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

Digital Realty Trust (NY: DLR )

144.51 -0.43 (-0.30%)
Streaming Delayed Price Updated: 3:42 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 (%)
Apr 30, 2020 127.78 131.38 127.37 130.40 3,461,744 +0.77(+0.59%)
Apr 29, 2020 135.93 136.60 129.34 129.63 2,179,682 -4.83(-3.59%)
Apr 28, 2020 136.44 138.14 133.94 134.47 1,899,470 -0.07(-0.05%)
Apr 27, 2020 132.53 135.26 130.72 134.54 2,001,974 +3.66(+2.80%)
Apr 24, 2020 130.04 131.21 128.75 130.87 1,660,183 +1.31(+1.01%)
Apr 23, 2020 129.95 132.29 129.31 129.56 2,209,541 -0.57(-0.44%)
Apr 22, 2020 128.19 131.29 127.80 130.13 2,391,561 +3.91(+3.10%)
Apr 21, 2020 123.96 127.50 122.90 126.22 2,935,488 +0.86(+0.68%)
Apr 20, 2020 128.65 129.10 124.91 125.37 2,382,028 -4.78(-3.67%)
Apr 17, 2020 126.40 130.62 124.47 130.15 2,062,791 +6.32(+5.11%)
Apr 16, 2020 123.41 124.64 121.51 123.83 4,684,487 +0.92(+0.75%)
Apr 15, 2020 124.44 125.69 121.12 122.91 4,941,859 -3.47(-2.75%)
Apr 14, 2020 125.58 128.94 125.20 126.38 4,168,526 +3.64(+2.96%)
Apr 13, 2020 128.10 128.21 122.29 122.74 2,706,868 -6.61(-5.11%)
Apr 09, 2020 128.20 133.11 127.90 129.35 3,476,847 +2.16(+1.70%)
Apr 08, 2020 122.78 128.33 121.28 127.19 2,412,251 +4.63(+3.78%)
Apr 07, 2020 124.61 125.67 121.45 122.56 2,704,912 +0.87(+0.72%)
Apr 06, 2020 123.13 124.22 121.22 121.69 2,780,965 +2.63(+2.21%)
Apr 03, 2020 116.86 120.00 115.31 119.06 3,232,554 +1.29(+1.10%)
Apr 02, 2020 115.41 118.88 114.33 117.77 2,925,008 +0.46(+0.39%)
Apr 01, 2020 115.89 117.90 110.89 117.31 2,914,260 -3.86(-3.19%)
Mar 31, 2020 121.40 121.71 113.42 121.17 4,327,199 -0.78(-0.64%)
Mar 30, 2020 117.40 122.98 117.16 121.96 4,327,110 +6.07(+5.24%)
Mar 27, 2020 113.69 118.58 113.09 115.89 4,245,035 -1.12(-0.95%)
Mar 26, 2020 106.26 117.64 105.73 117.00 4,453,783 +11.08(+10.46%)
Mar 25, 2020 102.04 112.52 102.04 105.92 4,275,788 +4.11(+4.04%)
Mar 24, 2020 97.31 103.12 93.89 101.82 5,349,551 +7.69(+8.17%)
Mar 23, 2020 105.10 105.10 91.59 94.12 4,487,541 -11.60(-10.97%)
Mar 20, 2020 109.87 113.08 103.81 105.72 5,424,543 -3.55(-3.25%)
Mar 19, 2020 119.68 119.81 105.89 109.28 5,077,611 -10.53(-8.79%)
Mar 18, 2020 114.98 121.84 111.94 119.80 9,155,491 -0.79(-0.65%)
Mar 17, 2020 114.87 121.91 112.48 120.59 9,240,896 +8.66(+7.74%)
Mar 16, 2020 115.51 121.79 111.23 111.93 7,926,271 -12.13(-9.78%)
Mar 13, 2020 115.43 124.29 110.46 124.06 7,563,052 +12.96(+11.66%)
Mar 12, 2020 110.78 113.14 107.86 111.10 10,853,586 -7.47(-6.30%)
Mar 11, 2020 113.38 119.61 111.73 118.57 40,081,060 +2.21(+1.90%)
Mar 10, 2020 107.63 117.46 106.81 116.37 11,478,227 +11.93(+11.42%)
Mar 09, 2020 104.28 107.29 102.99 104.44 3,129,328 -6.55(-5.90%)
Mar 06, 2020 109.24 111.76 107.37 110.99 4,184,878 -1.41(-1.26%)
Mar 05, 2020 114.78 116.24 110.83 112.40 2,782,987 -4.42(-3.79%)
Mar 04, 2020 113.98 116.87 112.99 116.83 3,408,892 +4.67(+4.16%)
Mar 03, 2020 113.15 115.30 110.06 112.16 4,788,414 -0.78(-0.69%)
Mar 02, 2020 104.64 113.18 104.39 112.94 7,292,537 +8.98(+8.64%)
Feb 28, 2020 104.84 104.84 99.88 103.95 5,829,828 -2.67(-2.50%)
Feb 27, 2020 111.84 111.96 106.44 106.62 3,287,066 -6.22(-5.51%)
Feb 26, 2020 115.54 115.93 112.79 112.84 3,079,653 -2.73(-2.37%)
Feb 25, 2020 118.04 118.73 115.04 115.58 5,808,371 -1.50(-1.28%)
Feb 24, 2020 118.56 118.77 116.56 117.08 3,829,046 -2.48(-2.07%)
Feb 21, 2020 118.17 119.84 117.73 119.55 3,866,794 +1.58(+1.34%)
Feb 20, 2020 115.44 118.02 115.01 117.97 4,551,916 +3.37(+2.94%)
Feb 19, 2020 115.15 115.74 114.29 114.60 2,600,262 -0.68(-0.59%)
Feb 18, 2020 113.85 115.31 113.53 115.28 3,660,127 +1.47(+1.29%)
Feb 14, 2020 108.97 114.10 108.36 113.81 4,374,133 +4.30(+3.93%)
Feb 13, 2020 109.48 110.52 109.42 109.51 1,860,363 -0.45(-0.41%)
Feb 12, 2020 108.50 110.69 108.44 109.96 2,114,033 +1.32(+1.22%)
Feb 11, 2020 109.43 110.47 108.45 108.64 2,160,512 -0.48(-0.44%)
Feb 10, 2020 107.14 109.15 106.54 109.12 2,142,366 +2.42(+2.27%)
Feb 07, 2020 107.49 107.57 106.33 106.70 1,066,208 -0.64(-0.60%)
Feb 06, 2020 107.28 107.62 106.69 107.34 1,303,069 +0.14(+0.13%)
Feb 05, 2020 108.29 108.32 106.85 107.20 2,020,013 -0.98(-0.90%)
Feb 04, 2020 107.01 108.60 106.74 108.18 1,412,459 +1.60(+1.50%)
Feb 03, 2020 106.78 107.76 106.21 106.58 1,612,890 +0.13(+0.12%)
Jan 31, 2020 108.72 109.17 105.94 106.45 2,221,844 -2.38(-2.19%)
Jan 30, 2020 110.10 111.04 108.63 108.83 1,842,493 -1.63(-1.48%)
Jan 29, 2020 112.70 112.89 110.35 110.46 2,190,578 -1.90(-1.69%)
Jan 28, 2020 111.76 112.78 111.76 112.36 1,938,893 +0.69(+0.62%)
Jan 27, 2020 110.37 112.06 110.37 111.67 1,764,262 +0.66(+0.59%)
Jan 24, 2020 110.30 111.79 109.89 111.01 2,214,103 +1.00(+0.91%)
Jan 23, 2020 109.16 110.37 109.10 110.01 1,454,515 +0.72(+0.66%)
Jan 22, 2020 109.14 110.06 108.89 109.30 1,904,064 +0.48(+0.44%)
Jan 21, 2020 107.69 108.89 107.15 108.82 1,486,335 +1.12(+1.04%)
Jan 17, 2020 107.17 107.99 106.59 107.70 1,565,458 +0.67(+0.62%)
Jan 16, 2020 106.33 107.31 105.68 107.04 2,578,981 +2.32(+2.22%)
Jan 15, 2020 104.69 105.52 104.40 104.72 1,668,020 +0.21(+0.20%)
Jan 14, 2020 105.56 106.20 103.84 104.51 2,782,477 -1.06(-1.00%)
Jan 13, 2020 104.39 105.76 103.65 105.56 2,394,065 +1.38(+1.33%)
Jan 10, 2020 103.05 104.44 102.52 104.18 2,367,078 +1.43(+1.39%)
Jan 09, 2020 102.39 103.57 102.19 102.75 1,132,299 +0.01(+0.01%)
Jan 08, 2020 101.99 102.95 101.47 102.74 2,950,735 +0.88(+0.87%)
Jan 07, 2020 102.46 102.59 101.06 101.86 1,162,743 -1.01(-0.98%)
Jan 06, 2020 103.40 103.56 102.17 102.87 1,329,920 -0.94(-0.90%)
Jan 03, 2020 101.46 104.02 101.33 103.81 1,004,393 +1.68(+1.64%)
Jan 02, 2020 103.87 104.17 101.66 102.13 1,238,490 -1.51(-1.45%)
Dec 31, 2019 102.48 103.67 102.17 103.64 1,305,030 +1.24(+1.21%)
Dec 30, 2019 102.07 102.43 101.38 102.40 802,267 +0.11(+0.11%)
Dec 27, 2019 102.56 102.82 101.53 102.28 670,366 +0.06(+0.06%)
Dec 26, 2019 101.23 102.22 101.23 102.22 860,894 +1.19(+1.17%)
Dec 24, 2019 101.24 101.66 100.62 101.04 562,335 +0.10(+0.10%)
Dec 23, 2019 102.37 102.80 100.68 100.93 1,270,328 -1.21(-1.19%)
Dec 20, 2019 104.42 104.66 101.72 102.15 3,154,834 -0.85(-0.82%)
Dec 19, 2019 100.48 103.07 100.17 102.99 2,323,701 +2.23(+2.22%)
Dec 18, 2019 98.50 100.95 98.47 100.76 1,912,163 +2.26(+2.29%)
Dec 17, 2019 100.13 100.44 98.30 98.50 1,502,594 -1.45(-1.45%)
Dec 16, 2019 98.67 100.28 98.02 99.96 1,833,729 +1.54(+1.57%)
Dec 13, 2019 99.06 99.69 97.21 98.42 3,289,554 -0.83(-0.84%)
Dec 12, 2019 100.58 101.26 99.14 99.25 2,374,188 -1.10(-1.10%)
Dec 11, 2019 101.14 101.23 99.15 100.35 2,042,621 -0.49(-0.48%)
Dec 10, 2019 101.82 101.97 100.72 100.83 1,838,800 -0.97(-0.95%)
Dec 09, 2019 101.50 102.28 101.23 101.80 1,432,722 +0.30(+0.30%)
Dec 06, 2019 101.31 102.37 101.12 101.50 1,645,696 +0.73(+0.72%)
Dec 05, 2019 102.22 102.57 100.10 100.78 2,486,750 -1.35(-1.33%)
Dec 04, 2019 100.84 102.37 100.80 102.13 1,317,396 +0.86(+0.85%)
Dec 03, 2019 102.32 102.66 100.94 101.27 1,891,850 -0.99(-0.97%)
Dec 02, 2019 103.69 103.75 101.97 102.27 2,069,201 -1.45(-1.40%)
Nov 29, 2019 103.76 104.23 103.46 103.72 580,401 -0.21(-0.21%)
Nov 27, 2019 103.48 104.08 103.24 103.93 1,540,157 +0.49(+0.48%)
Nov 26, 2019 101.28 103.60 101.08 103.44 3,113,148 +1.99(+1.96%)
Nov 25, 2019 103.18 103.85 101.02 101.44 2,052,112 -1.12(-1.09%)
Nov 22, 2019 102.96 103.19 102.08 102.56 2,198,576 -0.21(-0.20%)
Nov 21, 2019 103.59 103.80 101.93 102.76 1,762,843 -1.29(-1.24%)
Nov 20, 2019 104.57 104.79 103.15 104.05 2,253,278 -0.56(-0.53%)
Nov 19, 2019 103.84 104.70 103.07 104.61 1,844,973 +1.30(+1.26%)
Nov 18, 2019 102.03 103.48 102.03 103.30 1,890,352 +1.37(+1.35%)
Nov 15, 2019 100.85 101.97 100.35 101.93 1,952,398 +1.50(+1.49%)
Nov 14, 2019 99.72 100.52 99.43 100.43 2,031,116 +0.85(+0.85%)
Nov 13, 2019 99.92 100.17 99.26 99.58 2,300,211 +0.03(+0.03%)
Nov 12, 2019 100.17 101.55 99.48 99.56 3,957,524 -0.48(-0.48%)
Nov 11, 2019 99.95 100.78 99.68 100.04 2,364,477 +0.08(+0.08%)
Nov 08, 2019 100.37 101.56 99.63 99.96 3,027,022 -1.81(-1.78%)
Nov 07, 2019 104.91 105.21 101.20 101.77 3,139,930 -3.45(-3.28%)
Nov 06, 2019 106.09 106.61 104.83 105.22 1,797,266 -0.54(-0.51%)
Nov 05, 2019 106.09 106.33 104.79 105.76 1,894,791 -0.63(-0.60%)
Nov 04, 2019 108.70 108.83 106.16 106.39 1,948,544 -2.34(-2.15%)
Nov 01, 2019 109.25 109.56 107.59 108.73 1,748,668 -0.21(-0.19%)
Oct 31, 2019 110.79 110.97 108.42 108.94 2,780,550 -2.03(-1.83%)
Oct 30, 2019 110.65 111.59 105.69 110.97 9,143,601 -1.01(-0.90%)
Oct 29, 2019 113.55 115.12 108.48 111.98 3,502,179 -1.45(-1.28%)
Oct 28, 2019 114.00 114.00 112.96 113.43 1,134,752 -0.46(-0.41%)
Oct 25, 2019 115.07 115.07 113.66 113.89 1,177,246 -1.31(-1.14%)
Oct 24, 2019 116.63 116.63 114.86 115.21 795,159 -1.19(-1.02%)
Oct 23, 2019 115.95 116.90 115.09 116.40 1,227,360 +0.80(+0.69%)
Oct 22, 2019 115.37 115.86 114.80 115.60 975,291 +0.41(+0.36%)
Oct 21, 2019 113.95 115.26 113.53 115.19 1,013,120 +1.16(+1.01%)
Oct 18, 2019 112.99 114.12 112.11 114.03 948,094 +1.04(+0.92%)
Oct 17, 2019 111.97 113.47 111.90 112.99 1,135,122 +1.00(+0.90%)
Oct 16, 2019 111.33 112.01 110.27 111.99 1,003,390 +0.69(+0.62%)
Oct 15, 2019 111.47 111.65 110.51 111.30 1,805,251 -0.05(-0.05%)
Oct 14, 2019 111.21 112.04 110.95 111.35 915,905 +0.46(+0.42%)
Oct 11, 2019 112.33 112.42 110.82 110.89 1,101,212 -1.15(-1.03%)
Oct 10, 2019 111.65 112.14 110.91 112.03 1,023,133 -0.01(-0.01%)
Oct 09, 2019 111.13 112.46 110.93 112.04 1,639,544 +1.42(+1.29%)
Oct 08, 2019 110.24 111.75 109.44 110.62 1,704,320 +0.64(+0.58%)
Oct 07, 2019 111.19 111.55 109.66 109.98 1,968,934 -1.72(-1.54%)
Oct 04, 2019 111.38 111.79 110.83 111.71 1,500,508 +0.53(+0.48%)
Oct 03, 2019 109.61 112.05 109.61 111.18 2,085,704 +1.71(+1.56%)
Oct 02, 2019 110.95 111.36 108.18 109.47 2,076,524 -1.20(-1.08%)
Oct 01, 2019 111.14 111.36 110.22 110.67 1,426,731 -0.64(-0.58%)
Sep 30, 2019 110.49 111.56 110.23 111.31 1,147,734 +0.82(+0.74%)
Sep 27, 2019 110.38 111.05 109.98 110.49 1,978,753 +0.27(+0.25%)
Sep 26, 2019 109.85 110.66 109.57 110.22 1,679,707 +0.74(+0.67%)
Sep 25, 2019 109.49 109.79 108.76 109.48 1,379,869 +0.09(+0.09%)
Sep 24, 2019 108.88 109.80 108.50 109.38 2,135,135 +1.07(+0.99%)
Sep 23, 2019 106.95 108.76 106.95 108.31 2,209,251 +1.10(+1.02%)
Sep 20, 2019 106.61 107.67 106.36 107.21 2,591,225 +1.03(+0.97%)
Sep 19, 2019 107.21 108.91 106.14 106.19 3,411,036 -1.26(-1.17%)
Sep 18, 2019 110.31 110.62 106.31 107.45 1,865,933 -2.38(-2.17%)
Sep 17, 2019 108.72 110.04 108.72 109.83 1,266,678 +1.45(+1.34%)
Sep 16, 2019 106.42 108.71 106.31 108.38 2,100,964 +1.78(+1.67%)
Sep 13, 2019 108.23 108.76 106.33 106.61 2,603,236 -1.90(-1.75%)
Sep 12, 2019 109.12 111.11 108.44 108.50 2,268,092 -0.76(-0.70%)
Sep 11, 2019 107.79 109.45 107.58 109.26 1,537,803 +0.72(+0.67%)
Sep 10, 2019 108.68 108.81 107.34 108.54 1,906,115 -0.37(-0.34%)
Sep 09, 2019 109.37 109.44 108.35 108.92 2,072,003 -0.45(-0.41%)
Sep 06, 2019 107.98 109.42 107.56 109.37 1,321,294 +1.66(+1.54%)
Sep 05, 2019 107.46 107.90 106.46 107.71 1,691,102 +0.19(+0.17%)
Sep 04, 2019 107.27 107.69 106.75 107.52 1,203,024 +0.78(+0.73%)
Sep 03, 2019 104.88 106.75 104.41 106.74 1,463,891 +1.61(+1.54%)
Aug 30, 2019 105.56 105.81 104.80 105.12 906,618 +0.03(+0.02%)
Aug 29, 2019 103.75 105.51 103.61 105.10 856,148 +1.97(+1.91%)
Aug 28, 2019 102.61 103.43 102.33 103.12 775,953 +0.80(+0.78%)
Aug 27, 2019 103.60 104.02 102.30 102.33 1,163,161 -0.72(-0.70%)
Aug 26, 2019 103.19 103.67 102.26 103.05 681,042 +0.40(+0.39%)
Aug 23, 2019 104.77 105.07 102.27 102.65 882,627 -1.83(-1.75%)
Aug 22, 2019 104.89 105.44 103.80 104.48 726,666 -0.36(-0.34%)
Aug 21, 2019 104.72 105.44 104.20 104.83 544,522 +0.17(+0.16%)
Aug 20, 2019 105.45 105.89 104.43 104.66 825,592 -1.05(-1.00%)
Aug 19, 2019 105.79 106.29 105.11 105.72 917,556 +0.56(+0.53%)
Aug 16, 2019 102.91 105.81 102.62 105.16 1,745,967 +2.64(+2.58%)
Aug 15, 2019 100.58 102.69 100.29 102.51 1,212,998 +2.18(+2.17%)
Aug 14, 2019 102.16 102.16 100.29 100.34 1,093,120 -1.86(-1.82%)
Aug 13, 2019 101.75 102.60 101.03 102.20 1,024,548 +0.41(+0.40%)
Aug 12, 2019 102.21 102.25 101.22 101.79 937,450 -0.50(-0.49%)
Aug 09, 2019 101.62 102.51 100.13 102.29 1,003,760 +0.48(+0.47%)
Aug 08, 2019 100.56 101.89 99.52 101.81 1,101,022 +1.03(+1.02%)
Aug 07, 2019 99.08 101.05 98.69 100.79 1,362,140 +1.22(+1.23%)
Aug 06, 2019 98.37 100.26 97.80 99.56 996,525 +1.34(+1.37%)
Aug 05, 2019 99.15 99.60 97.09 98.22 1,428,288 -1.45(-1.45%)
Aug 02, 2019 98.26 100.28 98.11 99.66 1,092,552 +1.43(+1.45%)
Aug 01, 2019 97.10 98.45 95.59 98.24 1,829,115 +0.99(+1.02%)
Jul 31, 2019 96.58 98.77 95.88 97.24 2,355,833 +0.31(+0.32%)
Jul 30, 2019 94.41 97.37 94.40 96.93 2,001,604 +2.37(+2.51%)
Jul 29, 2019 95.32 95.64 94.25 94.56 1,155,760 -0.27(-0.29%)
Jul 26, 2019 96.00 96.20 94.29 94.83 1,756,904 -1.11(-1.15%)
Jul 25, 2019 100.08 100.08 95.61 95.94 1,985,537 -3.99(-3.99%)
Jul 24, 2019 99.83 100.50 99.37 99.93 997,228 +0.18(+0.18%)
Jul 23, 2019 99.72 100.47 98.35 99.75 1,088,498 -0.22(-0.22%)
Jul 22, 2019 100.17 100.29 99.60 99.97 974,467 -0.14(-0.14%)
Jul 19, 2019 102.42 102.48 99.91 100.11 901,444 -2.16(-2.11%)
Jul 18, 2019 101.14 102.50 100.87 102.27 735,171 +0.77(+0.75%)
Jul 17, 2019 102.00 102.10 100.68 101.50 687,958 -0.19(-0.19%)
Jul 16, 2019 101.66 101.96 100.88 101.70 1,266,769 -0.03(-0.03%)
Jul 15, 2019 102.10 102.63 101.61 101.73 654,535 -0.37(-0.36%)
Jul 12, 2019 103.18 103.42 102.05 102.10 812,417 -0.82(-0.79%)
Jul 11, 2019 103.88 104.00 101.93 102.91 1,036,395 -0.93(-0.89%)
Jul 10, 2019 103.86 104.04 102.85 103.84 776,846 +0.37(+0.36%)
Jul 09, 2019 102.25 103.89 102.21 103.47 2,028,460 +1.06(+1.04%)
Jul 08, 2019 102.61 102.83 101.73 102.40 748,671 -0.52(-0.50%)
Jul 05, 2019 102.27 103.26 101.36 102.92 609,430 +0.09(+0.08%)
Jul 03, 2019 101.83 103.17 101.83 102.84 507,819 +1.54(+1.52%)
Jul 02, 2019 99.74 101.78 99.17 101.30 1,081,330 +1.75(+1.76%)
Jul 01, 2019 101.14 101.14 98.51 99.54 985,207 -0.61(-0.61%)
Jun 28, 2019 100.11 100.71 99.66 100.16 1,463,597 +0.16(+0.16%)
Jun 27, 2019 99.76 100.36 99.44 100.00 1,129,389 +0.30(+0.30%)
Jun 26, 2019 102.89 103.20 99.51 99.70 1,806,798 -3.19(-3.10%)
Jun 25, 2019 104.91 105.45 102.84 102.89 1,116,610 -1.88(-1.79%)
Jun 24, 2019 104.89 105.31 104.25 104.77 768,095 +0.05(+0.05%)
Jun 21, 2019 106.08 106.08 103.88 104.72 2,069,264 -1.47(-1.39%)
Jun 20, 2019 106.19 106.45 105.59 106.19 1,315,286 +0.75(+0.71%)
Jun 19, 2019 103.77 105.75 103.65 105.44 1,118,320 +1.33(+1.28%)
Jun 18, 2019 104.62 105.44 103.75 104.10 1,313,179 -0.05(-0.05%)
Jun 17, 2019 102.13 104.34 102.13 104.15 1,314,415 +2.32(+2.28%)
Jun 14, 2019 100.94 102.13 100.76 101.83 905,442 +0.69(+0.68%)
Jun 13, 2019 100.56 101.30 100.51 101.14 1,435,696 +0.54(+0.54%)
Jun 12, 2019 100.65 101.08 100.09 100.60 1,488,817 +0.14(+0.14%)
Jun 11, 2019 98.96 100.70 98.86 100.46 1,943,676 +2.01(+2.05%)
Jun 10, 2019 98.20 98.88 97.32 98.44 1,325,312 +0.70(+0.72%)
Jun 07, 2019 97.90 98.91 97.68 97.74 1,480,161 +0.42(+0.43%)
Jun 06, 2019 97.76 97.94 96.65 97.32 1,436,764 +0.55(+0.57%)
Jun 05, 2019 95.69 97.11 95.49 96.77 2,864,277 +1.73(+1.82%)
Jun 04, 2019 96.72 96.94 94.29 95.05 1,921,153 -1.74(-1.79%)
Jun 03, 2019 99.55 101.48 96.19 96.78 1,880,344 -2.41(-2.43%)
May 31, 2019 98.86 99.97 98.65 99.19 1,169,935 +0.00(+0.00%)
May 30, 2019 99.31 99.80 98.82 99.19 735,653 +0.20(+0.20%)
May 29, 2019 100.55 100.57 98.49 98.99 951,247 -1.35(-1.34%)
May 28, 2019 101.53 101.96 100.34 100.34 1,290,223 -0.76(-0.75%)
May 24, 2019 100.92 101.72 100.92 101.10 858,641 +0.56(+0.56%)
May 23, 2019 99.47 100.81 99.31 100.53 1,203,308 +0.81(+0.81%)
May 22, 2019 98.99 99.85 98.59 99.72 928,469 +1.14(+1.15%)
May 21, 2019 98.32 99.17 98.01 98.59 1,209,475 +0.70(+0.71%)
May 20, 2019 99.13 99.35 97.46 97.89 856,259 -1.53(-1.53%)
May 17, 2019 99.17 99.61 98.72 99.41 817,815 -0.31(-0.31%)
May 16, 2019 99.02 100.11 99.02 99.72 1,004,797 +0.60(+0.60%)
May 15, 2019 98.65 99.57 98.22 99.12 1,016,512 +0.63(+0.64%)
May 14, 2019 98.59 99.27 98.41 98.49 1,135,518 +0.15(+0.15%)
May 13, 2019 98.24 98.68 97.85 98.34 946,658 -0.73(-0.74%)
May 10, 2019 98.98 99.82 98.36 99.07 1,413,345 -0.02(-0.02%)
May 09, 2019 98.91 99.30 97.56 99.09 945,169 -0.07(-0.07%)
May 08, 2019 98.80 100.48 98.75 99.16 959,178 +0.22(+0.22%)
May 07, 2019 100.25 100.64 98.25 98.94 1,204,097 -1.66(-1.65%)
May 06, 2019 101.21 101.47 100.30 100.60 1,439,350 -1.10(-1.09%)
May 03, 2019 100.56 101.96 100.41 101.70 1,415,007 +1.60(+1.60%)
May 02, 2019 99.40 101.80 98.84 100.10 1,826,918 +0.98(+0.99%)
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.