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

Digital Realty Trust (NY: DLR )

141.46 -2.08 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 85.86 90.14 85.86 90.04 3,155,578 +4.34(+5.06%)
Jan 30, 2018 86.08 86.63 85.95 85.71 1,828,886 -0.65(-0.75%)
Jan 29, 2018 90.43 90.43 86.31 86.36 1,756,966 -3.44(-3.83%)
Jan 26, 2018 89.79 90.12 89.26 89.80 1,710,120 +0.19(+0.22%)
Jan 25, 2018 89.07 90.00 88.97 89.61 1,438,575 +0.45(+0.51%)
Jan 24, 2018 89.37 89.62 88.68 89.16 1,270,259 -0.21(-0.23%)
Jan 23, 2018 88.06 89.80 87.37 89.37 1,797,092 +1.42(+1.62%)
Jan 22, 2018 86.38 87.95 86.15 87.95 1,947,318 +1.64(+1.90%)
Jan 19, 2018 86.26 86.47 85.34 86.30 1,824,549 +0.27(+0.32%)
Jan 18, 2018 85.47 86.52 85.18 86.03 2,271,957 -0.04(-0.05%)
Jan 17, 2018 86.14 86.73 84.07 86.07 2,941,875 -0.38(-0.44%)
Jan 16, 2018 85.67 88.26 85.64 86.45 2,349,099 +1.37(+1.61%)
Jan 12, 2018 85.08 85.08 85.08 0 -1.74(-2.00%)
Jan 11, 2018 88.35 88.47 86.25 86.82 2,131,714 -1.29(-1.46%)
Jan 10, 2018 90.66 88.36 88.11 2,051,971 -2.46(-2.72%)
Jan 09, 2018 91.90 92.14 90.49 90.57 1,177,728 -1.25(-1.36%)
Jan 08, 2018 90.89 92.26 90.88 91.81 1,037,791 +0.92(+1.02%)
Jan 05, 2018 90.79 91.46 90.56 90.89 1,326,505 +0.58(+0.64%)
Jan 04, 2018 91.30 91.54 90.09 90.31 1,813,277 -1.13(-1.24%)
Jan 03, 2018 91.04 92.56 90.97 91.44 1,831,123 +0.83(+0.91%)
Jan 02, 2018 91.73 91.86 90.07 90.62 1,522,200 -1.00(-1.09%)
Dec 29, 2017 91.61 91.61 91.61 0 -0.10(-0.11%)
Dec 28, 2017 90.41 91.75 90.37 91.72 1,255,730 +1.23(+1.36%)
Dec 27, 2017 89.96 91.28 89.92 90.49 1,143,823 +0.73(+0.82%)
Dec 26, 2017 89.33 90.34 88.79 89.75 806,467 +0.49(+0.55%)
Dec 22, 2017 88.85 89.59 88.13 89.26 1,580,685 +1.34(+1.53%)
Dec 21, 2017 88.90 89.18 87.82 87.92 1,229,282 -0.89(-1.01%)
Dec 20, 2017 89.51 89.91 88.53 88.81 2,014,123 -1.09(-1.22%)
Dec 19, 2017 91.97 92.18 89.81 89.91 1,803,348 -1.87(-2.03%)
Dec 18, 2017 92.51 92.71 91.73 91.77 1,132,308 -0.29(-0.31%)
Dec 15, 2017 93.41 93.44 91.96 92.06 2,754,439 -0.65(-0.70%)
Dec 14, 2017 91.86 93.00 91.76 92.71 951,216 +0.72(+0.78%)
Dec 13, 2017 91.86 92.49 91.77 92.00 1,536,543 +0.33(+0.36%)
Dec 12, 2017 91.67 92.10 90.54 91.67 1,392,435 -0.04(-0.04%)
Dec 11, 2017 91.52 91.82 90.60 91.71 1,078,280 +0.11(+0.12%)
Dec 08, 2017 91.61 92.41 91.19 91.60 1,349,899 +0.53(+0.59%)
Dec 07, 2017 89.95 91.66 89.18 91.07 1,517,724 +1.20(+1.33%)
Dec 06, 2017 89.81 90.87 89.49 89.87 1,254,966 -0.30(-0.34%)
Dec 05, 2017 88.15 90.75 87.83 90.17 2,291,365 +1.94(+2.20%)
Dec 04, 2017 94.70 94.78 88.15 88.23 3,114,499 -6.56(-6.92%)
Dec 01, 2017 93.44 94.80 92.71 94.79 1,389,515 +1.68(+1.81%)
Nov 30, 2017 93.67 94.22 92.93 93.11 4,326,473 -0.23(-0.25%)
Nov 29, 2017 94.42 94.67 92.47 93.34 2,255,808 -1.23(-1.30%)
Nov 28, 2017 94.08 94.90 93.78 94.57 1,502,688 +0.38(+0.40%)
Nov 27, 2017 94.04 94.40 93.65 94.19 1,475,640 +0.41(+0.44%)
Nov 24, 2017 93.63 94.07 93.00 93.78 450,199 +0.26(+0.28%)
Nov 22, 2017 94.43 94.69 93.35 93.51 863,649 -0.85(-0.90%)
Nov 21, 2017 93.85 94.54 93.40 94.37 1,526,330 +0.69(+0.74%)
Nov 20, 2017 94.22 94.63 93.62 93.67 1,139,756 -0.56(-0.59%)
Nov 17, 2017 95.54 95.74 94.02 94.23 1,003,878 -1.72(-1.80%)
Nov 16, 2017 95.88 96.74 95.43 95.96 1,697,940 +0.10(+0.10%)
Nov 15, 2017 98.21 98.35 95.73 95.86 864,218 -2.05(-2.09%)
Nov 14, 2017 97.56 98.47 97.07 97.91 1,335,640 +0.02(+0.02%)
Nov 13, 2017 96.71 98.80 96.28 97.89 1,269,443 +1.48(+1.53%)
Nov 10, 2017 97.22 97.30 96.12 96.42 1,239,530 -1.11(-1.14%)
Nov 09, 2017 98.27 98.44 97.42 97.53 918,535 -1.01(-1.02%)
Nov 08, 2017 97.32 98.92 96.86 98.53 1,822,487 +1.19(+1.22%)
Nov 07, 2017 96.99 97.35 96.12 97.34 1,417,765 +0.14(+0.15%)
Nov 06, 2017 95.48 97.40 95.48 97.20 1,243,632 +2.21(+2.33%)
Nov 03, 2017 94.26 95.46 93.83 94.99 960,010 +0.23(+0.24%)
Nov 02, 2017 93.58 95.16 93.32 94.76 1,770,821 +1.46(+1.56%)
Nov 01, 2017 94.82 94.82 93.24 93.30 1,170,762 -1.20(-1.27%)
Oct 31, 2017 93.94 94.58 93.23 94.50 1,204,650 +0.68(+0.72%)
Oct 30, 2017 92.99 94.54 92.92 93.82 1,216,636 +0.83(+0.89%)
Oct 27, 2017 92.25 93.43 91.36 92.99 1,730,195 +0.59(+0.64%)
Oct 26, 2017 98.01 98.53 92.23 92.40 3,591,446 -5.72(-5.83%)
Oct 25, 2017 96.55 98.53 96.55 98.12 2,249,011 +1.43(+1.48%)
Oct 24, 2017 96.01 97.01 95.57 96.69 1,522,632 +0.77(+0.81%)
Oct 23, 2017 97.46 98.60 95.79 95.92 2,018,003 -2.53(-2.57%)
Oct 20, 2017 98.93 99.06 98.13 98.45 970,251 -0.39(-0.40%)
Oct 19, 2017 98.19 98.92 97.74 98.84 1,003,870 +0.02(+0.02%)
Oct 18, 2017 97.74 98.88 97.60 98.81 1,129,354 +0.90(+0.92%)
Oct 17, 2017 97.00 98.25 96.91 97.91 1,506,541 +0.78(+0.81%)
Oct 16, 2017 96.95 97.49 96.67 97.13 1,558,773 -0.03(-0.03%)
Oct 13, 2017 98.13 98.28 96.85 97.16 1,286,266 -0.77(-0.79%)
Oct 12, 2017 96.70 97.96 96.39 97.93 1,219,190 +1.70(+1.77%)
Oct 11, 2017 95.53 96.67 95.32 96.24 1,324,888 +0.69(+0.72%)
Oct 10, 2017 95.13 96.32 94.85 95.55 1,405,963 +0.64(+0.67%)
Oct 09, 2017 94.31 95.21 94.23 94.91 858,856 +0.59(+0.63%)
Oct 06, 2017 94.22 94.45 93.42 94.32 1,535,083 -0.15(-0.16%)
Oct 05, 2017 93.39 94.50 92.76 94.47 1,740,137 +1.08(+1.16%)
Oct 04, 2017 92.69 93.41 91.80 93.39 2,074,130 +0.44(+0.47%)
Oct 03, 2017 94.41 94.59 92.84 92.95 1,328,746 -1.56(-1.65%)
Oct 02, 2017 94.67 95.18 94.28 94.51 1,861,827 +0.10(+0.11%)
Sep 29, 2017 92.42 94.62 92.38 94.41 2,698,423 +1.73(+1.87%)
Sep 28, 2017 91.58 92.69 91.30 92.68 1,681,663 +0.73(+0.79%)
Sep 27, 2017 90.19 91.96 89.47 91.95 2,364,783 +1.56(+1.73%)
Sep 26, 2017 91.11 91.22 90.32 90.39 1,778,438 -0.74(-0.81%)
Sep 25, 2017 91.36 91.54 90.75 91.13 1,673,803 -0.23(-0.25%)
Sep 22, 2017 92.87 92.99 90.88 91.36 2,558,102 -1.37(-1.48%)
Sep 21, 2017 91.86 93.84 91.76 92.73 2,599,841 +1.02(+1.11%)
Sep 20, 2017 93.87 93.95 91.07 91.71 2,166,732 -1.84(-1.97%)
Sep 19, 2017 93.51 93.70 92.27 93.55 2,526,555 +0.13(+0.14%)
Sep 18, 2017 93.92 94.17 92.69 93.43 2,536,688 -0.39(-0.42%)
Sep 15, 2017 96.37 96.61 93.35 93.82 12,225,576 -2.66(-2.76%)
Sep 14, 2017 96.42 96.58 94.54 96.48 3,440,475 +0.26(+0.27%)
Sep 13, 2017 98.55 98.73 95.02 96.23 5,775,426 -2.57(-2.60%)
Sep 12, 2017 99.68 100.16 98.02 98.79 2,559,411 -1.00(-1.00%)
Sep 11, 2017 96.41 100.73 96.41 99.79 3,713,353 +4.28(+4.48%)
Sep 08, 2017 95.57 95.97 95.02 95.51 1,212,749 -0.63(-0.66%)
Sep 07, 2017 94.98 96.66 94.58 96.14 1,960,223 +1.38(+1.45%)
Sep 06, 2017 94.57 95.17 93.79 94.76 1,514,429 +0.40(+0.43%)
Sep 05, 2017 93.22 94.41 92.70 94.36 1,285,166 +1.16(+1.25%)
Sep 01, 2017 93.76 93.76 92.85 93.20 887,046 -0.50(-0.53%)
Aug 31, 2017 93.66 94.22 93.34 93.69 1,380,977 +0.22(+0.24%)
Aug 30, 2017 92.73 93.47 92.65 93.47 632,488 +0.55(+0.59%)
Aug 29, 2017 93.07 93.42 92.45 92.93 1,084,902 -0.16(-0.17%)
Aug 28, 2017 93.65 94.13 92.55 93.08 1,001,843 -0.45(-0.48%)
Aug 25, 2017 93.92 94.06 93.08 93.54 816,697 +0.16(+0.17%)
Aug 24, 2017 93.73 94.11 93.15 93.38 1,306,896 -0.16(-0.17%)
Aug 23, 2017 93.10 93.88 92.66 93.54 887,500 +0.40(+0.43%)
Aug 22, 2017 92.21 93.48 91.99 93.13 1,018,018 +0.94(+1.02%)
Aug 21, 2017 91.05 92.47 90.80 92.19 906,689 +1.25(+1.38%)
Aug 18, 2017 91.18 91.42 90.17 90.94 1,013,594 -0.50(-0.55%)
Aug 17, 2017 92.14 92.53 91.29 91.44 1,150,537 -0.79(-0.86%)
Aug 16, 2017 91.16 92.51 91.06 92.23 1,139,766 +1.08(+1.18%)
Aug 15, 2017 90.83 91.18 89.93 91.15 904,840 +0.22(+0.24%)
Aug 14, 2017 89.10 91.15 88.91 90.93 1,288,064 +2.40(+2.71%)
Aug 11, 2017 89.50 89.60 87.62 88.53 1,620,369 -0.82(-0.91%)
Aug 10, 2017 90.32 90.68 89.32 89.35 1,858,842 -1.24(-1.36%)
Aug 09, 2017 90.26 90.75 89.81 90.58 829,752 +0.51(+0.56%)
Aug 08, 2017 90.51 90.71 89.77 90.08 1,042,085 -0.63(-0.69%)
Aug 07, 2017 91.21 91.34 90.35 90.70 850,473 -0.51(-0.56%)
Aug 04, 2017 91.61 92.18 90.97 91.21 1,004,320 -0.44(-0.48%)
Aug 03, 2017 92.72 92.79 91.09 91.64 1,318,187 -1.09(-1.18%)
Aug 02, 2017 93.07 93.07 91.96 92.74 1,554,748 -0.36(-0.39%)
Aug 01, 2017 91.41 93.61 91.37 93.10 2,770,694 +1.78(+1.95%)
Jul 31, 2017 89.47 91.40 89.23 91.32 1,926,288 +1.71(+1.91%)
Jul 28, 2017 90.34 90.96 88.83 89.61 1,776,177 -0.77(-0.85%)
Jul 27, 2017 89.72 90.79 88.98 90.38 1,904,759 +0.66(+0.73%)
Jul 26, 2017 88.98 89.86 88.80 89.72 801,913 +0.70(+0.78%)
Jul 25, 2017 89.78 89.78 88.59 89.02 962,995 -0.64(-0.72%)
Jul 24, 2017 89.07 89.98 88.68 89.66 898,891 +0.63(+0.70%)
Jul 21, 2017 88.75 89.26 88.49 89.04 768,917 +0.28(+0.31%)
Jul 20, 2017 89.07 89.56 88.71 88.76 1,517,680 -0.19(-0.21%)
Jul 19, 2017 89.12 89.61 88.26 88.95 1,587,973 -0.52(-0.58%)
Jul 18, 2017 89.14 89.83 88.89 89.47 1,186,490 +0.24(+0.27%)
Jul 17, 2017 88.79 89.29 88.34 89.24 1,547,177 +0.22(+0.25%)
Jul 14, 2017 89.64 90.42 88.75 89.01 1,197,979 -0.06(-0.06%)
Jul 13, 2017 88.63 89.30 88.18 89.07 1,519,493 +0.40(+0.45%)
Jul 12, 2017 87.40 88.86 87.08 88.67 1,410,493 +1.90(+2.19%)
Jul 11, 2017 87.08 87.60 86.32 86.77 1,345,271 -0.36(-0.42%)
Jul 10, 2017 87.40 88.09 87.10 87.14 1,569,316 -0.07(-0.08%)
Jul 07, 2017 86.85 87.88 86.58 87.21 1,110,615 +0.63(+0.72%)
Jul 06, 2017 87.52 87.83 86.09 86.58 1,421,680 -1.30(-1.48%)
Jul 05, 2017 89.60 90.04 87.36 87.88 1,736,966 -1.83(-2.04%)
Jul 03, 2017 89.89 90.08 88.62 89.71 864,861 +0.28(+0.32%)
Jun 30, 2017 89.28 89.92 88.95 89.43 2,497,349 +0.02(+0.02%)
Jun 29, 2017 90.99 91.17 88.56 89.41 2,210,449 -1.92(-2.11%)
Jun 28, 2017 92.55 92.68 90.81 91.33 1,845,218 -1.01(-1.10%)
Jun 27, 2017 94.91 95.01 92.30 92.35 1,924,981 -2.78(-2.92%)
Jun 26, 2017 95.79 96.22 94.84 95.13 1,987,543 -0.31(-0.32%)
Jun 23, 2017 95.22 96.20 95.07 95.44 2,736,259 +0.10(+0.10%)
Jun 22, 2017 94.33 95.55 93.66 95.34 2,276,023 +1.06(+1.13%)
Jun 21, 2017 93.05 94.35 93.00 94.28 1,735,142 +1.14(+1.22%)
Jun 20, 2017 92.31 93.29 92.09 93.14 1,564,581 +0.86(+0.94%)
Jun 19, 2017 93.01 93.01 91.41 92.28 1,657,788 -0.05(-0.05%)
Jun 16, 2017 93.44 93.57 91.81 92.32 2,313,953 -0.90(-0.97%)
Jun 15, 2017 92.63 93.85 92.26 93.23 1,548,529 +0.24(+0.26%)
Jun 14, 2017 92.29 93.98 91.32 92.99 2,732,709 +1.65(+1.81%)
Jun 13, 2017 90.10 91.36 89.55 91.33 2,152,317 +1.26(+1.40%)
Jun 12, 2017 88.96 90.09 87.07 90.08 3,912,181 +1.08(+1.22%)
Jun 09, 2017 89.49 92.66 87.70 88.99 9,001,538 -2.69(-2.94%)
Jun 08, 2017 93.41 90.39 91.69 1,348,184 -1.00(-1.08%)
Jun 07, 2017 93.37 93.85 92.49 92.68 1,266,828 -0.64(-0.68%)
Jun 06, 2017 93.46 94.27 93.03 93.32 725,062 -0.10(-0.11%)
Jun 05, 2017 94.02 94.17 93.03 93.42 944,690 -0.64(-0.68%)
Jun 02, 2017 92.89 94.06 92.82 94.06 994,355 +1.55(+1.67%)
Jun 01, 2017 92.81 93.06 92.25 92.51 1,634,392 -0.31(-0.33%)
May 31, 2017 92.76 93.40 92.21 92.82 1,459,717 +0.15(+0.16%)
May 30, 2017 92.16 93.11 92.16 92.67 739,650 +0.15(+0.16%)
May 26, 2017 93.34 93.56 91.85 92.52 640,295 -0.75(-0.80%)
May 25, 2017 92.16 93.81 91.72 93.26 1,055,256 +1.25(+1.36%)
May 24, 2017 91.35 92.48 91.35 92.02 906,159 +0.77(+0.84%)
May 23, 2017 91.29 91.54 90.96 91.25 887,841 +0.24(+0.27%)
May 22, 2017 90.45 91.59 89.88 91.00 1,263,424 +0.82(+0.91%)
May 19, 2017 90.08 91.03 89.64 90.19 1,036,015 +0.14(+0.16%)
May 18, 2017 90.48 90.48 89.02 90.04 1,085,913 -0.43(-0.48%)
May 17, 2017 89.18 91.08 88.49 90.48 1,510,999 -0.01(-0.01%)
May 16, 2017 90.96 91.07 90.01 90.48 755,768 -0.58(-0.64%)
May 15, 2017 90.30 91.15 90.11 91.07 985,681 +0.69(+0.76%)
May 12, 2017 89.24 90.55 89.09 90.37 869,682 +1.11(+1.24%)
May 11, 2017 89.62 89.90 89.02 89.27 777,524 -0.60(-0.66%)
May 10, 2017 89.49 90.24 89.30 89.86 836,396 +0.34(+0.38%)
May 09, 2017 89.29 90.00 88.87 89.53 1,049,248 +0.36(+0.41%)
May 08, 2017 89.66 89.73 88.43 89.16 881,404 -0.21(-0.24%)
May 05, 2017 87.99 89.42 87.99 89.38 828,714 +1.52(+1.73%)
May 04, 2017 87.51 87.88 86.58 87.85 1,470,496 +0.28(+0.32%)
May 03, 2017 89.03 89.03 87.55 87.57 1,256,181 -0.99(-1.12%)
May 02, 2017 89.86 89.92 88.27 88.56 1,438,892 -1.17(-1.30%)
May 01, 2017 90.47 90.59 89.30 89.73 1,639,605 -0.46(-0.50%)
Apr 28, 2017 88.74 90.68 88.54 90.19 2,408,648 +1.22(+1.37%)
Apr 27, 2017 89.17 87.35 88.97 1,408,325 +1.63(+1.86%)
Apr 26, 2017 87.88 87.91 87.25 87.34 1,005,884 -0.68(-0.78%)
Apr 25, 2017 88.11 88.45 87.88 88.03 806,515 +0.11(+0.13%)
Apr 24, 2017 88.95 89.27 87.37 87.92 1,815,232 -0.73(-0.82%)
Apr 21, 2017 88.87 89.30 88.52 88.65 1,048,559 -0.31(-0.35%)
Apr 20, 2017 88.76 89.20 88.44 88.96 1,347,789 +0.20(+0.23%)
Apr 19, 2017 87.96 88.84 87.67 88.76 1,474,266 +0.80(+0.91%)
Apr 18, 2017 87.26 88.21 87.10 87.96 1,811,967 +0.60(+0.68%)
Apr 17, 2017 86.35 87.37 86.04 87.36 877,468 +1.28(+1.49%)
Apr 13, 2017 86.32 86.46 85.88 86.08 735,767 -0.24(-0.28%)
Apr 12, 2017 85.94 86.38 85.62 86.32 1,016,405 +0.39(+0.46%)
Apr 11, 2017 85.91 86.22 85.34 85.93 811,192 +0.09(+0.11%)
Apr 10, 2017 85.33 86.03 85.13 85.83 1,214,193 +0.47(+0.55%)
Apr 07, 2017 84.92 85.92 84.66 85.36 1,129,427 +0.37(+0.43%)
Apr 06, 2017 84.01 85.07 83.51 84.99 1,189,082 +1.06(+1.26%)
Apr 05, 2017 83.08 84.64 82.91 83.93 1,058,885 +0.79(+0.94%)
Apr 04, 2017 83.40 83.60 82.89 83.15 885,820 -0.24(-0.29%)
Apr 03, 2017 83.56 83.73 82.59 83.39 1,141,425 -0.16(-0.19%)
Mar 31, 2017 82.56 83.77 82.48 83.55 1,473,533 +0.75(+0.90%)
Mar 30, 2017 82.47 83.05 82.10 82.80 1,008,216 +0.06(+0.07%)
Mar 29, 2017 81.25 82.85 81.18 82.75 1,452,043 +1.47(+1.81%)
Mar 28, 2017 80.89 81.39 80.28 81.28 846,289 +0.55(+0.68%)
Mar 27, 2017 81.32 81.63 80.25 80.73 863,769 -0.74(-0.91%)
Mar 24, 2017 82.54 82.87 81.41 81.47 1,567,031 -0.91(-1.11%)
Mar 23, 2017 82.15 83.10 81.80 82.38 971,494 +0.21(+0.26%)
Mar 22, 2017 81.75 82.36 81.24 82.17 1,235,989 +0.92(+1.13%)
Mar 21, 2017 81.76 82.46 81.16 81.25 1,127,294 -0.21(-0.26%)
Mar 20, 2017 80.85 81.97 80.84 81.46 1,606,847 +0.66(+0.82%)
Mar 17, 2017 81.36 81.89 80.79 80.80 2,280,288 -0.41(-0.50%)
Mar 16, 2017 81.99 82.34 80.85 81.21 1,474,693 -0.86(-1.05%)
Mar 15, 2017 80.89 82.28 80.89 82.07 2,786,075 +1.66(+2.06%)
Mar 14, 2017 81.01 81.01 80.19 80.42 1,098,064 -0.60(-0.74%)
Mar 13, 2017 81.15 81.27 79.98 81.01 1,428,028 +0.15(+0.18%)
Mar 10, 2017 80.93 82.41 80.47 80.86 1,119,028 -0.06(-0.08%)
Mar 09, 2017 81.18 81.68 80.35 80.93 1,834,743 -0.31(-0.38%)
Mar 08, 2017 83.44 83.44 81.17 81.24 2,274,062 -2.41(-2.88%)
Mar 07, 2017 83.47 84.23 83.16 83.65 825,027 -0.17(-0.20%)
Mar 06, 2017 84.05 84.18 83.23 83.82 857,269 -0.49(-0.58%)
Mar 03, 2017 83.42 84.48 83.01 84.31 1,026,542 +0.76(+0.90%)
Mar 02, 2017 84.09 84.55 82.84 83.56 1,167,001 -0.53(-0.63%)
Mar 01, 2017 83.61 84.48 82.71 84.09 1,579,756 +0.03(+0.04%)
Feb 28, 2017 83.77 84.39 83.18 84.05 1,732,756 +0.30(+0.36%)
Feb 27, 2017 84.08 84.40 83.63 83.75 862,126 -0.17(-0.20%)
Feb 24, 2017 82.47 84.37 82.15 83.92 1,803,638 +1.56(+1.89%)
Feb 23, 2017 81.02 82.55 80.58 82.37 1,669,663 +1.66(+2.05%)
Feb 22, 2017 81.42 82.34 80.34 80.71 1,692,565 -0.79(-0.97%)
Feb 21, 2017 81.06 81.70 80.85 81.50 1,953,243 +0.44(+0.55%)
Feb 17, 2017 81.06 81.06 81.06 0 +0.79(+0.98%)
Feb 16, 2017 81.52 82.18 80.02 80.27 2,922,115 -1.00(-1.24%)
Feb 15, 2017 81.61 81.61 80.51 81.28 3,306,617 -0.68(-0.83%)
Feb 14, 2017 83.43 83.43 81.72 81.95 2,361,017 -1.51(-1.81%)
Feb 13, 2017 83.78 84.03 83.28 83.46 1,433,740 +0.03(+0.04%)
Feb 10, 2017 83.84 84.12 82.64 83.43 2,314,867 -0.44(-0.53%)
Feb 09, 2017 83.86 84.19 83.01 83.88 915,890 +0.02(+0.02%)
Feb 08, 2017 83.49 84.48 82.99 83.86 1,115,391 +0.47(+0.57%)
Feb 07, 2017 83.28 83.90 82.95 83.39 852,119 +0.19(+0.23%)
Feb 06, 2017 83.56 83.75 82.14 83.19 1,858,581 -0.67(-0.80%)
Feb 03, 2017 83.84 84.83 83.58 83.86 1,238,765 +0.68(+0.82%)
Feb 02, 2017 83.04 83.67 82.67 83.18 1,227,748 +0.37(+0.44%)
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.