Digital Realty Trust (NY: DLR )

155.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 49.22 49.25 46.65 47.66 5,565,226 -1.51(-3.07%)
Oct 30, 2013 53.00 53.00 48.50 49.17 10,979,789 -8.86(-15.27%)
Oct 29, 2013 58.20 58.23 57.26 58.03 1,659,124 -0.22(-0.38%)
Oct 28, 2013 57.80 58.35 57.16 58.25 1,868,339 +0.34(+0.59%)
Oct 25, 2013 57.30 58.10 56.99 57.91 1,124,656 +0.61(+1.06%)
Oct 24, 2013 56.33 57.30 56.12 57.30 893,966 +0.93(+1.65%)
Oct 23, 2013 56.24 56.39 55.56 56.37 1,211,201 +0.15(+0.27%)
Oct 22, 2013 55.56 56.72 55.37 56.22 1,371,248 -0.02(-0.04%)
Oct 21, 2013 56.36 56.55 55.75 56.24 649,124 +0.00(+0.00%)
Oct 18, 2013 57.34 57.34 55.90 56.24 1,216,286 -1.04(-1.82%)
Oct 17, 2013 55.15 57.47 54.82 57.28 1,622,215 +2.29(+4.16%)
Oct 16, 2013 54.30 55.04 54.06 54.99 789,670 +0.60(+1.10%)
Oct 15, 2013 54.36 54.92 54.34 54.39 1,091,867 -0.23(-0.42%)
Oct 14, 2013 54.81 55.22 54.25 54.62 944,096 -0.63(-1.14%)
Oct 11, 2013 54.81 55.61 53.99 55.25 1,436,284 +1.36(+2.52%)
Oct 10, 2013 53.17 54.10 53.17 53.89 826,767 +1.08(+2.05%)
Oct 09, 2013 52.63 53.30 52.43 52.81 870,855 +0.31(+0.59%)
Oct 08, 2013 53.81 54.03 52.50 52.50 1,150,277 -1.44(-2.67%)
Oct 07, 2013 52.19 54.08 52.11 53.94 1,587,228 +1.44(+2.74%)
Oct 04, 2013 53.05 53.63 52.19 52.50 1,877,082 -0.32(-0.61%)
Oct 03, 2013 54.69 55.12 52.68 52.82 1,967,635 -1.74(-3.19%)
Oct 02, 2013 54.50 55.10 54.17 54.56 1,303,992 +0.14(+0.26%)
Oct 01, 2013 53.22 54.63 52.11 54.42 1,756,982 -0.23(-0.42%)
Sep 27, 2013 55.81 55.96 54.32 54.65 1,380,111 -1.38(-2.46%)
Sep 26, 2013 55.55 56.34 55.55 56.03 1,091,536 +0.51(+0.92%)
Sep 25, 2013 55.51 55.86 54.99 55.52 1,204,641 -0.25(-0.45%)
Sep 24, 2013 55.60 56.23 55.10 55.77 1,558,934 +0.03(+0.05%)
Sep 23, 2013 55.00 56.12 54.90 55.74 1,621,538 +0.61(+1.11%)
Sep 20, 2013 56.92 56.99 55.07 55.13 1,316,852 -1.81(-3.18%)
Sep 19, 2013 57.50 57.85 56.80 56.94 985,296 -0.70(-1.21%)
Sep 18, 2013 54.82 58.03 54.58 57.64 1,164,131 +2.59(+4.70%)
Sep 17, 2013 54.75 55.38 54.59 55.05 1,212,022 +0.43(+0.79%)
Sep 16, 2013 55.21 55.38 54.52 54.62 1,035,711 +0.11(+0.20%)
Sep 13, 2013 54.20 54.99 54.10 54.51 968,463 +0.25(+0.46%)
Sep 12, 2013 54.85 55.27 53.79 54.26 2,729,028 -0.30(-0.55%)
Sep 11, 2013 52.98 54.56 52.82 54.56 1,811,884 +1.19(+2.23%)
Sep 10, 2013 52.95 53.40 52.63 53.37 1,833,470 +0.70(+1.33%)
Sep 09, 2013 52.13 52.85 51.97 52.67 1,595,507 +0.79(+1.52%)
Sep 06, 2013 52.08 52.38 51.52 51.88 2,235,361 +0.30(+0.58%)
Sep 05, 2013 52.99 52.99 51.01 51.58 2,740,883 -1.20(-2.27%)
Sep 04, 2013 53.82 54.11 52.75 52.78 1,293,088 -1.32(-2.44%)
Sep 03, 2013 56.11 56.28 53.93 54.10 1,419,149 -1.50(-2.70%)
Aug 30, 2013 55.82 56.48 55.33 55.60 1,238,960 -0.08(-0.14%)
Aug 29, 2013 54.85 56.03 54.80 55.68 1,274,637 +0.41(+0.74%)
Aug 28, 2013 55.31 55.52 54.05 55.27 1,935,282 -0.14(-0.25%)
Aug 27, 2013 54.18 55.43 54.06 55.41 1,173,595 +0.78(+1.43%)
Aug 26, 2013 54.78 54.78 54.07 54.63 846,010 -0.10(-0.18%)
Aug 23, 2013 53.40 54.75 53.36 54.73 1,085,762 +1.43(+2.68%)
Aug 22, 2013 52.76 53.43 52.56 53.30 1,082,100 +0.72(+1.37%)
Aug 21, 2013 52.73 53.52 52.00 52.58 1,100,991 -0.11(-0.21%)
Aug 20, 2013 51.44 52.74 51.31 52.69 1,458,803 +1.63(+3.19%)
Aug 19, 2013 51.91 52.30 50.97 51.06 1,795,195 -1.24(-2.37%)
Aug 16, 2013 53.15 53.22 52.07 52.30 1,341,986 -1.08(-2.02%)
Aug 15, 2013 54.00 54.00 53.23 53.38 1,316,559 -0.87(-1.60%)
Aug 14, 2013 54.12 54.42 53.74 54.25 1,664,133 -0.33(-0.60%)
Aug 13, 2013 55.10 55.28 53.81 54.58 1,866,564 -0.62(-1.12%)
Aug 12, 2013 56.27 56.37 55.12 55.20 1,131,183 -1.07(-1.90%)
Aug 09, 2013 55.25 56.61 55.12 56.27 1,001,895 +0.85(+1.53%)
Aug 08, 2013 55.83 55.96 55.04 55.42 803,923 -0.22(-0.40%)
Aug 07, 2013 55.32 55.90 55.06 55.64 1,761,617 +0.18(+0.32%)
Aug 06, 2013 55.32 55.77 55.11 55.46 1,263,558 +0.45(+0.82%)
Aug 05, 2013 54.20 55.06 53.92 55.01 1,345,255 +0.68(+1.25%)
Aug 02, 2013 54.83 55.24 54.10 54.33 1,797,660 -0.37(-0.68%)
Aug 01, 2013 55.29 55.49 54.31 54.70 4,397,546 -0.59(-1.07%)
Jul 31, 2013 56.74 56.99 54.62 55.29 3,991,255 -1.44(-2.54%)
Jul 30, 2013 57.35 57.92 56.63 56.73 2,161,054 -0.59(-1.03%)
Jul 29, 2013 59.16 59.16 56.92 57.32 3,107,296 -0.96(-1.65%)
Jul 26, 2013 63.74 65.43 56.07 58.28 5,710,124 -4.71(-7.48%)
Jul 25, 2013 63.12 63.29 62.51 62.99 1,247,788 -0.15(-0.24%)
Jul 24, 2013 64.40 64.48 62.64 63.14 1,260,456 -1.11(-1.73%)
Jul 23, 2013 64.32 64.49 63.96 64.25 836,168 -0.25(-0.39%)
Jul 22, 2013 64.18 64.91 63.83 64.50 1,036,521 +0.10(+0.16%)
Jul 19, 2013 64.36 64.78 63.85 64.40 570,218 +0.04(+0.06%)
Jul 18, 2013 63.92 64.53 63.67 64.36 609,839 +0.53(+0.83%)
Jul 17, 2013 63.94 64.40 63.21 63.83 1,051,511 -0.04(-0.06%)
Jul 16, 2013 63.78 64.06 63.10 63.87 999,118 +0.22(+0.35%)
Jul 15, 2013 63.51 63.92 63.04 63.65 587,898 +0.12(+0.19%)
Jul 12, 2013 64.32 64.39 63.04 63.53 1,524,159 -1.05(-1.63%)
Jul 11, 2013 62.04 64.60 61.94 64.58 3,198,815 +3.33(+5.44%)
Jul 10, 2013 61.21 61.93 61.07 61.25 1,895,621 +0.87(+1.44%)
Jul 09, 2013 59.39 60.50 59.30 60.38 1,178,158 +1.08(+1.82%)
Jul 08, 2013 59.36 59.76 59.24 59.30 1,399,384 -0.12(-0.20%)
Jul 05, 2013 60.26 60.45 58.41 59.42 1,252,495 -0.75(-1.25%)
Jul 03, 2013 60.18 60.41 59.67 60.17 787,506 -0.04(-0.07%)
Jul 02, 2013 59.95 60.73 59.84 60.21 1,269,436 +0.21(+0.35%)
Jul 01, 2013 61.59 61.82 59.92 60.00 1,219,365 -1.00(-1.64%)
Jun 28, 2013 60.96 61.55 59.96 61.00 1,885,689 +0.73(+1.21%)
Jun 27, 2013 59.65 60.80 59.65 60.27 1,508,422 +0.92(+1.55%)
Jun 26, 2013 58.35 59.45 58.27 59.35 2,025,987 +1.13(+1.94%)
Jun 25, 2013 58.18 58.49 57.67 58.22 2,144,369 +0.49(+0.85%)
Jun 24, 2013 57.76 58.65 57.44 57.73 2,406,148 -0.61(-1.05%)
Jun 21, 2013 56.48 58.55 56.48 58.34 1,965,996 +2.06(+3.66%)
Jun 20, 2013 58.92 59.01 56.02 56.28 2,037,789 -2.71(-4.59%)
Jun 19, 2013 61.81 62.04 58.91 58.99 2,259,216 -2.54(-4.13%)
Jun 18, 2013 61.53 62.07 61.00 61.53 1,039,680 -0.02(-0.03%)
Jun 17, 2013 61.67 62.33 60.90 61.55 1,820,519 +0.34(+0.56%)
Jun 14, 2013 59.73 61.25 59.50 61.21 1,734,194 +1.59(+2.67%)
Jun 13, 2013 58.40 59.93 58.29 59.62 1,077,347 +1.02(+1.74%)
Jun 12, 2013 60.08 60.12 58.29 58.60 1,281,217 -2.49(-4.08%)
Jun 11, 2013 61.48 61.86 61.02 61.09 2,838,354 -0.44(-0.72%)
Jun 10, 2013 61.05 61.91 60.52 61.53 1,439,783 +1.13(+1.87%)
Jun 07, 2013 62.82 63.23 59.55 60.40 2,936,421 -1.99(-3.19%)
Jun 06, 2013 62.27 63.06 61.13 62.39 2,324,599 +0.60(+0.97%)
Jun 05, 2013 58.67 62.53 58.23 61.79 3,188,829 +2.99(+5.09%)
Jun 04, 2013 59.49 59.93 58.79 58.80 1,573,854 -0.38(-0.64%)
Jun 03, 2013 60.89 61.08 58.79 59.18 1,957,454 -1.73(-2.84%)
May 31, 2013 60.90 61.49 60.86 60.91 1,818,701 -0.32(-0.52%)
May 30, 2013 60.93 61.52 60.78 61.23 1,367,124 +0.30(+0.49%)
May 29, 2013 61.44 61.74 60.12 60.93 1,870,900 -1.11(-1.79%)
May 28, 2013 63.44 63.89 61.67 62.04 857,079 -0.99(-1.57%)
May 24, 2013 62.66 63.18 61.95 63.03 891,096 +0.04(+0.06%)
May 23, 2013 61.88 63.70 61.33 62.99 1,912,299 +0.40(+0.64%)
May 22, 2013 63.87 64.57 62.35 62.59 1,721,038 -1.48(-2.31%)
May 21, 2013 63.54 64.60 63.39 64.07 1,760,097 +0.77(+1.22%)
May 20, 2013 63.03 63.60 62.93 63.30 1,039,751 +0.27(+0.43%)
May 17, 2013 63.78 64.08 62.91 63.03 1,626,474 -0.49(-0.77%)
May 16, 2013 63.70 64.13 63.26 63.52 1,884,481 -0.24(-0.38%)
May 15, 2013 65.48 65.61 63.46 63.76 3,623,219 -2.96(-4.44%)
May 13, 2013 65.10 66.82 65.10 66.72 2,591,919 +1.21(+1.85%)
May 10, 2013 65.76 66.26 65.23 65.51 1,905,708 -0.56(-0.85%)
May 09, 2013 66.12 66.92 63.94 66.07 8,691,742 -2.95(-4.27%)
May 08, 2013 68.87 69.30 67.95 69.02 1,361,933 +0.15(+0.22%)
May 07, 2013 68.63 69.27 68.33 68.87 1,436,548 +0.37(+0.54%)
May 06, 2013 68.45 68.69 68.11 68.50 1,301,121 +0.10(+0.15%)
May 03, 2013 69.70 69.17 68.39 68.40 1,330,614 -0.77(-1.11%)
May 02, 2013 70.43 70.57 68.96 69.17 1,291,328 -0.69(-0.99%)
May 01, 2013 70.56 70.87 69.52 69.86 1,259,119 -0.66(-0.94%)
Apr 30, 2013 70.01 70.52 69.57 70.52 1,323,171 +0.60(+0.86%)
Apr 29, 2013 69.56 70.00 68.54 69.92 1,083,154 +0.06(+0.09%)
Apr 26, 2013 71.50 71.84 69.70 69.86 1,928,778 -1.98(-2.76%)
Apr 25, 2013 72.81 73.05 71.73 71.84 1,327,437 -0.76(-1.05%)
Apr 24, 2013 73.73 73.84 72.46 72.60 1,156,431 -1.05(-1.43%)
Apr 23, 2013 73.68 73.93 73.30 73.65 813,365 +0.40(+0.55%)
Apr 22, 2013 73.91 74.00 72.91 73.25 1,007,666 -0.52(-0.70%)
Apr 19, 2013 72.09 73.81 71.85 73.77 976,429 +1.80(+2.50%)
Apr 18, 2013 72.10 72.24 71.49 71.97 792,302 +0.16(+0.22%)
Apr 17, 2013 71.53 71.95 70.69 71.81 934,476 +0.27(+0.38%)
Apr 16, 2013 70.98 71.57 69.86 71.54 1,012,637 +1.36(+1.94%)
Apr 15, 2013 70.90 71.40 70.11 70.18 1,065,797 -1.13(-1.58%)
Apr 12, 2013 70.96 71.31 70.64 71.31 837,350 +0.14(+0.20%)
Apr 11, 2013 69.94 71.35 69.70 71.17 1,185,815 +0.22(+0.31%)
Apr 10, 2013 70.54 70.98 70.36 70.95 985,803 +0.51(+0.72%)
Apr 09, 2013 69.70 70.55 69.37 70.44 1,169,385 +0.59(+0.84%)
Apr 08, 2013 68.34 69.86 68.03 69.85 1,179,528 +1.50(+2.19%)
Apr 05, 2013 67.10 68.50 66.91 68.35 1,095,560 +0.79(+1.17%)
Apr 04, 2013 66.31 67.69 66.09 67.56 1,221,640 +1.58(+2.39%)
Apr 03, 2013 66.73 66.90 65.89 65.98 1,022,093 -0.40(-0.60%)
Apr 02, 2013 66.49 67.41 66.15 66.38 1,260,000 -0.12(-0.18%)
Apr 01, 2013 66.64 66.80 65.68 66.50 1,565,029 -0.41(-0.61%)
Mar 28, 2013 67.14 67.30 65.92 66.91 2,617,355 -0.10(-0.15%)
Mar 27, 2013 67.00 67.17 66.43 67.01 1,193,002 -0.07(-0.10%)
Mar 26, 2013 66.93 67.08 66.64 67.08 1,172,325 +0.49(+0.74%)
Mar 25, 2013 66.25 66.68 66.09 66.59 929,048 +0.69(+1.05%)
Mar 22, 2013 66.40 66.49 65.80 65.90 968,811 -0.25(-0.38%)
Mar 21, 2013 66.04 66.90 65.99 66.15 948,760 +0.25(+0.38%)
Mar 20, 2013 66.37 66.56 65.53 65.90 1,355,206 -0.31(-0.47%)
Mar 19, 2013 67.15 67.15 65.81 66.21 1,310,520 -0.82(-1.22%)
Mar 18, 2013 67.10 67.62 66.69 67.03 1,543,910 -0.42(-0.62%)
Mar 15, 2013 68.08 68.16 67.17 67.45 1,806,529 -0.85(-1.24%)
Mar 14, 2013 68.00 68.38 67.91 68.30 909,292 +0.30(+0.44%)
Mar 13, 2013 67.42 68.07 67.18 68.00 1,028,376 -0.37(-0.54%)
Mar 12, 2013 68.73 68.75 68.16 68.37 927,038 -0.29(-0.42%)
Mar 11, 2013 68.26 68.66 68.22 68.66 1,286,522 +0.14(+0.20%)
Mar 08, 2013 68.21 68.52 67.81 68.52 1,501,067 +0.49(+0.72%)
Mar 07, 2013 68.25 68.68 67.77 68.03 1,043,299 -0.22(-0.32%)
Mar 06, 2013 68.04 68.64 67.56 68.25 1,281,633 +0.24(+0.35%)
Mar 05, 2013 67.92 68.25 67.87 68.01 973,966 +0.21(+0.31%)
Mar 04, 2013 67.47 68.28 67.44 67.80 1,000,683 +0.14(+0.21%)
Mar 01, 2013 66.86 67.77 66.65 67.66 1,351,009 +0.68(+1.02%)
Feb 28, 2013 66.12 67.29 65.98 66.98 1,391,563 +0.85(+1.29%)
Feb 27, 2013 66.09 66.36 65.82 66.13 1,059,854 +0.21(+0.32%)
Feb 26, 2013 66.75 67.20 65.78 65.92 1,106,043 -0.59(-0.89%)
Feb 25, 2013 67.06 67.52 66.49 66.51 1,141,177 -0.60(-0.89%)
Feb 22, 2013 66.16 67.26 66.03 67.11 1,602,459 +0.94(+1.42%)
Feb 21, 2013 65.65 66.30 65.49 66.17 2,035,700 +0.20(+0.30%)
Feb 20, 2013 64.44 66.30 64.40 65.97 2,378,021 +1.35(+2.09%)
Feb 19, 2013 63.77 64.68 63.00 64.62 2,387,860 +0.97(+1.52%)
Feb 15, 2013 65.46 65.48 62.75 63.65 5,571,967 -1.72(-2.63%)
Feb 14, 2013 65.15 65.99 65.10 65.37 1,463,292 -0.13(-0.20%)
Feb 13, 2013 65.87 66.02 65.35 65.50 870,097 -0.19(-0.29%)
Feb 12, 2013 65.98 66.43 65.00 65.69 1,378,627 +0.48(+0.74%)
Feb 11, 2013 65.40 65.44 64.71 65.21 1,066,929 -0.19(-0.29%)
Feb 08, 2013 65.40 65.72 65.13 65.40 1,201,175 +0.25(+0.38%)
Feb 07, 2013 66.00 66.27 64.87 65.15 1,731,124 -1.16(-1.75%)
Feb 06, 2013 65.15 67.02 64.34 66.31 2,742,701 -1.98(-2.90%)
Feb 04, 2013 67.82 68.51 67.80 68.29 1,141,237 +0.08(+0.12%)
Feb 01, 2013 68.11 68.88 67.91 68.21 1,549,341 +0.30(+0.44%)
Jan 31, 2013 69.47 69.69 65.76 67.91 3,356,122 -2.19(-3.12%)
Jan 30, 2013 70.76 70.86 69.87 70.10 1,167,924 -0.65(-0.92%)
Jan 29, 2013 71.13 71.54 70.08 70.75 2,340,556 -1.98(-2.72%)
Jan 28, 2013 72.36 72.92 72.34 72.73 1,164,549 +0.39(+0.54%)
Jan 25, 2013 70.43 72.35 70.23 72.34 1,173,816 +2.17(+3.09%)
Jan 24, 2013 70.47 70.72 69.92 70.17 1,425,229 -0.41(-0.58%)
Jan 23, 2013 71.19 71.38 70.49 70.58 1,054,912 -0.56(-0.79%)
Jan 22, 2013 71.58 72.01 71.14 71.14 1,180,181 -0.35(-0.49%)
Jan 18, 2013 70.90 71.92 70.63 71.49 1,655,910 +0.92(+1.30%)
Jan 17, 2013 71.02 71.02 70.43 70.57 897,846 -0.21(-0.30%)
Jan 16, 2013 70.88 71.44 70.57 70.78 1,164,838 -0.38(-0.53%)
Jan 15, 2013 70.52 71.24 69.92 71.16 1,214,506 +0.63(+0.89%)
Jan 14, 2013 69.91 70.53 69.56 70.53 1,238,361 +0.69(+0.99%)
Jan 11, 2013 69.00 69.84 68.89 69.84 1,054,378 +0.62(+0.90%)
Jan 10, 2013 69.22 69.46 68.90 69.22 911,316 +0.22(+0.32%)
Jan 09, 2013 68.83 69.14 68.65 69.00 976,803 +0.50(+0.73%)
Jan 08, 2013 68.79 68.87 68.31 68.50 872,975 -0.11(-0.16%)
Jan 07, 2013 68.84 69.12 68.46 68.61 873,272 -0.11(-0.16%)
Jan 04, 2013 68.50 68.76 68.30 68.72 935,020 +0.24(+0.35%)
Jan 03, 2013 68.93 69.10 68.34 68.48 954,347 -0.28(-0.41%)
Jan 02, 2013 68.59 68.78 67.89 68.76 919,452 +0.87(+1.28%)
Dec 31, 2012 67.38 67.98 67.23 67.89 740,562 +0.20(+0.30%)
Dec 28, 2012 67.35 68.16 67.22 67.69 516,720 +0.00(+0.00%)
Dec 27, 2012 67.60 68.04 67.01 67.69 475,574 +0.19(+0.28%)
Dec 26, 2012 67.65 68.75 67.08 67.50 446,929 -0.12(-0.18%)
Dec 24, 2012 67.10 67.96 65.50 67.62 228,173 +0.24(+0.36%)
Dec 21, 2012 67.28 67.94 66.71 67.38 5,041,324 -0.46(-0.68%)
Dec 20, 2012 67.68 67.88 67.40 67.84 706,553 +0.12(+0.18%)
Dec 19, 2012 66.75 67.98 66.71 67.72 1,339,685 +1.14(+1.71%)
Dec 18, 2012 65.74 66.61 65.62 66.58 1,154,220 +0.86(+1.31%)
Dec 17, 2012 66.21 66.21 65.31 65.72 1,276,814 -0.33(-0.50%)
Dec 14, 2012 66.63 66.72 65.91 66.05 1,187,296 -0.52(-0.78%)
Dec 13, 2012 66.47 66.92 66.41 66.57 1,276,349 -0.08(-0.12%)
Dec 12, 2012 66.31 67.04 65.68 66.65 1,344,362 -0.69(-1.02%)
Dec 11, 2012 66.75 67.34 66.41 67.34 1,238,190 +0.94(+1.42%)
Dec 10, 2012 65.92 66.43 65.79 66.40 841,876 +0.47(+0.71%)
Dec 07, 2012 65.92 66.20 65.45 65.93 758,967 +0.28(+0.43%)
Dec 06, 2012 65.97 66.42 65.32 65.65 1,265,506 +0.06(+0.09%)
Dec 05, 2012 66.01 66.25 65.43 65.59 1,167,935 -0.24(-0.36%)
Dec 04, 2012 65.70 66.18 65.13 65.83 928,808 +1.29(+2.00%)
Nov 30, 2012 64.61 65.07 64.25 64.54 1,227,230 +0.21(+0.33%)
Nov 29, 2012 64.71 64.72 63.90 64.33 811,874 +0.04(+0.06%)
Nov 28, 2012 64.25 64.45 63.57 64.29 780,905 +0.03(+0.05%)
Nov 27, 2012 63.44 64.40 63.36 64.26 1,163,570 +0.13(+0.20%)
Nov 26, 2012 64.07 64.91 63.46 64.13 887,957 -0.25(-0.39%)
Nov 23, 2012 63.60 64.42 63.60 64.38 343,411 +0.98(+1.55%)
Nov 21, 2012 63.41 64.14 63.20 63.40 1,066,986 -0.31(-0.49%)
Nov 20, 2012 62.89 63.72 62.52 63.71 1,599,068 +1.03(+1.64%)
Nov 19, 2012 62.35 62.80 61.68 62.68 1,266,391 +0.79(+1.28%)
Nov 16, 2012 61.07 61.96 60.65 61.89 1,014,810 +0.89(+1.46%)
Nov 15, 2012 60.41 61.96 60.37 61.00 1,176,164 +0.66(+1.09%)
Nov 14, 2012 61.67 61.85 60.03 60.34 1,513,284 -1.61(-2.60%)
Nov 13, 2012 61.21 62.31 61.09 61.95 1,550,728 +0.18(+0.29%)
Nov 12, 2012 61.12 61.87 60.81 61.77 911,245 +0.41(+0.67%)
Nov 09, 2012 61.02 61.67 60.65 61.36 1,022,602 +0.07(+0.11%)
Nov 08, 2012 61.50 61.77 61.13 61.29 1,751,240 -0.16(-0.26%)
Nov 07, 2012 60.26 61.75 60.08 61.45 2,402,225 +0.77(+1.27%)
Nov 06, 2012 59.79 60.72 59.64 60.68 2,404,101 +1.40(+2.36%)
Nov 05, 2012 60.18 60.28 59.25 59.28 1,440,264 -0.70(-1.17%)
Nov 02, 2012 60.63 60.90 59.95 59.98 1,473,585 -0.32(-0.53%)
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.