Skip to main content

Digital Realty Trust (NY: DLR )

149.56 +0.55 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 83.16 83.78 82.57 83.45 1,745,382 +0.30(+0.36%)
Feb 27, 2017 83.47 83.79 83.03 83.15 868,408 -0.17(-0.20%)
Feb 24, 2017 81.88 83.76 81.55 83.32 1,816,780 +1.55(+1.89%)
Feb 23, 2017 80.43 81.96 80.00 81.77 1,681,829 +1.65(+2.05%)
Feb 22, 2017 80.83 81.75 79.76 80.12 1,704,899 -0.79(-0.97%)
Feb 21, 2017 80.47 81.11 80.26 80.91 1,967,476 +0.44(+0.55%)
Feb 17, 2017 80.47 80.47 80.47 0 +0.78(+0.98%)
Feb 16, 2017 80.93 81.58 79.44 79.69 2,943,408 -1.00(-1.24%)
Feb 15, 2017 81.02 81.02 79.92 80.69 3,330,711 -0.67(-0.83%)
Feb 14, 2017 82.83 82.83 81.13 81.36 2,378,221 -1.50(-1.81%)
Feb 13, 2017 83.18 83.42 82.67 82.86 1,444,188 +0.03(+0.04%)
Feb 10, 2017 83.23 83.51 82.04 82.83 2,331,735 -0.44(-0.53%)
Feb 09, 2017 83.25 83.59 82.41 83.27 922,564 +0.02(+0.02%)
Feb 08, 2017 82.88 83.87 82.39 83.25 1,123,519 +0.47(+0.57%)
Feb 07, 2017 82.68 83.30 82.35 82.78 858,328 +0.19(+0.23%)
Feb 06, 2017 82.96 83.15 81.55 82.59 1,872,124 -0.66(-0.80%)
Feb 03, 2017 83.23 84.22 82.98 83.25 1,247,791 +0.68(+0.82%)
Feb 02, 2017 82.44 83.06 82.07 82.57 1,236,694 +0.36(+0.44%)
Feb 01, 2017 83.04 83.26 82.07 82.21 1,320,054 -0.95(-1.14%)
Jan 31, 2017 82.36 83.50 82.36 83.16 1,687,546 +0.93(+1.14%)
Jan 30, 2017 82.32 82.32 81.72 82.23 1,001,785 -0.01(-0.01%)
Jan 27, 2017 83.26 83.29 81.85 82.23 1,099,350 -0.88(-1.06%)
Jan 26, 2017 83.13 83.72 82.67 83.11 1,677,341 +0.14(+0.17%)
Jan 25, 2017 82.91 83.45 82.29 82.98 1,685,609 +0.03(+0.04%)
Jan 24, 2017 81.97 83.23 81.72 82.94 1,521,556 +1.00(+1.23%)
Jan 23, 2017 81.67 82.20 81.53 81.94 1,281,700 +0.19(+0.24%)
Jan 20, 2017 81.21 82.21 81.18 81.75 1,976,045 +0.81(+1.00%)
Jan 19, 2017 80.19 81.05 79.66 80.94 1,272,338 +0.09(+0.11%)
Jan 18, 2017 79.54 81.13 79.47 80.84 2,399,899 +1.00(+1.25%)
Jan 17, 2017 79.50 80.18 79.50 79.85 1,828,717 +0.81(+1.03%)
Jan 13, 2017 79.03 79.03 79.03 0 -0.16(-0.20%)
Jan 12, 2017 78.84 79.75 78.48 79.20 1,369,966 +0.23(+0.29%)
Jan 11, 2017 78.94 79.81 78.77 78.97 1,210,935 -0.12(-0.16%)
Jan 10, 2017 79.59 79.80 78.79 79.09 1,591,914 -0.34(-0.43%)
Jan 09, 2017 80.06 80.26 78.83 79.43 1,933,980 -0.96(-1.19%)
Jan 06, 2017 81.04 81.31 80.12 80.39 1,633,674 -0.93(-1.14%)
Jan 05, 2017 79.03 81.38 78.63 81.31 3,649,514 +2.11(+2.66%)
Jan 04, 2017 76.83 79.92 76.59 79.20 3,223,591 +2.43(+3.17%)
Jan 03, 2017 76.41 76.79 75.74 76.77 1,828,531 +0.85(+1.12%)
Dec 30, 2016 75.92 75.92 75.92 0 -0.12(-0.15%)
Dec 29, 2016 74.34 76.30 74.25 76.04 1,533,064 +1.85(+2.49%)
Dec 28, 2016 74.68 74.88 73.79 74.19 1,133,434 -0.31(-0.41%)
Dec 27, 2016 74.67 75.09 74.17 74.50 659,995 +0.05(+0.07%)
Dec 23, 2016 74.45 74.45 74.45 0 +0.12(+0.17%)
Dec 22, 2016 73.53 74.58 73.11 74.32 1,055,772 +0.67(+0.91%)
Dec 21, 2016 74.06 75.60 73.61 73.65 1,516,578 -0.33(-0.45%)
Dec 20, 2016 74.63 75.83 73.68 73.98 1,989,855 -0.66(-0.88%)
Dec 19, 2016 74.21 74.66 73.32 74.64 1,397,270 +1.55(+2.12%)
Dec 16, 2016 73.50 74.63 72.79 73.09 3,975,362 +0.20(+0.28%)
Dec 15, 2016 72.77 74.19 72.16 72.88 1,668,999 -0.15(-0.21%)
Dec 14, 2016 74.95 75.02 72.94 73.04 1,854,980 -1.66(-2.22%)
Dec 13, 2016 74.54 75.11 73.29 74.70 2,435,991 +0.84(+1.14%)
Dec 12, 2016 71.78 74.20 71.78 73.86 2,758,555 +1.88(+2.62%)
Dec 09, 2016 72.54 73.27 71.53 71.97 1,582,224 -0.15(-0.21%)
Dec 08, 2016 71.12 72.31 70.75 72.13 2,085,215 +1.50(+2.12%)
Dec 07, 2016 69.02 70.81 69.00 70.63 1,510,176 +1.93(+2.81%)
Dec 06, 2016 69.03 70.03 68.52 68.70 2,057,678 -0.08(-0.12%)
Dec 05, 2016 68.28 69.10 68.22 68.78 1,285,843 +0.57(+0.83%)
Dec 02, 2016 67.88 69.53 67.87 68.22 1,591,264 +0.35(+0.52%)
Dec 01, 2016 70.12 70.53 67.54 67.86 2,718,733 -2.83(-4.00%)
Nov 30, 2016 71.18 71.18 70.15 70.69 2,249,515 -0.90(-1.25%)
Nov 29, 2016 70.21 72.04 70.17 71.58 1,936,263 +1.51(+2.15%)
Nov 28, 2016 69.62 70.40 69.29 70.08 1,168,263 +0.44(+0.64%)
Nov 25, 2016 68.71 69.98 68.64 69.63 677,046 +0.96(+1.39%)
Nov 23, 2016 68.67 68.67 68.67 0 -1.75(-2.49%)
Nov 22, 2016 68.74 70.51 68.29 70.43 1,961,540 +2.06(+3.01%)
Nov 21, 2016 68.67 69.57 68.17 68.37 1,804,565 +0.28(+0.40%)
Nov 18, 2016 67.34 68.27 66.38 68.09 2,161,108 +1.07(+1.60%)
Nov 17, 2016 68.22 68.74 66.53 67.02 2,593,060 -1.23(-1.79%)
Nov 16, 2016 68.89 69.19 67.49 68.25 1,873,290 -1.13(-1.62%)
Nov 15, 2016 68.98 70.50 68.69 69.37 1,897,625 +0.49(+0.71%)
Nov 14, 2016 67.21 68.90 65.56 68.88 2,705,873 +1.56(+2.32%)
Nov 11, 2016 67.55 68.49 66.70 67.32 4,593,481 -0.23(-0.34%)
Nov 10, 2016 69.55 69.92 66.93 67.55 3,975,079 -2.30(-3.29%)
Nov 09, 2016 70.49 71.30 69.09 69.85 3,086,467 -2.79(-3.85%)
Nov 08, 2016 71.68 73.09 70.72 72.64 2,410,753 +1.20(+1.68%)
Nov 07, 2016 70.47 71.98 70.47 71.44 2,695,871 +1.90(+2.73%)
Nov 04, 2016 68.08 69.75 67.70 69.54 1,852,987 +1.63(+2.40%)
Nov 03, 2016 67.50 68.02 66.27 67.91 2,193,694 +0.38(+0.56%)
Nov 02, 2016 68.81 69.13 67.52 67.53 2,194,974 -1.20(-1.75%)
Nov 01, 2016 71.53 71.75 68.40 68.74 2,174,803 -2.79(-3.91%)
Oct 31, 2016 71.29 71.68 70.41 71.53 1,550,707 +0.63(+0.89%)
Oct 28, 2016 70.53 71.87 69.30 70.90 2,086,405 +0.45(+0.64%)
Oct 27, 2016 74.77 74.77 69.40 70.45 2,989,217 -3.47(-4.69%)
Oct 26, 2016 73.71 74.39 73.20 73.92 2,062,231 -0.27(-0.36%)
Oct 25, 2016 73.63 74.29 72.55 74.19 1,214,104 +0.70(+0.96%)
Oct 24, 2016 73.81 74.36 72.98 73.48 1,299,629 +0.23(+0.31%)
Oct 21, 2016 72.94 73.65 72.76 73.25 988,342 -0.25(-0.34%)
Oct 20, 2016 73.82 74.40 73.36 73.51 1,173,642 -0.38(-0.51%)
Oct 19, 2016 74.07 74.35 73.06 73.88 1,039,339 -0.05(-0.07%)
Oct 18, 2016 73.31 74.35 72.78 73.93 1,227,361 +1.25(+1.72%)
Oct 17, 2016 72.55 72.96 72.22 72.69 932,846 +0.18(+0.24%)
Oct 14, 2016 72.50 73.27 71.73 72.51 1,363,771 +0.10(+0.14%)
Oct 13, 2016 71.25 72.51 70.78 72.41 1,595,921 +0.96(+1.35%)
Oct 12, 2016 70.21 71.52 69.83 71.45 1,169,368 +1.38(+1.97%)
Oct 11, 2016 70.75 70.99 69.73 70.07 905,754 -0.75(-1.06%)
Oct 10, 2016 70.18 71.25 70.18 70.82 1,496,839 +0.67(+0.96%)
Oct 07, 2016 70.01 71.79 69.46 70.14 1,689,648 +0.48(+0.69%)
Oct 06, 2016 69.00 70.41 68.28 69.66 2,351,851 +0.12(+0.18%)
Oct 05, 2016 70.64 70.82 68.60 69.54 2,335,379 -1.03(-1.46%)
Oct 04, 2016 71.96 71.97 69.82 70.57 2,732,782 -1.85(-2.56%)
Oct 03, 2016 74.08 74.08 71.78 72.43 2,076,055 -1.93(-2.59%)
Sep 30, 2016 75.41 76.12 73.71 74.36 3,788,851 -0.67(-0.90%)
Sep 29, 2016 75.67 75.90 74.36 75.03 3,065,353 -0.96(-1.27%)
Sep 28, 2016 75.92 76.44 75.49 75.99 3,753,116 +1.85(+2.50%)
Sep 27, 2016 75.14 75.18 73.97 74.14 2,368,379 -0.61(-0.82%)
Sep 26, 2016 74.49 75.14 74.05 74.75 8,115,198 -0.24(-0.32%)
Sep 23, 2016 74.73 75.59 74.21 74.99 2,886,170 -0.11(-0.14%)
Sep 22, 2016 73.49 75.75 73.49 75.10 2,881,651 +1.99(+2.72%)
Sep 21, 2016 72.00 73.20 71.58 73.11 2,345,807 +1.09(+1.52%)
Sep 20, 2016 72.23 72.46 71.81 72.01 2,524,651 +0.26(+0.36%)
Sep 19, 2016 71.35 72.01 70.76 71.75 2,667,817 +0.86(+1.21%)
Sep 16, 2016 70.72 70.97 70.30 70.90 3,121,205 -0.05(-0.08%)
Sep 15, 2016 70.47 71.07 69.88 70.95 2,180,404 +0.47(+0.67%)
Sep 14, 2016 71.53 71.69 70.21 70.47 3,232,726 -0.75(-1.05%)
Sep 13, 2016 72.21 72.51 70.95 71.22 3,542,297 -1.68(-2.30%)
Sep 12, 2016 72.64 73.42 71.82 72.90 3,741,220 -0.13(-0.18%)
Sep 09, 2016 75.40 75.83 73.03 73.03 2,867,983 -3.18(-4.17%)
Sep 08, 2016 76.83 76.83 75.92 76.21 2,056,836 -1.01(-1.31%)
Sep 07, 2016 77.29 77.37 76.22 77.22 1,511,477 -0.08(-0.11%)
Sep 06, 2016 76.20 77.54 75.18 77.30 2,078,237 +1.37(+1.80%)
Sep 02, 2016 75.72 75.94 75.94 75.94 1,661,488 +0.49(+0.65%)
Sep 01, 2016 75.10 75.50 74.55 75.44 1,673,540 +0.27(+0.36%)
Aug 31, 2016 74.90 75.45 74.47 75.17 3,110,788 +0.05(+0.07%)
Aug 30, 2016 76.44 76.51 74.84 75.12 1,414,820 -1.26(-1.65%)
Aug 29, 2016 75.67 76.45 75.61 76.38 1,524,937 +0.93(+1.23%)
Aug 26, 2016 74.96 76.62 74.55 75.45 2,453,861 +0.52(+0.70%)
Aug 25, 2016 74.90 75.62 74.49 74.93 1,316,049 -0.08(-0.11%)
Aug 24, 2016 75.65 75.96 74.58 75.01 1,625,287 -0.58(-0.77%)
Aug 23, 2016 76.80 77.05 75.31 75.59 1,813,284 -1.49(-1.93%)
Aug 22, 2016 76.93 77.58 76.52 77.08 1,865,219 +0.45(+0.58%)
Aug 19, 2016 76.75 76.94 76.20 76.63 1,402,941 -0.15(-0.20%)
Aug 18, 2016 77.35 77.54 76.56 76.79 1,295,616 -0.42(-0.55%)
Aug 17, 2016 76.62 77.48 76.03 77.21 1,459,250 +0.84(+1.10%)
Aug 16, 2016 76.94 76.94 75.75 76.37 1,511,089 -0.86(-1.11%)
Aug 15, 2016 78.23 78.68 77.01 77.23 1,300,064 -1.09(-1.39%)
Aug 12, 2016 77.56 79.31 77.13 78.32 1,750,108 +1.21(+1.57%)
Aug 11, 2016 77.13 77.43 76.13 77.10 1,335,076 +0.02(+0.03%)
Aug 10, 2016 77.20 77.64 76.85 77.08 1,258,254 -0.22(-0.28%)
Aug 09, 2016 76.19 77.30 75.18 77.30 2,036,455 +1.18(+1.55%)
Aug 08, 2016 76.50 76.58 75.54 76.12 1,962,073 -0.46(-0.60%)
Aug 05, 2016 78.27 78.27 76.04 76.58 1,775,901 -1.61(-2.06%)
Aug 04, 2016 77.82 78.38 77.37 78.19 1,985,345 +0.76(+0.98%)
Aug 03, 2016 79.05 79.27 76.90 77.43 2,844,984 -1.93(-2.44%)
Aug 02, 2016 80.49 80.93 78.79 79.36 2,568,583 -1.56(-1.93%)
Aug 01, 2016 79.42 80.93 79.39 80.93 2,057,893 +1.68(+2.13%)
Jul 29, 2016 79.69 80.41 76.89 79.24 4,383,988 -2.45(-3.00%)
Jul 28, 2016 80.10 82.02 80.06 81.69 2,247,063 +1.74(+2.18%)
Jul 27, 2016 79.75 80.37 79.43 79.95 2,021,825 +0.17(+0.22%)
Jul 26, 2016 79.74 80.06 79.32 79.77 1,218,781 +0.15(+0.19%)
Jul 25, 2016 80.39 80.83 79.07 79.62 1,494,701 -0.52(-0.65%)
Jul 22, 2016 77.59 80.75 77.42 80.15 3,205,348 +2.72(+3.52%)
Jul 21, 2016 79.50 79.50 76.82 77.42 4,506,132 -2.14(-2.69%)
Jul 20, 2016 80.43 80.79 78.75 79.56 2,095,321 -0.85(-1.06%)
Jul 19, 2016 79.82 80.43 79.69 80.41 2,116,512 +0.07(+0.09%)
Jul 18, 2016 80.55 80.96 80.08 80.34 2,064,429 -0.49(-0.61%)
Jul 15, 2016 81.19 81.62 80.31 80.84 3,198,128 -0.36(-0.45%)
Jul 14, 2016 83.09 83.42 80.59 81.20 3,154,391 -2.11(-2.53%)
Jul 13, 2016 83.45 83.95 82.69 83.31 2,674,489 +0.14(+0.17%)
Jul 12, 2016 83.43 83.57 82.15 83.17 2,499,154 -0.17(-0.20%)
Jul 11, 2016 83.69 83.81 82.44 83.33 1,574,691 -0.30(-0.35%)
Jul 08, 2016 83.15 84.01 82.72 83.63 1,791,412 +0.91(+1.10%)
Jul 07, 2016 84.88 85.00 82.38 82.72 2,953,068 -2.32(-2.73%)
Jul 06, 2016 84.38 85.88 84.26 85.04 2,681,579 +0.66(+0.78%)
Jul 05, 2016 82.69 84.39 82.69 84.38 2,199,499 +1.69(+2.05%)
Jul 01, 2016 82.95 82.69 82.69 82.69 1,630,905 +0.01(+0.01%)
Jun 30, 2016 82.32 82.75 81.69 82.68 1,588,850 +0.60(+0.73%)
Jun 29, 2016 81.49 82.15 81.18 82.08 2,130,726 +1.18(+1.46%)
Jun 28, 2016 79.46 81.22 79.28 80.90 3,001,855 +1.91(+2.42%)
Jun 27, 2016 78.40 79.17 77.76 78.99 1,932,759 +0.40(+0.51%)
Jun 24, 2016 78.01 79.51 77.38 78.58 2,998,052 -0.93(-1.17%)
Jun 23, 2016 79.50 79.93 78.89 79.52 1,772,018 +0.27(+0.34%)
Jun 22, 2016 78.89 79.36 78.70 79.25 1,598,026 +0.35(+0.44%)
Jun 21, 2016 77.71 79.08 77.71 78.90 1,763,678 +1.22(+1.57%)
Jun 20, 2016 78.00 78.61 77.65 77.68 2,102,913 +0.22(+0.28%)
Jun 17, 2016 77.07 77.76 76.11 77.46 5,173,427 +0.33(+0.43%)
Jun 16, 2016 76.03 77.18 75.91 77.13 2,104,023 +1.01(+1.33%)
Jun 15, 2016 76.26 76.43 75.86 76.12 2,293,159 -0.02(-0.02%)
Jun 14, 2016 76.02 76.49 75.46 76.13 2,322,086 +0.09(+0.12%)
Jun 13, 2016 77.37 77.37 75.91 76.04 2,553,124 -0.91(-1.18%)
Jun 10, 2016 77.02 77.46 76.47 76.95 2,006,633 -0.39(-0.51%)
Jun 09, 2016 77.15 77.52 76.82 77.34 1,619,873 +0.18(+0.23%)
Jun 08, 2016 76.55 77.22 75.97 77.16 1,834,992 +0.41(+0.53%)
Jun 07, 2016 74.96 77.12 74.96 76.76 3,244,486 +1.80(+2.40%)
Jun 06, 2016 73.97 75.11 73.91 74.96 3,789,878 +0.93(+1.25%)
Jun 03, 2016 73.33 74.18 72.90 74.03 2,003,878 +0.99(+1.35%)
Jun 02, 2016 71.75 73.13 71.62 73.05 2,373,857 +1.16(+1.61%)
Jun 01, 2016 71.75 71.99 70.95 71.89 2,840,098 +0.11(+0.15%)
May 31, 2016 71.35 72.03 70.93 71.79 3,615,181 +0.59(+0.83%)
May 27, 2016 71.28 71.19 71.19 71.19 2,177,315 -0.11(-0.15%)
May 26, 2016 71.42 71.48 71.01 71.30 1,513,051 -0.21(-0.29%)
May 25, 2016 70.87 71.76 70.19 71.51 2,020,292 +0.68(+0.97%)
May 24, 2016 71.20 71.71 70.42 70.82 2,182,747 -0.04(-0.05%)
May 23, 2016 70.66 70.88 70.15 70.86 1,759,571 +0.35(+0.50%)
May 20, 2016 70.22 70.82 69.86 70.51 2,471,118 +0.80(+1.14%)
May 19, 2016 69.83 70.05 68.36 69.71 3,447,857 -0.65(-0.93%)
May 18, 2016 71.43 71.51 69.83 70.36 7,371,834 -1.39(-1.94%)
May 17, 2016 71.67 71.91 70.21 71.76 44,916,180 -1.41(-1.92%)
May 16, 2016 73.36 74.07 72.16 73.16 6,397,425 +2.17(+3.05%)
May 13, 2016 71.36 71.42 70.19 71.00 1,274,504 -0.20(-0.29%)
May 12, 2016 70.14 71.50 69.83 71.20 1,142,473 +1.25(+1.78%)
May 11, 2016 70.11 70.51 69.57 69.95 1,186,567 -0.47(-0.66%)
May 10, 2016 70.09 70.42 69.76 70.42 1,489,589 +0.35(+0.50%)
May 09, 2016 69.39 70.13 68.97 70.06 1,469,689 +0.74(+1.06%)
May 06, 2016 68.59 69.66 68.33 69.33 1,431,229 +0.55(+0.80%)
May 05, 2016 68.68 69.38 68.27 68.78 1,144,894 +0.01(+0.01%)
May 04, 2016 66.81 68.87 66.81 68.77 1,218,964 +1.59(+2.36%)
May 03, 2016 67.10 67.31 66.56 67.18 1,124,946 -0.12(-0.18%)
May 02, 2016 66.47 67.39 66.20 67.30 1,296,402 +1.14(+1.72%)
Apr 29, 2016 68.18 68.81 65.57 66.17 1,527,417 -0.04(-0.06%)
Apr 28, 2016 65.65 66.50 65.61 66.20 1,350,160 +0.31(+0.47%)
Apr 27, 2016 65.73 66.13 65.38 65.90 924,853 +0.12(+0.18%)
Apr 26, 2016 65.95 66.37 65.45 65.78 1,400,382 +0.04(+0.06%)
Apr 25, 2016 65.20 65.74 65.04 65.74 1,133,287 +0.93(+1.44%)
Apr 22, 2016 64.47 65.14 64.46 64.81 1,007,185 +0.41(+0.64%)
Apr 21, 2016 65.51 65.73 64.30 64.39 1,313,323 -1.08(-1.65%)
Apr 20, 2016 66.79 66.86 65.37 65.48 1,061,623 -1.24(-1.86%)
Apr 19, 2016 66.84 66.85 66.22 66.72 912,716 +0.27(+0.41%)
Apr 18, 2016 65.96 66.60 65.17 66.45 1,057,406 +0.29(+0.43%)
Apr 15, 2016 65.71 66.87 65.46 66.16 1,910,317 +0.26(+0.39%)
Apr 14, 2016 67.11 67.11 65.21 65.90 2,582,643 -1.15(-1.72%)
Apr 13, 2016 68.99 69.07 66.79 67.05 1,635,415 -1.68(-2.45%)
Apr 12, 2016 68.12 68.83 67.90 68.74 1,456,704 +0.74(+1.10%)
Apr 11, 2016 68.17 68.54 67.69 67.99 728,614 -0.10(-0.14%)
Apr 08, 2016 67.93 68.34 67.51 68.09 1,506,380 +0.35(+0.52%)
Apr 07, 2016 67.33 68.12 67.21 67.74 1,540,938 +0.07(+0.10%)
Apr 06, 2016 66.53 67.75 66.11 67.67 1,576,400 +0.86(+1.28%)
Apr 05, 2016 67.04 67.70 66.67 66.81 1,546,677 -0.44(-0.66%)
Apr 04, 2016 67.29 67.65 66.76 67.26 1,200,676 -0.02(-0.03%)
Apr 01, 2016 66.24 67.35 66.24 67.28 1,344,997 +0.73(+1.10%)
Mar 31, 2016 66.35 66.62 66.05 66.55 1,241,761 +0.12(+0.18%)
Mar 30, 2016 66.50 67.19 66.33 66.43 855,854 -0.08(-0.12%)
Mar 29, 2016 65.51 66.51 65.23 66.51 1,446,992 +1.13(+1.73%)
Mar 28, 2016 64.94 65.65 64.89 65.39 1,115,352 +0.59(+0.91%)
Mar 24, 2016 65.40 64.80 64.80 64.80 1,674,837 -0.72(-1.10%)
Mar 23, 2016 65.53 66.23 64.95 65.52 1,523,202 -0.01(-0.01%)
Mar 22, 2016 64.93 66.36 64.79 65.53 1,653,071 +0.50(+0.76%)
Mar 21, 2016 65.84 66.02 64.69 65.03 1,532,624 -1.48(-2.23%)
Mar 18, 2016 66.18 66.62 65.81 66.51 2,093,802 +0.02(+0.03%)
Mar 17, 2016 65.27 66.72 65.11 66.49 1,906,449 +1.01(+1.54%)
Mar 16, 2016 64.97 65.75 64.57 65.48 1,155,596 +0.35(+0.54%)
Mar 15, 2016 63.75 65.46 63.61 65.13 1,597,797 +1.14(+1.77%)
Mar 14, 2016 64.20 64.51 63.69 63.99 1,341,903 -0.37(-0.57%)
Mar 11, 2016 63.73 64.54 63.21 64.36 1,914,112 +0.93(+1.46%)
Mar 10, 2016 63.96 64.11 62.89 63.44 2,319,363 -0.31(-0.49%)
Mar 09, 2016 62.45 63.87 62.08 63.75 2,571,119 +1.27(+2.04%)
Mar 08, 2016 61.52 62.52 61.25 62.48 2,129,665 +1.09(+1.78%)
Mar 07, 2016 60.64 61.41 60.61 61.38 1,547,329 +0.43(+0.71%)
Mar 04, 2016 60.95 61.23 60.06 60.95 2,171,888 -0.28(-0.46%)
Mar 03, 2016 61.52 61.53 60.30 61.23 1,614,032 -0.09(-0.15%)
Mar 02, 2016 60.64 61.44 60.22 61.32 1,675,632 +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.