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

Federal Realty Investment Trust (NY: FRT )

113.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Feb 29, 2016 108.79 109.88 108.32 108.35 614,725 -0.28(-0.26%)
Feb 26, 2016 110.21 110.21 108.58 108.62 561,067 -1.46(-1.32%)
Feb 25, 2016 108.10 110.24 108.10 110.08 1,256,883 +2.74(+2.55%)
Feb 24, 2016 107.13 108.33 106.87 107.34 554,316 -0.53(-0.49%)
Feb 23, 2016 107.92 109.69 107.68 107.87 531,215 -0.15(-0.14%)
Feb 22, 2016 108.38 109.36 107.83 108.02 543,932 +0.53(+0.49%)
Feb 19, 2016 107.79 108.41 107.10 107.50 2,077,947 -0.83(-0.76%)
Feb 18, 2016 108.55 110.50 107.15 108.32 764,969 -0.12(-0.11%)
Feb 17, 2016 109.36 110.16 108.10 108.44 820,140 -0.53(-0.48%)
Feb 16, 2016 106.98 109.01 106.04 108.97 796,520 +2.94(+2.77%)
Feb 12, 2016 107.64 106.03 106.03 106.03 911,079 +0.05(+0.05%)
Feb 11, 2016 105.98 106.99 105.72 105.97 702,334 -1.38(-1.28%)
Feb 10, 2016 106.84 108.81 105.16 107.35 948,548 -0.05(-0.05%)
Feb 09, 2016 106.93 108.62 106.15 107.40 926,628 -0.34(-0.32%)
Feb 08, 2016 109.09 109.50 106.11 107.75 667,218 -2.54(-2.30%)
Feb 05, 2016 110.26 110.77 109.66 110.28 851,913 -0.57(-0.52%)
Feb 04, 2016 110.89 111.84 109.87 110.86 679,462 -0.62(-0.56%)
Feb 03, 2016 110.47 111.88 109.76 111.48 848,548 +1.41(+1.28%)
Feb 02, 2016 111.30 111.91 109.06 110.06 978,049 -1.15(-1.03%)
Feb 01, 2016 110.50 112.19 109.96 111.21 1,303,107 +0.84(+0.76%)
Jan 29, 2016 108.96 111.22 108.32 110.37 19,868,610 +2.20(+2.03%)
Jan 28, 2016 108.44 109.34 107.20 108.18 877,418 -0.19(-0.18%)
Jan 27, 2016 109.80 109.80 107.63 108.37 833,220 -1.51(-1.37%)
Jan 26, 2016 108.95 110.12 108.71 109.88 1,221,175 +0.94(+0.87%)
Jan 25, 2016 109.24 110.15 107.64 108.93 1,242,055 -1.05(-0.95%)
Jan 22, 2016 107.92 110.66 107.39 109.98 499,170 +3.34(+3.14%)
Jan 21, 2016 107.02 108.40 106.08 106.63 653,222 +0.15(+0.14%)
Jan 20, 2016 107.73 107.73 103.78 106.48 627,540 -2.07(-1.91%)
Jan 19, 2016 107.75 109.25 107.66 108.55 684,186 +1.17(+1.09%)
Jan 15, 2016 107.07 107.38 107.38 107.38 577,367 -0.23(-0.21%)
Jan 14, 2016 107.67 108.66 107.23 107.61 516,317 +0.18(+0.16%)
Jan 13, 2016 107.31 108.50 106.65 107.43 783,913 +0.29(+0.27%)
Jan 12, 2016 107.85 107.85 106.30 107.14 545,726 +0.12(+0.12%)
Jan 11, 2016 106.72 107.65 106.32 107.01 457,984 +0.71(+0.67%)
Jan 08, 2016 106.63 107.12 105.81 106.30 686,835 +0.17(+0.16%)
Jan 07, 2016 106.32 107.24 106.07 106.13 432,651 -1.76(-1.63%)
Jan 06, 2016 107.02 107.97 106.84 107.89 374,147 +0.66(+0.61%)
Jan 05, 2016 106.00 107.60 105.49 107.23 673,031 +1.23(+1.16%)
Jan 04, 2016 106.23 106.55 104.98 106.00 606,027 -0.91(-0.85%)
Dec 31, 2015 108.33 106.91 106.91 106.91 501,114 -1.48(-1.37%)
Dec 30, 2015 109.06 109.43 108.32 108.40 362,949 -0.65(-0.60%)
Dec 29, 2015 109.08 109.47 108.53 109.05 289,473 +0.23(+0.21%)
Dec 28, 2015 107.38 108.84 106.96 108.82 305,099 +1.38(+1.28%)
Dec 24, 2015 107.27 107.44 107.44 107.44 160,069 +0.06(+0.05%)
Dec 23, 2015 107.69 107.88 106.65 107.38 540,810 -0.06(-0.05%)
Dec 22, 2015 107.80 108.60 107.38 107.44 348,982 -0.08(-0.07%)
Dec 21, 2015 108.45 108.70 106.87 107.52 541,511 +0.45(+0.42%)
Dec 18, 2015 107.91 108.20 106.87 107.07 1,243,493 -0.89(-0.82%)
Dec 17, 2015 108.15 108.57 107.19 107.96 415,741 -0.14(-0.13%)
Dec 16, 2015 106.60 108.43 106.23 108.10 339,696 +1.93(+1.82%)
Dec 15, 2015 105.21 106.63 105.21 106.17 577,024 +1.32(+1.26%)
Dec 14, 2015 103.32 104.87 102.61 104.84 551,541 +1.39(+1.34%)
Dec 11, 2015 102.02 103.62 101.89 103.46 474,017 +0.43(+0.42%)
Dec 10, 2015 104.89 105.45 103.03 103.03 396,372 -1.86(-1.77%)
Dec 09, 2015 104.67 105.75 104.11 104.88 348,410 -0.33(-0.32%)
Dec 08, 2015 105.03 105.56 104.36 105.22 258,549 +0.29(+0.28%)
Dec 07, 2015 105.03 105.85 104.15 104.92 287,717 -0.32(-0.30%)
Dec 04, 2015 103.43 105.63 103.31 105.25 297,442 +2.28(+2.22%)
Dec 03, 2015 104.68 104.85 102.78 102.96 329,860 -1.76(-1.68%)
Dec 02, 2015 106.79 107.23 104.54 104.72 397,024 -2.65(-2.47%)
Dec 01, 2015 107.08 107.48 106.79 107.38 369,841 +0.83(+0.78%)
Nov 30, 2015 107.91 108.09 106.09 106.55 468,286 -1.00(-0.93%)
Nov 27, 2015 105.98 107.70 105.98 107.55 203,772 +1.37(+1.29%)
Nov 25, 2015 106.15 106.18 106.18 106.18 383,122 +0.15(+0.14%)
Nov 24, 2015 106.25 106.52 104.96 106.03 366,290 -0.95(-0.88%)
Nov 23, 2015 106.91 107.83 106.70 106.98 187,459 -0.09(-0.09%)
Nov 20, 2015 106.96 107.84 106.61 107.07 462,595 +0.44(+0.41%)
Nov 19, 2015 106.39 107.35 106.10 106.63 311,194 +0.20(+0.18%)
Nov 18, 2015 105.34 106.50 104.43 106.44 340,840 +1.24(+1.18%)
Nov 17, 2015 104.10 106.14 104.10 105.19 276,676 +0.84(+0.80%)
Nov 16, 2015 103.01 104.44 102.65 104.36 312,634 +1.15(+1.11%)
Nov 13, 2015 104.44 104.77 102.90 103.21 434,284 -0.89(-0.85%)
Nov 12, 2015 105.37 106.01 104.09 104.10 375,176 -1.50(-1.42%)
Nov 11, 2015 105.06 106.02 104.46 105.59 424,946 +0.67(+0.64%)
Nov 10, 2015 103.94 105.19 103.94 104.92 355,027 +1.08(+1.04%)
Nov 09, 2015 104.50 105.36 102.57 103.84 572,354 -0.97(-0.92%)
Nov 06, 2015 106.94 107.61 104.34 104.81 1,086,661 -3.05(-2.83%)
Nov 05, 2015 102.45 108.33 102.45 107.86 890,737 +2.25(+2.14%)
Nov 04, 2015 105.97 106.26 105.15 105.60 385,342 -0.21(-0.20%)
Nov 03, 2015 106.74 106.74 105.53 105.81 488,030 -1.38(-1.28%)
Nov 02, 2015 104.33 107.19 103.88 107.19 726,783 +2.84(+2.73%)
Oct 30, 2015 104.61 105.00 103.81 104.34 1,089,520 -0.07(-0.06%)
Oct 29, 2015 104.07 104.69 103.54 104.41 304,971 -0.31(-0.30%)
Oct 28, 2015 104.28 104.91 102.70 104.72 687,319 +0.66(+0.64%)
Oct 27, 2015 103.83 104.61 103.40 104.06 620,014 -0.09(-0.09%)
Oct 26, 2015 104.04 104.44 103.34 104.15 520,298 +0.17(+0.16%)
Oct 23, 2015 104.55 104.79 103.29 103.99 568,143 -0.98(-0.94%)
Oct 22, 2015 104.37 105.27 104.06 104.97 644,492 +0.61(+0.59%)
Oct 21, 2015 105.83 105.83 103.34 104.36 1,412,117 -0.98(-0.93%)
Oct 20, 2015 105.22 105.75 104.75 105.34 457,912 -0.30(-0.28%)
Oct 19, 2015 103.97 105.66 103.97 105.64 427,804 +1.28(+1.23%)
Oct 16, 2015 102.94 104.55 102.93 104.36 575,900 +1.42(+1.38%)
Oct 15, 2015 101.59 103.33 101.33 102.93 502,232 +1.46(+1.44%)
Oct 14, 2015 102.97 103.11 101.25 101.47 498,019 -1.36(-1.32%)
Oct 13, 2015 103.03 103.41 102.41 102.83 820,480 -0.47(-0.45%)
Oct 12, 2015 102.64 103.94 101.92 103.30 497,044 +0.01(+0.01%)
Oct 09, 2015 103.59 104.45 102.61 103.28 509,221 -0.57(-0.55%)
Oct 08, 2015 102.89 104.29 102.08 103.85 630,430 +1.13(+1.10%)
Oct 07, 2015 100.91 102.83 100.74 102.72 652,592 +1.93(+1.91%)
Oct 06, 2015 101.48 101.81 100.55 100.80 575,249 -0.73(-0.72%)
Oct 05, 2015 100.73 101.59 100.29 101.52 486,711 +1.52(+1.52%)
Oct 02, 2015 98.03 100.00 97.68 100.00 644,418 +1.40(+1.42%)
Oct 01, 2015 99.47 99.78 97.43 98.61 941,718 -0.62(-0.62%)
Sep 30, 2015 98.90 99.46 98.28 99.22 896,725 +0.92(+0.93%)
Sep 29, 2015 97.26 98.38 96.50 98.31 910,944 +1.22(+1.26%)
Sep 28, 2015 97.65 97.94 96.64 97.09 874,504 -0.91(-0.93%)
Sep 25, 2015 97.53 98.60 96.88 98.00 576,518 +0.84(+0.86%)
Sep 24, 2015 97.65 98.80 96.27 97.16 790,611 -0.52(-0.54%)
Sep 23, 2015 97.33 98.35 96.83 97.68 466,522 +0.41(+0.42%)
Sep 22, 2015 98.06 98.84 97.11 97.28 564,137 -1.68(-1.70%)
Sep 21, 2015 97.99 99.65 97.81 98.95 478,355 +0.97(+0.99%)
Sep 18, 2015 96.30 99.06 96.30 97.99 846,539 +0.78(+0.80%)
Sep 17, 2015 96.47 98.87 95.90 97.21 501,654 +0.54(+0.56%)
Sep 16, 2015 95.05 96.89 94.96 96.67 664,388 +1.49(+1.57%)
Sep 15, 2015 93.87 95.23 93.11 95.17 720,203 +1.61(+1.72%)
Sep 14, 2015 93.68 93.82 93.07 93.56 438,453 +0.15(+0.16%)
Sep 11, 2015 91.41 93.53 91.39 93.41 408,202 +1.90(+2.08%)
Sep 10, 2015 90.57 92.57 90.57 91.51 506,304 +0.33(+0.36%)
Sep 09, 2015 93.37 93.72 91.00 91.18 345,035 -1.36(-1.47%)
Sep 08, 2015 92.31 92.78 91.53 92.54 324,322 +1.36(+1.49%)
Sep 04, 2015 92.08 91.18 91.18 91.18 474,723 -1.47(-1.59%)
Sep 03, 2015 92.88 93.48 92.36 92.65 402,337 +0.47(+0.51%)
Sep 02, 2015 91.99 92.88 91.35 92.18 384,329 +0.86(+0.94%)
Sep 01, 2015 91.79 93.01 90.67 91.32 471,120 -1.88(-2.02%)
Aug 31, 2015 95.67 95.77 93.09 93.21 715,917 -2.61(-2.73%)
Aug 28, 2015 96.03 96.28 95.14 95.82 523,511 -0.37(-0.38%)
Aug 27, 2015 94.90 97.27 94.49 96.19 885,989 +2.04(+2.16%)
Aug 26, 2015 91.87 94.56 91.00 94.16 1,004,535 +3.92(+4.35%)
Aug 25, 2015 94.10 94.13 90.17 90.23 816,000 -1.89(-2.05%)
Aug 24, 2015 93.95 95.38 91.98 92.13 664,331 -4.64(-4.79%)
Aug 21, 2015 97.38 98.26 96.70 96.76 595,190 -1.31(-1.33%)
Aug 20, 2015 98.70 99.15 97.66 98.07 498,413 -0.66(-0.67%)
Aug 19, 2015 98.93 99.61 98.58 98.73 448,739 -0.86(-0.86%)
Aug 18, 2015 99.64 100.02 99.10 99.59 434,795 -0.18(-0.18%)
Aug 17, 2015 98.95 99.80 98.21 99.77 433,211 +0.84(+0.85%)
Aug 14, 2015 98.26 98.96 97.17 98.93 301,607 +0.32(+0.32%)
Aug 13, 2015 98.00 99.07 96.63 98.61 288,977 +0.38(+0.39%)
Aug 12, 2015 97.53 98.36 97.02 98.23 560,208 +0.51(+0.52%)
Aug 11, 2015 97.34 98.38 97.09 97.72 724,748 +0.38(+0.39%)
Aug 10, 2015 99.04 99.59 97.04 97.34 550,582 -1.31(-1.32%)
Aug 07, 2015 97.97 98.83 97.15 98.65 413,455 +0.61(+0.63%)
Aug 06, 2015 98.92 99.91 96.86 98.03 686,047 -0.30(-0.31%)
Aug 05, 2015 99.46 100.36 98.15 98.34 568,333 -0.89(-0.90%)
Aug 04, 2015 100.61 100.66 99.04 99.22 289,586 -1.18(-1.18%)
Aug 03, 2015 98.80 100.43 98.73 100.41 436,652 +1.63(+1.65%)
Jul 31, 2015 99.40 100.27 98.71 98.78 709,995 +0.17(+0.17%)
Jul 30, 2015 97.91 98.70 97.83 98.61 383,598 +0.11(+0.11%)
Jul 29, 2015 97.45 98.61 96.76 98.50 358,997 +1.03(+1.05%)
Jul 28, 2015 96.86 97.77 96.47 97.48 325,733 +0.69(+0.72%)
Jul 27, 2015 97.40 98.03 96.26 96.78 510,362 -0.32(-0.33%)
Jul 24, 2015 96.59 97.64 96.29 97.10 377,738 +0.45(+0.47%)
Jul 23, 2015 97.91 98.13 96.26 96.65 462,560 -1.23(-1.26%)
Jul 22, 2015 97.94 98.37 97.69 97.88 395,938 +0.23(+0.24%)
Jul 21, 2015 98.46 98.93 97.55 97.65 384,664 -0.78(-0.79%)
Jul 20, 2015 97.95 98.49 97.10 98.43 344,638 +0.30(+0.30%)
Jul 17, 2015 98.71 98.78 97.64 98.13 434,036 -0.47(-0.48%)
Jul 16, 2015 97.40 98.93 97.40 98.60 325,642 +1.41(+1.45%)
Jul 15, 2015 96.70 97.90 96.03 97.20 667,879 +0.25(+0.26%)
Jul 14, 2015 97.30 97.79 96.74 96.94 385,567 -0.20(-0.21%)
Jul 13, 2015 97.54 98.24 96.56 97.14 238,879 +0.34(+0.35%)
Jul 10, 2015 96.81 97.93 96.42 96.81 518,920 +0.50(+0.52%)
Jul 09, 2015 97.44 97.67 96.03 96.31 333,761 -0.79(-0.82%)
Jul 08, 2015 96.50 97.26 96.01 97.10 380,285 +0.13(+0.13%)
Jul 07, 2015 96.03 97.35 95.71 96.97 471,647 +1.23(+1.28%)
Jul 06, 2015 94.11 95.87 93.40 95.74 556,658 +1.16(+1.22%)
Jul 02, 2015 95.35 94.59 94.59 94.59 350,503 +0.39(+0.41%)
Jul 01, 2015 92.78 94.22 92.24 94.20 505,714 +1.70(+1.84%)
Jun 30, 2015 92.79 93.48 92.05 92.49 589,310 +0.18(+0.20%)
Jun 29, 2015 94.08 95.01 92.21 92.31 353,857 -1.92(-2.04%)
Jun 26, 2015 93.51 94.60 92.47 94.23 882,647 +0.79(+0.85%)
Jun 25, 2015 94.36 95.69 93.27 93.44 371,029 -1.05(-1.11%)
Jun 24, 2015 95.18 96.14 94.42 94.49 374,499 -0.55(-0.58%)
Jun 23, 2015 95.68 96.62 94.81 95.04 440,207 -0.82(-0.85%)
Jun 22, 2015 96.65 97.22 95.80 95.85 776,600 -0.75(-0.78%)
Jun 19, 2015 97.33 97.48 95.47 96.60 800,021 -1.07(-1.09%)
Jun 18, 2015 96.52 98.11 96.18 97.67 514,310 +1.49(+1.55%)
Jun 17, 2015 95.46 96.41 94.55 96.18 631,234 +0.99(+1.04%)
Jun 16, 2015 94.09 95.27 93.89 95.19 579,122 +0.99(+1.05%)
Jun 15, 2015 94.08 94.48 93.62 94.20 475,996 -0.13(-0.14%)
Jun 12, 2015 94.23 94.62 93.70 94.33 373,872 +0.06(+0.06%)
Jun 11, 2015 93.77 94.66 93.72 94.27 1,184,300 +0.81(+0.87%)
Jun 10, 2015 92.86 94.25 92.41 93.46 369,428 +0.61(+0.66%)
Jun 09, 2015 93.81 94.32 92.75 92.85 407,902 -1.08(-1.15%)
Jun 08, 2015 93.81 94.39 92.91 93.93 338,328 +0.39(+0.41%)
Jun 05, 2015 93.14 94.15 92.64 93.54 490,029 -0.75(-0.79%)
Jun 04, 2015 94.55 94.96 94.02 94.29 478,723 -0.42(-0.44%)
Jun 03, 2015 96.54 96.61 94.38 94.71 694,180 -1.66(-1.73%)
Jun 02, 2015 97.51 97.55 96.07 96.37 407,299 -1.52(-1.55%)
Jun 01, 2015 96.49 98.21 96.13 97.89 899,402 +1.42(+1.47%)
May 29, 2015 97.56 97.56 96.21 96.47 1,103,854 -0.85(-0.88%)
May 28, 2015 96.94 97.76 96.94 97.33 474,000 +0.06(+0.06%)
May 27, 2015 96.49 97.49 96.21 97.27 347,395 +0.74(+0.77%)
May 26, 2015 96.46 97.10 95.99 96.53 619,132 -0.47(-0.49%)
May 22, 2015 96.49 97.00 97.00 97.00 221,627 +0.14(+0.14%)
May 21, 2015 97.48 97.71 96.35 96.87 321,398 -0.60(-0.61%)
May 20, 2015 98.11 98.58 97.43 97.46 422,379 -0.47(-0.48%)
May 19, 2015 97.98 98.29 97.48 97.93 350,101 -0.06(-0.06%)
May 18, 2015 97.38 98.33 97.05 97.99 523,855 +0.02(+0.02%)
May 15, 2015 97.03 98.10 96.69 97.97 513,750 +1.26(+1.30%)
May 14, 2015 94.15 96.76 94.15 96.72 499,104 +2.75(+2.92%)
May 13, 2015 96.16 96.75 93.69 93.97 746,629 -1.48(-1.56%)
May 12, 2015 94.11 95.76 93.36 95.45 333,551 +0.55(+0.58%)
May 11, 2015 95.95 96.70 94.46 94.90 427,447 -1.26(-1.31%)
May 08, 2015 97.11 97.81 96.63 96.16 555,828 +0.02(+0.02%)
May 07, 2015 94.76 96.42 94.39 96.13 445,254 +1.51(+1.59%)
May 06, 2015 95.04 95.57 93.97 94.63 398,873 -0.43(-0.45%)
May 05, 2015 96.54 96.74 94.85 95.06 538,118 -1.78(-1.84%)
May 04, 2015 97.05 98.00 96.59 96.84 374,162 -0.06(-0.06%)
May 01, 2015 96.28 97.58 95.88 96.89 401,810 +1.00(+1.04%)
Apr 30, 2015 97.79 98.19 95.17 95.90 922,323 -2.16(-2.20%)
Apr 29, 2015 98.90 99.60 97.69 98.06 407,407 -1.84(-1.85%)
Apr 28, 2015 100.58 100.63 99.72 99.90 338,990 -0.85(-0.85%)
Apr 27, 2015 100.90 101.52 100.47 100.75 587,392 +0.01(+0.01%)
Apr 24, 2015 100.96 101.47 100.17 100.74 325,406 +0.11(+0.11%)
Apr 23, 2015 100.47 101.15 100.25 100.63 318,602 -0.13(-0.13%)
Apr 22, 2015 100.57 101.49 100.40 100.76 288,537 +0.17(+0.17%)
Apr 21, 2015 100.67 101.32 99.97 100.59 379,178 +0.47(+0.47%)
Apr 20, 2015 99.91 100.54 99.58 100.12 404,190 +0.38(+0.38%)
Apr 17, 2015 99.58 100.17 98.51 99.74 517,601 -0.16(-0.17%)
Apr 16, 2015 99.73 100.64 99.28 99.90 495,840 -0.09(-0.09%)
Apr 15, 2015 101.40 101.72 99.91 99.99 440,084 -1.33(-1.31%)
Apr 14, 2015 101.66 102.22 101.25 101.32 466,291 +0.15(+0.15%)
Apr 13, 2015 102.28 102.49 101.17 101.17 422,266 -1.00(-0.98%)
Apr 10, 2015 103.42 104.07 101.87 102.17 553,623 -0.30(-0.29%)
Apr 09, 2015 105.04 105.04 102.28 102.48 536,440 -2.81(-2.67%)
Apr 08, 2015 104.92 105.50 104.89 105.29 341,401 +0.46(+0.44%)
Apr 07, 2015 106.93 106.93 104.79 104.83 463,238 -2.21(-2.06%)
Apr 06, 2015 106.39 107.96 106.39 107.04 533,333 +0.54(+0.51%)
Apr 02, 2015 104.86 106.50 106.50 106.50 388,894 +1.45(+1.38%)
Apr 01, 2015 105.60 105.81 103.95 105.05 554,957 -0.56(-0.53%)
Mar 31, 2015 106.69 107.11 105.18 105.61 845,896 -1.18(-1.11%)
Mar 30, 2015 104.70 106.84 104.51 106.80 543,271 +2.30(+2.20%)
Mar 27, 2015 103.92 104.77 103.90 104.50 337,222 +0.52(+0.50%)
Mar 26, 2015 104.46 104.73 103.55 103.97 479,870 -0.59(-0.56%)
Mar 25, 2015 106.92 107.28 104.45 104.56 485,703 -2.23(-2.09%)
Mar 24, 2015 107.73 107.80 106.71 106.80 566,412 -1.01(-0.94%)
Mar 23, 2015 107.20 108.41 106.69 107.81 734,426 +0.59(+0.55%)
Mar 20, 2015 105.24 107.33 105.14 107.21 1,078,235 +2.18(+2.08%)
Mar 19, 2015 104.76 106.18 104.59 105.03 567,398 -0.22(-0.20%)
Mar 18, 2015 102.48 105.63 101.94 105.25 618,367 +2.78(+2.72%)
Mar 17, 2015 102.18 103.06 101.75 102.46 530,588 +0.12(+0.12%)
Mar 16, 2015 101.64 103.15 101.26 102.34 697,510 +1.28(+1.27%)
Mar 13, 2015 100.48 101.19 99.74 101.06 477,341 +0.43(+0.43%)
Mar 12, 2015 99.78 101.23 99.73 100.63 453,137 +1.01(+1.02%)
Mar 11, 2015 98.70 99.98 98.34 99.62 562,628 +1.20(+1.22%)
Mar 10, 2015 98.57 98.97 98.16 98.42 485,870 -0.49(-0.50%)
Mar 09, 2015 98.42 99.17 98.23 98.91 423,544 +1.14(+1.17%)
Mar 06, 2015 99.97 99.97 97.41 97.77 480,852 -3.38(-3.34%)
Mar 05, 2015 101.17 102.06 100.28 101.15 370,757 +0.67(+0.67%)
Mar 04, 2015 101.20 101.44 100.16 100.48 345,259 -0.55(-0.54%)
Mar 03, 2015 101.56 101.97 100.35 101.03 345,942 -0.71(-0.69%)
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.