Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Estate Vanguard ETF (NY: VNQ )

80.16 +0.04 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 68.53 69.38 67.98 69.33 15,689,758 +0.71(+1.04%)
Jan 30, 2019 68.09 68.87 68.02 68.62 7,983,523 +0.55(+0.81%)
Jan 29, 2019 67.44 68.10 67.30 68.07 5,810,670 +0.53(+0.79%)
Jan 28, 2019 66.76 67.60 66.55 67.54 6,582,110 +0.66(+0.98%)
Jan 25, 2019 66.28 66.93 66.16 66.88 6,873,479 +0.82(+1.25%)
Jan 24, 2019 65.64 66.21 65.41 66.06 4,983,657 +0.22(+0.34%)
Jan 23, 2019 65.94 66.00 65.40 65.83 4,778,427 +0.01(+0.01%)
Jan 22, 2019 65.88 66.12 65.32 65.82 7,293,615 -0.20(-0.30%)
Jan 18, 2019 66.07 66.08 65.52 66.02 7,696,001 +0.22(+0.34%)
Jan 17, 2019 65.36 65.83 65.23 65.80 5,205,557 +0.32(+0.48%)
Jan 16, 2019 65.01 65.72 64.92 65.48 7,415,565 +0.46(+0.70%)
Jan 15, 2019 64.50 65.18 64.48 65.03 6,469,006 +0.62(+0.95%)
Jan 14, 2019 64.42 64.79 64.15 64.41 5,936,407 -0.22(-0.33%)
Jan 11, 2019 64.39 64.69 64.09 64.63 6,185,938 +0.18(+0.28%)
Jan 10, 2019 63.38 64.63 63.24 64.44 10,432,688 +0.86(+1.36%)
Jan 09, 2019 63.82 63.90 62.97 63.58 7,740,636 -0.09(-0.14%)
Jan 08, 2019 62.78 63.83 62.62 63.67 12,945,969 +1.29(+2.07%)
Jan 07, 2019 62.01 62.85 61.84 62.38 11,101,550 +0.61(+0.98%)
Jan 04, 2019 61.29 62.36 60.93 61.78 11,295,392 +0.71(+1.17%)
Jan 03, 2019 60.49 61.98 60.44 61.06 14,754,530 +0.42(+0.70%)
Jan 02, 2019 61.14 61.26 60.29 60.64 15,495,692 -1.35(-2.17%)
Dec 31, 2018 61.77 62.11 60.93 61.98 18,948,686 +0.17(+0.27%)
Dec 28, 2018 62.27 62.49 61.34 61.82 15,313,924 +0.20(+0.32%)
Dec 27, 2018 61.17 61.69 59.86 61.62 14,559,531 -0.01(-0.01%)
Dec 26, 2018 59.76 61.63 59.08 61.63 20,424,080 +1.99(+3.35%)
Dec 24, 2018 61.58 61.78 59.58 59.63 11,231,270 -2.20(-3.56%)
Dec 21, 2018 62.85 64.02 61.78 61.83 19,981,620 -0.87(-1.39%)
Dec 20, 2018 63.58 63.77 62.25 62.71 15,814,218 -0.96(-1.50%)
Dec 19, 2018 64.39 64.84 63.41 63.66 12,944,803 -0.71(-1.10%)
Dec 18, 2018 64.41 64.80 64.06 64.37 11,520,020 +0.66(+1.03%)
Dec 17, 2018 66.28 66.49 63.56 63.71 24,457,102 -2.49(-3.77%)
Dec 14, 2018 66.15 66.51 65.86 66.21 12,500,001 -0.19(-0.29%)
Dec 13, 2018 66.10 66.91 66.04 66.40 7,376,044 +0.38(+0.58%)
Dec 12, 2018 67.45 67.56 65.93 66.02 8,453,484 -1.03(-1.54%)
Dec 11, 2018 67.40 67.68 67.05 67.05 6,219,627 +0.03(+0.05%)
Dec 10, 2018 67.49 67.55 66.19 67.02 7,066,339 -0.44(-0.65%)
Dec 07, 2018 68.13 68.25 67.20 67.45 12,159,413 -0.90(-1.31%)
Dec 06, 2018 66.33 68.43 65.73 68.35 18,333,894 +1.65(+2.48%)
Dec 04, 2018 67.64 67.87 66.53 66.70 11,378,921 -1.00(-1.48%)
Dec 03, 2018 67.75 67.82 67.08 67.70 9,016,164 +0.36(+0.54%)
Nov 30, 2018 66.87 67.40 66.64 67.34 8,084,808 +0.63(+0.95%)
Nov 29, 2018 66.65 67.03 66.25 66.71 6,916,166 +0.02(+0.02%)
Nov 28, 2018 66.12 66.75 65.84 66.69 10,568,799 +0.59(+0.89%)
Nov 27, 2018 65.76 66.11 65.50 66.10 6,310,647 +0.28(+0.42%)
Nov 26, 2018 65.93 66.11 65.52 65.82 5,383,735 +0.12(+0.19%)
Nov 23, 2018 65.61 66.00 65.31 65.70 3,427,542 -0.13(-0.20%)
Nov 21, 2018 65.83 65.83 65.83 0 +0.06(+0.09%)
Nov 20, 2018 66.12 66.65 65.76 65.77 6,447,094 -0.68(-1.03%)
Nov 19, 2018 66.48 66.94 66.05 66.45 8,665,001 +0.09(+0.14%)
Nov 16, 2018 65.53 66.46 65.47 66.36 5,292,884 +0.71(+1.08%)
Nov 15, 2018 65.91 65.94 65.00 65.65 7,808,256 -0.45(-0.68%)
Nov 14, 2018 66.36 66.53 65.79 66.11 5,534,151 -0.16(-0.25%)
Nov 13, 2018 66.39 66.64 65.87 66.27 5,944,155 -0.07(-0.10%)
Nov 12, 2018 66.30 66.89 66.16 66.34 6,050,416 +0.13(+0.20%)
Nov 09, 2018 66.14 66.43 65.84 66.21 4,125,250 -0.01(-0.01%)
Nov 08, 2018 66.06 66.26 65.67 66.21 4,333,712 +0.05(+0.07%)
Nov 07, 2018 65.67 66.19 65.32 66.16 9,202,808 +0.78(+1.19%)
Nov 06, 2018 65.12 65.41 64.96 65.38 5,025,394 +0.33(+0.50%)
Nov 05, 2018 64.23 65.26 64.22 65.06 8,221,222 +0.95(+1.49%)
Nov 02, 2018 64.76 64.78 63.37 64.10 9,263,399 -0.53(-0.83%)
Nov 01, 2018 64.38 64.77 64.09 64.64 7,380,926 +0.30(+0.47%)
Oct 31, 2018 65.07 65.20 64.21 64.33 10,131,536 -0.76(-1.17%)
Oct 30, 2018 64.32 65.59 64.15 65.10 11,021,334 +0.88(+1.37%)
Oct 29, 2018 63.84 64.66 63.81 64.22 8,716,251 +0.80(+1.27%)
Oct 26, 2018 65.04 65.04 62.99 63.41 14,270,066 -1.56(-2.40%)
Oct 25, 2018 64.23 65.33 63.95 64.97 7,567,309 +0.82(+1.28%)
Oct 24, 2018 63.72 64.71 63.59 64.15 7,324,382 +0.60(+0.94%)
Oct 23, 2018 63.06 63.95 62.79 63.55 8,507,829 +0.28(+0.44%)
Oct 22, 2018 64.23 64.55 63.27 63.27 9,129,817 -0.90(-1.40%)
Oct 19, 2018 63.66 64.37 63.66 64.17 6,522,119 +0.55(+0.87%)
Oct 18, 2018 63.73 64.22 63.43 63.62 8,301,512 -0.12(-0.19%)
Oct 17, 2018 63.92 64.07 63.29 63.74 6,195,362 -0.25(-0.39%)
Oct 16, 2018 62.81 64.11 62.53 63.99 6,471,130 +1.29(+2.06%)
Oct 15, 2018 62.25 63.28 62.20 62.70 10,380,775 +0.42(+0.67%)
Oct 12, 2018 63.12 63.31 61.92 62.28 12,378,672 -0.16(-0.26%)
Oct 11, 2018 64.39 64.39 62.37 62.44 15,183,378 -1.84(-2.86%)
Oct 10, 2018 65.10 65.46 64.27 64.28 10,758,739 -0.97(-1.49%)
Oct 09, 2018 65.18 65.54 64.86 65.25 7,124,304 +0.09(+0.14%)
Oct 08, 2018 64.33 65.41 64.23 65.16 6,387,805 +0.93(+1.45%)
Oct 05, 2018 64.28 64.64 64.19 64.23 6,052,436 -0.03(-0.05%)
Oct 04, 2018 64.55 64.60 63.85 64.27 8,229,171 -0.54(-0.84%)
Oct 03, 2018 65.51 65.73 64.43 64.81 8,648,969 -0.70(-1.07%)
Oct 02, 2018 65.67 65.87 65.41 65.51 6,996,144 -0.15(-0.23%)
Oct 01, 2018 66.21 66.39 65.65 65.65 8,784,463 -0.62(-0.93%)
Sep 28, 2018 65.47 66.27 65.41 66.27 7,416,806 +0.89(+1.36%)
Sep 27, 2018 65.40 65.69 65.20 65.38 6,016,723 +0.31(+0.48%)
Sep 26, 2018 65.85 65.94 65.04 65.07 10,922,573 -0.79(-1.20%)
Sep 25, 2018 65.87 66.22 65.78 65.86 5,821,067 +0.01(+0.01%)
Sep 24, 2018 66.90 67.03 65.58 65.85 5,005,110 -1.20(-1.80%)
Sep 21, 2018 66.98 67.40 66.89 67.06 9,002,091 -0.02(-0.04%)
Sep 20, 2018 66.47 67.12 66.24 67.08 5,318,671 +0.62(+0.94%)
Sep 19, 2018 67.28 67.30 66.35 66.46 5,444,808 -0.79(-1.17%)
Sep 18, 2018 67.48 67.66 67.13 67.24 9,924,693 -0.32(-0.48%)
Sep 17, 2018 67.34 67.70 67.13 67.57 5,450,310 +0.22(+0.32%)
Sep 14, 2018 67.68 67.74 66.86 67.35 6,438,689 -0.43(-0.63%)
Sep 13, 2018 67.73 67.99 67.51 67.78 4,707,866 +0.33(+0.49%)
Sep 12, 2018 67.43 67.62 67.22 67.45 3,490,886 +0.03(+0.05%)
Sep 11, 2018 67.24 67.64 67.13 67.41 4,913,585 -0.01(-0.01%)
Sep 10, 2018 67.44 67.80 67.32 67.42 3,813,628 +0.30(+0.45%)
Sep 07, 2018 67.68 67.68 67.05 67.12 5,227,291 -0.74(-1.09%)
Sep 06, 2018 67.77 68.04 67.75 67.86 4,642,027 +0.19(+0.29%)
Sep 05, 2018 67.25 67.90 66.89 67.66 6,675,659 +0.39(+0.58%)
Sep 04, 2018 67.93 68.10 67.19 67.28 5,825,075 -0.81(-1.19%)
Aug 31, 2018 68.09 68.09 68.09 0 +0.27(+0.39%)
Aug 30, 2018 68.33 68.34 67.76 67.82 3,664,503 -0.44(-0.64%)
Aug 29, 2018 68.23 68.40 68.10 68.26 4,400,893 +0.02(+0.02%)
Aug 28, 2018 67.43 68.25 67.25 68.24 5,744,218 +0.91(+1.35%)
Aug 27, 2018 67.63 67.69 67.11 67.33 5,529,253 -0.24(-0.36%)
Aug 24, 2018 67.18 67.58 67.07 67.57 4,810,900 +0.40(+0.59%)
Aug 23, 2018 67.36 67.47 67.15 67.18 3,121,797 -0.17(-0.25%)
Aug 22, 2018 67.66 67.75 67.10 67.35 3,647,792 -0.38(-0.56%)
Aug 21, 2018 68.04 68.17 67.57 67.73 3,887,416 -0.41(-0.61%)
Aug 20, 2018 68.18 68.49 68.04 68.14 5,714,387 +0.05(+0.07%)
Aug 17, 2018 67.32 68.10 67.32 68.09 5,799,968 +0.62(+0.92%)
Aug 16, 2018 66.93 67.48 66.88 67.47 4,110,686 +0.54(+0.81%)
Aug 15, 2018 66.46 67.01 66.27 66.93 6,422,521 +0.51(+0.77%)
Aug 14, 2018 66.08 66.59 66.08 66.42 4,011,302 +0.32(+0.49%)
Aug 13, 2018 66.15 66.30 65.92 66.09 3,401,552 -0.13(-0.20%)
Aug 10, 2018 66.82 66.83 66.10 66.22 5,585,168 -0.51(-0.76%)
Aug 09, 2018 66.70 66.95 66.58 66.73 4,593,428 +0.03(+0.05%)
Aug 08, 2018 67.05 67.07 66.55 66.70 2,981,711 -0.39(-0.58%)
Aug 07, 2018 67.19 67.19 66.75 67.09 3,761,640 -0.12(-0.18%)
Aug 06, 2018 67.33 67.54 67.05 67.21 5,746,632 -0.09(-0.13%)
Aug 03, 2018 66.61 67.33 66.55 67.30 5,361,109 +0.72(+1.08%)
Aug 02, 2018 66.71 66.96 66.43 66.58 5,861,504 -0.27(-0.40%)
Aug 01, 2018 65.90 66.85 65.72 66.85 9,626,791 +0.47(+0.71%)
Jul 31, 2018 65.48 66.68 65.48 66.38 7,082,740 +1.09(+1.68%)
Jul 30, 2018 65.22 65.44 64.80 65.28 4,940,351 +0.04(+0.06%)
Jul 27, 2018 66.07 66.11 65.18 65.24 5,910,701 -0.70(-1.07%)
Jul 26, 2018 65.82 66.28 65.66 65.95 5,413,778 +0.22(+0.33%)
Jul 25, 2018 65.24 65.84 65.12 65.73 5,618,779 +0.52(+0.80%)
Jul 24, 2018 65.53 65.64 65.05 65.21 5,154,067 -0.33(-0.51%)
Jul 23, 2018 65.65 65.76 65.15 65.54 5,406,544 -0.14(-0.21%)
Jul 20, 2018 66.09 66.26 65.50 65.68 4,031,201 -0.64(-0.96%)
Jul 19, 2018 65.52 66.55 65.33 66.32 5,380,712 +0.77(+1.17%)
Jul 18, 2018 65.74 65.98 65.25 65.55 6,401,573 -0.29(-0.44%)
Jul 17, 2018 66.38 66.47 65.77 65.84 4,976,485 -0.44(-0.66%)
Jul 16, 2018 66.51 66.58 65.91 66.28 3,732,902 -0.36(-0.53%)
Jul 13, 2018 66.87 67.15 66.59 66.64 6,200,608 -0.20(-0.30%)
Jul 12, 2018 66.85 66.95 66.49 66.84 4,989,842 +0.20(+0.30%)
Jul 11, 2018 66.77 67.00 66.57 66.64 6,330,285 -0.22(-0.33%)
Jul 10, 2018 66.84 67.02 66.46 66.85 5,631,550 +0.14(+0.21%)
Jul 09, 2018 67.34 67.34 66.38 66.72 8,173,840 -0.53(-0.80%)
Jul 06, 2018 67.06 67.36 67.02 67.25 9,736,874 +0.36(+0.53%)
Jul 05, 2018 66.30 66.93 66.05 66.89 8,906,791 +0.79(+1.19%)
Jul 03, 2018 66.11 66.11 66.11 0 +0.49(+0.75%)
Jul 02, 2018 66.04 66.05 64.88 65.61 9,784,801 -0.36(-0.55%)
Jun 29, 2018 66.26 65.31 65.98 6,462,987 +0.16(+0.25%)
Jun 28, 2018 65.23 65.90 65.17 65.82 4,810,452 +0.58(+0.89%)
Jun 27, 2018 65.66 65.83 65.22 65.23 5,629,371 -0.25(-0.38%)
Jun 26, 2018 65.40 65.75 65.10 65.48 4,630,557 +0.21(+0.32%)
Jun 25, 2018 65.33 65.53 64.88 65.27 7,288,875 -0.17(-0.26%)
Jun 22, 2018 65.07 65.48 64.78 65.44 5,421,893 +0.51(+0.79%)
Jun 21, 2018 64.80 65.02 64.50 64.93 4,591,881 +0.31(+0.48%)
Jun 20, 2018 63.96 64.72 63.92 64.63 9,045,618 +0.71(+1.12%)
Jun 19, 2018 63.78 64.22 63.78 63.91 13,919,243 -0.06(-0.10%)
Jun 18, 2018 63.82 64.03 63.54 63.98 7,892,197 +0.02(+0.03%)
Jun 15, 2018 64.42 63.83 63.96 13,869,335 -0.04(-0.06%)
Jun 14, 2018 63.61 64.21 63.61 64.00 5,554,592 +0.60(+0.95%)
Jun 13, 2018 64.66 64.77 63.25 63.40 9,009,203 -1.26(-1.95%)
Jun 12, 2018 64.23 64.83 64.06 64.66 4,096,575 +0.39(+0.60%)
Jun 11, 2018 64.30 64.43 64.15 64.27 5,193,503 -0.10(-0.15%)
Jun 08, 2018 64.19 64.43 64.04 64.37 3,455,196 +0.23(+0.36%)
Jun 07, 2018 64.15 64.31 63.75 64.14 4,177,954 +0.00(+0.00%)
Jun 06, 2018 64.14 63.66 64.14 4,991,322 +0.15(+0.24%)
Jun 05, 2018 64.39 64.45 63.85 63.98 6,906,175 -0.17(-0.26%)
Jun 04, 2018 63.73 64.17 63.50 64.15 6,717,400 +0.55(+0.87%)
Jun 01, 2018 63.08 63.75 62.95 63.60 9,012,845 +0.28(+0.44%)
May 31, 2018 63.33 63.56 63.08 63.32 6,765,975 -0.22(-0.34%)
May 30, 2018 62.64 63.72 62.47 63.54 6,107,347 +0.85(+1.36%)
May 29, 2018 62.23 62.79 62.06 62.68 5,745,581 +0.30(+0.48%)
May 25, 2018 62.39 62.39 62.39 0 +0.22(+0.35%)
May 24, 2018 62.32 62.56 61.83 62.17 3,953,716 -0.13(-0.21%)
May 23, 2018 61.64 62.49 61.63 62.30 4,962,814 +0.62(+1.00%)
May 22, 2018 61.58 61.76 61.34 61.68 4,324,401 +0.09(+0.14%)
May 21, 2018 61.01 61.70 60.67 61.59 4,574,453 +0.72(+1.19%)
May 18, 2018 60.86 61.10 60.60 60.87 4,166,174 +0.08(+0.13%)
May 17, 2018 61.07 61.28 60.66 60.79 4,981,287 -0.30(-0.50%)
May 16, 2018 61.40 61.60 61.01 61.10 5,482,620 -0.18(-0.30%)
May 15, 2018 61.98 61.98 61.10 61.28 6,396,947 -1.01(-1.62%)
May 14, 2018 62.78 62.92 61.99 62.29 4,406,108 -0.54(-0.86%)
May 11, 2018 63.08 63.30 62.73 62.83 3,357,086 -0.22(-0.34%)
May 10, 2018 62.79 63.17 62.66 63.05 4,565,135 +0.49(+0.78%)
May 09, 2018 62.01 62.57 61.93 62.56 5,837,601 +0.42(+0.67%)
May 08, 2018 62.44 62.44 61.94 62.14 5,371,972 -0.31(-0.50%)
May 07, 2018 62.12 62.52 62.08 62.45 5,819,358 +0.42(+0.67%)
May 04, 2018 61.33 62.19 61.33 62.03 4,668,027 +0.67(+1.10%)
May 03, 2018 61.21 61.62 61.13 61.36 7,275,653 -0.04(-0.07%)
May 02, 2018 61.49 61.67 60.86 61.40 6,680,512 -0.22(-0.36%)
May 01, 2018 61.06 61.75 60.95 61.62 6,543,144 +0.55(+0.91%)
Apr 30, 2018 61.34 61.57 61.05 61.07 8,255,316 -0.24(-0.39%)
Apr 27, 2018 60.24 61.51 60.17 61.31 7,822,941 +1.04(+1.72%)
Apr 26, 2018 59.67 60.61 59.59 60.28 6,916,142 +0.78(+1.31%)
Apr 25, 2018 59.42 59.72 59.03 59.50 5,052,758 -0.11(-0.19%)
Apr 24, 2018 59.43 59.86 59.27 59.61 7,291,341 +0.22(+0.38%)
Apr 23, 2018 59.46 59.69 59.12 59.39 5,389,443 -0.05(-0.08%)
Apr 20, 2018 59.92 60.16 59.35 59.43 6,442,968 -0.55(-0.92%)
Apr 19, 2018 60.67 60.73 59.56 59.99 8,619,196 -0.88(-1.45%)
Apr 18, 2018 61.14 61.22 60.86 60.87 5,136,821 -0.13(-0.21%)
Apr 17, 2018 60.43 61.34 60.24 61.00 5,611,204 +0.71(+1.17%)
Apr 16, 2018 60.00 60.49 59.85 60.29 5,331,374 +0.37(+0.62%)
Apr 13, 2018 59.55 59.97 59.47 59.92 4,755,923 +0.31(+0.53%)
Apr 12, 2018 60.38 60.39 59.43 59.61 5,045,501 -0.67(-1.12%)
Apr 11, 2018 60.04 60.74 59.99 60.28 4,848,828 +0.13(+0.21%)
Apr 10, 2018 60.48 60.59 60.06 60.16 9,118,640 -0.06(-0.11%)
Apr 09, 2018 60.45 60.70 60.12 60.22 5,564,721 -0.19(-0.32%)
Apr 06, 2018 60.73 61.20 60.21 60.41 6,002,300 -0.46(-0.75%)
Apr 05, 2018 60.93 60.99 60.35 60.87 5,227,466 -0.02(-0.04%)
Apr 04, 2018 59.92 61.07 59.79 60.89 6,856,115 +0.63(+1.05%)
Apr 03, 2018 59.85 60.53 59.45 60.26 12,443,368 +0.51(+0.85%)
Apr 02, 2018 60.47 60.73 59.35 59.75 8,083,080 -0.82(-1.35%)
Mar 29, 2018 60.57 60.57 60.57 0 -0.07(-0.12%)
Mar 28, 2018 59.37 60.76 59.27 60.65 11,110,780 +1.48(+2.51%)
Mar 27, 2018 59.02 59.94 58.33 59.16 11,377,765 +0.22(+0.38%)
Mar 26, 2018 58.62 59.04 58.33 58.94 8,695,520 +0.66(+1.14%)
Mar 23, 2018 59.31 59.50 58.12 58.27 11,990,303 -1.06(-1.78%)
Mar 22, 2018 59.54 60.39 59.31 59.33 7,051,405 -0.35(-0.59%)
Mar 21, 2018 60.05 60.29 59.36 59.68 7,429,270 -0.45(-0.74%)
Mar 20, 2018 60.29 60.71 59.89 60.13 7,141,812 -0.21(-0.34%)
Mar 19, 2018 60.78 60.79 59.95 60.33 5,031,386 -0.52(-0.86%)
Mar 16, 2018 60.36 60.94 60.22 60.86 6,228,630 +0.42(+0.70%)
Mar 15, 2018 60.55 60.66 60.12 60.44 7,146,460 -0.02(-0.03%)
Mar 14, 2018 60.34 60.69 60.20 60.45 7,479,190 +0.06(+0.09%)
Mar 13, 2018 60.54 60.82 60.19 60.40 6,135,599 +0.06(+0.09%)
Mar 12, 2018 60.12 60.48 59.92 60.34 8,380,568 +0.26(+0.44%)
Mar 09, 2018 59.75 60.08 59.36 60.08 7,917,346 +0.33(+0.55%)
Mar 08, 2018 59.78 59.89 59.45 59.75 8,028,012 +0.11(+0.19%)
Mar 07, 2018 59.69 59.64 12,414,653 +0.37(+0.62%)
Mar 06, 2018 59.09 59.40 58.58 59.27 7,597,188 +0.28(+0.47%)
Mar 05, 2018 58.18 59.27 58.14 59.00 6,992,389 +0.66(+1.13%)
Mar 02, 2018 58.08 58.40 57.72 58.34 10,578,186 -0.02(-0.04%)
Mar 01, 2018 58.18 59.06 57.90 58.36 11,064,026 +0.06(+0.10%)
Feb 28, 2018 58.55 59.10 58.30 58.30 11,543,223 -0.04(-0.07%)
Feb 27, 2018 59.85 59.89 58.33 58.34 9,605,050 -1.39(-2.33%)
Feb 26, 2018 59.86 59.90 59.33 59.74 7,970,339 +0.17(+0.28%)
Feb 23, 2018 58.85 59.58 58.75 59.57 8,660,461 +0.94(+1.60%)
Feb 22, 2018 59.07 58.63 9,325,110 +0.66(+1.14%)
Feb 21, 2018 59.14 59.24 57.97 57.97 9,879,307 -1.17(-1.98%)
Feb 20, 2018 59.66 60.14 59.07 59.14 7,254,213 -0.71(-1.18%)
Feb 16, 2018 59.85 59.85 59.85 0 +0.33(+0.55%)
Feb 15, 2018 59.04 59.62 58.87 59.52 9,258,196 +0.57(+0.97%)
Feb 14, 2018 58.87 59.02 58.15 58.95 10,348,325 -0.43(-0.72%)
Feb 13, 2018 58.83 59.54 58.44 59.38 11,028,110 +0.41(+0.70%)
Feb 12, 2018 59.29 59.32 57.32 58.96 19,133,816 +0.02(+0.04%)
Feb 09, 2018 57.86 59.41 57.27 58.94 16,000,386 +1.44(+2.50%)
Feb 08, 2018 58.94 59.56 57.45 57.50 13,985,379 -1.70(-2.87%)
Feb 07, 2018 59.44 59.84 59.16 59.20 9,410,169 -0.25(-0.43%)
Feb 06, 2018 58.46 59.78 58.10 59.46 15,793,050 -0.81(-1.35%)
Feb 05, 2018 60.97 61.39 59.37 60.27 11,147,407 -1.00(-1.63%)
Feb 02, 2018 61.33 61.68 60.77 61.27 14,029,383 -0.52(-0.85%)
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.