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 (%)
Nov 29, 2019 114.47 114.82 113.84 113.89 237,612 -0.28(-0.25%)
Nov 27, 2019 113.09 114.22 112.65 114.17 281,562 +1.08(+0.96%)
Nov 26, 2019 112.42 113.65 112.35 113.09 435,207 +0.67(+0.60%)
Nov 25, 2019 112.34 113.51 112.28 112.42 358,201 +0.03(+0.02%)
Nov 22, 2019 112.37 112.93 111.13 112.40 334,674 +0.24(+0.21%)
Nov 21, 2019 112.62 112.62 111.82 112.16 356,614 -0.78(-0.69%)
Nov 20, 2019 113.55 113.55 112.16 112.93 347,014 -0.71(-0.62%)
Nov 19, 2019 113.84 113.97 112.52 113.64 258,445 -0.15(-0.13%)
Nov 18, 2019 113.89 114.22 113.38 113.78 344,669 +0.08(+0.07%)
Nov 15, 2019 113.79 114.08 112.64 113.71 423,967 +0.12(+0.11%)
Nov 14, 2019 112.74 113.66 112.25 113.59 363,720 +1.07(+0.95%)
Nov 13, 2019 112.36 113.18 112.16 112.52 385,041 +0.28(+0.25%)
Nov 12, 2019 113.28 114.09 111.97 112.24 330,367 -1.04(-0.92%)
Nov 11, 2019 113.18 113.58 112.63 113.28 248,216 -0.09(-0.08%)
Nov 08, 2019 113.57 113.85 113.09 113.38 222,536 -0.52(-0.45%)
Nov 07, 2019 115.47 115.71 113.74 113.90 255,177 -2.08(-1.79%)
Nov 06, 2019 115.64 116.84 115.52 115.97 375,165 +0.72(+0.63%)
Nov 05, 2019 115.12 115.86 114.53 115.25 493,227 -0.17(-0.15%)
Nov 04, 2019 116.01 116.38 114.88 115.42 457,131 -1.54(-1.32%)
Nov 01, 2019 115.72 117.33 114.94 116.97 719,910 -0.32(-0.27%)
Oct 31, 2019 121.05 121.87 116.12 117.28 1,161,894 -4.44(-3.65%)
Oct 30, 2019 119.85 121.73 119.44 121.73 437,569 +1.88(+1.57%)
Oct 29, 2019 119.46 120.03 119.37 119.85 315,457 +0.26(+0.22%)
Oct 28, 2019 119.74 120.18 119.11 119.59 380,427 -0.31(-0.26%)
Oct 25, 2019 120.00 120.11 119.22 119.90 308,466 -0.41(-0.34%)
Oct 24, 2019 120.91 120.91 119.59 120.31 337,853 -0.46(-0.38%)
Oct 23, 2019 121.29 121.89 119.73 120.77 375,015 -0.35(-0.29%)
Oct 22, 2019 120.42 121.21 120.11 121.12 438,114 +0.64(+0.53%)
Oct 21, 2019 119.05 120.50 118.87 120.48 389,710 +1.45(+1.22%)
Oct 18, 2019 118.54 119.67 118.32 119.04 432,433 +0.25(+0.21%)
Oct 17, 2019 118.54 119.07 118.29 118.79 471,862 +0.48(+0.41%)
Oct 16, 2019 117.43 118.36 116.92 118.30 379,818 +0.62(+0.53%)
Oct 15, 2019 116.82 117.72 116.43 117.68 590,544 +0.41(+0.35%)
Oct 14, 2019 117.42 117.42 116.19 117.27 284,714 -0.18(-0.15%)
Oct 11, 2019 116.10 118.16 115.91 117.45 476,036 +1.53(+1.32%)
Oct 10, 2019 116.35 116.80 115.84 115.92 442,390 -0.32(-0.27%)
Oct 09, 2019 116.97 117.22 116.11 116.24 504,673 -0.14(-0.12%)
Oct 08, 2019 116.81 117.45 115.75 116.38 586,569 -0.77(-0.65%)
Oct 07, 2019 116.93 117.64 116.53 117.15 263,630 -0.07(-0.06%)
Oct 04, 2019 116.55 117.24 116.39 117.22 344,531 +0.59(+0.50%)
Oct 03, 2019 116.32 117.85 115.81 116.63 402,437 -0.13(-0.11%)
Oct 02, 2019 116.92 117.69 116.13 116.76 696,281 -0.26(-0.22%)
Oct 01, 2019 117.35 117.80 115.50 117.02 475,670 -0.38(-0.32%)
Sep 30, 2019 117.76 118.24 117.17 117.40 426,575 -0.36(-0.31%)
Sep 27, 2019 117.43 117.96 116.77 117.76 533,206 +0.37(+0.32%)
Sep 26, 2019 116.31 117.80 116.09 117.39 355,455 +1.45(+1.25%)
Sep 25, 2019 115.91 116.71 115.61 115.94 543,985 -0.20(-0.17%)
Sep 24, 2019 116.26 116.44 115.52 116.14 636,206 +0.06(+0.05%)
Sep 23, 2019 115.05 116.92 114.67 116.08 462,368 +0.31(+0.27%)
Sep 20, 2019 116.13 116.37 115.33 115.77 2,039,823 +0.03(+0.02%)
Sep 19, 2019 116.28 116.57 115.53 115.74 416,844 -0.15(-0.13%)
Sep 18, 2019 116.43 116.43 114.88 115.90 477,374 -0.18(-0.16%)
Sep 17, 2019 115.43 116.08 114.91 116.08 393,691 +0.89(+0.77%)
Sep 16, 2019 115.67 115.67 114.43 115.19 386,525 -0.37(-0.32%)
Sep 13, 2019 116.85 117.34 114.78 115.55 884,371 -0.61(-0.52%)
Sep 12, 2019 117.14 117.14 115.53 116.16 459,659 -0.27(-0.24%)
Sep 11, 2019 116.19 116.94 115.13 116.44 479,400 -0.09(-0.07%)
Sep 10, 2019 115.13 116.52 114.72 116.52 563,308 +1.07(+0.93%)
Sep 09, 2019 114.76 115.48 112.61 115.45 678,741 +0.60(+0.52%)
Sep 06, 2019 114.49 115.29 114.12 114.85 807,352 +0.70(+0.61%)
Sep 05, 2019 113.83 114.24 113.18 114.15 362,886 +0.35(+0.31%)
Sep 04, 2019 113.09 113.99 112.88 113.80 582,474 +1.16(+1.03%)
Sep 03, 2019 110.36 112.70 110.26 112.64 691,138 +2.09(+1.89%)
Aug 30, 2019 111.13 111.20 110.36 110.56 370,250 -0.26(-0.23%)
Aug 29, 2019 110.15 111.23 109.96 110.81 379,946 +1.24(+1.13%)
Aug 28, 2019 108.53 109.74 108.53 109.57 328,621 +0.93(+0.86%)
Aug 27, 2019 110.66 111.04 108.63 108.64 342,997 -1.55(-1.41%)
Aug 26, 2019 111.09 111.26 109.11 110.19 371,403 +0.08(+0.07%)
Aug 23, 2019 111.73 112.64 109.76 110.11 421,207 -1.70(-1.52%)
Aug 22, 2019 112.20 112.70 111.07 111.81 284,954 -0.21(-0.19%)
Aug 21, 2019 112.05 112.27 111.28 112.03 380,348 +0.32(+0.28%)
Aug 20, 2019 112.69 112.69 111.50 111.71 325,500 -0.68(-0.60%)
Aug 19, 2019 112.43 112.57 111.73 112.39 439,780 +0.60(+0.54%)
Aug 16, 2019 111.45 112.34 111.02 111.79 759,201 +0.55(+0.49%)
Aug 15, 2019 111.33 112.73 110.89 111.24 498,665 +0.35(+0.32%)
Aug 14, 2019 113.17 113.86 110.82 110.89 489,243 -2.86(-2.51%)
Aug 13, 2019 113.65 114.30 113.21 113.75 409,966 +0.29(+0.26%)
Aug 12, 2019 113.11 113.79 112.63 113.46 469,309 +0.35(+0.31%)
Aug 09, 2019 112.31 113.40 112.04 113.11 485,720 +0.61(+0.54%)
Aug 08, 2019 110.73 112.53 109.83 112.50 431,968 +2.02(+1.83%)
Aug 07, 2019 109.73 111.73 108.66 110.48 586,916 +0.33(+0.30%)
Aug 06, 2019 109.11 110.52 109.02 110.16 708,075 +1.25(+1.15%)
Aug 05, 2019 112.61 112.82 108.06 108.91 699,573 -4.28(-3.78%)
Aug 02, 2019 114.27 114.75 112.30 113.18 666,054 +1.45(+1.29%)
Aug 01, 2019 112.70 113.09 111.43 111.74 416,836 -1.22(-1.08%)
Jul 31, 2019 112.41 113.84 112.22 112.95 843,391 +0.45(+0.40%)
Jul 30, 2019 112.74 113.71 112.02 112.50 298,503 -0.40(-0.36%)
Jul 29, 2019 112.22 113.32 112.22 112.90 258,068 +1.00(+0.89%)
Jul 26, 2019 111.30 112.30 110.73 111.90 248,119 +0.58(+0.52%)
Jul 25, 2019 111.76 111.81 110.85 111.32 279,004 -0.46(-0.41%)
Jul 24, 2019 111.61 111.83 110.67 111.78 515,119 +0.53(+0.48%)
Jul 23, 2019 109.15 111.27 108.89 111.25 311,034 +2.29(+2.10%)
Jul 22, 2019 109.52 109.71 108.42 108.96 349,337 -0.45(-0.41%)
Jul 19, 2019 111.63 111.72 109.33 109.41 329,813 -2.10(-1.88%)
Jul 18, 2019 111.30 111.86 110.29 111.51 257,745 -0.16(-0.15%)
Jul 17, 2019 112.41 112.70 110.83 111.67 310,688 -0.45(-0.40%)
Jul 16, 2019 112.39 112.42 111.42 112.12 490,424 -0.57(-0.51%)
Jul 15, 2019 112.74 113.26 112.02 112.70 298,484 +0.31(+0.27%)
Jul 12, 2019 112.70 113.22 112.24 112.39 241,457 -0.31(-0.27%)
Jul 11, 2019 114.00 114.00 111.98 112.70 420,067 -1.42(-1.24%)
Jul 10, 2019 113.75 114.28 112.91 114.12 376,172 +0.58(+0.51%)
Jul 09, 2019 112.70 113.67 111.99 113.53 401,612 +0.80(+0.71%)
Jul 08, 2019 112.01 112.82 111.99 112.73 310,406 +0.70(+0.63%)
Jul 05, 2019 112.04 112.47 110.33 112.03 264,949 -0.74(-0.66%)
Jul 03, 2019 111.54 112.80 111.41 112.77 223,225 +1.54(+1.38%)
Jul 02, 2019 109.87 111.26 109.52 111.23 321,854 +1.65(+1.51%)
Jul 01, 2019 110.83 110.83 107.90 109.58 415,030 -0.59(-0.54%)
Jun 28, 2019 109.95 110.71 109.56 110.17 875,021 +0.21(+0.19%)
Jun 27, 2019 108.45 109.99 108.45 109.97 459,689 +1.73(+1.60%)
Jun 26, 2019 112.36 112.76 108.05 108.24 890,137 -4.12(-3.66%)
Jun 25, 2019 113.66 114.41 112.28 112.35 384,925 -1.10(-0.97%)
Jun 24, 2019 114.78 114.78 112.90 113.46 465,977 -1.04(-0.91%)
Jun 21, 2019 114.69 114.69 112.40 114.50 1,172,694 -0.47(-0.41%)
Jun 20, 2019 114.90 115.61 114.36 114.97 416,437 +0.00(+0.00%)
Jun 19, 2019 113.92 115.28 113.34 114.97 470,557 +0.76(+0.66%)
Jun 18, 2019 115.32 115.68 113.62 114.22 400,315 -0.34(-0.30%)
Jun 17, 2019 113.95 114.83 113.95 114.56 373,571 +1.49(+1.32%)
Jun 14, 2019 112.94 113.49 112.75 113.06 420,282 +0.32(+0.29%)
Jun 13, 2019 111.69 112.92 111.63 112.74 299,419 +1.25(+1.12%)
Jun 12, 2019 110.97 111.92 110.51 111.49 564,349 +0.40(+0.36%)
Jun 11, 2019 111.56 111.83 110.42 111.09 362,832 -0.27(-0.24%)
Jun 10, 2019 111.74 111.83 110.70 111.36 402,566 -0.64(-0.58%)
Jun 07, 2019 112.92 113.21 112.01 112.01 282,857 -0.27(-0.24%)
Jun 06, 2019 113.03 113.20 111.52 112.28 330,831 -0.43(-0.38%)
Jun 05, 2019 110.90 112.83 110.33 112.71 555,099 +2.59(+2.35%)
Jun 04, 2019 111.08 111.35 109.58 110.12 650,532 -0.99(-0.89%)
Jun 03, 2019 111.26 111.64 110.01 111.12 575,847 +0.10(+0.09%)
May 31, 2019 110.56 111.92 110.21 111.02 722,924 +0.08(+0.08%)
May 30, 2019 110.66 111.26 110.37 110.93 349,417 +0.58(+0.52%)
May 29, 2019 112.70 112.70 110.07 110.35 686,566 -2.24(-1.99%)
May 28, 2019 113.16 113.40 112.43 112.59 1,931,336 +0.12(+0.11%)
May 24, 2019 112.58 113.15 112.19 112.47 433,825 +0.19(+0.17%)
May 23, 2019 112.12 112.54 111.07 112.28 786,901 +0.09(+0.08%)
May 22, 2019 111.95 112.29 111.32 112.19 729,000 +0.26(+0.23%)
May 21, 2019 111.07 111.95 110.81 111.93 601,705 +1.38(+1.24%)
May 20, 2019 111.67 111.68 110.08 110.56 642,619 -0.78(-0.70%)
May 17, 2019 110.11 111.37 110.09 111.34 1,025,801 +0.53(+0.48%)
May 16, 2019 110.48 111.24 109.97 110.80 543,052 +0.33(+0.30%)
May 15, 2019 108.99 110.55 108.88 110.47 900,810 +1.22(+1.12%)
May 14, 2019 109.73 110.27 109.08 109.25 685,629 -0.46(-0.42%)
May 13, 2019 109.29 110.24 109.13 109.71 1,195,561 -0.14(-0.13%)
May 10, 2019 109.51 110.34 108.86 109.85 734,346 +0.26(+0.24%)
May 09, 2019 109.70 110.38 108.87 109.59 474,150 -0.40(-0.36%)
May 08, 2019 110.64 112.20 109.93 109.99 494,455 -0.20(-0.19%)
May 07, 2019 112.53 112.90 109.54 110.19 531,243 -2.60(-2.30%)
May 06, 2019 113.17 114.14 112.56 112.79 386,875 -0.12(-0.11%)
May 03, 2019 113.62 114.64 112.24 112.91 523,793 -0.96(-0.84%)
May 02, 2019 113.91 114.95 113.36 113.87 581,321 +0.21(+0.19%)
May 01, 2019 113.54 114.91 113.51 113.66 373,501 -0.01(-0.01%)
Apr 30, 2019 112.92 113.84 111.57 113.66 629,099 +1.04(+0.93%)
Apr 29, 2019 113.65 113.99 112.55 112.62 332,966 -1.09(-0.96%)
Apr 26, 2019 114.11 114.33 113.49 113.71 328,312 +0.15(+0.13%)
Apr 25, 2019 112.53 113.94 112.07 113.55 322,220 +0.51(+0.45%)
Apr 24, 2019 112.44 113.64 111.55 113.04 400,095 +1.42(+1.27%)
Apr 23, 2019 110.59 111.72 110.11 111.63 414,939 +1.58(+1.43%)
Apr 22, 2019 111.80 112.07 108.92 110.05 459,167 -2.22(-1.97%)
Apr 18, 2019 111.37 112.91 111.18 112.26 379,420 +1.01(+0.91%)
Apr 17, 2019 112.66 112.66 111.00 111.25 542,611 -1.26(-1.12%)
Apr 16, 2019 115.82 116.14 111.94 112.51 371,558 -3.42(-2.95%)
Apr 15, 2019 117.44 117.44 115.71 115.93 327,896 -1.35(-1.15%)
Apr 12, 2019 116.18 117.32 115.30 117.28 450,547 +1.00(+0.86%)
Apr 11, 2019 117.74 117.85 116.05 116.28 336,493 -1.37(-1.16%)
Apr 10, 2019 116.85 118.00 116.64 117.65 426,139 +1.33(+1.14%)
Apr 09, 2019 117.25 117.33 116.07 116.32 289,673 -0.79(-0.67%)
Apr 08, 2019 118.04 118.04 116.96 117.11 200,770 -0.86(-0.73%)
Apr 05, 2019 117.38 118.06 116.70 117.97 202,428 +1.09(+0.94%)
Apr 04, 2019 117.05 117.05 116.30 116.87 171,121 +0.21(+0.18%)
Apr 03, 2019 117.01 117.61 115.91 116.66 506,240 -0.19(-0.17%)
Apr 02, 2019 116.40 117.20 114.50 116.86 373,271 +0.32(+0.28%)
Apr 01, 2019 117.12 117.25 115.42 116.53 390,274 -0.53(-0.45%)
Mar 29, 2019 117.79 118.28 116.86 117.06 577,844 -0.76(-0.65%)
Mar 28, 2019 116.33 117.92 116.33 117.83 375,849 +1.45(+1.25%)
Mar 27, 2019 116.37 117.27 116.02 116.37 524,853 -0.24(-0.20%)
Mar 26, 2019 115.36 116.64 115.25 116.61 493,270 +1.81(+1.58%)
Mar 25, 2019 114.53 115.27 113.95 114.80 314,897 +0.57(+0.50%)
Mar 22, 2019 114.18 115.61 113.83 114.23 441,008 +0.39(+0.34%)
Mar 21, 2019 111.54 114.09 111.52 113.84 385,648 +2.00(+1.79%)
Mar 20, 2019 111.47 112.53 110.73 111.84 390,975 +0.36(+0.32%)
Mar 19, 2019 112.43 112.52 111.08 111.48 394,037 -0.94(-0.84%)
Mar 18, 2019 112.70 113.18 111.68 112.42 782,234 -0.25(-0.22%)
Mar 15, 2019 113.21 113.53 112.04 112.67 777,917 -0.68(-0.60%)
Mar 14, 2019 113.94 114.82 112.78 113.35 458,717 -0.32(-0.28%)
Mar 13, 2019 113.16 114.26 112.94 113.67 304,648 +0.75(+0.66%)
Mar 12, 2019 112.33 113.18 112.08 112.92 435,383 +0.93(+0.83%)
Mar 11, 2019 111.37 112.02 110.33 112.00 674,305 +0.90(+0.81%)
Mar 08, 2019 111.43 112.15 110.73 111.10 458,986 -0.45(-0.40%)
Mar 07, 2019 111.60 112.67 111.19 111.54 467,104 -0.35(-0.31%)
Mar 06, 2019 112.95 113.48 111.87 111.89 352,222 -1.29(-1.14%)
Mar 05, 2019 112.24 113.56 111.97 113.18 339,908 +1.04(+0.92%)
Mar 04, 2019 111.94 112.32 110.86 112.14 327,327 +0.52(+0.46%)
Mar 01, 2019 112.50 112.69 110.41 111.63 419,709 -0.95(-0.85%)
Feb 28, 2019 112.17 113.74 111.69 112.58 595,340 +0.40(+0.35%)
Feb 27, 2019 112.16 112.51 111.16 112.18 266,271 -0.52(-0.46%)
Feb 26, 2019 113.37 113.37 112.61 112.71 319,700 -0.41(-0.36%)
Feb 25, 2019 114.04 114.38 112.82 113.11 324,187 -0.79(-0.70%)
Feb 22, 2019 113.52 114.68 112.88 113.90 351,834 +0.59(+0.52%)
Feb 21, 2019 112.39 113.51 111.82 113.31 428,130 +0.70(+0.62%)
Feb 20, 2019 113.86 113.91 111.97 112.61 485,742 -1.43(-1.26%)
Feb 19, 2019 114.20 114.93 113.84 114.05 369,944 -0.13(-0.11%)
Feb 15, 2019 113.79 114.23 112.91 114.17 622,978 +1.06(+0.94%)
Feb 14, 2019 114.11 115.30 112.46 113.11 738,343 -1.15(-1.00%)
Feb 13, 2019 113.52 114.57 113.47 114.26 617,471 +0.42(+0.37%)
Feb 12, 2019 115.26 115.26 113.30 113.83 435,122 -1.18(-1.03%)
Feb 11, 2019 114.99 115.38 112.51 115.02 440,279 -0.03(-0.03%)
Feb 08, 2019 114.02 115.20 113.91 115.05 473,938 +0.78(+0.69%)
Feb 07, 2019 112.47 114.46 111.54 114.27 366,751 +1.83(+1.63%)
Feb 06, 2019 112.92 112.92 111.87 112.44 284,040 -0.68(-0.60%)
Feb 05, 2019 113.10 113.26 111.69 113.12 396,043 -0.08(-0.07%)
Feb 04, 2019 111.08 113.19 110.77 113.19 557,597 +1.81(+1.63%)
Feb 01, 2019 112.02 112.89 109.44 111.38 458,037 -0.34(-0.30%)
Jan 31, 2019 110.52 111.81 109.61 111.72 884,345 +0.95(+0.86%)
Jan 30, 2019 109.66 111.22 109.40 110.77 598,532 +0.91(+0.83%)
Jan 29, 2019 109.09 109.90 108.80 109.86 476,786 +0.73(+0.67%)
Jan 28, 2019 107.89 109.34 107.78 109.12 486,623 +0.87(+0.80%)
Jan 25, 2019 107.32 108.28 107.03 108.26 374,024 +1.49(+1.40%)
Jan 24, 2019 106.15 107.11 105.55 106.77 284,353 +0.50(+0.47%)
Jan 23, 2019 106.46 106.46 105.65 106.27 253,342 -0.17(-0.16%)
Jan 22, 2019 106.08 106.53 105.37 106.44 375,519 +0.33(+0.31%)
Jan 18, 2019 105.84 106.46 105.13 106.11 563,172 +0.26(+0.25%)
Jan 17, 2019 105.42 106.12 104.94 105.85 400,908 +0.48(+0.46%)
Jan 16, 2019 104.80 105.57 103.98 105.37 307,767 +0.61(+0.59%)
Jan 15, 2019 103.80 104.83 102.64 104.75 352,076 +1.10(+1.06%)
Jan 14, 2019 103.81 104.03 103.20 103.66 504,725 -0.35(-0.33%)
Jan 11, 2019 104.21 105.54 103.02 104.00 645,405 -0.24(-0.23%)
Jan 10, 2019 102.33 104.54 101.84 104.25 422,488 +1.47(+1.43%)
Jan 09, 2019 103.17 103.17 101.57 102.78 272,979 -0.01(-0.01%)
Jan 08, 2019 101.00 102.99 100.93 102.79 545,869 +2.15(+2.14%)
Jan 07, 2019 99.56 101.63 98.96 100.64 570,711 +1.28(+1.29%)
Jan 04, 2019 98.66 100.13 98.50 99.36 498,264 +1.10(+1.12%)
Jan 03, 2019 97.60 100.04 97.60 98.25 715,574 +0.66(+0.67%)
Jan 02, 2019 98.64 100.34 96.99 97.60 564,436 -1.88(-1.89%)
Dec 31, 2018 100.72 100.72 98.07 99.48 579,191 -1.07(-1.06%)
Dec 28, 2018 101.15 101.67 99.17 100.55 527,177 +0.08(+0.08%)
Dec 27, 2018 99.34 100.46 97.35 100.46 693,122 +0.33(+0.33%)
Dec 26, 2018 96.75 100.14 96.28 100.14 725,821 +3.77(+3.91%)
Dec 24, 2018 100.13 100.19 96.37 96.37 479,306 -3.66(-3.66%)
Dec 21, 2018 101.73 103.70 99.90 100.03 1,136,093 -1.45(-1.43%)
Dec 20, 2018 102.68 103.16 100.96 101.48 565,574 -1.25(-1.22%)
Dec 19, 2018 105.02 105.02 102.34 102.73 653,318 -2.02(-1.93%)
Dec 18, 2018 106.14 106.69 104.24 104.76 665,653 -0.94(-0.89%)
Dec 17, 2018 109.75 109.75 105.12 105.69 1,528,372 -3.69(-3.38%)
Dec 14, 2018 109.40 110.00 108.81 109.39 401,995 -0.54(-0.49%)
Dec 13, 2018 108.94 111.22 108.94 109.93 496,815 +0.98(+0.90%)
Dec 12, 2018 111.58 112.23 108.93 108.95 655,390 -2.45(-2.20%)
Dec 11, 2018 111.36 112.32 111.21 111.40 313,480 +0.44(+0.39%)
Dec 10, 2018 112.19 112.19 109.79 110.97 467,414 -1.02(-0.91%)
Dec 07, 2018 113.05 113.36 111.52 111.98 502,763 -1.28(-1.13%)
Dec 06, 2018 109.42 113.37 108.46 113.26 628,170 +3.58(+3.26%)
Dec 04, 2018 111.58 112.06 109.51 109.69 565,354 -2.09(-1.87%)
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.