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

Federal Realty Investment Trust (NY: FRT )

102.33 +0.70 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2023 104.12 106.05 103.09 105.62 2,937,878 +1.48(+1.42%)
Jan 30, 2023 105.47 105.58 104.04 104.14 494,932 -1.34(-1.27%)
Jan 27, 2023 104.40 105.90 104.33 105.48 697,179 +1.07(+1.02%)
Jan 26, 2023 105.55 105.55 103.73 104.41 427,894 -0.22(-0.21%)
Jan 25, 2023 103.83 104.63 102.89 104.63 412,724 +0.19(+0.18%)
Jan 24, 2023 103.57 104.65 103.26 104.44 401,851 +0.83(+0.80%)
Jan 23, 2023 102.06 103.82 101.52 103.61 304,136 +1.66(+1.63%)
Jan 20, 2023 100.93 102.03 99.86 101.95 686,374 +1.07(+1.06%)
Jan 19, 2023 102.08 103.49 100.83 100.88 529,595 -1.88(-1.83%)
Jan 18, 2023 105.58 105.67 102.65 102.75 531,464 -2.23(-2.13%)
Jan 17, 2023 103.33 105.15 103.33 104.99 510,344 +1.62(+1.57%)
Jan 13, 2023 102.60 103.69 101.89 103.37 403,756 -0.42(-0.40%)
Jan 12, 2023 101.85 104.07 101.19 103.78 684,392 +2.39(+2.35%)
Jan 11, 2023 96.99 101.57 96.87 101.40 631,157 +4.96(+5.15%)
Jan 10, 2023 96.90 96.95 94.84 96.44 480,490 -1.01(-1.04%)
Jan 09, 2023 98.87 99.43 97.42 97.45 342,130 -1.27(-1.29%)
Jan 06, 2023 98.28 99.31 98.03 98.72 384,262 +1.44(+1.48%)
Jan 05, 2023 98.43 98.43 96.64 97.28 468,986 -2.22(-2.23%)
Jan 04, 2023 97.88 100.03 97.88 99.49 519,124 +2.27(+2.34%)
Jan 03, 2023 96.36 97.45 95.27 97.22 671,441 +1.53(+1.60%)
Dec 30, 2022 95.49 96.09 94.65 95.69 432,137 -0.10(-0.11%)
Dec 29, 2022 95.12 96.14 94.82 95.79 393,727 +1.46(+1.55%)
Dec 28, 2022 96.21 96.41 94.32 94.33 370,207 -1.73(-1.80%)
Dec 27, 2022 95.93 96.37 95.38 96.06 249,171 +0.17(+0.18%)
Dec 23, 2022 94.64 95.93 94.11 95.89 412,699 +1.02(+1.08%)
Dec 22, 2022 94.79 95.02 92.79 94.87 440,613 -0.48(-0.50%)
Dec 21, 2022 95.40 96.73 95.01 95.35 327,426 +0.82(+0.87%)
Dec 20, 2022 94.56 94.85 93.24 94.53 437,791 -0.44(-0.46%)
Dec 19, 2022 95.75 96.13 94.18 94.97 531,146 -1.11(-1.15%)
Dec 16, 2022 96.20 96.93 94.15 96.07 1,435,352 -1.84(-1.88%)
Dec 15, 2022 100.10 100.62 97.73 97.91 885,480 -4.02(-3.94%)
Dec 14, 2022 101.52 102.95 100.89 101.93 701,172 +0.22(+0.21%)
Dec 13, 2022 104.19 104.19 100.54 101.71 780,807 +0.84(+0.84%)
Dec 12, 2022 101.25 101.25 99.44 100.87 514,707 +0.00(+0.00%)
Dec 09, 2022 100.87 101.18 100.06 100.87 356,003 -0.06(-0.06%)
Dec 08, 2022 100.75 101.78 100.01 100.93 397,761 +0.49(+0.48%)
Dec 07, 2022 99.78 101.00 99.47 100.44 433,220 +0.43(+0.43%)
Dec 06, 2022 100.59 101.02 99.47 100.01 476,859 -0.26(-0.26%)
Dec 05, 2022 102.01 102.12 99.50 100.27 524,336 -2.28(-2.22%)
Dec 02, 2022 101.09 103.02 100.76 102.55 963,401 +0.39(+0.39%)
Dec 01, 2022 104.78 105.27 100.99 102.15 636,839 -1.95(-1.87%)
Nov 30, 2022 102.96 104.50 102.02 104.10 658,340 +0.97(+0.94%)
Nov 29, 2022 101.09 103.37 100.89 103.13 436,568 +2.24(+2.22%)
Nov 28, 2022 102.48 102.97 100.40 100.89 309,338 -2.42(-2.34%)
Nov 25, 2022 102.91 103.41 102.64 103.31 193,783 +0.67(+0.66%)
Nov 23, 2022 102.83 103.36 102.23 102.63 273,491 -0.50(-0.48%)
Nov 22, 2022 101.99 103.19 101.41 103.13 353,173 +1.96(+1.94%)
Nov 21, 2022 101.30 102.08 100.53 101.17 370,337 -0.41(-0.41%)
Nov 18, 2022 102.19 102.71 100.89 101.58 487,685 +0.77(+0.76%)
Nov 17, 2022 98.05 100.89 97.87 100.81 498,405 +1.41(+1.42%)
Nov 16, 2022 100.02 100.40 98.80 99.40 346,538 -1.56(-1.54%)
Nov 15, 2022 100.03 101.20 99.60 100.95 741,882 +2.12(+2.14%)
Nov 14, 2022 100.26 100.93 98.84 98.84 558,199 -2.15(-2.12%)
Nov 11, 2022 100.52 101.16 99.07 100.98 687,696 +0.66(+0.65%)
Nov 10, 2022 98.14 100.81 97.40 100.33 659,069 +5.73(+6.06%)
Nov 09, 2022 96.46 97.04 94.48 94.59 674,405 -2.40(-2.47%)
Nov 08, 2022 97.64 98.29 96.56 96.99 555,934 -0.38(-0.39%)
Nov 07, 2022 99.96 100.27 96.64 97.38 717,826 -1.10(-1.11%)
Nov 04, 2022 97.44 99.95 94.87 98.47 1,054,934 +5.32(+5.71%)
Nov 03, 2022 91.39 93.34 89.60 93.15 617,082 +0.22(+0.24%)
Nov 02, 2022 94.10 95.35 92.56 92.92 792,117 -1.53(-1.62%)
Nov 01, 2022 93.20 95.09 92.58 94.45 656,084 +1.71(+1.84%)
Oct 31, 2022 91.79 93.31 91.43 92.75 1,188,236 +0.10(+0.11%)
Oct 28, 2022 90.73 92.92 90.34 92.64 437,372 +1.97(+2.17%)
Oct 27, 2022 90.71 91.68 90.18 90.68 664,020 +0.97(+1.08%)
Oct 26, 2022 90.85 91.44 89.53 89.71 475,650 -0.85(-0.94%)
Oct 25, 2022 87.41 90.78 87.41 90.56 653,646 +3.51(+4.04%)
Oct 24, 2022 86.96 87.26 85.86 87.05 490,124 +0.59(+0.68%)
Oct 21, 2022 84.91 86.46 84.06 86.46 453,250 +1.61(+1.90%)
Oct 20, 2022 85.48 86.58 84.79 84.85 346,966 -0.64(-0.75%)
Oct 19, 2022 86.21 86.65 84.82 85.48 669,771 -1.73(-1.99%)
Oct 18, 2022 87.56 87.86 86.58 87.22 860,509 +1.23(+1.43%)
Oct 17, 2022 85.22 86.39 84.87 85.99 1,110,239 +2.44(+2.92%)
Oct 14, 2022 86.20 86.76 83.32 83.55 616,793 -1.55(-1.82%)
Oct 13, 2022 83.31 85.59 82.26 85.10 939,146 +0.39(+0.46%)
Oct 12, 2022 85.04 85.14 83.99 84.71 922,181 -0.34(-0.40%)
Oct 11, 2022 83.66 86.00 83.13 85.04 1,104,440 +1.47(+1.76%)
Oct 10, 2022 85.27 85.79 83.43 83.57 1,359,918 -1.27(-1.50%)
Oct 07, 2022 85.59 86.10 84.29 84.85 727,272 -1.30(-1.51%)
Oct 06, 2022 87.12 87.59 86.04 86.15 592,669 -1.05(-1.20%)
Oct 05, 2022 86.31 87.64 85.03 87.20 582,494 -0.46(-0.52%)
Oct 04, 2022 86.08 88.00 86.08 87.66 827,647 +2.31(+2.70%)
Oct 03, 2022 86.40 86.65 84.50 85.35 859,391 +0.91(+1.08%)
Sep 30, 2022 83.90 85.07 83.24 84.44 1,237,221 +1.25(+1.50%)
Sep 29, 2022 84.29 84.41 81.45 83.20 900,903 -1.90(-2.24%)
Sep 28, 2022 83.54 85.40 82.57 85.10 653,916 +2.73(+3.31%)
Sep 27, 2022 83.31 83.89 82.26 82.37 740,921 -0.11(-0.14%)
Sep 26, 2022 84.15 84.22 80.99 82.49 774,632 -2.24(-2.64%)
Sep 23, 2022 83.56 85.00 82.85 84.73 992,299 -0.04(-0.04%)
Sep 22, 2022 87.43 87.46 84.70 84.76 626,121 -2.65(-3.03%)
Sep 21, 2022 89.81 90.80 87.35 87.41 558,023 -1.79(-2.01%)
Sep 20, 2022 91.78 92.28 88.87 89.20 858,235 -3.68(-3.96%)
Sep 19, 2022 91.87 93.17 91.70 92.88 508,856 -0.08(-0.09%)
Sep 16, 2022 92.37 93.29 91.24 92.97 1,586,272 +0.33(+0.36%)
Sep 15, 2022 93.00 93.90 92.43 92.63 973,162 -0.33(-0.36%)
Sep 14, 2022 93.02 93.30 92.04 92.97 1,405,577 -0.59(-0.63%)
Sep 13, 2022 95.48 95.95 93.14 93.56 874,174 -3.94(-4.04%)
Sep 12, 2022 96.59 97.54 96.37 97.50 686,741 +1.20(+1.24%)
Sep 09, 2022 95.41 96.50 95.20 96.30 739,497 +1.37(+1.44%)
Sep 08, 2022 95.35 96.44 94.76 94.93 742,743 -1.53(-1.58%)
Sep 07, 2022 95.60 96.60 95.46 96.46 633,670 +0.85(+0.89%)
Sep 06, 2022 94.40 95.89 93.86 95.61 1,055,598 +2.24(+2.40%)
Sep 02, 2022 94.82 95.44 93.03 93.36 579,742 -0.48(-0.51%)
Sep 01, 2022 92.87 93.90 91.82 93.85 639,205 +0.02(+0.02%)
Aug 31, 2022 95.77 96.12 93.71 93.83 655,308 -1.34(-1.41%)
Aug 30, 2022 96.15 96.78 95.02 95.17 514,037 -0.84(-0.88%)
Aug 29, 2022 96.70 97.05 95.85 96.01 503,255 -1.02(-1.05%)
Aug 26, 2022 99.85 99.85 97.00 97.03 324,331 -2.40(-2.41%)
Aug 25, 2022 98.93 99.46 98.49 99.43 287,724 +1.04(+1.05%)
Aug 24, 2022 98.42 99.03 97.98 98.40 359,295 +0.07(+0.08%)
Aug 23, 2022 99.24 99.34 97.63 98.32 445,106 -0.76(-0.77%)
Aug 22, 2022 100.95 101.00 98.83 99.08 437,960 -2.88(-2.83%)
Aug 19, 2022 103.18 103.95 101.44 101.96 357,983 -1.84(-1.78%)
Aug 18, 2022 104.45 104.83 103.49 103.81 412,706 -0.58(-0.55%)
Aug 17, 2022 103.77 104.91 103.55 104.38 774,791 -0.33(-0.32%)
Aug 16, 2022 103.12 105.26 102.88 104.71 454,810 +1.14(+1.10%)
Aug 15, 2022 103.18 104.38 103.12 103.58 632,513 +0.10(+0.10%)
Aug 12, 2022 102.60 103.54 102.20 103.47 495,859 +1.70(+1.67%)
Aug 11, 2022 101.72 102.88 101.52 101.78 472,288 +0.44(+0.44%)
Aug 10, 2022 101.07 101.53 100.25 101.33 610,569 +1.82(+1.83%)
Aug 09, 2022 99.91 100.14 98.88 99.52 561,696 +0.27(+0.27%)
Aug 08, 2022 99.21 100.30 98.43 99.25 487,982 +1.27(+1.30%)
Aug 05, 2022 97.32 98.45 96.68 97.98 900,944 +0.66(+0.68%)
Aug 04, 2022 97.38 99.79 96.66 97.32 859,848 +0.81(+0.84%)
Aug 03, 2022 97.28 98.31 96.42 96.51 651,514 +0.06(+0.06%)
Aug 02, 2022 97.80 98.26 96.33 96.46 733,017 -1.56(-1.59%)
Aug 01, 2022 97.06 98.66 96.45 98.02 744,254 +0.17(+0.17%)
Jul 29, 2022 97.18 98.40 96.87 97.85 2,348,458 +0.81(+0.83%)
Jul 28, 2022 95.26 97.55 95.26 97.04 690,685 +2.09(+2.21%)
Jul 27, 2022 93.94 95.42 93.59 94.95 837,056 +1.34(+1.44%)
Jul 26, 2022 95.25 95.82 93.47 93.61 734,926 -1.92(-2.01%)
Jul 25, 2022 95.27 95.76 94.57 95.52 628,736 +0.41(+0.43%)
Jul 22, 2022 95.64 95.88 94.39 95.12 597,623 +0.34(+0.36%)
Jul 21, 2022 93.72 94.80 92.58 94.77 484,979 -0.06(-0.07%)
Jul 20, 2022 93.23 95.78 93.12 94.84 630,643 +1.32(+1.41%)
Jul 19, 2022 92.23 93.85 92.22 93.52 438,635 +2.33(+2.55%)
Jul 18, 2022 90.62 91.46 90.25 91.20 450,645 +1.26(+1.40%)
Jul 15, 2022 89.77 90.02 88.44 89.94 739,454 +1.92(+2.18%)
Jul 14, 2022 88.02 89.37 87.61 88.02 562,224 -1.83(-2.04%)
Jul 13, 2022 90.24 91.11 89.68 89.85 331,163 -1.69(-1.84%)
Jul 12, 2022 89.51 92.02 89.51 91.54 593,990 +1.32(+1.46%)
Jul 11, 2022 89.29 90.24 88.84 90.22 437,070 +0.43(+0.47%)
Jul 08, 2022 90.16 90.33 88.95 89.80 411,872 -0.45(-0.50%)
Jul 07, 2022 90.45 91.04 89.79 90.25 294,177 +0.29(+0.32%)
Jul 06, 2022 90.08 90.95 89.31 89.96 568,824 +0.22(+0.25%)
Jul 05, 2022 88.81 89.81 87.13 89.74 485,322 -0.65(-0.72%)
Jul 01, 2022 88.79 90.66 88.23 90.39 379,746 +1.69(+1.90%)
Jun 30, 2022 88.32 89.80 87.28 88.70 1,033,458 -1.10(-1.23%)
Jun 29, 2022 90.67 90.67 89.09 89.81 689,436 -1.25(-1.37%)
Jun 28, 2022 92.98 94.79 90.96 91.06 556,840 -1.84(-1.98%)
Jun 27, 2022 92.23 93.97 91.49 92.90 467,285 +0.69(+0.74%)
Jun 24, 2022 90.67 92.58 90.58 92.22 507,570 +2.21(+2.45%)
Jun 23, 2022 87.71 90.29 87.69 90.01 959,975 +2.61(+2.99%)
Jun 22, 2022 85.99 89.07 85.26 87.40 593,035 -0.40(-0.45%)
Jun 21, 2022 88.82 89.54 87.55 87.80 569,895 +1.04(+1.20%)
Jun 17, 2022 86.47 88.50 86.07 86.76 1,106,416 +0.79(+0.92%)
Jun 16, 2022 86.07 87.13 85.03 85.97 742,298 -1.91(-2.17%)
Jun 15, 2022 88.26 89.63 87.30 87.88 791,542 +0.71(+0.81%)
Jun 14, 2022 88.84 89.54 86.55 87.17 1,054,148 -1.52(-1.71%)
Jun 13, 2022 91.82 91.94 88.20 88.69 850,248 -4.70(-5.03%)
Jun 10, 2022 94.54 95.50 93.36 93.39 653,652 -2.94(-3.05%)
Jun 09, 2022 99.95 100.04 96.29 96.33 377,599 -3.73(-3.73%)
Jun 08, 2022 101.63 101.79 99.78 100.06 387,658 -2.77(-2.70%)
Jun 07, 2022 100.71 102.86 99.99 102.83 312,474 +1.64(+1.62%)
Jun 06, 2022 103.23 103.56 100.51 101.20 496,297 -1.33(-1.30%)
Jun 03, 2022 103.99 104.14 102.25 102.52 359,845 -1.82(-1.75%)
Jun 02, 2022 103.67 104.36 102.68 104.35 459,021 +0.21(+0.20%)
Jun 01, 2022 105.55 105.55 102.35 104.14 343,037 -1.18(-1.12%)
May 31, 2022 105.56 105.80 104.43 105.32 631,447 -0.86(-0.81%)
May 27, 2022 104.11 106.31 104.11 106.18 293,578 +2.58(+2.49%)
May 26, 2022 103.69 104.53 102.75 103.60 409,213 +0.93(+0.90%)
May 25, 2022 101.50 102.99 101.18 102.67 370,792 +0.82(+0.81%)
May 24, 2022 99.94 102.06 97.58 101.85 390,378 +1.45(+1.44%)
May 23, 2022 101.87 102.20 98.69 100.40 452,820 +0.18(+0.18%)
May 20, 2022 103.10 103.39 98.51 100.22 505,336 -1.66(-1.63%)
May 19, 2022 102.80 104.44 101.52 101.87 417,088 -2.07(-1.99%)
May 18, 2022 108.00 108.00 103.56 103.94 414,138 -4.57(-4.21%)
May 17, 2022 106.72 108.60 106.39 108.52 435,755 +2.66(+2.51%)
May 16, 2022 106.26 106.95 105.60 105.86 518,062 -0.38(-0.35%)
May 13, 2022 104.03 106.38 103.52 106.23 683,330 +2.93(+2.84%)
May 12, 2022 100.13 103.32 99.74 103.30 997,639 +3.62(+3.63%)
May 11, 2022 101.14 103.21 99.47 99.68 629,495 -0.70(-0.69%)
May 10, 2022 102.97 104.13 99.42 100.38 585,415 -1.77(-1.73%)
May 09, 2022 104.28 104.48 101.84 102.15 582,210 -3.33(-3.15%)
May 06, 2022 107.02 107.51 104.16 105.47 539,004 -2.24(-2.08%)
May 05, 2022 110.33 113.09 106.71 107.71 788,585 -3.73(-3.35%)
May 04, 2022 108.41 111.91 108.09 111.44 743,638 +3.23(+2.99%)
May 03, 2022 106.09 108.76 104.70 108.20 777,815 +2.66(+2.52%)
May 02, 2022 107.77 108.52 103.25 105.55 746,125 -1.69(-1.57%)
Apr 29, 2022 110.65 111.23 107.09 107.23 1,382,220 -4.06(-3.65%)
Apr 28, 2022 109.42 111.50 108.14 111.29 387,404 +2.54(+2.33%)
Apr 27, 2022 109.94 110.47 108.66 108.75 405,326 -0.79(-0.72%)
Apr 26, 2022 110.45 111.58 109.33 109.54 562,248 -0.96(-0.87%)
Apr 25, 2022 111.32 111.55 108.26 110.50 720,674 -1.06(-0.95%)
Apr 22, 2022 114.62 114.83 111.37 111.56 471,915 -3.21(-2.79%)
Apr 21, 2022 116.91 117.37 114.69 114.77 346,468 -1.09(-0.94%)
Apr 20, 2022 114.73 116.43 114.73 115.86 398,871 +1.53(+1.34%)
Apr 19, 2022 112.59 114.41 112.59 114.33 341,320 +2.18(+1.94%)
Apr 18, 2022 112.80 113.87 111.45 112.15 320,480 -0.76(-0.67%)
Apr 14, 2022 112.29 113.77 112.29 112.91 496,241 +1.00(+0.89%)
Apr 13, 2022 111.08 112.12 110.38 111.91 318,539 +1.49(+1.35%)
Apr 12, 2022 110.02 111.81 110.02 110.42 305,542 -0.05(-0.05%)
Apr 11, 2022 110.84 111.54 109.91 110.47 259,218 -0.35(-0.31%)
Apr 08, 2022 109.78 111.17 109.00 110.82 361,428 +1.10(+1.00%)
Apr 07, 2022 111.80 111.80 108.47 109.72 578,290 -2.34(-2.09%)
Apr 06, 2022 111.28 112.44 110.24 112.07 693,586 +0.81(+0.72%)
Apr 05, 2022 112.66 113.52 110.96 111.26 431,363 -1.39(-1.24%)
Apr 04, 2022 113.13 113.59 111.21 112.66 455,985 -1.14(-1.01%)
Apr 01, 2022 112.79 113.86 111.62 113.80 629,803 +1.98(+1.77%)
Mar 31, 2022 113.67 114.60 111.81 111.82 582,613 -1.86(-1.64%)
Mar 30, 2022 113.80 114.23 112.76 113.68 607,947 +0.07(+0.06%)
Mar 29, 2022 110.07 113.76 110.06 113.61 646,656 +4.33(+3.97%)
Mar 28, 2022 109.88 109.88 108.47 109.28 431,002 -0.27(-0.24%)
Mar 25, 2022 108.28 109.72 107.91 109.54 361,404 +1.78(+1.65%)
Mar 24, 2022 107.20 108.16 106.86 107.76 327,007 +0.55(+0.51%)
Mar 23, 2022 108.60 108.69 107.09 107.21 382,248 -1.45(-1.33%)
Mar 22, 2022 108.64 109.63 108.28 108.66 396,287 +1.14(+1.06%)
Mar 21, 2022 107.38 108.60 106.90 107.53 402,333 +0.00(+0.00%)
Mar 18, 2022 107.59 108.10 106.89 107.53 988,154 -0.23(-0.21%)
Mar 17, 2022 106.98 108.40 106.71 107.75 426,009 -0.06(-0.06%)
Mar 16, 2022 107.72 108.72 105.05 107.82 421,907 +0.97(+0.91%)
Mar 15, 2022 106.41 107.50 105.56 106.85 618,655 +1.25(+1.19%)
Mar 14, 2022 108.01 108.81 105.16 105.59 511,569 -1.91(-1.77%)
Mar 11, 2022 109.29 110.23 107.44 107.50 383,361 -1.03(-0.94%)
Mar 10, 2022 106.65 108.95 106.23 108.52 561,669 +0.15(+0.14%)
Mar 09, 2022 109.47 110.73 108.22 108.37 407,083 +0.64(+0.59%)
Mar 08, 2022 105.60 109.03 105.08 107.73 442,765 +2.35(+2.23%)
Mar 07, 2022 108.90 109.11 105.17 105.38 429,156 -3.59(-3.30%)
Mar 04, 2022 107.58 109.05 106.73 108.98 347,001 -0.05(-0.04%)
Mar 03, 2022 108.91 109.50 107.57 109.02 472,361 +0.69(+0.64%)
Mar 02, 2022 106.68 108.81 106.37 108.33 673,775 +2.69(+2.54%)
Mar 01, 2022 106.89 107.34 104.55 105.65 671,733 -1.07(-1.00%)
Feb 28, 2022 107.06 108.85 105.84 106.72 685,653 -2.51(-2.30%)
Feb 25, 2022 107.12 109.26 106.99 109.23 507,489 +2.80(+2.63%)
Feb 24, 2022 103.47 106.80 102.65 106.43 632,351 +1.33(+1.27%)
Feb 23, 2022 107.92 108.88 105.00 105.09 448,116 -2.29(-2.13%)
Feb 22, 2022 107.10 107.64 106.11 107.38 474,147 +0.21(+0.20%)
Feb 18, 2022 107.17 0 -0.28(-0.26%)
Feb 17, 2022 108.30 109.24 107.20 107.45 414,125 -1.20(-1.10%)
Feb 16, 2022 108.45 109.06 107.44 108.65 565,650 +0.65(+0.60%)
Feb 15, 2022 108.14 109.34 107.69 108.00 520,537 +0.79(+0.74%)
Feb 14, 2022 109.54 110.16 105.84 107.21 1,002,659 -1.92(-1.75%)
Feb 11, 2022 111.69 114.56 108.64 109.12 1,111,020 -3.42(-3.04%)
Feb 10, 2022 113.42 115.60 111.77 112.55 507,078 -2.26(-1.97%)
Feb 09, 2022 113.33 114.83 113.21 114.81 485,475 +3.36(+3.01%)
Feb 08, 2022 111.74 112.75 111.05 111.45 437,313 +0.24(+0.21%)
Feb 07, 2022 111.49 112.40 110.94 111.21 399,344 -0.28(-0.25%)
Feb 04, 2022 111.95 112.96 110.08 111.49 455,384 -1.64(-1.45%)
Feb 03, 2022 113.86 112.96 113.14 643,355 -1.92(-1.67%)
Feb 02, 2022 114.80 115.86 114.79 115.06 491,501 +0.26(+0.23%)
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.