Skip to main content

Digital Realty Trust (NY: DLR )

149.92 +1.38 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 83.08 83.70 82.50 83.37 1,746,988 +0.30(+0.36%)
Feb 27, 2017 83.39 83.71 82.95 83.07 869,206 -0.17(-0.20%)
Feb 24, 2017 81.80 83.69 81.48 83.24 1,818,451 +1.54(+1.89%)
Feb 23, 2017 80.36 81.88 79.93 81.70 1,683,376 +1.64(+2.05%)
Feb 22, 2017 80.75 81.67 79.69 80.05 1,706,467 -0.79(-0.97%)
Feb 21, 2017 80.40 81.03 80.19 80.84 1,969,286 +0.44(+0.55%)
Feb 17, 2017 80.40 80.40 80.40 0 +0.78(+0.98%)
Feb 16, 2017 80.85 81.51 79.37 79.62 2,946,116 -1.00(-1.24%)
Feb 15, 2017 80.95 80.95 79.85 80.61 3,333,775 -0.67(-0.83%)
Feb 14, 2017 82.75 82.75 81.05 81.29 2,380,409 -1.50(-1.81%)
Feb 13, 2017 83.10 83.35 82.60 82.78 1,445,516 +0.03(+0.04%)
Feb 10, 2017 83.15 83.43 81.97 82.75 2,333,880 -0.44(-0.53%)
Feb 09, 2017 83.18 83.51 82.34 83.19 923,412 +0.02(+0.02%)
Feb 08, 2017 82.81 83.79 82.31 83.18 1,124,552 +0.47(+0.57%)
Feb 07, 2017 82.61 83.22 82.27 82.71 859,118 +0.19(+0.23%)
Feb 06, 2017 82.88 83.07 81.47 82.51 1,873,846 -0.66(-0.80%)
Feb 03, 2017 83.15 84.14 82.90 83.18 1,248,939 +0.68(+0.82%)
Feb 02, 2017 82.37 82.98 82.00 82.50 1,237,832 +0.36(+0.44%)
Feb 01, 2017 82.96 83.18 82.00 82.14 1,321,268 -0.95(-1.14%)
Jan 31, 2017 82.28 83.42 82.28 83.08 1,689,098 +0.93(+1.14%)
Jan 30, 2017 82.24 82.24 81.64 82.15 1,002,707 -0.01(-0.01%)
Jan 27, 2017 83.18 83.22 81.77 82.16 1,100,361 -0.88(-1.06%)
Jan 26, 2017 83.05 83.64 82.60 83.04 1,678,883 +0.14(+0.17%)
Jan 25, 2017 82.83 83.37 82.21 82.90 1,687,160 +0.03(+0.04%)
Jan 24, 2017 81.90 83.15 81.65 82.87 1,522,955 +1.00(+1.23%)
Jan 23, 2017 81.59 82.13 81.46 81.86 1,282,879 +0.19(+0.24%)
Jan 20, 2017 81.13 82.14 81.11 81.67 1,977,863 +0.81(+1.00%)
Jan 19, 2017 80.11 80.98 79.59 80.86 1,273,508 +0.09(+0.11%)
Jan 18, 2017 79.46 81.05 79.39 80.77 2,402,106 +1.00(+1.25%)
Jan 17, 2017 79.43 80.10 79.43 79.77 1,830,399 +0.81(+1.03%)
Jan 13, 2017 78.96 78.96 78.96 0 -0.16(-0.20%)
Jan 12, 2017 78.77 79.67 78.41 79.12 1,371,226 +0.23(+0.29%)
Jan 11, 2017 78.87 79.73 78.70 78.89 1,212,049 -0.12(-0.16%)
Jan 10, 2017 79.52 79.73 78.71 79.02 1,593,379 -0.34(-0.43%)
Jan 09, 2017 79.99 80.18 78.75 79.36 1,935,759 -0.96(-1.19%)
Jan 06, 2017 80.97 81.23 80.04 80.31 1,635,177 -0.93(-1.14%)
Jan 05, 2017 78.96 81.30 78.56 81.24 3,652,871 +2.11(+2.66%)
Jan 04, 2017 76.75 79.84 76.52 79.13 3,226,556 +2.43(+3.17%)
Jan 03, 2017 76.34 76.72 75.67 76.70 1,830,213 +0.85(+1.12%)
Dec 30, 2016 75.85 75.85 75.85 0 -0.12(-0.15%)
Dec 29, 2016 74.27 76.23 74.18 75.97 1,534,474 +1.84(+2.49%)
Dec 28, 2016 74.61 74.81 73.72 74.12 1,134,476 -0.31(-0.41%)
Dec 27, 2016 74.60 75.02 74.11 74.43 660,603 +0.05(+0.07%)
Dec 23, 2016 74.38 74.38 74.38 0 +0.12(+0.17%)
Dec 22, 2016 73.46 74.51 73.04 74.25 1,056,743 +0.67(+0.91%)
Dec 21, 2016 73.99 75.53 73.54 73.58 1,517,973 -0.33(-0.45%)
Dec 20, 2016 74.56 75.76 73.61 73.91 1,991,685 -0.66(-0.88%)
Dec 19, 2016 74.14 74.59 73.25 74.57 1,398,556 +1.55(+2.12%)
Dec 16, 2016 73.43 74.56 72.73 73.02 3,979,019 +0.20(+0.28%)
Dec 15, 2016 72.70 74.12 72.09 72.82 1,670,534 -0.15(-0.21%)
Dec 14, 2016 74.88 74.95 72.87 72.97 1,856,686 -1.66(-2.22%)
Dec 13, 2016 74.47 75.04 73.23 74.63 2,438,232 +0.84(+1.14%)
Dec 12, 2016 71.71 74.13 71.71 73.79 2,761,092 +1.88(+2.62%)
Dec 09, 2016 72.47 73.20 71.47 71.91 1,583,680 -0.15(-0.21%)
Dec 08, 2016 71.06 72.25 70.68 72.06 2,087,133 +1.50(+2.12%)
Dec 07, 2016 68.96 70.75 68.93 70.56 1,511,565 +1.93(+2.81%)
Dec 06, 2016 68.97 69.97 68.46 68.63 2,059,571 -0.08(-0.12%)
Dec 05, 2016 68.22 69.04 68.15 68.72 1,287,026 +0.57(+0.83%)
Dec 02, 2016 67.82 69.47 67.81 68.15 1,592,728 +0.35(+0.52%)
Dec 01, 2016 70.06 70.46 67.48 67.80 2,721,234 -2.82(-4.00%)
Nov 30, 2016 71.11 71.11 70.09 70.62 2,251,584 -0.90(-1.25%)
Nov 29, 2016 70.15 71.97 70.10 71.52 1,938,044 +1.51(+2.15%)
Nov 28, 2016 69.55 70.33 69.22 70.01 1,169,338 +0.44(+0.64%)
Nov 25, 2016 68.64 69.91 68.57 69.57 677,668 +0.96(+1.39%)
Nov 23, 2016 68.61 68.61 68.61 0 -1.75(-2.49%)
Nov 22, 2016 68.68 70.45 68.23 70.36 1,963,344 +2.06(+3.01%)
Nov 21, 2016 68.61 69.51 68.11 68.31 1,806,225 +0.28(+0.40%)
Nov 18, 2016 67.27 68.21 66.32 68.03 2,163,096 +1.07(+1.60%)
Nov 17, 2016 68.16 68.68 66.47 66.96 2,595,445 -1.22(-1.80%)
Nov 16, 2016 68.83 69.13 67.43 68.18 1,875,013 -1.12(-1.62%)
Nov 15, 2016 68.92 70.44 68.63 69.31 1,899,370 +0.49(+0.71%)
Nov 14, 2016 67.14 68.83 65.50 68.82 2,708,361 +1.56(+2.32%)
Nov 11, 2016 67.49 68.43 66.64 67.26 4,597,706 -0.23(-0.34%)
Nov 10, 2016 69.48 69.85 66.87 67.49 3,978,736 -2.29(-3.29%)
Nov 09, 2016 70.42 71.24 69.03 69.78 3,089,306 -2.79(-3.85%)
Nov 08, 2016 71.62 73.03 70.65 72.57 2,412,970 +1.20(+1.68%)
Nov 07, 2016 70.40 71.92 70.40 71.37 2,698,351 +1.90(+2.73%)
Nov 04, 2016 68.02 69.68 67.63 69.48 1,854,691 +1.63(+2.40%)
Nov 03, 2016 67.44 67.95 66.21 67.85 2,195,712 +0.37(+0.56%)
Nov 02, 2016 68.74 69.06 67.46 67.47 2,196,993 -1.20(-1.75%)
Nov 01, 2016 71.47 71.68 68.34 68.67 2,176,804 -2.79(-3.91%)
Oct 31, 2016 71.22 71.61 70.34 71.47 1,552,133 +0.63(+0.89%)
Oct 28, 2016 70.46 71.80 69.23 70.84 2,088,324 +0.45(+0.64%)
Oct 27, 2016 74.70 74.70 69.34 70.39 2,991,967 -3.47(-4.69%)
Oct 26, 2016 73.64 74.33 73.13 73.85 2,064,128 -0.27(-0.36%)
Oct 25, 2016 73.56 74.22 72.48 74.12 1,215,221 +0.70(+0.96%)
Oct 24, 2016 73.74 74.29 72.91 73.42 1,300,825 +0.23(+0.31%)
Oct 21, 2016 72.87 73.58 72.69 73.19 989,251 -0.25(-0.34%)
Oct 20, 2016 73.75 74.33 73.29 73.44 1,174,721 -0.37(-0.51%)
Oct 19, 2016 74.00 74.28 72.99 73.81 1,040,295 -0.05(-0.07%)
Oct 18, 2016 73.24 74.28 72.71 73.87 1,228,490 +1.25(+1.72%)
Oct 17, 2016 72.48 72.90 72.16 72.62 933,704 +0.18(+0.24%)
Oct 14, 2016 72.44 73.20 71.66 72.44 1,365,025 +0.10(+0.14%)
Oct 13, 2016 71.18 72.44 70.72 72.34 1,597,389 +0.96(+1.35%)
Oct 12, 2016 70.15 71.45 69.77 71.38 1,170,444 +1.38(+1.97%)
Oct 11, 2016 70.68 70.93 69.67 70.00 906,587 -0.75(-1.06%)
Oct 10, 2016 70.11 71.18 70.11 70.75 1,498,215 +0.67(+0.96%)
Oct 07, 2016 69.94 71.73 69.40 70.08 1,691,202 +0.48(+0.69%)
Oct 06, 2016 68.94 70.35 68.21 69.60 2,354,014 +0.12(+0.18%)
Oct 05, 2016 70.57 70.75 68.54 69.48 2,337,527 -1.03(-1.46%)
Oct 04, 2016 71.89 71.90 69.75 70.51 2,735,296 -1.85(-2.56%)
Oct 03, 2016 74.01 74.01 71.71 72.36 2,077,965 -1.93(-2.59%)
Sep 30, 2016 75.34 76.05 73.64 74.29 3,792,336 -0.67(-0.90%)
Sep 29, 2016 75.60 75.83 74.30 74.96 3,068,172 -0.96(-1.27%)
Sep 28, 2016 75.85 76.37 75.42 75.92 3,756,568 +1.85(+2.50%)
Sep 27, 2016 75.08 75.11 73.90 74.07 2,370,557 -0.61(-0.82%)
Sep 26, 2016 74.43 75.07 73.98 74.69 8,122,663 -0.24(-0.32%)
Sep 23, 2016 74.66 75.52 74.14 74.92 2,888,825 -0.11(-0.14%)
Sep 22, 2016 73.42 75.68 73.42 75.03 2,884,301 +1.99(+2.72%)
Sep 21, 2016 71.93 73.13 71.52 73.04 2,347,965 +1.09(+1.52%)
Sep 20, 2016 72.16 72.39 71.75 71.95 2,526,973 +0.26(+0.36%)
Sep 19, 2016 71.29 71.95 70.69 71.69 2,670,270 +0.86(+1.21%)
Sep 16, 2016 70.65 70.91 70.24 70.83 3,124,076 -0.05(-0.08%)
Sep 15, 2016 70.41 71.01 69.81 70.88 2,182,409 +0.47(+0.67%)
Sep 14, 2016 71.47 71.63 70.14 70.41 3,235,699 -0.75(-1.05%)
Sep 13, 2016 72.15 72.44 70.88 71.16 3,545,555 -1.68(-2.30%)
Sep 12, 2016 72.57 73.35 71.75 72.83 3,744,661 -0.13(-0.18%)
Sep 09, 2016 75.33 75.76 72.96 72.96 2,870,621 -3.18(-4.17%)
Sep 08, 2016 76.76 76.76 75.85 76.14 2,058,728 -1.01(-1.31%)
Sep 07, 2016 77.22 77.30 76.15 77.15 1,512,867 -0.08(-0.11%)
Sep 06, 2016 76.13 77.47 75.11 77.23 2,080,149 +1.36(+1.80%)
Sep 02, 2016 75.65 75.87 75.87 75.87 1,663,016 +0.49(+0.65%)
Sep 01, 2016 75.03 75.43 74.49 75.37 1,675,080 +0.27(+0.36%)
Aug 31, 2016 74.83 75.38 74.40 75.10 3,113,649 +0.05(+0.07%)
Aug 30, 2016 76.37 76.44 74.77 75.05 1,416,122 -1.26(-1.65%)
Aug 29, 2016 75.60 76.38 75.54 76.31 1,526,340 +0.92(+1.23%)
Aug 26, 2016 74.90 76.55 74.49 75.38 2,456,118 +0.52(+0.70%)
Aug 25, 2016 74.83 75.56 74.42 74.86 1,317,259 -0.08(-0.11%)
Aug 24, 2016 75.58 75.89 74.51 74.94 1,626,782 -0.58(-0.77%)
Aug 23, 2016 76.73 76.98 75.24 75.52 1,814,952 -1.49(-1.93%)
Aug 22, 2016 76.86 77.51 76.45 77.01 1,866,935 +0.45(+0.58%)
Aug 19, 2016 76.68 76.87 76.13 76.56 1,404,231 -0.15(-0.20%)
Aug 18, 2016 77.28 77.47 76.49 76.71 1,296,808 -0.42(-0.55%)
Aug 17, 2016 76.55 77.40 75.96 77.14 1,460,592 +0.84(+1.10%)
Aug 16, 2016 76.87 76.87 75.68 76.30 1,512,479 -0.86(-1.11%)
Aug 15, 2016 78.16 78.61 76.93 77.15 1,301,260 -1.09(-1.39%)
Aug 12, 2016 77.49 79.24 77.06 78.25 1,751,718 +1.21(+1.57%)
Aug 11, 2016 77.06 77.36 76.06 77.03 1,336,304 +0.02(+0.03%)
Aug 10, 2016 77.13 77.57 76.78 77.01 1,259,411 -0.22(-0.28%)
Aug 09, 2016 76.12 77.23 75.11 77.23 2,038,328 +1.18(+1.55%)
Aug 08, 2016 76.43 76.51 75.47 76.05 1,963,878 -0.46(-0.60%)
Aug 05, 2016 78.20 78.20 75.97 76.51 1,777,535 -1.61(-2.06%)
Aug 04, 2016 77.75 78.31 77.30 78.12 1,987,171 +0.76(+0.98%)
Aug 03, 2016 78.97 79.20 76.83 77.36 2,847,601 -1.93(-2.44%)
Aug 02, 2016 80.41 80.85 78.72 79.29 2,570,946 -1.56(-1.93%)
Aug 01, 2016 79.34 80.85 79.32 80.85 2,059,786 +1.68(+2.13%)
Jul 29, 2016 79.62 80.34 76.82 79.17 4,388,021 -2.45(-3.00%)
Jul 28, 2016 80.03 81.94 79.99 81.62 2,249,130 +1.74(+2.18%)
Jul 27, 2016 79.68 80.29 79.35 79.88 2,023,685 +0.17(+0.22%)
Jul 26, 2016 79.67 79.99 79.25 79.70 1,219,902 +0.15(+0.19%)
Jul 25, 2016 80.31 80.75 79.00 79.55 1,496,076 -0.52(-0.65%)
Jul 22, 2016 77.52 80.68 77.35 80.07 3,208,296 +2.72(+3.52%)
Jul 21, 2016 79.43 79.43 76.74 77.35 4,510,277 -2.14(-2.69%)
Jul 20, 2016 80.36 80.72 78.68 79.49 2,097,249 -0.85(-1.06%)
Jul 19, 2016 79.75 80.35 79.62 80.34 2,118,459 +0.07(+0.08%)
Jul 18, 2016 80.47 80.88 80.00 80.27 2,066,328 -0.49(-0.61%)
Jul 15, 2016 81.12 81.54 80.23 80.76 3,201,070 -0.36(-0.45%)
Jul 14, 2016 83.01 83.34 80.52 81.13 3,157,292 -2.11(-2.53%)
Jul 13, 2016 83.37 83.87 82.61 83.23 2,676,949 +0.14(+0.17%)
Jul 12, 2016 83.35 83.50 82.07 83.09 2,501,453 -0.17(-0.20%)
Jul 11, 2016 83.61 83.73 82.36 83.26 1,576,139 -0.30(-0.35%)
Jul 08, 2016 83.07 83.93 82.64 83.55 1,793,059 +0.91(+1.10%)
Jul 07, 2016 84.80 84.92 82.30 82.64 2,955,784 -2.32(-2.73%)
Jul 06, 2016 84.30 85.80 84.18 84.96 2,684,045 +0.66(+0.78%)
Jul 05, 2016 82.62 84.32 82.62 84.30 2,201,522 +1.69(+2.05%)
Jul 01, 2016 82.88 82.61 82.61 82.61 1,632,405 +0.01(+0.01%)
Jun 30, 2016 82.24 82.67 81.62 82.60 1,590,311 +0.60(+0.73%)
Jun 29, 2016 81.41 82.07 81.10 82.00 2,132,686 +1.18(+1.46%)
Jun 28, 2016 79.39 81.15 79.21 80.82 3,004,617 +1.91(+2.42%)
Jun 27, 2016 78.33 79.09 77.68 78.91 1,934,537 +0.40(+0.51%)
Jun 24, 2016 77.94 79.44 77.31 78.51 3,000,810 -0.93(-1.17%)
Jun 23, 2016 79.43 79.86 78.82 79.44 1,773,648 +0.27(+0.34%)
Jun 22, 2016 78.82 79.29 78.62 79.18 1,599,496 +0.35(+0.44%)
Jun 21, 2016 77.64 79.01 77.64 78.83 1,765,300 +1.22(+1.57%)
Jun 20, 2016 77.93 78.53 77.58 77.61 2,104,847 +0.22(+0.28%)
Jun 17, 2016 77.00 77.69 76.04 77.39 5,178,186 +0.33(+0.43%)
Jun 16, 2016 75.96 77.11 75.84 77.06 2,105,958 +1.01(+1.33%)
Jun 15, 2016 76.19 76.36 75.79 76.05 2,295,268 -0.02(-0.02%)
Jun 14, 2016 75.95 76.42 75.39 76.06 2,324,222 +0.09(+0.12%)
Jun 13, 2016 77.30 77.30 75.84 75.97 2,555,473 -0.91(-1.18%)
Jun 10, 2016 76.95 77.38 76.40 76.88 2,008,479 -0.39(-0.51%)
Jun 09, 2016 77.08 77.45 76.75 77.27 1,621,363 +0.18(+0.23%)
Jun 08, 2016 76.48 77.15 75.90 77.09 1,836,680 +0.41(+0.53%)
Jun 07, 2016 74.89 77.05 74.89 76.69 3,247,470 +1.80(+2.40%)
Jun 06, 2016 73.90 75.04 73.84 74.89 3,793,364 +0.92(+1.25%)
Jun 03, 2016 73.26 74.12 72.83 73.97 2,005,722 +0.98(+1.35%)
Jun 02, 2016 71.68 73.06 71.55 72.98 2,376,041 +1.16(+1.61%)
Jun 01, 2016 71.68 71.92 70.89 71.82 2,842,710 +0.11(+0.15%)
May 31, 2016 71.28 71.96 70.86 71.72 3,618,506 +0.59(+0.83%)
May 27, 2016 71.22 71.13 71.13 71.13 2,179,318 -0.11(-0.15%)
May 26, 2016 71.35 71.42 70.95 71.23 1,514,443 -0.21(-0.29%)
May 25, 2016 70.80 71.69 70.13 71.44 2,022,150 +0.68(+0.97%)
May 24, 2016 71.13 71.64 70.36 70.76 2,184,754 -0.04(-0.05%)
May 23, 2016 70.60 70.82 70.09 70.80 1,761,189 +0.35(+0.50%)
May 20, 2016 70.16 70.76 69.80 70.44 2,473,391 +0.80(+1.14%)
May 19, 2016 69.77 69.98 68.29 69.65 3,451,028 -0.65(-0.93%)
May 18, 2016 71.37 71.44 69.77 70.30 7,378,615 -1.39(-1.94%)
May 17, 2016 71.60 71.84 70.14 71.69 44,957,496 -1.41(-1.92%)
May 16, 2016 73.30 74.00 72.10 73.09 6,403,309 +2.16(+3.05%)
May 13, 2016 71.30 71.35 70.13 70.93 1,275,676 -0.20(-0.29%)
May 12, 2016 70.07 71.43 69.77 71.13 1,143,523 +1.25(+1.78%)
May 11, 2016 70.04 70.44 69.51 69.89 1,187,658 -0.47(-0.66%)
May 10, 2016 70.02 70.36 69.70 70.35 1,490,959 +0.35(+0.50%)
May 09, 2016 69.33 70.07 68.90 70.00 1,471,041 +0.74(+1.06%)
May 06, 2016 68.53 69.60 68.27 69.26 1,432,546 +0.55(+0.80%)
May 05, 2016 68.62 69.31 68.21 68.71 1,145,947 +0.01(+0.01%)
May 04, 2016 66.75 68.81 66.75 68.71 1,220,085 +1.59(+2.36%)
May 03, 2016 67.04 67.25 66.50 67.12 1,125,981 -0.12(-0.18%)
May 02, 2016 66.41 67.32 66.14 67.24 1,297,594 +1.13(+1.72%)
Apr 29, 2016 68.12 68.75 65.51 66.11 1,528,821 -0.04(-0.06%)
Apr 28, 2016 65.59 66.44 65.55 66.14 1,351,402 +0.31(+0.47%)
Apr 27, 2016 65.67 66.07 65.32 65.84 925,703 +0.12(+0.18%)
Apr 26, 2016 65.89 66.31 65.39 65.72 1,401,670 +0.04(+0.06%)
Apr 25, 2016 65.14 65.68 64.98 65.68 1,134,330 +0.93(+1.44%)
Apr 22, 2016 64.41 65.08 64.40 64.75 1,008,111 +0.41(+0.64%)
Apr 21, 2016 65.45 65.67 64.24 64.33 1,314,531 -1.08(-1.65%)
Apr 20, 2016 66.73 66.80 65.31 65.42 1,062,599 -1.24(-1.86%)
Apr 19, 2016 66.78 66.79 66.16 66.66 913,555 +0.27(+0.41%)
Apr 18, 2016 65.90 66.53 65.11 66.38 1,058,379 +0.29(+0.43%)
Apr 15, 2016 65.65 66.81 65.40 66.10 1,912,074 +0.26(+0.39%)
Apr 14, 2016 67.05 67.05 65.15 65.84 2,585,018 -1.15(-1.72%)
Apr 13, 2016 68.92 69.00 66.73 66.99 1,636,920 -1.68(-2.45%)
Apr 12, 2016 68.06 68.77 67.83 68.68 1,458,044 +0.74(+1.10%)
Apr 11, 2016 68.11 68.48 67.62 67.93 729,284 -0.10(-0.14%)
Apr 08, 2016 67.87 68.28 67.44 68.03 1,507,766 +0.35(+0.52%)
Apr 07, 2016 67.27 68.05 67.14 67.68 1,542,355 +0.07(+0.10%)
Apr 06, 2016 66.47 67.68 66.05 67.61 1,577,850 +0.86(+1.28%)
Apr 05, 2016 66.98 67.64 66.61 66.75 1,548,099 -0.44(-0.66%)
Apr 04, 2016 67.23 67.59 66.70 67.20 1,201,780 -0.02(-0.03%)
Apr 01, 2016 66.18 67.29 66.18 67.22 1,346,234 +0.73(+1.10%)
Mar 31, 2016 66.29 66.56 65.99 66.49 1,242,903 +0.12(+0.18%)
Mar 30, 2016 66.44 67.13 66.26 66.37 856,641 -0.08(-0.12%)
Mar 29, 2016 65.45 66.45 65.17 66.45 1,448,323 +1.13(+1.73%)
Mar 28, 2016 64.88 65.59 64.83 65.33 1,116,377 +0.59(+0.91%)
Mar 24, 2016 65.34 64.74 64.74 64.74 1,676,378 -0.72(-1.10%)
Mar 23, 2016 65.47 66.17 64.89 65.46 1,524,603 -0.01(-0.01%)
Mar 22, 2016 64.87 66.29 64.73 65.47 1,654,591 +0.50(+0.76%)
Mar 21, 2016 65.78 65.96 64.63 64.97 1,534,033 -1.48(-2.23%)
Mar 18, 2016 66.12 66.56 65.75 66.45 2,095,728 +0.02(+0.03%)
Mar 17, 2016 65.21 66.66 65.05 66.43 1,908,203 +1.01(+1.54%)
Mar 16, 2016 64.91 65.69 64.51 65.42 1,156,659 +0.35(+0.54%)
Mar 15, 2016 63.69 65.40 63.55 65.07 1,599,266 +1.13(+1.77%)
Mar 14, 2016 64.14 64.45 63.63 63.94 1,343,137 -0.37(-0.57%)
Mar 11, 2016 63.67 64.48 63.15 64.30 1,915,872 +0.92(+1.46%)
Mar 10, 2016 63.90 64.06 62.83 63.38 2,321,496 -0.31(-0.49%)
Mar 09, 2016 62.39 63.81 62.02 63.69 2,573,484 +1.27(+2.04%)
Mar 08, 2016 61.46 62.46 61.19 62.42 2,131,623 +1.09(+1.78%)
Mar 07, 2016 60.58 61.36 60.55 61.33 1,548,752 +0.43(+0.71%)
Mar 04, 2016 60.90 61.17 60.00 60.90 2,173,885 -0.28(-0.46%)
Mar 03, 2016 61.47 61.48 60.25 61.18 1,615,517 -0.09(-0.15%)
Mar 02, 2016 60.58 61.38 60.17 61.27 1,677,173 +0.49(+0.81%)
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.