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

Innovative Industrial Properties (NY: IIPR )

134.80 +1.16 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 29, 2021 153.74 156.39 149.18 151.25 460,708 -3.78(-2.44%)
Jan 28, 2021 155.80 160.73 154.63 155.04 445,310 +3.08(+2.03%)
Jan 27, 2021 155.93 159.68 151.16 151.96 605,515 -10.59(-6.51%)
Jan 26, 2021 158.16 163.16 157.82 162.54 430,523 +5.78(+3.69%)
Jan 25, 2021 158.03 166.88 154.54 156.77 642,597 -0.36(-0.23%)
Jan 22, 2021 156.77 158.43 153.41 157.12 369,036 -1.83(-1.15%)
Jan 21, 2021 157.97 160.25 152.07 158.96 677,281 +0.83(+0.53%)
Jan 20, 2021 153.58 161.26 153.42 158.12 611,861 +5.16(+3.37%)
Jan 19, 2021 155.08 155.91 146.03 152.97 600,610 -0.05(-0.03%)
Jan 15, 2021 153.58 154.30 146.79 153.01 637,494 -0.38(-0.25%)
Jan 14, 2021 151.60 154.79 151.46 153.40 430,451 +2.14(+1.42%)
Jan 13, 2021 149.90 156.60 149.09 151.25 507,433 +1.36(+0.91%)
Jan 12, 2021 153.78 158.92 145.91 149.90 881,907 -3.21(-2.10%)
Jan 11, 2021 143.02 154.61 141.84 153.10 993,499 +8.87(+6.15%)
Jan 08, 2021 141.41 144.34 139.44 144.24 765,290 +3.35(+2.38%)
Jan 07, 2021 147.87 148.31 137.91 140.89 1,046,026 -3.79(-2.62%)
Jan 06, 2021 150.54 151.14 143.15 144.68 1,011,092 -0.84(-0.58%)
Jan 05, 2021 143.88 146.57 142.66 145.52 426,182 +2.04(+1.43%)
Jan 04, 2021 148.73 150.56 140.66 143.48 514,163 -4.55(-3.07%)
Dec 31, 2020 148.03 148.03 148.03 336,222 -0.44(-0.30%)
Dec 30, 2020 146.22 149.53 145.81 148.47 336,222 +2.94(+2.02%)
Dec 29, 2020 148.96 150.68 140.50 145.53 907,518 -3.81(-2.55%)
Dec 28, 2020 153.21 153.91 147.08 149.34 528,676 -1.94(-1.28%)
Dec 24, 2020 151.81 153.33 150.46 151.27 238,418 -0.26(-0.17%)
Dec 23, 2020 157.35 160.04 149.38 151.53 853,413 -7.14(-4.50%)
Dec 22, 2020 156.14 159.07 155.09 158.66 600,577 +3.74(+2.41%)
Dec 21, 2020 148.92 155.00 147.78 154.92 623,836 +3.56(+2.36%)
Dec 18, 2020 152.53 155.13 150.21 151.36 1,065,780 -0.15(-0.10%)
Dec 17, 2020 147.45 151.86 146.26 151.51 766,421 +5.22(+3.57%)
Dec 16, 2020 142.06 148.07 142.03 146.29 1,116,506 +4.28(+3.01%)
Dec 15, 2020 137.68 142.01 135.37 142.01 784,767 +6.65(+4.91%)
Dec 14, 2020 133.26 138.12 132.40 135.37 1,208,651 +6.06(+4.69%)
Dec 11, 2020 128.45 130.88 127.07 129.31 402,221 -0.09(-0.07%)
Dec 10, 2020 125.24 129.93 124.46 129.39 392,440 +2.64(+2.08%)
Dec 09, 2020 126.05 132.00 125.53 126.75 1,071,647 +1.50(+1.20%)
Dec 08, 2020 124.42 125.79 122.63 125.25 350,435 +1.26(+1.02%)
Dec 07, 2020 123.27 125.48 123.08 123.99 590,027 +1.24(+1.01%)
Dec 04, 2020 120.11 122.88 119.51 122.75 615,975 +4.21(+3.56%)
Dec 03, 2020 123.41 123.57 117.86 118.54 1,205,777 -4.46(-3.62%)
Dec 02, 2020 123.47 123.62 121.14 123.00 402,697 -0.82(-0.66%)
Dec 01, 2020 124.10 124.39 121.22 123.81 862,048 +0.46(+0.37%)
Nov 30, 2020 126.50 126.77 120.71 123.36 462,380 -2.51(-2.00%)
Nov 27, 2020 126.51 126.83 123.64 125.87 243,151 +0.41(+0.33%)
Nov 25, 2020 124.43 125.65 121.85 125.46 431,369 +1.33(+1.07%)
Nov 24, 2020 126.04 127.45 122.43 124.13 763,769 +0.58(+0.47%)
Nov 23, 2020 122.71 128.57 122.71 123.55 774,065 +1.57(+1.28%)
Nov 20, 2020 123.64 124.22 120.42 121.98 253,241 -1.22(-0.99%)
Nov 19, 2020 120.59 123.33 120.46 123.20 336,741 +2.73(+2.27%)
Nov 18, 2020 120.86 123.03 119.74 120.47 642,568 +0.25(+0.21%)
Nov 17, 2020 123.89 124.87 119.45 120.23 565,396 -3.00(-2.43%)
Nov 16, 2020 124.39 127.32 120.82 123.22 538,474 +0.83(+0.68%)
Nov 13, 2020 124.91 125.67 122.15 122.39 463,258 -2.28(-1.83%)
Nov 12, 2020 124.39 125.05 122.11 124.67 525,701 -0.07(-0.06%)
Nov 11, 2020 124.02 126.78 123.24 124.75 375,096 +1.52(+1.24%)
Nov 10, 2020 116.90 125.26 116.46 123.22 870,730 +6.77(+5.81%)
Nov 09, 2020 131.50 132.45 115.93 116.45 782,935 -5.88(-4.80%)
Nov 06, 2020 126.30 128.89 121.16 122.33 683,365 -2.80(-2.24%)
Nov 05, 2020 113.43 125.57 112.62 125.13 1,609,552 +17.89(+16.69%)
Nov 04, 2020 100.18 109.55 99.86 107.24 740,466 +8.55(+8.66%)
Nov 03, 2020 98.78 99.14 95.93 98.69 354,201 +0.32(+0.33%)
Nov 02, 2020 94.38 98.93 94.10 98.37 465,366 +4.74(+5.06%)
Oct 30, 2020 96.12 96.12 90.11 93.63 757,855 -2.65(-2.75%)
Oct 29, 2020 97.72 98.51 94.37 96.28 279,392 -1.26(-1.29%)
Oct 28, 2020 96.13 98.70 94.92 97.54 437,164 -0.17(-0.17%)
Oct 27, 2020 98.07 100.11 96.86 97.71 313,300 -0.03(-0.03%)
Oct 26, 2020 98.74 98.74 94.02 97.74 734,358 -1.81(-1.81%)
Oct 23, 2020 102.53 102.87 98.95 99.55 567,145 -2.55(-2.50%)
Oct 22, 2020 102.25 103.77 100.71 102.10 301,353 +0.48(+0.47%)
Oct 21, 2020 103.70 104.00 99.23 101.62 524,088 -1.67(-1.62%)
Oct 20, 2020 103.78 104.84 102.61 103.29 290,252 -0.19(-0.19%)
Oct 19, 2020 105.34 106.10 102.80 103.48 321,630 -0.49(-0.47%)
Oct 16, 2020 104.84 106.03 102.22 103.97 402,221 -1.40(-1.32%)
Oct 15, 2020 104.85 106.67 103.95 105.37 244,113 -0.12(-0.11%)
Oct 14, 2020 108.85 109.69 104.45 105.49 444,997 -3.51(-3.22%)
Oct 13, 2020 108.58 109.43 108.03 109.00 419,748 +1.27(+1.18%)
Oct 12, 2020 106.53 107.99 105.14 107.73 362,166 +2.39(+2.26%)
Oct 09, 2020 105.21 105.97 104.57 105.34 344,672 +1.16(+1.11%)
Oct 08, 2020 105.41 106.17 103.17 104.19 1,219,714 -0.14(-0.14%)
Oct 07, 2020 101.11 105.50 100.20 104.33 1,084,230 +4.44(+4.44%)
Oct 06, 2020 101.95 102.16 99.00 99.89 308,571 -1.74(-1.71%)
Oct 05, 2020 101.34 102.30 100.62 101.63 379,272 +1.03(+1.03%)
Oct 02, 2020 97.80 100.75 97.76 100.60 705,787 +0.14(+0.14%)
Oct 01, 2020 100.35 100.74 98.41 100.45 333,055 +0.82(+0.82%)
Sep 30, 2020 100.88 101.87 98.06 99.63 491,898 -0.51(-0.51%)
Sep 29, 2020 102.00 102.93 99.75 100.15 627,472 -1.91(-1.87%)
Sep 28, 2020 99.59 102.93 99.50 102.06 524,520 +3.93(+4.00%)
Sep 25, 2020 95.63 98.69 95.25 98.13 692,042 +3.22(+3.39%)
Sep 24, 2020 94.40 96.29 91.82 94.91 664,911 +0.94(+1.00%)
Sep 23, 2020 98.61 98.82 93.68 93.97 501,745 -5.14(-5.18%)
Sep 22, 2020 98.08 99.37 97.60 99.11 552,411 +1.06(+1.08%)
Sep 21, 2020 97.28 98.27 94.84 98.05 741,633 -1.22(-1.23%)
Sep 18, 2020 101.56 101.89 97.31 99.27 1,419,033 -1.11(-1.10%)
Sep 17, 2020 100.67 102.19 98.67 100.37 619,682 -1.51(-1.48%)
Sep 16, 2020 101.14 103.61 100.70 101.88 1,053,577 +1.77(+1.77%)
Sep 15, 2020 96.36 100.19 96.25 100.11 807,271 +4.41(+4.60%)
Sep 14, 2020 98.04 98.25 94.98 95.70 464,198 -1.04(-1.08%)
Sep 11, 2020 98.44 98.99 94.68 96.75 238,726 -1.31(-1.34%)
Sep 10, 2020 98.16 99.88 97.39 98.06 422,386 -0.14(-0.14%)
Sep 09, 2020 95.85 99.00 95.75 98.19 1,244,671 +4.00(+4.25%)
Sep 08, 2020 93.64 96.71 91.72 94.19 685,162 +0.55(+0.59%)
Sep 04, 2020 97.57 98.39 86.31 93.64 1,114,937 -4.34(-4.43%)
Sep 03, 2020 99.85 100.95 96.32 97.99 480,918 -2.17(-2.17%)
Sep 02, 2020 99.63 100.96 98.07 100.16 317,624 +0.67(+0.67%)
Sep 01, 2020 98.19 100.74 97.58 99.49 453,202 +1.58(+1.61%)
Aug 31, 2020 99.43 99.49 97.25 97.91 416,807 -1.69(-1.69%)
Aug 28, 2020 99.53 100.31 98.45 99.60 191,836 +0.48(+0.48%)
Aug 27, 2020 98.50 99.71 98.39 99.12 182,875 +0.94(+0.96%)
Aug 26, 2020 98.04 99.06 97.06 98.19 219,788 +0.11(+0.11%)
Aug 25, 2020 96.86 98.17 96.13 98.07 251,971 +1.75(+1.82%)
Aug 24, 2020 95.85 96.90 94.82 96.32 274,861 +0.20(+0.21%)
Aug 21, 2020 96.74 97.80 94.82 96.12 268,017 -0.61(-0.63%)
Aug 20, 2020 93.98 97.71 93.87 96.74 241,104 +1.64(+1.72%)
Aug 19, 2020 94.82 96.25 94.03 95.10 322,552 +0.39(+0.41%)
Aug 18, 2020 96.68 97.02 94.57 94.71 427,740 -1.74(-1.81%)
Aug 17, 2020 95.38 96.45 94.82 96.45 304,595 +1.07(+1.12%)
Aug 14, 2020 94.57 96.24 94.07 95.38 323,581 +0.82(+0.87%)
Aug 13, 2020 93.36 96.02 93.21 94.57 394,543 +1.11(+1.18%)
Aug 12, 2020 91.06 94.02 90.48 93.46 323,165 +2.82(+3.12%)
Aug 11, 2020 93.91 94.17 88.85 90.64 399,408 -2.39(-2.57%)
Aug 10, 2020 92.19 93.92 92.01 93.02 376,255 +1.84(+2.02%)
Aug 07, 2020 88.69 93.34 88.69 91.18 517,806 +2.75(+3.11%)
Aug 06, 2020 86.44 89.57 85.95 88.43 716,387 +3.28(+3.85%)
Aug 05, 2020 85.20 85.50 84.00 85.16 446,427 +0.85(+1.01%)
Aug 04, 2020 82.77 85.10 82.20 84.30 343,542 +1.79(+2.17%)
Aug 03, 2020 83.33 83.52 81.57 82.51 409,836 -0.40(-0.48%)
Jul 31, 2020 83.91 84.30 80.96 82.91 330,496 -0.87(-1.03%)
Jul 30, 2020 82.16 85.12 81.88 83.78 519,968 +0.99(+1.20%)
Jul 29, 2020 79.15 83.00 79.01 82.78 928,375 +4.03(+5.11%)
Jul 28, 2020 76.37 79.90 76.09 78.76 642,008 +2.69(+3.53%)
Jul 27, 2020 73.98 76.13 72.83 76.07 270,221 +2.04(+2.76%)
Jul 24, 2020 76.50 76.72 73.19 74.03 454,322 -3.53(-4.55%)
Jul 23, 2020 76.37 79.26 75.57 77.56 560,299 +1.03(+1.34%)
Jul 22, 2020 74.98 76.68 74.78 76.53 205,860 +1.03(+1.37%)
Jul 21, 2020 75.57 76.79 75.08 75.50 285,713 +0.20(+0.26%)
Jul 20, 2020 75.17 76.37 75.05 75.30 339,611 +0.56(+0.76%)
Jul 17, 2020 73.94 74.87 73.18 74.73 237,720 +1.02(+1.38%)
Jul 16, 2020 73.60 74.49 72.98 73.72 250,494 -0.61(-0.82%)
Jul 15, 2020 74.83 75.25 73.41 74.33 295,849 +1.54(+2.12%)
Jul 14, 2020 71.57 72.87 70.87 72.79 300,153 +1.72(+2.42%)
Jul 13, 2020 72.28 73.94 70.97 71.07 326,311 -1.15(-1.59%)
Jul 10, 2020 71.43 72.55 71.04 72.21 260,223 +0.82(+1.15%)
Jul 09, 2020 73.25 73.38 70.84 71.39 360,468 -1.75(-2.39%)
Jul 08, 2020 73.10 74.18 72.33 73.14 201,798 +0.16(+0.22%)
Jul 07, 2020 76.37 76.37 72.67 72.98 424,390 -3.72(-4.85%)
Jul 06, 2020 76.48 77.44 75.57 76.71 556,764 +2.90(+3.92%)
Jul 02, 2020 75.92 77.46 73.29 73.81 1,330,281 -0.77(-1.03%)
Jul 01, 2020 70.92 75.63 70.57 74.58 2,495,080 +4.57(+6.52%)
Jun 30, 2020 68.21 70.47 67.93 70.02 2,465,019 -1.91(-2.65%)
Jun 29, 2020 70.72 72.46 68.74 71.93 403,524 +1.77(+2.52%)
Jun 26, 2020 72.61 72.87 69.74 70.16 665,755 -2.81(-3.85%)
Jun 25, 2020 71.92 72.97 71.28 72.97 395,346 +0.68(+0.95%)
Jun 24, 2020 74.85 75.29 70.60 72.28 454,073 -3.33(-4.41%)
Jun 23, 2020 76.02 76.51 75.02 75.62 337,095 +0.24(+0.32%)
Jun 22, 2020 75.44 76.06 74.28 75.37 326,395 +0.19(+0.25%)
Jun 19, 2020 77.75 79.77 75.07 75.18 1,349,194 -2.62(-3.36%)
Jun 18, 2020 76.11 78.30 75.68 77.80 419,506 +0.57(+0.74%)
Jun 17, 2020 77.75 78.87 76.59 77.23 490,285 -0.36(-0.47%)
Jun 16, 2020 77.45 78.22 75.33 77.59 525,555 +2.26(+2.99%)
Jun 15, 2020 69.66 75.35 69.17 75.33 935,301 +4.52(+6.38%)
Jun 12, 2020 70.94 71.79 69.23 70.81 438,281 +2.23(+3.26%)
Jun 11, 2020 68.79 69.90 67.60 68.58 491,797 -4.06(-5.59%)
Jun 10, 2020 73.18 73.87 68.81 72.64 519,121 -0.35(-0.47%)
Jun 09, 2020 74.44 74.66 71.72 72.99 364,294 -2.36(-3.13%)
Jun 08, 2020 75.07 77.51 74.63 75.35 728,786 +1.88(+2.56%)
Jun 05, 2020 71.73 75.20 71.14 73.47 469,960 +2.55(+3.59%)
Jun 04, 2020 70.98 72.26 69.24 70.92 420,766 +0.01(+0.01%)
Jun 03, 2020 69.92 71.29 69.85 70.92 381,843 +1.89(+2.73%)
Jun 02, 2020 69.47 69.96 68.07 69.03 298,081 +0.39(+0.56%)
Jun 01, 2020 64.76 68.90 64.67 68.64 609,853 +4.41(+6.86%)
May 29, 2020 67.21 67.42 63.27 64.23 702,777 -3.19(-4.73%)
May 28, 2020 66.45 67.73 66.03 67.43 506,477 +1.20(+1.82%)
May 27, 2020 65.26 66.50 64.06 66.22 1,249,970 -0.59(-0.88%)
May 26, 2020 66.92 68.96 66.07 66.81 467,097 +1.67(+2.56%)
May 22, 2020 63.67 65.23 63.15 65.15 285,360 +1.87(+2.96%)
May 21, 2020 62.42 64.06 62.37 63.27 334,153 +1.01(+1.63%)
May 20, 2020 62.42 63.23 60.91 62.26 289,651 +1.12(+1.84%)
May 19, 2020 60.01 62.57 59.36 61.14 374,309 +1.22(+2.03%)
May 18, 2020 59.84 61.81 59.37 59.92 356,401 +1.74(+2.99%)
May 15, 2020 56.61 58.35 56.07 58.18 271,620 +1.68(+2.98%)
May 14, 2020 55.02 56.51 52.55 56.50 380,303 +0.86(+1.55%)
May 13, 2020 58.17 58.60 55.08 55.63 463,658 -2.79(-4.78%)
May 12, 2020 58.13 60.06 56.88 58.43 409,725 +0.67(+1.16%)
May 11, 2020 58.06 59.35 57.29 57.76 320,380 -1.60(-2.69%)
May 08, 2020 59.82 60.52 58.05 59.35 543,494 -0.42(-0.70%)
May 07, 2020 59.34 60.35 56.70 59.77 904,260 -1.63(-2.65%)
May 06, 2020 61.56 62.28 60.61 61.40 364,694 +0.82(+1.35%)
May 05, 2020 61.66 62.49 60.05 60.58 294,186 +0.53(+0.89%)
May 04, 2020 57.88 60.33 57.50 60.04 232,943 +0.99(+1.68%)
May 01, 2020 60.15 60.23 57.14 59.05 470,214 -2.62(-4.24%)
Apr 30, 2020 62.80 62.99 60.59 61.67 343,275 -1.40(-2.22%)
Apr 29, 2020 62.37 63.63 61.59 63.07 384,323 +2.55(+4.21%)
Apr 28, 2020 62.61 63.13 60.11 60.52 413,881 +0.24(+0.39%)
Apr 27, 2020 59.54 61.29 59.36 60.29 375,149 +2.01(+3.45%)
Apr 24, 2020 57.41 58.60 55.81 58.28 281,797 +0.86(+1.51%)
Apr 23, 2020 56.59 58.25 56.59 57.41 268,781 +1.12(+1.98%)
Apr 22, 2020 57.20 57.40 56.23 56.30 188,135 +0.25(+0.45%)
Apr 21, 2020 55.41 57.25 54.83 56.04 234,434 -0.34(-0.60%)
Apr 20, 2020 56.34 57.72 55.22 56.38 286,503 -1.34(-2.33%)
Apr 17, 2020 59.42 60.01 56.71 57.73 429,121 +0.21(+0.37%)
Apr 16, 2020 55.98 57.63 54.53 57.51 463,368 +1.53(+2.74%)
Apr 15, 2020 57.58 59.05 55.16 55.98 472,980 -4.11(-6.84%)
Apr 14, 2020 58.91 60.92 58.56 60.09 554,332 +2.76(+4.81%)
Apr 13, 2020 57.68 57.88 54.07 57.33 703,049 -2.03(-3.42%)
Apr 09, 2020 55.92 60.90 50.84 59.36 2,148,025 +5.01(+9.21%)
Apr 08, 2020 57.02 57.37 53.53 54.35 1,036,555 -0.77(-1.40%)
Apr 07, 2020 58.95 59.74 54.47 55.12 809,380 -0.62(-1.11%)
Apr 06, 2020 55.65 56.99 53.73 55.74 651,409 +3.40(+6.50%)
Apr 03, 2020 54.24 55.01 51.68 52.34 508,762 -1.83(-3.38%)
Apr 02, 2020 54.16 57.21 53.06 54.17 398,880 -0.10(-0.19%)
Apr 01, 2020 55.81 56.57 53.45 54.27 643,387 -5.41(-9.06%)
Mar 31, 2020 63.27 63.50 57.81 59.68 1,328,581 -3.29(-5.23%)
Mar 30, 2020 61.19 63.06 57.77 62.98 556,685 +0.28(+0.44%)
Mar 27, 2020 61.36 64.24 59.39 62.70 741,472 -2.58(-3.95%)
Mar 26, 2020 58.51 66.40 58.38 65.28 900,107 +7.71(+13.39%)
Mar 25, 2020 53.29 60.23 51.29 57.57 819,918 +6.09(+11.82%)
Mar 24, 2020 51.51 52.93 48.91 51.48 710,673 +4.46(+9.48%)
Mar 23, 2020 46.97 47.97 43.49 47.03 746,765 +0.62(+1.34%)
Mar 20, 2020 41.76 48.37 40.99 46.41 2,379,257 +6.32(+15.76%)
Mar 19, 2020 35.95 41.99 33.00 40.09 1,095,700 +3.98(+11.03%)
Mar 18, 2020 43.47 43.47 31.21 36.11 1,165,580 -9.70(-21.17%)
Mar 17, 2020 44.74 47.52 42.06 45.80 929,277 +1.64(+3.71%)
Mar 16, 2020 48.91 49.68 44.16 44.16 1,043,329 -11.36(-20.47%)
Mar 13, 2020 54.39 56.33 50.46 55.53 797,250 +4.53(+8.89%)
Mar 12, 2020 53.31 56.96 50.54 50.99 889,399 -8.75(-14.64%)
Mar 11, 2020 64.74 65.21 59.15 59.74 829,784 -6.96(-10.43%)
Mar 10, 2020 67.16 67.57 62.93 66.70 599,489 +2.16(+3.34%)
Mar 09, 2020 66.51 67.75 61.72 64.54 762,306 -8.24(-11.32%)
Mar 06, 2020 72.31 73.24 70.00 72.78 648,466 -1.86(-2.50%)
Mar 05, 2020 74.34 76.05 73.17 74.64 495,950 -1.54(-2.02%)
Mar 04, 2020 75.77 77.23 74.65 76.18 480,098 +2.08(+2.81%)
Mar 03, 2020 76.22 78.41 71.54 74.10 574,054 -1.94(-2.55%)
Mar 02, 2020 71.92 76.05 69.21 76.04 788,489 +4.67(+6.54%)
Feb 28, 2020 68.90 71.70 67.15 71.37 1,210,497 -2.36(-3.20%)
Feb 27, 2020 74.92 78.68 72.34 73.73 1,136,075 -0.89(-1.19%)
Feb 26, 2020 74.28 77.46 73.54 74.62 566,788 -0.33(-0.43%)
Feb 25, 2020 79.55 80.18 73.21 74.94 982,472 -4.46(-5.62%)
Feb 24, 2020 78.51 80.90 77.64 79.41 615,056 -2.55(-3.12%)
Feb 21, 2020 83.05 83.31 80.22 81.96 428,704 -1.10(-1.33%)
Feb 20, 2020 82.27 84.02 81.14 83.06 602,056 +0.92(+1.12%)
Feb 19, 2020 79.43 82.21 78.09 82.15 603,080 +2.72(+3.43%)
Feb 18, 2020 77.63 81.01 77.47 79.42 726,603 +2.60(+3.39%)
Feb 14, 2020 73.75 76.97 73.75 76.82 486,672 +3.51(+4.79%)
Feb 13, 2020 72.32 74.11 71.59 73.31 367,263 +1.23(+1.71%)
Feb 12, 2020 72.13 72.13 70.72 72.08 329,930 +0.21(+0.29%)
Feb 11, 2020 71.84 72.19 70.71 71.87 460,669 +0.40(+0.56%)
Feb 10, 2020 72.20 72.42 70.46 71.47 256,664 -0.36(-0.50%)
Feb 07, 2020 73.92 74.39 71.03 71.82 865,652 -2.10(-2.84%)
Feb 06, 2020 74.21 74.72 73.62 73.92 279,627 +0.03(+0.04%)
Feb 05, 2020 73.75 74.33 73.16 73.89 379,121 +0.16(+0.21%)
Feb 04, 2020 72.64 73.73 71.43 73.73 477,591 +2.00(+2.78%)
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.