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

Digital Realty Trust (NY: DLR )

143.54 +3.29 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2006 14.42 14.79 14.37 14.61 205,956 +0.16(+1.13%)
Jan 30, 2006 14.82 14.82 14.43 14.44 287,665 -0.34(-2.33%)
Jan 27, 2006 14.27 14.92 14.24 14.79 215,704 +0.58(+4.05%)
Jan 26, 2006 13.99 14.33 13.95 14.21 288,906 +0.27(+1.90%)
Jan 25, 2006 13.72 13.96 13.70 13.95 147,820 +0.28(+2.02%)
Jan 24, 2006 13.53 13.72 13.50 13.67 422,902 +0.19(+1.38%)
Jan 23, 2006 13.39 13.60 13.39 13.48 148,175 +0.08(+0.63%)
Jan 20, 2006 13.41 13.47 13.31 13.40 478,910 +0.16(+1.19%)
Jan 19, 2006 13.21 13.35 13.19 13.24 204,715 +0.05(+0.39%)
Jan 18, 2006 13.23 13.25 13.08 13.19 199,575 -0.08(-0.60%)
Jan 17, 2006 13.43 13.43 13.12 13.27 160,582 -0.24(-1.75%)
Jan 13, 2006 13.47 13.59 13.47 13.51 174,938 +0.07(+0.50%)
Jan 12, 2006 13.48 13.85 13.44 13.44 249,558 +0.00(+0.00%)
Jan 11, 2006 13.57 13.63 13.39 13.44 155,619 -0.14(-1.00%)
Jan 10, 2006 13.44 13.64 13.34 13.57 177,420 +0.17(+1.31%)
Jan 09, 2006 13.34 13.43 13.19 13.40 212,691 +0.12(+0.89%)
Jan 06, 2006 13.21 13.36 13.12 13.28 377,350 +0.15(+1.12%)
Jan 05, 2006 13.02 13.17 13.02 13.13 434,422 +0.15(+1.17%)
Jan 04, 2006 12.84 13.08 12.78 12.98 420,420 +0.15(+1.14%)
Jan 03, 2006 12.88 12.96 12.58 12.84 379,832 +0.07(+0.53%)
Dec 30, 2005 12.97 12.97 12.75 12.77 291,564 -0.25(-1.95%)
Dec 29, 2005 13.35 13.35 12.99 13.02 309,643 -0.24(-1.83%)
Dec 28, 2005 13.09 13.30 13.09 13.26 232,011 +0.12(+0.90%)
Dec 27, 2005 13.23 13.31 13.00 13.15 246,545 -0.03(-0.26%)
Dec 23, 2005 13.09 13.23 13.09 13.18 168,203 +0.12(+0.95%)
Dec 22, 2005 13.07 13.19 12.88 13.06 298,654 +0.06(+0.48%)
Dec 21, 2005 12.98 13.06 12.89 12.99 383,022 +0.10(+0.79%)
Dec 20, 2005 12.93 12.99 12.87 12.89 555,834 -0.01(-0.04%)
Dec 19, 2005 13.21 13.28 12.82 12.90 189,118 -0.27(-2.01%)
Dec 16, 2005 13.26 13.36 13.09 13.16 244,063 -0.10(-0.72%)
Dec 15, 2005 13.21 13.37 13.21 13.26 368,842 +0.09(+0.68%)
Dec 14, 2005 13.18 13.30 13.13 13.17 526,234 -0.05(-0.38%)
Dec 13, 2005 13.24 13.50 13.21 13.22 188,941 -0.01(-0.09%)
Dec 12, 2005 13.30 13.46 13.18 13.23 202,411 -0.04(-0.30%)
Dec 09, 2005 13.45 13.94 13.20 13.27 536,692 -0.11(-0.80%)
Dec 08, 2005 12.91 13.42 12.91 13.38 231,302 +0.49(+3.81%)
Dec 07, 2005 13.02 13.06 12.89 12.89 372,919 -0.09(-0.70%)
Dec 06, 2005 12.76 13.00 12.76 12.98 689,475 +0.29(+2.31%)
Dec 05, 2005 12.81 12.88 12.59 12.68 591,992 -0.14(-1.10%)
Dec 02, 2005 12.92 12.92 12.67 12.82 101,028 -0.06(-0.44%)
Dec 01, 2005 12.72 12.97 12.72 12.88 409,786 +0.20(+1.56%)
Nov 30, 2005 12.54 12.81 12.51 12.68 1,388,522 +0.21(+1.72%)
Nov 29, 2005 12.33 12.59 12.24 12.47 268,523 +0.20(+1.66%)
Nov 28, 2005 12.37 12.41 12.23 12.27 124,247 -0.07(-0.55%)
Nov 25, 2005 12.29 12.35 12.28 12.33 7,621 +0.02(+0.18%)
Nov 23, 2005 12.13 12.32 12.09 12.31 196,562 +0.15(+1.25%)
Nov 22, 2005 11.97 12.16 11.90 12.16 150,479 +0.19(+1.55%)
Nov 21, 2005 11.93 12.07 11.90 11.97 230,061 +0.07(+0.57%)
Nov 18, 2005 11.74 11.91 11.74 11.90 273,486 +0.21(+1.79%)
Nov 17, 2005 11.70 11.74 11.64 11.70 168,203 -0.01(-0.05%)
Nov 16, 2005 11.87 11.88 11.67 11.70 171,039 -0.15(-1.29%)
Nov 15, 2005 12.03 12.03 11.85 11.85 149,770 -0.17(-1.41%)
Nov 14, 2005 12.22 12.22 11.99 12.02 111,308 -0.16(-1.34%)
Nov 11, 2005 12.05 12.21 11.88 12.19 148,352 +0.18(+1.50%)
Nov 10, 2005 11.82 12.02 11.80 12.01 221,553 +0.15(+1.28%)
Nov 09, 2005 11.58 12.07 11.58 11.85 188,054 +0.34(+2.94%)
Nov 08, 2005 11.48 11.54 11.32 11.52 177,774 -0.02(-0.15%)
Nov 07, 2005 11.26 11.75 11.23 11.53 223,326 +0.26(+2.30%)
Nov 04, 2005 11.27 11.28 11.18 11.27 127,969 +0.00(+0.00%)
Nov 03, 2005 11.28 11.28 11.12 11.27 154,378 +0.10(+0.91%)
Nov 02, 2005 10.79 11.17 10.72 11.17 305,921 +0.32(+2.91%)
Nov 01, 2005 10.80 10.89 10.69 10.86 263,737 +0.03(+0.31%)
Oct 31, 2005 10.77 10.96 10.74 10.82 171,039 +0.05(+0.47%)
Oct 28, 2005 10.64 10.93 10.64 10.77 294,400 +0.17(+1.65%)
Oct 27, 2005 10.78 10.84 10.58 10.60 60,085 -0.16(-1.47%)
Oct 26, 2005 11.00 11.02 10.67 10.75 63,275 -0.26(-2.36%)
Oct 25, 2005 11.06 11.06 10.96 11.01 172,989 -0.03(-0.31%)
Oct 24, 2005 11.01 11.14 11.00 11.05 138,249 +0.07(+0.62%)
Oct 21, 2005 10.78 11.00 10.77 10.98 54,059 +0.20(+1.88%)
Oct 20, 2005 10.97 11.00 10.72 10.78 106,345 -0.23(-2.05%)
Oct 19, 2005 10.80 11.00 10.72 11.00 98,015 +0.20(+1.88%)
Oct 18, 2005 10.79 10.85 10.69 10.80 107,054 +0.04(+0.37%)
Oct 17, 2005 10.69 10.79 10.56 10.76 147,643 +0.10(+0.90%)
Oct 14, 2005 10.55 10.73 10.52 10.66 141,440 +0.15(+1.39%)
Oct 13, 2005 10.49 10.55 10.44 10.52 85,431 +0.02(+0.21%)
Oct 12, 2005 10.68 10.68 10.45 10.49 123,361 -0.20(-1.85%)
Oct 11, 2005 10.41 10.77 10.40 10.69 271,182 +0.31(+2.99%)
Oct 10, 2005 10.52 10.52 10.38 10.38 86,494 -0.14(-1.34%)
Oct 07, 2005 10.26 10.58 10.23 10.52 98,192 +0.27(+2.59%)
Oct 06, 2005 10.07 10.36 10.00 10.26 126,551 +0.20(+2.02%)
Oct 05, 2005 10.24 10.29 10.05 10.05 139,135 -0.19(-1.82%)
Oct 04, 2005 10.28 10.31 10.21 10.24 55,122 -0.02(-0.16%)
Oct 03, 2005 10.21 10.34 10.18 10.26 74,087 +0.10(+1.00%)
Sep 30, 2005 9.981 10.25 9.952 10.16 271,536 +0.22(+2.21%)
Sep 29, 2005 9.930 9.952 9.479 9.935 938,856 -0.02(-0.23%)
Sep 28, 2005 10.17 10.17 9.890 9.958 208,437 -0.23(-2.22%)
Sep 27, 2005 10.18 10.20 10.12 10.18 199,753 -0.04(-0.39%)
Sep 26, 2005 10.23 10.27 10.18 10.22 496,103 +0.04(+0.39%)
Sep 23, 2005 10.18 10.25 10.07 10.18 255,230 +0.06(+0.56%)
Sep 22, 2005 10.13 10.37 10.04 10.13 207,019 +0.01(+0.11%)
Sep 21, 2005 10.18 10.20 10.05 10.12 155,264 -0.05(-0.50%)
Sep 20, 2005 10.29 10.35 10.13 10.17 94,470 -0.12(-1.21%)
Sep 19, 2005 10.41 10.49 10.22 10.29 297,768 -0.16(-1.51%)
Sep 16, 2005 10.55 10.57 10.36 10.45 333,039 -0.06(-0.59%)
Sep 15, 2005 10.44 10.61 10.43 10.51 152,429 +0.09(+0.87%)
Sep 14, 2005 10.47 10.52 10.32 10.42 317,796 -0.02(-0.16%)
Sep 13, 2005 10.62 10.62 10.41 10.44 652,254 -0.26(-2.43%)
Sep 12, 2005 10.83 10.86 10.57 10.70 245,836 -0.17(-1.61%)
Sep 09, 2005 10.86 10.93 10.77 10.87 328,608 +0.05(+0.47%)
Sep 08, 2005 10.73 10.83 10.61 10.82 432,296 +0.09(+0.84%)
Sep 07, 2005 10.91 10.91 10.69 10.73 247,076 -0.16(-1.50%)
Sep 06, 2005 10.75 10.94 10.75 10.89 230,061 +0.17(+1.63%)
Sep 02, 2005 10.76 10.81 10.69 10.72 234,138 -0.01(-0.11%)
Sep 01, 2005 10.72 10.96 10.58 10.73 240,164 +0.00(+0.00%)
Aug 31, 2005 10.86 10.91 10.72 10.73 474,302 -0.12(-1.14%)
Aug 30, 2005 10.78 10.92 10.66 10.86 629,744 +0.06(+0.57%)
Aug 29, 2005 10.91 10.91 10.72 10.79 206,665 -0.08(-0.73%)
Aug 26, 2005 10.83 10.89 10.76 10.87 435,663 +0.08(+0.79%)
Aug 25, 2005 10.84 10.91 10.71 10.79 972,710 -0.08(-0.73%)
Aug 24, 2005 10.82 11.00 10.66 10.87 374,337 -0.02(-0.21%)
Aug 23, 2005 11.01 11.04 10.74 10.89 449,843 -0.21(-1.93%)
Aug 22, 2005 11.14 11.17 10.89 11.10 279,689 +0.01(+0.10%)
Aug 19, 2005 11.05 11.27 11.04 11.09 736,090 +0.07(+0.67%)
Aug 18, 2005 11.03 11.11 10.75 11.02 336,761 -0.01(-0.10%)
Aug 17, 2005 11.08 11.12 10.92 11.03 269,764 +0.01(+0.10%)
Aug 16, 2005 10.69 11.10 10.69 11.02 364,411 +0.28(+2.63%)
Aug 15, 2005 10.50 10.82 10.48 10.74 241,050 +0.19(+1.76%)
Aug 12, 2005 10.54 10.60 10.38 10.55 224,744 -0.02(-0.16%)
Aug 11, 2005 10.49 10.66 10.44 10.57 754,346 +0.05(+0.43%)
Aug 10, 2005 10.58 10.58 10.39 10.52 654,204 -0.06(-0.53%)
Aug 09, 2005 10.52 10.58 10.24 10.58 1,087,741 +0.06(+0.54%)
Aug 08, 2005 10.72 10.75 10.49 10.52 959,239 -0.23(-2.10%)
Aug 05, 2005 10.75 10.83 10.72 10.75 530,134 -0.06(-0.57%)
Aug 04, 2005 11.01 11.01 10.75 10.81 366,893 -0.20(-1.79%)
Aug 03, 2005 10.75 11.05 10.74 11.01 190,890 +0.24(+2.20%)
Aug 02, 2005 10.74 10.78 10.70 10.77 305,035 +0.02(+0.21%)
Aug 01, 2005 10.69 10.78 10.62 10.75 951,795 +0.06(+0.58%)
Jul 29, 2005 10.67 10.73 10.59 10.69 526,943 +0.01(+0.11%)
Jul 28, 2005 10.42 10.68 10.32 10.67 340,129 +0.21(+2.00%)
Jul 27, 2005 10.49 10.52 10.32 10.47 857,325 +0.01(+0.11%)
Jul 26, 2005 10.42 10.49 10.27 10.45 748,852 +0.06(+0.54%)
Jul 25, 2005 10.18 10.42 10.16 10.40 842,436 +0.12(+1.21%)
Jul 22, 2005 10.29 10.32 10.21 10.27 1,261,439 +0.01(+0.05%)
Jul 21, 2005 10.24 10.38 10.16 10.27 3,354,503 +0.23(+2.25%)
Jul 20, 2005 9.823 10.18 9.823 10.04 714,998 +0.19(+1.95%)
Jul 19, 2005 9.789 9.902 9.761 9.851 69,302 +0.02(+0.23%)
Jul 18, 2005 9.727 9.941 9.648 9.828 675,650 +0.10(+1.04%)
Jul 15, 2005 9.919 9.919 9.608 9.727 1,222,623 -0.21(-2.10%)
Jul 14, 2005 10.07 10.09 9.845 9.935 461,718 -0.21(-2.06%)
Jul 13, 2005 10.16 10.21 10.12 10.14 57,781 -0.03(-0.28%)
Jul 12, 2005 10.12 10.40 10.12 10.17 167,140 +0.08(+0.78%)
Jul 11, 2005 10.12 10.20 10.00 10.09 104,750 +0.02(+0.22%)
Jul 08, 2005 9.868 10.16 9.766 10.07 61,680 +0.21(+2.18%)
Jul 07, 2005 9.761 9.913 9.676 9.857 38,284 -0.03(-0.29%)
Jul 06, 2005 9.930 10.07 9.885 9.885 133,995 -0.07(-0.74%)
Jul 05, 2005 10.01 10.14 9.902 9.958 77,278 -0.06(-0.56%)
Jul 01, 2005 9.789 10.23 9.755 10.01 65,757 +0.21(+2.13%)
Jun 30, 2005 9.738 9.868 9.732 9.806 45,728 +0.10(+0.99%)
Jun 29, 2005 9.535 9.732 9.501 9.710 42,183 +0.12(+1.24%)
Jun 28, 2005 9.462 9.721 9.462 9.591 81,531 +0.17(+1.80%)
Jun 27, 2005 9.761 9.868 9.422 9.422 188,232 -0.24(-2.51%)
Jun 24, 2005 9.315 9.704 9.270 9.665 900,395 +0.34(+3.63%)
Jun 23, 2005 9.196 9.670 9.174 9.326 407,836 +0.13(+1.41%)
Jun 22, 2005 9.315 9.422 9.174 9.196 151,542 -0.05(-0.49%)
Jun 21, 2005 8.976 9.422 8.976 9.242 233,783 +0.21(+2.37%)
Jun 20, 2005 9.055 9.095 8.965 9.027 49,096 -0.06(-0.62%)
Jun 17, 2005 9.174 9.179 8.971 9.084 335,166 -0.10(-1.11%)
Jun 16, 2005 9.140 9.332 9.100 9.185 125,665 +0.02(+0.18%)
Jun 15, 2005 8.931 9.168 8.914 9.168 192,840 +0.29(+3.31%)
Jun 14, 2005 8.779 9.027 8.751 8.875 110,422 +0.05(+0.51%)
Jun 13, 2005 8.897 9.022 8.542 8.830 391,175 -0.19(-2.13%)
Jun 10, 2005 9.027 9.055 8.999 9.022 392,061 -0.01(-0.06%)
Jun 09, 2005 8.886 9.067 8.717 9.027 262,851 +0.12(+1.39%)
Jun 08, 2005 8.660 8.971 8.660 8.903 131,159 +0.30(+3.54%)
Jun 07, 2005 8.610 8.660 8.514 8.598 160,582 +0.02(+0.26%)
Jun 06, 2005 8.587 8.677 8.452 8.576 147,998 +0.02(+0.20%)
Jun 03, 2005 8.604 8.694 8.486 8.559 77,455 +0.01(+0.07%)
Jun 02, 2005 8.491 8.632 8.407 8.553 67,529 +0.06(+0.73%)
Jun 01, 2005 8.486 8.570 8.452 8.491 81,354 +0.03(+0.33%)
May 31, 2005 8.576 8.576 8.378 8.463 43,601 -0.07(-0.86%)
May 27, 2005 8.514 8.570 8.463 8.536 83,304 +0.04(+0.46%)
May 26, 2005 8.519 8.548 8.480 8.497 80,468 +0.03(+0.33%)
May 25, 2005 8.474 8.565 8.435 8.469 59,021 -0.03(-0.33%)
May 24, 2005 8.536 8.593 8.418 8.497 285,006 -0.10(-1.12%)
May 23, 2005 8.457 8.711 8.418 8.593 127,969 +0.14(+1.60%)
May 20, 2005 8.322 8.469 8.294 8.457 83,481 +0.16(+1.90%)
May 19, 2005 8.265 8.322 8.265 8.299 145,516 +0.06(+0.75%)
May 18, 2005 8.192 8.322 8.181 8.237 207,906 +0.07(+0.90%)
May 17, 2005 8.322 8.322 8.108 8.164 265,864 -0.05(-0.62%)
May 16, 2005 8.079 8.294 7.786 8.215 148,706 +0.14(+1.68%)
May 13, 2005 8.181 8.181 8.012 8.079 143,035 -0.10(-1.24%)
May 12, 2005 8.209 8.237 8.091 8.181 131,868 -0.06(-0.68%)
May 11, 2005 8.395 8.395 8.175 8.237 55,831 -0.16(-1.88%)
May 10, 2005 8.480 8.480 8.141 8.395 122,652 -0.06(-0.67%)
May 09, 2005 8.249 8.452 8.232 8.452 25,877 +0.18(+2.18%)
May 06, 2005 8.435 8.514 8.124 8.271 70,365 -0.14(-1.61%)
May 05, 2005 8.435 8.536 8.367 8.407 109,181 +0.01(+0.07%)
May 04, 2005 8.226 8.429 8.181 8.401 384,263 +0.17(+2.13%)
May 03, 2005 8.079 8.226 8.079 8.226 65,934 +0.11(+1.32%)
May 02, 2005 8.079 8.158 8.079 8.119 128,146 +0.07(+0.84%)
Apr 29, 2005 8.012 8.096 7.893 8.051 179,724 +0.10(+1.21%)
Apr 28, 2005 7.972 8.096 7.899 7.955 70,720 -0.03(-0.42%)
Apr 27, 2005 7.899 8.029 7.882 7.989 413,685 +0.08(+1.00%)
Apr 26, 2005 7.938 7.983 7.842 7.910 69,479 -0.06(-0.71%)
Apr 25, 2005 7.927 8.029 7.859 7.966 375,755 +0.07(+0.86%)
Apr 22, 2005 7.955 7.955 7.814 7.899 136,831 -0.04(-0.50%)
Apr 21, 2005 7.899 8.040 7.842 7.938 188,409 +0.05(+0.64%)
Apr 20, 2005 7.876 7.899 7.814 7.887 177,774 -0.01(-0.14%)
Apr 19, 2005 7.842 8.000 7.842 7.899 125,133 +0.09(+1.16%)
Apr 18, 2005 7.831 7.899 7.763 7.808 156,505 +0.01(+0.07%)
Apr 15, 2005 7.842 7.899 7.797 7.803 115,030 -0.04(-0.50%)
Apr 14, 2005 7.995 8.074 7.842 7.842 69,302 -0.14(-1.77%)
Apr 13, 2005 8.096 8.096 7.786 7.983 70,188 -0.14(-1.74%)
Apr 12, 2005 7.876 8.124 7.713 8.124 86,849 +0.25(+3.23%)
Apr 11, 2005 7.938 7.966 7.842 7.871 118,930 -0.04(-0.50%)
Apr 08, 2005 8.198 8.198 7.910 7.910 82,772 -0.23(-2.84%)
Apr 07, 2005 8.186 8.232 8.051 8.141 44,842 -0.10(-1.16%)
Apr 06, 2005 8.040 8.237 8.012 8.237 115,739 +0.25(+3.11%)
Apr 05, 2005 8.079 8.085 7.933 7.989 226,339 -0.09(-1.12%)
Apr 04, 2005 8.096 8.113 7.820 8.079 121,057 +0.01(+0.07%)
Apr 01, 2005 8.164 8.186 7.983 8.074 157,037 -0.03(-0.42%)
Mar 31, 2005 8.277 8.311 8.034 8.108 72,846 -0.17(-2.11%)
Mar 30, 2005 8.237 8.282 7.978 8.282 110,067 +0.10(+1.24%)
Mar 29, 2005 8.192 8.237 8.141 8.181 92,698 -0.01(-0.07%)
Mar 28, 2005 8.130 8.209 8.079 8.186 78,518 +0.00(+0.00%)
Mar 24, 2005 8.062 8.299 8.062 8.186 138,604 +0.15(+1.82%)
Mar 23, 2005 7.848 8.040 7.775 8.040 107,763 +0.19(+2.44%)
Mar 22, 2005 7.955 7.983 7.758 7.848 251,685 -0.13(-1.63%)
Mar 21, 2005 8.040 8.068 7.837 7.978 199,398 +0.02(+0.28%)
Mar 18, 2005 7.927 7.955 7.848 7.955 177,420 +0.07(+0.93%)
Mar 17, 2005 7.927 7.927 7.871 7.882 57,072 -0.02(-0.21%)
Mar 16, 2005 8.023 8.023 7.876 7.899 124,779 -0.10(-1.20%)
Mar 15, 2005 8.282 8.356 7.887 7.995 197,803 -0.27(-3.21%)
Mar 14, 2005 7.916 8.260 7.887 8.260 42,361 +0.37(+4.72%)
Mar 11, 2005 7.989 8.017 7.854 7.887 362,107 -0.19(-2.31%)
Mar 10, 2005 8.040 8.124 8.012 8.074 109,713 +0.03(+0.35%)
Mar 09, 2005 7.983 8.113 7.899 8.045 82,772 +0.01(+0.07%)
Mar 08, 2005 8.209 8.209 8.034 8.040 28,713 -0.15(-1.86%)
Mar 07, 2005 8.181 8.294 8.153 8.192 76,746 +0.02(+0.21%)
Mar 04, 2005 8.153 8.265 8.124 8.175 320,987 +0.05(+0.56%)
Mar 03, 2005 8.209 8.322 8.068 8.130 37,752 -0.05(-0.62%)
Mar 02, 2005 8.012 8.277 8.012 8.181 101,205 +0.14(+1.75%)
Mar 01, 2005 8.096 8.096 7.752 8.040 230,238 -0.05(-0.56%)
Feb 28, 2005 7.899 8.153 7.899 8.085 118,043 +0.16(+1.99%)
Feb 25, 2005 7.899 7.938 7.899 7.927 95,711 +0.04(+0.50%)
Feb 24, 2005 7.842 7.899 7.746 7.887 44,488 +0.07(+0.94%)
Feb 23, 2005 7.831 7.871 7.786 7.814 98,192 -0.02(-0.22%)
Feb 22, 2005 7.871 7.893 7.729 7.831 83,481 -0.07(-0.86%)
Feb 18, 2005 7.927 7.955 7.854 7.899 139,667 +0.00(+0.00%)
Feb 17, 2005 8.153 8.153 7.876 7.899 125,133 -0.28(-3.45%)
Feb 16, 2005 8.124 8.209 8.124 8.181 204,893 +0.02(+0.21%)
Feb 15, 2005 8.186 8.243 8.068 8.164 158,987 -0.02(-0.21%)
Feb 14, 2005 8.237 8.254 8.124 8.181 213,755 -0.03(-0.41%)
Feb 11, 2005 7.927 8.237 7.899 8.215 222,971 +0.25(+3.19%)
Feb 10, 2005 7.842 8.023 7.842 7.961 133,641 +0.15(+1.88%)
Feb 09, 2005 7.910 7.927 7.808 7.814 216,236 -0.08(-1.07%)
Feb 08, 2005 7.871 7.950 7.859 7.899 446,298 -0.03(-0.36%)
Feb 07, 2005 7.842 7.983 7.842 7.927 85,608 +0.05(+0.64%)
Feb 04, 2005 7.887 7.927 7.859 7.876 217,831 -0.01(-0.14%)
Feb 03, 2005 7.882 7.927 7.814 7.887 90,748 +0.02(+0.22%)
Feb 02, 2005 7.814 7.916 7.808 7.871 209,324 +0.08(+1.09%)
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.