Digital Realty Trust (NY: DLR )

130.50 +1.94 (+1.51%)
Streaming Delayed Price Updated: 11:18 AM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 117.74 118.55 116.85 118.44 961,118 +0.85(+0.72%)
Oct 30, 2017 116.55 118.50 116.46 117.59 970,681 +1.04(+0.89%)
Oct 27, 2017 115.62 117.10 114.51 116.55 1,380,419 +0.74(+0.64%)
Oct 26, 2017 122.85 123.50 115.60 115.81 2,865,399 -7.17(-5.83%)
Oct 25, 2017 121.01 123.50 121.01 122.98 1,794,351 +1.79(+1.48%)
Oct 24, 2017 120.34 121.59 119.78 121.19 1,214,817 +0.97(+0.81%)
Oct 23, 2017 122.16 123.58 120.06 120.22 1,610,044 -3.17(-2.57%)
Oct 20, 2017 124.00 124.16 123.00 123.39 774,105 -0.49(-0.40%)
Oct 19, 2017 123.07 123.99 122.50 123.88 800,928 +0.03(+0.02%)
Oct 18, 2017 122.51 123.94 122.33 123.85 901,044 +1.13(+0.92%)
Oct 17, 2017 121.58 123.14 121.46 122.72 1,201,979 +0.98(+0.80%)
Oct 16, 2017 121.51 122.19 121.17 121.74 1,243,652 -0.04(-0.03%)
Oct 13, 2017 123.00 123.18 121.39 121.78 1,026,235 -0.97(-0.79%)
Oct 12, 2017 121.20 122.78 120.81 122.75 972,719 +2.13(+1.77%)
Oct 11, 2017 119.74 121.17 119.47 120.62 1,057,049 +0.86(+0.72%)
Oct 10, 2017 119.23 120.72 118.88 119.76 1,121,734 +0.80(+0.67%)
Oct 09, 2017 118.21 119.33 118.11 118.96 685,230 +0.74(+0.63%)
Oct 06, 2017 118.10 118.38 117.09 118.22 1,224,751 -0.19(-0.16%)
Oct 05, 2017 117.05 118.44 116.26 118.41 1,388,351 +1.36(+1.16%)
Oct 04, 2017 116.18 117.08 115.06 117.05 1,654,824 +0.55(+0.47%)
Oct 03, 2017 118.33 118.56 116.36 116.50 1,060,127 -1.96(-1.65%)
Oct 02, 2017 118.66 119.30 118.17 118.46 1,485,440 +0.13(+0.11%)
Sep 29, 2017 115.84 118.60 115.79 118.33 2,152,910 +2.17(+1.87%)
Sep 28, 2017 114.78 116.18 114.44 116.16 1,341,698 +0.91(+0.79%)
Sep 27, 2017 113.04 115.26 112.14 115.25 1,886,719 +1.96(+1.73%)
Sep 26, 2017 114.20 114.33 113.21 113.29 1,418,909 -0.93(-0.81%)
Sep 25, 2017 114.51 114.74 113.75 114.22 1,335,427 -0.29(-0.25%)
Sep 22, 2017 116.40 116.55 113.90 114.51 2,040,956 -1.72(-1.48%)
Sep 21, 2017 115.14 117.62 115.01 116.23 2,074,257 +1.28(+1.11%)
Sep 20, 2017 117.65 117.75 114.15 114.95 1,728,706 -2.31(-1.97%)
Sep 19, 2017 117.21 117.44 115.65 117.26 2,015,787 +0.16(+0.14%)
Sep 18, 2017 117.72 118.03 116.17 117.10 2,023,871 -0.49(-0.42%)
Sep 15, 2017 120.79 121.09 117.00 117.59 9,754,053 -3.34(-2.76%)
Sep 14, 2017 120.85 121.05 118.50 120.93 2,744,949 -0.61(-0.50%)
Sep 13, 2017 124.47 124.70 120.01 121.54 4,572,608 -3.24(-2.60%)
Sep 12, 2017 125.90 126.51 123.81 124.78 2,026,376 -1.26(-1.00%)
Sep 11, 2017 121.77 127.23 121.77 126.04 2,939,992 +5.41(+4.48%)
Sep 08, 2017 120.71 121.22 120.01 120.63 960,176 -0.80(-0.66%)
Sep 07, 2017 119.97 122.09 119.45 121.43 1,551,978 +1.74(+1.45%)
Sep 06, 2017 119.45 120.21 118.46 119.69 1,199,027 +0.51(+0.43%)
Sep 05, 2017 117.74 119.24 117.08 119.18 1,017,511 +1.47(+1.25%)
Sep 01, 2017 118.42 118.42 117.28 117.71 702,306 -0.63(-0.53%)
Aug 31, 2017 118.30 119.00 117.89 118.34 1,093,368 +0.28(+0.24%)
Aug 30, 2017 117.12 118.06 117.03 118.06 500,763 +0.69(+0.59%)
Aug 29, 2017 117.55 118.00 116.77 117.37 858,955 -0.20(-0.17%)
Aug 28, 2017 118.29 118.89 116.90 117.57 793,195 -0.57(-0.48%)
Aug 25, 2017 118.62 118.80 117.57 118.14 646,608 +0.20(+0.17%)
Aug 24, 2017 118.38 118.86 117.65 117.94 1,034,716 -0.20(-0.17%)
Aug 23, 2017 117.59 118.58 117.04 118.14 702,665 +0.51(+0.43%)
Aug 22, 2017 116.46 118.07 116.19 117.63 806,001 +1.19(+1.02%)
Aug 21, 2017 115.00 116.80 114.69 116.44 717,858 +1.58(+1.38%)
Aug 18, 2017 115.17 115.47 113.89 114.86 802,498 -0.63(-0.55%)
Aug 17, 2017 116.38 116.87 115.30 115.49 910,921 -1.00(-0.86%)
Aug 16, 2017 115.14 116.84 115.01 116.49 902,393 +1.36(+1.18%)
Aug 15, 2017 114.72 115.16 113.58 115.13 716,394 +0.28(+0.24%)
Aug 14, 2017 112.54 115.13 112.30 114.85 1,019,806 +3.03(+2.71%)
Aug 11, 2017 113.04 113.17 110.67 111.82 1,282,903 -1.03(-0.91%)
Aug 10, 2017 114.08 114.53 112.82 112.85 1,471,711 -1.56(-1.36%)
Aug 09, 2017 114.00 114.62 113.44 114.41 656,944 +0.64(+0.56%)
Aug 08, 2017 114.32 114.57 113.39 113.77 825,056 -0.79(-0.69%)
Aug 07, 2017 115.20 115.37 114.12 114.56 673,350 -0.64(-0.56%)
Aug 04, 2017 115.71 116.43 114.90 115.20 795,156 -0.55(-0.48%)
Aug 03, 2017 117.11 117.20 115.05 115.75 1,043,655 -1.38(-1.18%)
Aug 02, 2017 117.55 117.56 116.15 117.13 1,230,949 -0.46(-0.39%)
Aug 01, 2017 115.45 118.24 115.41 117.59 2,193,656 +2.25(+1.95%)
Jul 31, 2017 113.00 115.44 112.70 115.34 1,525,110 +2.16(+1.91%)
Jul 28, 2017 114.11 114.89 112.20 113.18 1,406,262 -0.97(-0.85%)
Jul 27, 2017 113.32 114.67 112.38 114.15 1,508,065 +0.83(+0.73%)
Jul 26, 2017 112.39 113.50 112.16 113.32 634,903 +0.88(+0.78%)
Jul 25, 2017 113.40 113.40 111.89 112.44 762,437 -0.81(-0.72%)
Jul 24, 2017 112.50 113.65 112.01 113.25 711,684 +0.79(+0.70%)
Jul 21, 2017 112.09 112.74 111.77 112.46 608,779 +0.35(+0.31%)
Jul 20, 2017 112.50 113.12 112.04 112.11 1,201,601 -0.24(-0.21%)
Jul 19, 2017 112.56 113.18 111.48 112.35 1,257,254 -0.66(-0.58%)
Jul 18, 2017 112.59 113.46 112.27 113.01 939,386 +0.30(+0.27%)
Jul 17, 2017 112.14 112.78 111.58 112.71 1,224,955 +0.28(+0.25%)
Jul 14, 2017 113.22 114.20 112.10 112.43 948,482 -0.07(-0.06%)
Jul 13, 2017 111.95 112.79 111.38 112.50 1,203,036 +0.50(+0.45%)
Jul 12, 2017 110.39 112.23 109.98 112.00 1,116,737 +2.40(+2.19%)
Jul 11, 2017 109.99 110.64 109.03 109.60 1,065,099 -0.46(-0.42%)
Jul 10, 2017 110.39 111.26 110.02 110.06 1,242,483 -0.09(-0.08%)
Jul 07, 2017 109.70 111.00 109.35 110.15 879,313 +0.79(+0.72%)
Jul 06, 2017 110.54 110.93 108.73 109.36 1,125,594 -1.64(-1.48%)
Jul 05, 2017 113.17 113.73 110.34 111.00 1,375,217 -2.31(-2.04%)
Jul 03, 2017 113.54 113.78 111.94 113.31 684,741 +0.36(+0.32%)
Jun 30, 2017 112.76 113.57 112.35 112.95 1,977,239 +0.02(+0.02%)
Jun 29, 2017 114.92 115.15 111.85 112.93 1,750,090 -2.43(-2.11%)
Jun 28, 2017 116.89 117.06 114.70 115.36 1,460,924 -1.28(-1.10%)
Jun 27, 2017 119.87 120.00 116.58 116.64 1,524,075 -3.51(-2.92%)
Jun 26, 2017 120.99 121.53 119.79 120.15 1,573,608 -0.39(-0.32%)
Jun 23, 2017 120.27 121.50 120.08 120.54 2,166,393 +0.12(+0.10%)
Jun 22, 2017 119.14 120.69 118.30 120.42 1,802,008 +1.34(+1.13%)
Jun 21, 2017 117.53 119.17 117.47 119.08 1,373,773 +1.44(+1.22%)
Jun 20, 2017 116.59 117.83 116.32 117.64 1,238,734 +1.09(+0.94%)
Jun 19, 2017 117.47 117.47 115.46 116.55 1,312,529 -0.06(-0.05%)
Jun 16, 2017 118.02 118.18 115.96 116.61 1,832,038 -1.14(-0.97%)
Jun 15, 2017 117.00 118.54 116.53 117.75 1,226,025 +0.30(+0.26%)
Jun 14, 2017 116.57 118.70 115.34 117.45 2,163,582 +2.09(+1.81%)
Jun 13, 2017 113.80 115.39 113.10 115.36 1,704,065 +0.66(+0.58%)
Jun 12, 2017 113.28 114.72 110.87 114.70 3,072,297 +1.38(+1.22%)
Jun 09, 2017 113.95 117.99 111.67 113.32 7,069,048 -3.43(-2.94%)
Jun 08, 2017 118.95 115.10 116.75 1,058,750 -1.27(-1.08%)
Jun 07, 2017 118.90 119.50 117.77 118.02 994,860 -0.81(-0.68%)
Jun 06, 2017 119.01 120.04 118.46 118.83 569,403 -0.13(-0.11%)
Jun 05, 2017 119.72 119.92 118.46 118.96 741,880 -0.81(-0.68%)
Jun 02, 2017 118.29 119.77 118.19 119.77 780,883 +1.97(+1.67%)
Jun 01, 2017 118.18 118.50 117.47 117.80 1,283,514 -0.39(-0.33%)
May 31, 2017 118.12 118.93 117.42 118.19 1,146,339 +0.19(+0.16%)
May 30, 2017 117.36 118.56 117.35 118.00 580,859 +0.19(+0.16%)
May 26, 2017 118.86 119.14 116.96 117.81 502,834 -0.95(-0.80%)
May 25, 2017 117.36 119.46 116.80 118.76 828,709 +1.59(+1.36%)
May 24, 2017 116.32 117.76 116.32 117.17 711,621 +0.98(+0.84%)
May 23, 2017 116.24 116.57 115.83 116.19 697,236 +0.31(+0.27%)
May 22, 2017 115.18 116.63 114.45 115.88 992,187 +1.04(+0.91%)
May 19, 2017 114.70 115.91 114.14 114.84 813,599 +0.18(+0.16%)
May 18, 2017 115.21 115.21 113.36 114.66 852,785 -0.55(-0.48%)
May 17, 2017 113.56 115.98 112.68 115.21 1,186,611 -0.01(-0.01%)
May 16, 2017 115.83 115.97 114.62 115.22 593,517 -0.74(-0.64%)
May 15, 2017 114.99 116.07 114.75 115.96 774,071 +0.88(+0.76%)
May 12, 2017 113.64 115.31 113.45 115.08 682,975 +1.41(+1.24%)
May 11, 2017 114.12 114.47 113.36 113.67 610,602 -0.76(-0.66%)
May 10, 2017 113.95 114.91 113.71 114.43 656,835 +0.43(+0.38%)
May 09, 2017 113.70 114.60 113.17 114.00 823,991 +0.46(+0.41%)
May 08, 2017 114.17 114.26 112.61 113.54 692,181 -0.27(-0.24%)
May 05, 2017 112.05 113.87 112.05 113.81 650,802 +1.94(+1.73%)
May 04, 2017 111.43 111.91 110.25 111.87 1,154,804 +0.36(+0.32%)
May 03, 2017 113.37 113.37 111.48 111.51 986,499 -1.26(-1.12%)
May 02, 2017 114.42 114.50 112.40 112.77 1,129,985 -1.49(-1.30%)
May 01, 2017 115.20 115.35 113.71 114.26 1,287,608 -0.58(-0.51%)
Apr 28, 2017 113.00 115.47 112.75 114.84 1,891,549 +1.55(+1.37%)
Apr 27, 2017 113.55 111.23 113.29 1,105,980 +2.07(+1.86%)
Apr 26, 2017 111.90 111.94 111.10 111.22 789,937 -0.87(-0.78%)
Apr 25, 2017 112.20 112.63 111.90 112.09 633,369 +0.14(+0.13%)
Apr 24, 2017 113.27 113.68 111.26 111.95 1,425,530 -0.93(-0.82%)
Apr 21, 2017 113.17 113.72 112.72 112.88 823,450 -0.40(-0.35%)
Apr 20, 2017 113.03 113.58 112.62 113.28 1,058,440 +0.26(+0.23%)
Apr 19, 2017 112.00 113.12 111.64 113.02 1,157,764 +1.02(+0.91%)
Apr 18, 2017 111.11 112.33 110.91 112.00 1,422,966 +0.76(+0.68%)
Apr 17, 2017 109.95 111.25 109.56 111.24 689,090 +1.63(+1.49%)
Apr 13, 2017 109.92 110.10 109.36 109.61 577,810 -0.31(-0.28%)
Apr 12, 2017 109.44 110.00 109.02 109.92 798,199 +0.50(+0.46%)
Apr 11, 2017 109.39 109.80 108.67 109.42 637,042 +0.12(+0.11%)
Apr 10, 2017 108.66 109.55 108.40 109.30 953,525 +0.60(+0.55%)
Apr 07, 2017 108.13 109.41 107.80 108.70 886,957 +0.47(+0.43%)
Apr 06, 2017 106.97 108.32 106.34 108.23 933,805 +1.35(+1.26%)
Apr 05, 2017 105.79 107.78 105.57 106.88 831,559 +1.00(+0.94%)
Apr 04, 2017 106.20 106.45 105.55 105.88 695,649 -0.31(-0.29%)
Apr 03, 2017 106.40 106.62 105.17 106.19 896,379 -0.20(-0.19%)
Mar 31, 2017 105.13 106.67 105.03 106.39 1,157,189 +0.95(+0.90%)
Mar 30, 2017 105.01 105.75 104.54 105.44 791,768 +0.07(+0.07%)
Mar 29, 2017 103.46 105.50 103.38 105.37 1,140,312 +1.87(+1.81%)
Mar 28, 2017 103.00 103.64 102.22 103.50 664,604 +0.70(+0.68%)
Mar 27, 2017 103.55 103.94 102.19 102.80 678,332 -0.94(-0.91%)
Mar 24, 2017 105.11 105.52 103.67 103.74 1,230,614 -1.16(-1.11%)
Mar 23, 2017 104.61 105.82 104.16 104.90 762,930 +0.27(+0.26%)
Mar 22, 2017 104.10 104.88 103.45 104.63 970,642 +1.17(+1.13%)
Mar 21, 2017 104.11 105.00 103.35 103.46 885,282 -0.27(-0.26%)
Mar 20, 2017 102.95 104.38 102.94 103.73 1,261,882 +0.84(+0.82%)
Mar 17, 2017 103.60 104.28 102.88 102.89 1,790,746 -0.52(-0.50%)
Mar 16, 2017 104.40 104.85 102.95 103.41 1,158,100 -1.10(-1.05%)
Mar 15, 2017 103.00 104.77 103.00 104.51 2,187,948 +2.11(+2.06%)
Mar 14, 2017 103.15 103.16 102.11 102.40 862,327 -0.76(-0.74%)
Mar 13, 2017 103.33 103.49 101.85 103.16 1,121,453 -0.74(-0.71%)
Mar 10, 2017 103.98 105.88 103.39 103.90 870,925 -0.08(-0.08%)
Mar 09, 2017 104.31 104.95 103.24 103.98 1,427,956 -0.40(-0.38%)
Mar 08, 2017 107.21 107.21 104.29 104.38 1,769,872 -3.10(-2.88%)
Mar 07, 2017 107.25 108.22 106.85 107.48 642,108 -0.22(-0.20%)
Mar 06, 2017 108.00 108.16 106.94 107.70 667,201 -0.63(-0.58%)
Mar 03, 2017 107.18 108.54 106.66 108.33 798,944 +0.97(+0.90%)
Mar 02, 2017 108.04 108.63 106.44 107.36 908,261 -0.68(-0.63%)
Mar 01, 2017 107.43 108.55 106.27 108.04 1,229,503 +0.04(+0.04%)
Feb 28, 2017 107.63 108.43 106.87 108.00 1,348,581 +0.39(+0.36%)
Feb 27, 2017 108.03 108.44 107.46 107.61 670,981 -0.22(-0.20%)
Feb 24, 2017 105.97 108.41 105.55 107.83 1,403,747 +2.00(+1.89%)
Feb 23, 2017 104.10 106.07 103.54 105.83 1,299,476 +2.13(+2.05%)
Feb 22, 2017 104.61 105.80 103.23 103.70 1,317,301 -1.02(-0.97%)
Feb 21, 2017 104.15 104.97 103.88 104.72 1,520,183 +0.57(+0.55%)
Feb 17, 2017 104.15 104.15 104.15 0 +1.01(+0.98%)
Feb 16, 2017 104.74 105.59 102.82 103.14 2,274,243 -1.29(-1.24%)
Feb 15, 2017 104.86 104.86 103.44 104.43 2,573,495 -0.87(-0.83%)
Feb 14, 2017 107.20 107.20 105.00 105.30 1,837,548 -1.94(-1.81%)
Feb 13, 2017 107.65 107.97 107.00 107.24 1,115,861 +0.04(+0.04%)
Feb 10, 2017 107.72 108.08 106.18 107.20 1,801,630 -0.57(-0.53%)
Feb 09, 2017 107.75 108.18 106.66 107.77 712,825 +0.02(+0.02%)
Feb 08, 2017 107.27 108.54 106.63 107.75 868,094 +0.61(+0.57%)
Feb 07, 2017 107.01 107.81 106.58 107.14 663,193 +0.25(+0.23%)
Feb 06, 2017 107.37 107.61 105.54 106.89 1,446,509 -0.86(-0.80%)
Feb 03, 2017 107.72 109.00 107.39 107.75 964,114 +0.88(+0.82%)
Feb 02, 2017 106.70 107.50 106.22 106.87 955,540 +0.47(+0.44%)
Feb 01, 2017 107.47 107.75 106.22 106.40 1,019,948 -1.23(-1.14%)
Jan 31, 2017 106.59 108.07 106.59 107.63 1,303,893 +1.21(+1.14%)
Jan 30, 2017 106.54 106.54 105.76 106.42 774,036 -0.01(-0.01%)
Jan 27, 2017 107.76 107.80 105.93 106.43 849,420 -1.14(-1.06%)
Jan 26, 2017 107.59 108.35 107.00 107.57 1,296,008 +0.18(+0.17%)
Jan 25, 2017 107.30 108.00 106.50 107.39 1,302,397 +0.04(+0.04%)
Jan 24, 2017 106.09 107.72 105.77 107.35 1,175,640 +1.30(+1.23%)
Jan 23, 2017 105.70 106.39 105.52 106.05 990,314 +0.25(+0.24%)
Jan 20, 2017 105.10 106.40 105.07 105.80 1,526,804 +1.05(+1.00%)
Jan 19, 2017 103.78 104.90 103.10 104.75 983,080 +0.12(+0.11%)
Jan 18, 2017 102.94 105.00 102.85 104.63 1,854,297 +1.29(+1.25%)
Jan 17, 2017 102.89 103.77 102.89 103.34 1,412,970 +1.05(+1.03%)
Jan 13, 2017 102.29 102.29 102.29 0 -0.21(-0.20%)
Jan 12, 2017 102.04 103.21 101.57 102.50 1,058,513 +0.30(+0.29%)
Jan 11, 2017 102.17 103.29 101.95 102.20 935,637 -0.16(-0.16%)
Jan 10, 2017 103.01 103.28 101.97 102.36 1,230,003 -0.44(-0.43%)
Jan 09, 2017 103.62 103.87 102.02 102.80 1,494,302 -1.24(-1.19%)
Jan 06, 2017 104.89 105.23 103.69 104.04 1,262,269 -1.20(-1.14%)
Jan 05, 2017 102.29 105.32 101.77 105.24 2,819,820 +2.73(+2.66%)
Jan 04, 2017 99.43 103.43 99.13 102.51 2,490,728 +3.15(+3.17%)
Jan 03, 2017 98.89 99.39 98.03 99.36 1,412,826 +1.10(+1.12%)
Dec 30, 2016 98.26 98.26 98.26 0 -0.15(-0.15%)
Dec 29, 2016 96.21 98.75 96.10 98.41 1,184,532 +2.39(+2.49%)
Dec 28, 2016 96.65 96.91 95.50 96.02 875,755 -0.40(-0.41%)
Dec 27, 2016 96.64 97.18 96.00 96.42 509,950 +0.07(+0.07%)
Dec 23, 2016 96.35 96.35 96.35 0 +0.16(+0.17%)
Dec 22, 2016 95.16 96.52 94.62 96.19 815,749 +0.87(+0.91%)
Dec 21, 2016 95.85 97.84 95.27 95.32 1,171,794 -0.43(-0.45%)
Dec 20, 2016 96.59 98.14 95.36 95.75 1,537,474 -0.85(-0.88%)
Dec 19, 2016 96.04 96.63 94.89 96.60 1,079,610 +2.01(+2.12%)
Dec 16, 2016 95.12 96.59 94.21 94.59 3,071,589 +0.26(+0.28%)
Dec 15, 2016 94.18 96.02 93.39 94.33 1,289,563 -0.20(-0.21%)
Dec 14, 2016 97.00 97.09 94.40 94.53 1,433,262 -2.15(-2.22%)
Dec 13, 2016 96.47 97.21 94.86 96.68 1,882,184 +0.21(+0.22%)
Dec 12, 2016 93.75 96.92 93.75 96.47 2,111,972 +2.46(+2.62%)
Dec 09, 2016 94.75 95.70 93.43 94.01 1,211,364 -0.20(-0.21%)
Dec 08, 2016 92.90 94.45 92.41 94.21 1,596,458 +1.96(+2.12%)
Dec 07, 2016 90.15 92.49 90.12 92.25 1,156,203 +2.52(+2.81%)
Dec 06, 2016 90.17 91.47 89.50 89.73 1,575,375 -0.11(-0.12%)
Dec 05, 2016 89.19 90.26 89.10 89.84 984,452 +0.74(+0.83%)
Dec 02, 2016 88.66 90.82 88.65 89.10 1,218,285 +0.46(+0.52%)
Dec 01, 2016 91.59 92.12 88.22 88.64 2,081,484 -3.69(-4.00%)
Nov 30, 2016 92.97 92.97 91.63 92.33 1,722,247 -1.17(-1.25%)
Nov 29, 2016 91.71 94.09 91.65 93.50 1,482,419 +1.97(+2.15%)
Nov 28, 2016 90.93 91.95 90.50 91.53 894,432 +0.58(+0.64%)
Nov 25, 2016 89.74 91.40 89.65 90.95 518,352 +1.25(+1.39%)
Nov 23, 2016 89.70 89.70 89.70 0 -2.29(-2.49%)
Nov 22, 2016 89.79 92.10 89.20 91.99 1,501,771 +2.69(+3.01%)
Nov 21, 2016 89.70 90.87 89.04 89.30 1,381,590 +0.36(+0.40%)
Nov 18, 2016 87.95 89.17 86.70 88.94 1,654,562 +1.40(+1.60%)
Nov 17, 2016 89.11 89.79 86.90 87.54 1,985,268 -1.60(-1.79%)
Nov 16, 2016 89.98 90.38 88.15 89.14 1,434,206 -1.47(-1.62%)
Nov 15, 2016 90.10 92.09 89.72 90.61 1,452,837 +0.64(+0.71%)
Nov 14, 2016 87.78 89.99 85.63 89.97 2,071,638 +2.04(+2.32%)
Nov 11, 2016 88.23 89.46 87.12 87.93 3,516,806 -0.30(-0.34%)
Nov 10, 2016 90.84 91.32 87.42 88.23 3,043,353 -3.00(-3.29%)
Nov 09, 2016 92.07 93.13 90.24 91.23 2,363,024 -3.65(-3.85%)
Nov 08, 2016 93.63 95.47 92.37 94.88 1,845,692 +1.57(+1.68%)
Nov 07, 2016 92.04 94.02 92.04 93.31 2,063,981 +2.48(+2.73%)
Nov 04, 2016 88.92 91.10 88.42 90.83 1,418,662 +2.13(+2.40%)
Nov 03, 2016 88.17 88.84 86.56 88.70 1,679,510 +0.49(+0.56%)
Nov 02, 2016 89.87 90.29 88.19 88.21 1,680,490 -1.57(-1.75%)
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.