011 54.47 57.74 53.75 56.78 1,931,706 +2.59(+4.78%)
Aug 10, 2011 54.20 56.55 54.04 54.19 1,402,993 -1.33(-2.40%)
Aug 09, 2011 53.13 55.57 51.19 55.52 2,776,581 +4.89(+9.66%)
Aug 08, 2011 53.13 53.52 50.63 50.63 1,844,177 -3.79(-6.96%)
Aug 05, 2011 56.66 56.85 53.62 54.42 1,488,563 -1.99(-3.53%)
Aug 04, 2011 58.09 58.11 56.23 56.41 1,516,089 -1.90(-3.26%)
Aug 03, 2011 59.22 59.36 56.82 58.31 1,325,862 -0.91(-1.54%)
Aug 02, 2011 60.29 60.59 59.22 59.22 906,200 -1.36(-2.24%)
Aug 01, 2011 61.50 62.01 60.17 60.58 957,086 -0.63(-1.03%)
Jul 29, 2011 60.60 61.28 60.00 61.21 634,949 +0.01(+0.02%)
Jul 28, 2011 61.12 62.65 59.79 61.20 1,076,016 -0.10(-0.16%)
Jul 27, 2011 62.74 62.90 61.29 61.30 813,735 -1.87(-2.96%)
Jul 26, 2011 62.65 63.53 62.65 63.17 995,065 +0.28(+0.45%)
Jul 25, 2011 62.78 63.20 62.33 62.89 491,304 -0.60(-0.95%)
Jul 22, 2011 63.24 63.55 63.21 63.49 496,042 +0.72(+1.15%)
Jul 21, 2011 63.44 63.68 62.57 62.77 761,109 -0.34(-0.54%)
Jul 20, 2011 63.58 63.97 62.77 63.11 1,168,051 -0.11(-0.17%)
Jul 19, 2011 62.80 63.47 62.80 63.22 741,152 +0.88(+1.41%)
Jul 18, 2011 61.45 62.52 61.03 62.34 885,278 +0.45(+0.73%)
Jul 15, 2011 62.00 62.15 61.41 61.89 855,011 +0.26(+0.42%)
Jul 14, 2011 61.60 62.31 61.30 61.63 1,233,979 +0.26(+0.42%)
Jul 13, 2011 62.73 62.98 61.32 61.37 975,815 -1.30(-2.07%)
Jul 12, 2011 62.44 63.99 62.39 62.67 984,538 +0.08(+0.13%)
Jul 11, 2011 62.61 62.85 62.31 62.59 592,068 -0.41(-0.65%)
Jul 08, 2011 63.14 63.37 62.72 63.00 666,352 -0.60(-0.94%)
Jul 07, 2011 63.86 64.09 63.45 63.60 723,750 -0.09(-0.14%)
Jul 06, 2011 62.63 63.69 62.63 63.69 638,349 +0.90(+1.43%)
Jul 05, 2011 62.40 62.94 62.03 62.79 869,885 +0.48(+0.77%)
Jul 01, 2011 61.96 62.44 61.87 62.31 900,466 +0.53(+0.86%)
Jun 30, 2011 62.05 62.26 61.43 61.78 871,407 -0.24(-0.39%)
Jun 29, 2011 61.54 62.13 61.24 62.02 946,842 +0.72(+1.17%)
Jun 28, 2011 61.10 61.43 60.13 61.30 654,115 +0.50(+0.82%)
Jun 27, 2011 60.74 61.40 60.44 60.80 537,508 +0.16(+0.26%)
Jun 24, 2011 61.19 61.33 60.57 60.64 769,207 -0.25(-0.41%)
Jun 23, 2011 62.17 62.18 60.40 60.89 1,348,287 -1.84(-2.93%)
Jun 22, 2011 62.57 63.20 62.38 62.73 814,107 +0.17(+0.27%)
Jun 21, 2011 62.13 62.58 61.88 62.56 883,063 +0.73(+1.18%)
Jun 20, 2011 61.66 62.12 61.62 61.83 1,145,708 +1.34(+2.22%)
Jun 17, 2011 60.84 61.12 60.17 60.49 1,487,382 +0.05(+0.08%)
Jun 16, 2011 60.57 61.20 59.57 60.44 1,285,610 -0.08(-0.13%)
Jun 15, 2011 61.73 62.14 60.15 60.52 1,071,965 -1.58(-2.54%)
Jun 14, 2011 62.23 62.37 61.76 62.10 1,438,239 +0.32(+0.52%)
Jun 13, 2011 62.16 62.43 61.32 61.78 851,234 -0.79(-1.26%)
Jun 10, 2011 63.77 64.25 62.51 62.57 1,869,167 -1.40(-2.19%)
Jun 09, 2011 63.44 64.11 63.38 63.97 1,511,306 +0.44(+0.69%)
Jun 08, 2011 63.24 64.16 63.14 63.53 1,489,627 +0.29(+0.46%)
Jun 07, 2011 62.11 63.54 61.99 63.24 1,425,395 +1.27(+2.05%)
Jun 06, 2011 61.91 62.50 61.89 61.97 1,165,719 +0.18(+0.29%)
Jun 03, 2011 61.03 62.50 61.00 61.79 1,005,898 +0.45(+0.73%)
May 24, 2011 60.71 61.53 60.71 61.34 677,835 +0.73(+1.20%)
May 23, 2011 60.61 61.00 60.34 60.61 630,080 -0.39(-0.64%)
May 20, 2011 61.64 61.86 60.91 61.00 768,727 -0.86(-1.39%)
May 19, 2011 61.73 62.88 61.52 61.86 867,684 +0.28(+0.45%)
May 18, 2011 60.75 61.71 60.64 61.58 1,054,138 +0.88(+1.45%)
May 17, 2011 60.20 60.72 59.99 60.70 883,448 +0.40(+0.66%)
May 16, 2011 59.87 60.62 59.61 60.30 792,669 +0.44(+0.74%)
May 13, 2011 60.60 60.60 59.83 59.86 658,753 -0.68(-1.12%)
May 12, 2011 60.03 60.63 59.73 60.54 847,389 +0.31(+0.51%)
May 11, 2011 61.00 61.07 60.19 60.23 1,065,575 -1.07(-1.75%)
May 10, 2011 60.68 61.47 60.39 61.30 646,191 +0.75(+1.24%)
May 09, 2011 59.78 60.59 59.42 60.55 731,026 +0.58(+0.97%)
May 06, 2011 61.00 61.52 59.76 59.97 867,392 -0.54(-0.89%)
May 05, 2011 59.94 60.64 59.73 60.51 956,299 +0.21(+0.35%)
May 04, 2011 60.24 60.63 59.10 60.30 943,364 -0.05(-0.08%)
May 03, 2011 60.72 61.00 59.75 60.35 890,701 -0.50(-0.82%)
May 02, 2011 60.87 60.91 60.77 60.85 907,116 +0.51(+0.85%)
Apr 29, 2011 60.21 60.64 59.60 60.34 801,824 -0.02(-0.03%)
Apr 28, 2011 58.97 60.49 58.77 60.36 1,963,245 +1.83(+3.13%)
Apr 27, 2011 59.31 59.53 58.25 58.53 1,391,298 -0.61(-1.03%)
Apr 26, 2011 58.68 59.25 58.28 59.14 763,732 +0.51(+0.87%)
Apr 25, 2011 58.35 58.84 58.26 58.63 722,858 -0.07(-0.12%)
Apr 21, 2011 58.95 59.04 58.13 58.70 791,988 -0.08(-0.14%)
Apr 20, 2011 58.71 59.37 58.39 58.78 700,859 +0.24(+0.41%)
Apr 19, 2011 57.94 58.54 57.86 58.54 547,512 +0.75(+1.30%)
Apr 18, 2011 57.93 58.31 57.29 57.79 730,652 -0.37(-0.64%)
Apr 15, 2011 57.97 58.60 57.60 58.16 782,159 +0.16(+0.28%)
Apr 14, 2011 56.74 58.05 56.74 58.00 913,544 +1.22(+2.15%)
Apr 13, 2011 57.33 57.54 56.66 56.78 1,248,240 -0.23(-0.40%)
Apr 12, 2011 56.49 57.26 56.44 57.01 679,872 +0.27(+0.48%)
Apr 11, 2011 56.93 57.90 56.71 56.74 972,672 +0.08(+0.14%)
Apr 08, 2011 57.76 58.20 56.34 56.66 788,337 -1.06(-1.84%)
Apr 07, 2011 57.93 58.22 57.22 57.72 846,892 -0.40(-0.69%)
Apr 06, 2011 58.89 58.92 57.97 58.12 704,772 -0.79(-1.34%)
Apr 05, 2011 58.96 59.12 58.59 58.91 897,388 +0.33(+0.56%)
Apr 04, 2011 58.14 58.60 57.87 58.58 732,189 +0.43(+0.74%)
Apr 01, 2011 58.09 58.50 57.70 58.15 1,081,984 +0.01(+0.02%)
Mar 31, 2011 57.54 58.22 57.36 58.14 1,172,604 +0.60(+1.04%)
Mar 30, 2011 56.97 57.69 56.35 57.54 1,467,061 +1.21(+2.15%)
Mar 29, 2011 55.98 56.73 55.91 56.33 581,899 +0.26(+0.46%)
Mar 28, 2011 56.20 56.40 56.00 56.07 621,245 +0.04(+0.07%)
Mar 25, 2011 55.67 56.25 55.30 56.03 802,930 +0.59(+1.06%)
Mar 24, 2011 55.24 55.84 54.82 55.44 748,698 +0.52(+0.95%)
Mar 23, 2011 55.59 55.86 54.65 54.92 796,000 -0.63(-1.13%)
Mar 22, 2011 56.07 56.25 55.52 55.55 554,664 -0.31(-0.55%)
Mar 21, 2011 56.05 56.22 55.79 55.86 694,952 +0.41(+0.74%)
Mar 18, 2011 55.83 55.83 55.27 55.45 832,870 -0.04(-0.07%)
Mar 17, 2011 56.77 56.91 55.17 55.49 947,927 -0.77(-1.37%)
Mar 16, 2011 55.63 56.70 55.19 56.26 1,271,083 +0.45(+0.81%)
Mar 15, 2011 55.88 56.29 55.61 55.81 824,666 +0.20(+0.36%)
Mar 14, 2011 55.79 55.94 55.46 55.61 743,650 -0.45(-0.80%)
Mar 11, 2011 55.89 56.24 55.60 56.06 786,902 -0.26(-0.46%)
Mar 10, 2011 57.11 57.11 55.90 56.32 787,854 -0.53(-0.93%)
Mar 09, 2011 57.39 57.48 56.75 56.85 485,451 -0.36(-0.63%)
Mar 08, 2011 57.21 57.73 57.00 57.21 702,030 +0.12(+0.21%)
Mar 07, 2011 57.44 57.69 56.81 57.09 820,633 +0.06(+0.11%)
Mar 04, 2011 58.08 58.50 56.94 57.03 913,164 -1.05(-1.81%)
Mar 03, 2011 58.16 59.00 57.63 58.08 1,286,288 +0.76(+1.33%)
Mar 02, 2011 58.38 58.90 57.28 57.32 1,159,377 -1.06(-1.82%)
Mar 01, 2011 58.56 59.34 58.11 58.38 1,322,292 -0.44(-0.75%)
Feb 28, 2011 57.96 58.83 57.75 58.82 1,299,608 +0.84(+1.45%)
Feb 25, 2011 56.73 57.99 56.46 57.98 850,594 +1.75(+3.11%)
Feb 24, 2011 56.34 56.74 55.94 56.23 1,042,144 +0.14(+0.25%)
Feb 23, 2011 56.82 57.38 55.99 56.09 989,817 -0.80(-1.41%)
Feb 22, 2011 57.00 57.90 56.53 56.89 767,651 -0.63(-1.10%)
Feb 18, 2011 58.27 58.50 56.70 57.52 1,980,192 +1.50(+2.68%)
Feb 17, 2011 56.09 56.47 55.72 56.02 1,995,289 +0.22(+0.39%)
Feb 16, 2011 56.20 56.72 55.56 55.80 1,083,211 +0.02(+0.04%)
Feb 15, 2011 56.74 57.16 55.57 55.78 1,379,952 -1.17(-2.05%)
Feb 14, 2011 57.15 57.25 56.60 56.95 1,015,846 -0.20(-0.35%)
Feb 11, 2011 55.83 58.33 55.83 57.15 2,089,785 +1.83(+3.31%)
Feb 10, 2011 54.42 55.42 54.42 55.32 1,363,145 +0.46(+0.84%)
Feb 09, 2011 54.82 54.99 53.37 54.86 1,444,455 +0.37(+0.68%)
Feb 08, 2011 54.82 55.09 54.47 54.49 985,651 -0.47(-0.86%)
Feb 07, 2011 54.55 55.47 54.15 54.96 757,615 +0.53(+0.97%)
Feb 04, 2011 55.31 55.33 54.43 54.43 1,118,383 -0.62(-1.13%)
Feb 03, 2011 54.67 55.25 54.59 55.05 1,016,444 +0.12(+0.22%)
Feb 02, 2011 54.38 55.34 54.37 54.93 1,421,450 +0.52(+0.96%)
Feb 01, 2011 55.69 55.74 53.82 54.41 2,045,344 +0.01(+0.02%)
Jan 31, 2011 54.07 54.55 53.83 54.40 1,218,663 +0.64(+1.19%)
Jan 28, 2011 54.36 54.96 53.69 53.76 1,546,994 -0.04(-0.07%)
Jan 27, 2011 53.47 54.07 53.31 53.80 1,853,354 +0.59(+1.11%)
Jan 26, 2011 53.99 54.34 52.99 53.21 1,142,246 -0.85(-1.57%)
Jan 25, 2011 52.47 54.09 52.15 54.06 1,146,407 +1.69(+3.23%)
Jan 24, 2011 51.90 52.68 51.53 52.37 1,015,355 +0.61(+1.18%)
Jan 21, 2011 52.10 52.17 51.45 51.76 1,104,198 +0.15(+0.29%)
Jan 20, 2011 52.48 52.58 51.22 51.61 2,351,657 -1.19(-2.25%)
Jan 19, 2011 53.83 53.99 52.78 52.80 1,185,458 -1.08(-2.00%)
Jan 18, 2011 53.78 53.98 52.82 53.88 1,103,302 +0.09(+0.17%)
Jan 14, 2011 53.90 53.98 53.31 53.79 1,017,266 +0.09(+0.17%)
Jan 13, 2011 53.04 53.82 52.90 53.70 1,189,758 +0.80(+1.51%)
Jan 12, 2011 52.56 53.19 52.47 52.90 1,303,851 +0.58(+1.11%)
Jan 11, 2011 52.64 52.85 51.89 52.32 1,568,847 -0.12(-0.23%)
Jan 10, 2011 51.94 52.75 51.38 52.44 1,586,800 +0.43(+0.83%)
Jan 07, 2011 51.97 52.75 51.34 52.01 1,666,624 +0.09(+0.17%)
Jan 06, 2011 51.49 52.30 51.23 51.92 1,447,202 +0.70(+1.37%)
Jan 05, 2011 51.17 51.52 50.63 51.22 1,843,331 +0.24(+0.47%)
Jan 04, 2011 52.30 52.82 50.64 50.98 2,240,076 -1.13(-2.17%)
Jan 03, 2011 51.96 52.15 51.78 52.11 1,418,024 +0.57(+1.11%)
Dec 31, 2010 51.78 52.38 51.45 51.54 1,427,252 +0.07(+0.14%)
Dec 30, 2010 50.92 51.96 50.73 51.47 1,376,245 +0.71(+1.40%)
Dec 29, 2010 50.54 50.77 50.21 50.76 603,441 +0.30(+0.59%)
Dec 28, 2010 49.83 50.65 49.57 50.46 867,401 +0.57(+1.14%)
Dec 27, 2010 49.70 49.97 49.52 49.89 702,059 +0.12(+0.24%)
Dec 23, 2010 49.76 50.10 49.02 49.77 1,326,635 +0.23(+0.46%)
Dec 22, 2010 49.15 49.97 49.12 49.54 1,211,473 +0.60(+1.23%)
Dec 21, 2010 48.77 49.06 48.58 48.94 1,020,085 +0.42(+0.87%)
Dec 20, 2010 48.56 48.60 48.05 48.52 1,889,572 +0.20(+0.41%)
Dec 17, 2010 49.97 50.00 47.42 48.32 6,050,805 -3.42(-6.61%)
Dec 16, 2010 51.63 51.85 51.31 51.74 2,014,699 +0.27(+0.52%)
Dec 15, 2010 52.06 52.71 51.33 51.47 1,937,599 +0.02(+0.04%)
Dec 14, 2010 53.10 53.10 51.14 51.45 2,500,225 -1.50(-2.83%)
Dec 13, 2010 53.63 54.69 52.90 52.95 1,493,227 -0.75(-1.40%)
Dec 10, 2010 53.01 53.91 52.54 53.70 1,349,401 +0.82(+1.55%)
Dec 09, 2010 54.06 54.68 52.72 52.88 1,963,256 -1.04(-1.93%)
Dec 08, 2010 54.84 54.86 53.23 53.92 1,172,380 -0.79(-1.44%)
Dec 07, 2010 54.81 55.00 54.44 54.71 2,192,351 +0.82(+1.52%)
Dec 06, 2010 54.35 54.35 53.34 53.89 1,462,766 -0.47(-0.86%)
Dec 03, 2010 53.61 54.51 53.61 54.36 1,012,289 +0.57(+1.06%)
Dec 02, 2010 53.52 53.91 53.04 53.79 1,747,426 +0.56(+1.05%)
Dec 01, 2010 53.02 53.36 52.49 53.23 1,467,290 +0.71(+1.35%)
Nov 30, 2010 52.92 53.28 52.48 52.52 1,574,418 -0.40(-0.76%)
Nov 29, 2010 51.72 53.10 51.62 52.92 1,564,159 +1.08(+2.08%)
Nov 26, 2010 52.22 52.40 51.79 51.84 396,606 -0.44(-0.84%)
Nov 24, 2010 51.17 52.28 52.28 52.28 1,372,447 +1.20(+2.35%)
Nov 23, 2010 50.70 51.31 50.65 51.08 1,470,301 +0.04(+0.08%)
Nov 22, 2010 50.94 51.25 50.61 51.04 1,002,138 -0.05(-0.10%)
Nov 19, 2010 50.78 51.38 50.67 51.09 2,059,223 +0.09(+0.18%)
Nov 18, 2010 53.36 53.60 50.50 51.00 4,415,909 -1.54(-2.93%)
Nov 17, 2010 53.06 53.08 52.40 52.54 2,181,040 -0.40(-0.76%)
Nov 16, 2010 53.84 54.03 52.67 52.94 2,267,604 -0.92(-1.71%)
Nov 15, 2010 54.54 54.54 53.82 53.86 1,382,740 -0.27(-0.50%)
Nov 12, 2010 53.76 54.35 53.67 54.13 3,009,429 -0.07(-0.13%)
Nov 11, 2010 54.11 54.43 53.95 54.20 1,620,722 -0.29(-0.53%)
Nov 10, 2010 53.28 54.87 53.26 54.49 2,916,726 +1.27(+2.39%)
Nov 09, 2010 54.85 55.18 52.47 53.22 2,374,709 -1.75(-3.18%)
Nov 08, 2010 56.50 56.96 54.68 54.97 1,785,638 -1.77(-3.12%)
Nov 05, 2010 56.44 57.06 55.92 56.74 2,677,754 +0.18(+0.32%)
Nov 04, 2010 59.79 59.79 54.90 56.56 6,332,655 -2.78(-4.68%)
Nov 03, 2010 60.00 60.00 58.90 59.34 646,565 -0.67(-1.12%)
Nov 02, 2010 59.86 60.02 59.43 60.01 740,062 +0.34(+0.57%)
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.