Digital Realty Trust (NY: DLR )

141.51 +4.72 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 32.63 33.80 31.90 33.48 1,425,419 +0.57(+1.73%)
Oct 30, 2008 30.52 32.99 30.00 32.91 1,199,459 +2.88(+9.59%)
Oct 29, 2008 28.95 31.60 27.83 30.03 2,317,305 +0.80(+2.74%)
Oct 28, 2008 27.86 29.31 25.50 29.23 4,210,523 +1.90(+6.95%)
Oct 27, 2008 28.25 29.49 26.85 27.33 2,037,251 -1.51(-5.24%)
Oct 24, 2008 29.94 30.45 28.54 28.84 1,404,396 -1.71(-5.60%)
Oct 23, 2008 33.17 34.08 28.42 30.55 2,256,915 -2.21(-6.75%)
Oct 22, 2008 33.57 34.93 32.06 32.76 1,866,125 -1.55(-4.52%)
Oct 21, 2008 34.72 36.40 34.00 34.31 1,014,845 -0.64(-1.83%)
Oct 20, 2008 35.18 35.65 33.88 34.95 991,194 -0.23(-0.65%)
Oct 17, 2008 34.00 36.36 33.15 35.18 1,295,950 +0.70(+2.03%)
Oct 16, 2008 33.50 35.21 32.55 34.48 1,974,378 +1.09(+3.26%)
Oct 15, 2008 39.63 39.65 32.21 33.39 1,642,431 -6.56(-16.42%)
Oct 14, 2008 42.98 43.57 36.58 39.95 3,063,835 -1.40(-3.39%)
Oct 13, 2008 44.49 44.49 38.56 41.35 2,073,141 -3.15(-7.08%)
Oct 10, 2008 35.26 44.50 34.01 44.50 2,864,884 +7.50(+20.27%)
Oct 09, 2008 38.29 40.55 36.83 37.00 2,077,702 -1.50(-3.90%)
Oct 08, 2008 37.08 39.29 37.08 38.50 1,873,843 +1.44(+3.89%)
Oct 07, 2008 40.00 40.33 37.06 37.06 1,451,981 -2.19(-5.58%)
Oct 06, 2008 40.21 42.95 37.80 39.25 1,300,902 -1.33(-3.28%)
Oct 03, 2008 43.59 44.45 40.58 40.58 1,133,937 -2.11(-4.94%)
Oct 02, 2008 44.01 45.15 42.03 42.69 1,355,828 -3.31(-7.20%)
Oct 01, 2008 46.48 47.62 45.88 46.00 926,845 -1.25(-2.65%)
Sep 30, 2008 44.86 48.34 44.06 47.25 1,430,114 +2.85(+6.42%)
Sep 29, 2008 46.00 47.90 34.59 44.40 1,496,959 -2.47(-5.27%)
Sep 26, 2008 43.73 46.95 43.73 46.87 0 +1.31(+2.88%)
Sep 25, 2008 44.64 45.94 43.94 45.56 656,342 +1.64(+3.73%)
Sep 24, 2008 44.91 44.91 43.47 43.92 1,619,551 -0.46(-1.04%)
Sep 23, 2008 44.47 47.66 43.56 44.38 1,185,745 +0.27(+0.61%)
Sep 22, 2008 49.10 49.43 43.84 44.11 1,168,697 -5.17(-10.49%)
Sep 19, 2008 49.89 51.28 45.31 49.28 0 +1.28(+2.67%)
Sep 18, 2008 44.23 48.00 42.17 48.00 2,395,141 +4.97(+11.55%)
Sep 17, 2008 44.01 45.00 43.01 43.03 1,565,868 -2.08(-4.61%)
Sep 16, 2008 42.49 45.55 42.37 45.11 1,028,538 +2.29(+5.35%)
Sep 15, 2008 45.24 45.70 42.82 42.82 1,317,913 -3.35(-7.26%)
Sep 12, 2008 44.78 46.22 44.78 46.17 448,684 +0.75(+1.65%)
Sep 11, 2008 43.43 45.49 43.17 45.42 597,024 +0.94(+2.11%)
Sep 10, 2008 44.73 45.82 43.43 44.48 893,830 +0.14(+0.32%)
Sep 09, 2008 45.90 46.49 43.82 44.34 995,829 -1.78(-3.86%)
Sep 08, 2008 46.77 47.67 45.38 46.12 1,218,760 +1.00(+2.22%)
Sep 05, 2008 44.46 45.39 44.21 45.12 0 +0.15(+0.33%)
Sep 04, 2008 46.48 46.87 44.97 44.97 1,021,428 -1.95(-4.16%)
Sep 03, 2008 45.82 46.92 45.49 46.92 597,834 +1.10(+2.40%)
Sep 02, 2008 46.30 46.89 45.02 45.82 593,523 -0.05(-0.11%)
Aug 29, 2008 45.20 46.48 44.92 45.87 542,237 +0.22(+0.48%)
Aug 28, 2008 45.02 45.75 44.55 45.65 1,150,492 +0.96(+2.15%)
Aug 27, 2008 43.81 45.10 43.40 44.69 542,450 +1.07(+2.45%)
Aug 26, 2008 43.43 44.15 42.95 43.62 667,273 +0.12(+0.28%)
Aug 25, 2008 44.12 44.23 43.35 43.50 420,282 -1.16(-2.60%)
Aug 22, 2008 43.70 44.90 43.29 44.66 700,123 +1.29(+2.97%)
Aug 21, 2008 43.62 43.98 43.03 43.37 898,089 -1.03(-2.32%)
Aug 20, 2008 45.27 45.65 43.82 44.40 1,053,329 -0.70(-1.55%)
Aug 19, 2008 44.96 45.56 44.44 45.10 704,366 -0.26(-0.57%)
Aug 18, 2008 44.56 46.10 44.55 45.36 788,496 -0.40(-0.87%)
Aug 15, 2008 45.82 46.88 45.30 45.76 0 -0.16(-0.35%)
Aug 14, 2008 44.75 46.10 44.75 45.92 1,263,701 +0.32(+0.70%)
Aug 13, 2008 46.58 46.63 45.52 45.60 834,730 -0.82(-1.77%)
Aug 12, 2008 46.09 46.98 45.84 46.42 998,214 -0.24(-0.51%)
Aug 11, 2008 45.90 46.86 45.81 46.66 1,102,633 +0.84(+1.83%)
Aug 08, 2008 43.59 46.26 43.59 45.82 1,630,184 +1.88(+4.28%)
Aug 07, 2008 43.81 45.74 43.20 43.94 926,725 -0.29(-0.66%)
Aug 06, 2008 43.92 45.41 43.59 44.23 1,783,137 +0.31(+0.71%)
Aug 05, 2008 43.05 44.48 41.98 43.92 1,040,703 +1.33(+3.12%)
Aug 04, 2008 42.99 43.08 42.31 42.59 576,216 -0.35(-0.82%)
Aug 01, 2008 43.19 43.28 42.02 42.94 680,888 +0.03(+0.07%)
Jul 31, 2008 42.29 43.46 42.02 42.91 1,234,700 -0.07(-0.16%)
Jul 30, 2008 42.72 43.28 41.93 42.98 1,200,352 +0.26(+0.61%)
Jul 29, 2008 42.72 42.87 39.59 42.72 1,307,511 +2.96(+7.44%)
Jul 28, 2008 40.55 41.12 39.65 39.76 1,510,781 -0.84(-2.07%)
Jul 25, 2008 40.22 41.85 39.91 40.60 888,618 +0.48(+1.20%)
Jul 24, 2008 41.84 42.16 39.92 40.12 1,160,224 -2.04(-4.84%)
Jul 23, 2008 41.85 43.00 41.23 42.16 1,028,308 +0.26(+0.62%)
Jul 22, 2008 40.30 42.00 39.86 41.90 1,348,332 +1.10(+2.70%)
Jul 21, 2008 40.21 40.96 39.52 40.80 1,234,855 +0.71(+1.77%)
Jul 18, 2008 40.50 40.50 39.33 40.09 920,558 -0.31(-0.77%)
Jul 17, 2008 39.30 40.64 38.63 40.40 2,316,160 +0.74(+1.87%)
Jul 16, 2008 37.39 40.00 36.96 39.66 5,114,476 +0.85(+2.19%)
Jul 15, 2008 38.21 39.50 38.07 38.81 1,433,214 +0.16(+0.41%)
Jul 14, 2008 40.05 40.28 38.58 38.65 958,917 -0.78(-1.98%)
Jul 11, 2008 38.37 40.50 37.96 39.43 637,168 +0.72(+1.86%)
Jul 10, 2008 38.82 39.94 38.28 38.71 1,148,135 -0.02(-0.05%)
Jul 09, 2008 42.00 42.13 38.31 38.73 1,267,816 -3.44(-8.16%)
Jul 08, 2008 38.74 42.29 38.28 42.17 1,486,064 +3.20(+8.21%)
Jul 07, 2008 41.06 41.18 38.72 38.97 1,129,941 -1.94(-4.74%)
Jul 04, 2008 41.34 41.68 40.63 40.91 425,020 +0.00(+0.00%)
Jul 03, 2008 41.34 41.68 40.63 40.91 425,020 -0.17(-0.41%)
Jul 02, 2008 42.00 42.40 41.01 41.08 941,431 -0.68(-1.63%)
Jul 01, 2008 40.55 41.82 40.40 41.76 1,373,421 +0.85(+2.08%)
Jun 30, 2008 40.90 41.55 40.44 40.91 1,093,740 +0.30(+0.74%)
Jun 27, 2008 39.59 40.90 38.28 40.61 5,780,995 +1.45(+3.70%)
Jun 26, 2008 40.08 40.08 39.00 39.16 1,233,276 -0.95(-2.37%)
Jun 25, 2008 39.78 40.75 39.54 40.11 1,087,367 +0.25(+0.63%)
Jun 24, 2008 40.38 40.80 39.53 39.86 1,142,048 -1.06(-2.59%)
Jun 23, 2008 41.58 41.92 40.69 40.92 740,890 -0.37(-0.90%)
Jun 20, 2008 42.94 42.97 40.70 41.29 1,537,069 -1.94(-4.49%)
Jun 19, 2008 42.02 43.26 41.77 43.23 583,522 +1.21(+2.88%)
Jun 18, 2008 41.80 42.49 41.26 42.02 910,243 +0.17(+0.41%)
Jun 17, 2008 43.05 43.08 41.74 41.85 446,937 -1.01(-2.36%)
Jun 16, 2008 41.60 43.17 41.31 42.86 660,638 +1.12(+2.68%)
Jun 13, 2008 41.37 41.74 40.11 41.74 454,149 +0.72(+1.76%)
Jun 12, 2008 40.66 41.68 40.35 41.02 506,887 +0.40(+0.98%)
Jun 11, 2008 41.70 42.08 40.50 40.62 713,321 -1.34(-3.19%)
Jun 10, 2008 41.17 42.03 40.50 41.96 762,765 +0.91(+2.22%)
Jun 09, 2008 41.45 42.02 41.05 41.05 608,329 -0.20(-0.48%)
Jun 06, 2008 42.39 42.89 41.18 41.25 546,790 -1.62(-3.78%)
Jun 05, 2008 41.90 42.87 41.73 42.87 416,787 +1.07(+2.56%)
Jun 04, 2008 41.33 42.08 40.71 41.80 788,551 +0.22(+0.53%)
Jun 03, 2008 41.19 41.63 40.62 41.58 894,946 +0.52(+1.27%)
Jun 02, 2008 41.90 41.98 41.06 41.06 747,254 -1.24(-2.93%)
May 30, 2008 42.74 43.45 42.08 42.30 1,181,690 -0.54(-1.26%)
May 29, 2008 42.62 43.00 41.84 42.84 1,087,329 +0.44(+1.04%)
May 28, 2008 41.59 42.46 41.20 42.40 752,895 +1.18(+2.86%)
May 27, 2008 41.31 41.84 40.80 41.22 522,803 +0.13(+0.32%)
May 26, 2008 40.05 41.19 39.81 41.09 0 +0.00(+0.00%)
May 23, 2008 40.05 41.19 39.81 41.09 528,157 +0.70(+1.73%)
May 22, 2008 41.04 41.14 40.11 40.39 870,522 -0.72(-1.75%)
May 21, 2008 42.23 42.40 40.94 41.11 711,965 -0.82(-1.96%)
May 20, 2008 41.99 42.49 41.58 41.93 1,121,665 -0.54(-1.27%)
May 19, 2008 42.02 42.76 41.52 42.47 863,705 +0.27(+0.64%)
May 16, 2008 42.33 42.55 41.42 42.20 765,948 +0.12(+0.29%)
May 15, 2008 41.74 42.48 41.12 42.08 1,458,850 +0.34(+0.81%)
May 14, 2008 41.13 41.74 40.69 41.74 942,663 +0.82(+2.00%)
May 13, 2008 40.65 41.24 40.28 40.92 1,070,435 +0.32(+0.79%)
May 12, 2008 39.79 40.85 39.61 40.60 1,262,436 +1.15(+2.92%)
May 09, 2008 39.21 40.32 38.95 39.45 541,730 -0.19(-0.48%)
May 08, 2008 38.04 40.60 38.04 39.64 1,633,596 +1.99(+5.29%)
May 07, 2008 38.41 38.73 37.41 37.65 587,801 -0.76(-1.98%)
May 06, 2008 38.05 38.54 37.83 38.41 713,832 +0.34(+0.89%)
May 05, 2008 38.57 38.66 38.01 38.07 645,752 -0.70(-1.81%)
May 02, 2008 39.55 39.55 38.38 38.77 747,448 -0.43(-1.10%)
May 01, 2008 38.98 39.54 38.37 39.20 834,715 +0.45(+1.16%)
Apr 30, 2008 39.70 39.85 38.71 38.75 489,910 -0.75(-1.90%)
Apr 29, 2008 39.60 40.06 38.64 39.50 966,066 -0.16(-0.40%)
Apr 28, 2008 40.59 41.23 39.53 39.66 1,056,973 -1.55(-3.76%)
Apr 25, 2008 41.27 41.60 40.90 41.21 964,477 -0.04(-0.10%)
Apr 24, 2008 40.60 41.74 40.57 41.25 1,414,679 +1.03(+2.56%)
Apr 23, 2008 39.44 40.29 39.03 40.22 728,490 +1.01(+2.58%)
Apr 22, 2008 39.40 39.79 38.92 39.21 801,404 -0.45(-1.13%)
Apr 21, 2008 39.35 40.10 39.25 39.66 466,646 +0.04(+0.10%)
Apr 18, 2008 39.68 40.47 39.00 39.62 1,404,195 +0.74(+1.90%)
Apr 17, 2008 38.59 38.92 37.81 38.88 460,305 +0.09(+0.23%)
Apr 16, 2008 37.18 38.93 36.97 38.79 1,089,079 +2.02(+5.49%)
Apr 15, 2008 36.83 37.00 36.09 36.77 405,803 +0.26(+0.71%)
Apr 14, 2008 36.44 37.00 36.25 36.51 566,061 -0.01(-0.03%)
Apr 11, 2008 36.60 37.48 36.24 36.52 601,800 -0.46(-1.24%)
Apr 10, 2008 36.30 37.17 36.08 36.98 529,574 +0.74(+2.04%)
Apr 09, 2008 37.09 37.35 36.16 36.24 779,100 -0.66(-1.79%)
Apr 08, 2008 37.16 37.70 36.70 36.90 521,810 -0.25(-0.67%)
Apr 07, 2008 37.71 38.01 36.89 37.15 530,243 -0.47(-1.25%)
Apr 04, 2008 37.60 38.23 36.91 37.62 885,100 -0.07(-0.19%)
Apr 03, 2008 36.60 37.90 36.57 37.69 1,015,900 +0.45(+1.21%)
Apr 02, 2008 36.98 37.25 36.03 37.24 629,642 +0.15(+0.40%)
Apr 01, 2008 35.92 37.13 35.43 37.09 734,857 +1.59(+4.48%)
Mar 31, 2008 35.30 36.15 35.07 35.50 822,400 +0.19(+0.54%)
Mar 28, 2008 36.18 36.50 35.22 35.31 436,400 -0.78(-2.16%)
Mar 27, 2008 36.50 37.00 35.82 36.09 549,400 -0.18(-0.50%)
Mar 26, 2008 37.08 37.53 35.83 36.27 1,383,974 -1.16(-3.10%)
Mar 25, 2008 37.20 37.50 36.03 37.43 1,174,953 +0.18(+0.48%)
Mar 24, 2008 35.60 37.64 35.60 37.25 1,131,690 +1.59(+4.46%)
Mar 21, 2008 34.77 35.82 34.14 35.66 1,554,900 +0.00(+0.00%)
Mar 20, 2008 34.77 35.82 34.14 35.66 1,554,900 +1.26(+3.66%)
Mar 19, 2008 34.58 35.61 34.13 34.40 1,193,689 +0.12(+0.35%)
Mar 18, 2008 33.19 34.28 32.64 34.28 1,224,600 +1.84(+5.67%)
Mar 17, 2008 31.69 32.72 31.28 32.44 703,700 -0.15(-0.46%)
Mar 14, 2008 34.11 34.36 31.78 32.59 1,040,269 -1.15(-3.41%)
Mar 13, 2008 33.64 33.96 32.40 33.74 885,487 -0.36(-1.06%)
Mar 12, 2008 34.49 35.15 33.85 34.10 1,270,500 -0.61(-1.76%)
Mar 11, 2008 33.00 34.73 32.27 34.71 1,174,855 +2.64(+8.23%)
Mar 10, 2008 33.35 33.56 32.07 32.07 1,462,562 -1.43(-4.27%)
Mar 07, 2008 33.00 33.87 32.53 33.50 982,295 +0.21(+0.63%)
Mar 06, 2008 34.34 35.25 32.75 33.29 1,234,823 -1.17(-3.40%)
Mar 05, 2008 35.04 35.26 34.08 34.46 977,717 -0.04(-0.12%)
Mar 04, 2008 36.45 36.45 33.86 34.50 1,670,496 -2.12(-5.79%)
Mar 03, 2008 36.20 36.88 35.61 36.62 753,600 +0.72(+2.01%)
Feb 29, 2008 36.46 36.80 35.57 35.90 799,200 -1.08(-2.92%)
Feb 28, 2008 36.04 37.17 35.96 36.98 1,495,300 +0.83(+2.30%)
Feb 27, 2008 37.29 37.82 35.73 36.15 1,480,550 -1.34(-3.57%)
Feb 26, 2008 37.00 38.22 37.00 37.49 854,800 +0.05(+0.13%)
Feb 25, 2008 35.94 37.44 35.21 37.44 742,400 +1.44(+4.00%)
Feb 22, 2008 36.08 36.40 35.22 36.00 675,638 +0.05(+0.14%)
Feb 21, 2008 36.54 37.26 35.73 35.95 700,535 -0.27(-0.75%)
Feb 20, 2008 35.05 36.23 34.83 36.22 677,251 +0.85(+2.40%)
Feb 19, 2008 35.70 36.04 35.23 35.37 601,433 +0.07(+0.20%)
Feb 18, 2008 35.04 35.67 34.54 35.30 0 +0.00(+0.00%)
Feb 15, 2008 35.04 35.67 34.54 35.30 486,300 +0.06(+0.17%)
Feb 14, 2008 35.28 35.76 34.89 35.24 1,497,600 -0.03(-0.09%)
Feb 13, 2008 35.28 35.37 34.13 35.27 617,501 +0.47(+1.35%)
Feb 12, 2008 34.26 35.01 34.00 34.80 707,800 +0.43(+1.25%)
Feb 11, 2008 34.86 34.86 33.76 34.37 916,783 -0.55(-1.58%)
Feb 08, 2008 35.90 36.47 34.62 34.92 546,315 -1.17(-3.24%)
Feb 07, 2008 35.28 36.27 34.82 36.09 895,507 +0.68(+1.92%)
Feb 06, 2008 36.28 36.69 35.21 35.41 706,838 -0.53(-1.47%)
Feb 05, 2008 36.20 37.22 35.91 35.94 1,072,500 -1.06(-2.86%)
Feb 04, 2008 36.47 37.40 36.19 37.00 1,733,171 +0.50(+1.37%)
Feb 01, 2008 35.48 36.91 35.40 36.50 6,412,512 +0.74(+2.07%)
Jan 31, 2008 35.43 36.72 34.27 35.76 7,091,047 -1.13(-3.06%)
Jan 30, 2008 37.54 38.57 36.67 36.89 670,100 -0.75(-1.99%)
Jan 29, 2008 38.58 39.17 37.63 37.64 749,971 -0.30(-0.79%)
Jan 28, 2008 37.08 37.96 36.15 37.94 536,179 +1.11(+3.01%)
Jan 25, 2008 37.41 37.75 36.11 36.83 832,208 -0.12(-0.32%)
Jan 24, 2008 37.80 38.32 36.80 36.95 1,875,605 +0.17(+0.46%)
Jan 23, 2008 33.48 37.47 33.45 36.78 2,578,856 +2.36(+6.86%)
Jan 22, 2008 32.92 35.18 32.32 34.42 1,098,252 +1.46(+4.43%)
Jan 21, 2008 34.33 34.33 32.54 32.96 0 +0.00(+0.00%)
Jan 18, 2008 34.33 34.33 32.54 32.96 1,599,042 -1.06(-3.12%)
Jan 17, 2008 34.82 35.09 33.90 34.02 690,300 -0.82(-2.35%)
Jan 16, 2008 34.15 35.43 33.84 34.84 652,800 +0.67(+1.96%)
Jan 15, 2008 34.93 35.20 34.17 34.17 561,100 -1.40(-3.94%)
Jan 14, 2008 34.97 35.78 34.30 35.57 644,500 +0.90(+2.60%)
Jan 11, 2008 34.67 35.41 33.73 34.67 749,775 -0.26(-0.74%)
Jan 10, 2008 34.50 35.51 33.65 34.93 1,613,300 +0.10(+0.29%)
Jan 09, 2008 33.85 35.08 33.11 34.83 1,286,800 +0.99(+2.93%)
Jan 08, 2008 35.24 35.43 33.58 33.84 1,875,400 -1.23(-3.51%)
Jan 07, 2008 35.41 35.74 34.34 35.07 1,346,600 -0.11(-0.31%)
Jan 04, 2008 36.56 37.24 35.03 35.18 1,053,600 -2.06(-5.53%)
Jan 03, 2008 38.73 39.20 37.05 37.24 798,945 -1.26(-3.27%)
Jan 02, 2008 38.32 39.19 38.00 38.50 1,122,000 +0.13(+0.34%)
Jan 01, 2008 38.11 38.66 37.71 38.37 402,790 +0.00(+0.00%)
Dec 31, 2007 38.11 38.66 37.71 38.37 402,790 +0.23(+0.60%)
Dec 28, 2007 39.00 39.82 38.14 38.14 494,820 -0.86(-2.21%)
Dec 27, 2007 40.07 40.41 38.91 39.00 545,800 -1.31(-3.25%)
Dec 26, 2007 40.04 40.33 39.74 40.31 461,500 +0.22(+0.55%)
Dec 24, 2007 38.70 40.10 38.62 40.09 310,300 +1.79(+4.67%)
Dec 21, 2007 38.86 39.48 37.92 38.30 1,106,100 +0.20(+0.52%)
Dec 20, 2007 38.40 38.78 37.76 38.10 661,900 +0.06(+0.16%)
Dec 19, 2007 37.68 38.23 37.28 38.04 688,759 +0.60(+1.60%)
Dec 18, 2007 37.39 38.29 36.40 37.44 1,352,000 +0.94(+2.58%)
Dec 17, 2007 37.00 37.40 36.24 36.50 970,200 -1.49(-3.92%)
Dec 14, 2007 38.46 39.51 37.92 37.99 597,800 -0.99(-2.54%)
Dec 13, 2007 40.35 40.61 38.04 38.98 1,029,900 -1.76(-4.32%)
Dec 12, 2007 41.50 42.15 39.78 40.74 1,636,068 +0.74(+1.85%)
Dec 11, 2007 40.73 41.38 39.84 40.00 1,152,573 -0.50(-1.23%)
Dec 10, 2007 39.04 40.50 39.04 40.50 463,370 +1.50(+3.85%)
Dec 07, 2007 38.48 39.65 38.30 39.00 2,632,300 +0.75(+1.96%)
Dec 06, 2007 37.98 38.46 37.62 38.25 1,046,100 +0.54(+1.43%)
Dec 05, 2007 36.97 37.81 36.88 37.71 687,100 +1.32(+3.63%)
Dec 04, 2007 37.21 37.47 36.39 36.39 916,600 -1.37(-3.63%)
Dec 03, 2007 37.82 38.14 36.74 37.76 798,700 -0.40(-1.05%)
Nov 30, 2007 37.98 38.37 37.49 38.16 902,015 +0.56(+1.49%)
Nov 29, 2007 38.00 38.03 36.91 37.60 647,100 -0.54(-1.42%)
Nov 28, 2007 36.50 38.14 36.36 38.14 1,223,530 +1.97(+5.45%)
Nov 27, 2007 35.75 36.32 35.05 36.17 835,002 +0.47(+1.32%)
Nov 26, 2007 37.65 37.65 35.70 35.70 965,600 -2.05(-5.43%)
Nov 23, 2007 37.37 37.85 36.92 37.75 566,600 +0.75(+2.03%)
Nov 21, 2007 38.07 38.38 36.87 37.00 1,100,200 -1.35(-3.52%)
Nov 20, 2007 39.00 39.38 37.48 38.35 1,020,300 -0.55(-1.41%)
Nov 19, 2007 38.90 39.34 38.54 38.90 917,000 -0.50(-1.27%)
Nov 16, 2007 39.76 39.97 38.35 39.40 788,100 -0.26(-0.66%)
Nov 15, 2007 39.13 39.67 38.55 39.66 466,700 +0.35(+0.89%)
Nov 14, 2007 40.39 40.89 39.10 39.31 550,900 -0.52(-1.31%)
Nov 13, 2007 38.94 39.84 38.81 39.83 1,068,500 +1.33(+3.45%)
Nov 12, 2007 39.60 40.09 38.38 38.50 756,300 -1.16(-2.92%)
Nov 09, 2007 39.47 40.64 39.47 39.66 1,163,800 -0.53(-1.32%)
Nov 08, 2007 41.07 41.85 39.21 40.19 1,466,620 -0.97(-2.36%)
Nov 07, 2007 43.25 43.26 40.39 41.16 1,009,500 -2.02(-4.68%)
Nov 06, 2007 41.58 43.18 40.97 43.18 1,207,400 +1.68(+4.05%)
Nov 05, 2007 40.71 42.04 40.70 41.50 1,153,958 -0.03(-0.07%)
Nov 02, 2007 42.10 42.47 40.55 41.53 751,100 -0.08(-0.19%)
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.