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

Federal Realty Investment Trust (NY: FRT )

100.95 +2.11 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 68.12 68.14 66.16 67.82 3,653,670 -0.62(-0.91%)
Jul 30, 2020 67.73 69.27 66.13 68.44 988,836 -0.44(-0.63%)
Jul 29, 2020 68.50 69.11 66.34 68.88 1,164,349 +1.21(+1.79%)
Jul 28, 2020 65.50 68.29 64.98 67.67 771,217 +2.22(+3.40%)
Jul 27, 2020 64.49 65.78 62.85 65.45 1,368,069 +0.57(+0.88%)
Jul 24, 2020 65.98 66.16 64.66 64.88 762,212 -0.76(-1.15%)
Jul 23, 2020 66.45 67.31 64.98 65.63 651,381 -1.19(-1.78%)
Jul 22, 2020 65.78 67.46 65.19 66.82 679,357 +0.67(+1.01%)
Jul 21, 2020 66.66 67.71 65.86 66.16 687,174 -0.54(-0.81%)
Jul 20, 2020 69.28 69.74 66.70 66.70 641,285 -3.01(-4.32%)
Jul 17, 2020 70.82 71.00 69.21 69.71 684,360 -0.93(-1.32%)
Jul 16, 2020 71.25 71.49 69.93 70.65 584,286 -1.32(-1.84%)
Jul 15, 2020 71.47 72.10 70.22 71.97 626,709 +2.64(+3.81%)
Jul 14, 2020 71.27 72.02 69.06 69.33 622,592 -1.94(-2.72%)
Jul 13, 2020 71.76 72.35 70.03 71.27 504,192 +0.20(+0.29%)
Jul 10, 2020 69.88 71.87 69.88 71.06 532,592 +0.96(+1.37%)
Jul 09, 2020 71.38 71.43 68.27 70.10 789,945 -1.24(-1.73%)
Jul 08, 2020 73.24 73.74 71.30 71.34 742,089 -1.83(-2.50%)
Jul 07, 2020 75.02 75.22 73.12 73.17 382,116 -3.38(-4.41%)
Jul 06, 2020 77.89 78.25 75.94 76.55 535,921 +0.52(+0.68%)
Jul 02, 2020 79.73 80.08 75.42 76.03 379,137 -1.71(-2.20%)
Jul 01, 2020 76.25 77.87 75.95 77.74 860,008 +2.00(+2.64%)
Jun 30, 2020 75.60 76.98 74.89 75.74 673,644 +0.40(+0.53%)
Jun 29, 2020 74.56 75.84 72.49 75.34 591,101 +1.77(+2.40%)
Jun 26, 2020 74.60 75.27 72.89 73.57 1,050,672 -1.71(-2.27%)
Jun 25, 2020 72.49 75.49 72.49 75.28 645,311 +1.97(+2.69%)
Jun 24, 2020 74.34 74.34 70.23 73.30 767,067 -2.18(-2.89%)
Jun 23, 2020 76.19 77.32 74.15 75.48 697,976 +0.18(+0.24%)
Jun 22, 2020 75.10 75.91 73.55 75.30 871,208 -0.03(-0.04%)
Jun 19, 2020 78.23 78.50 75.11 75.33 2,280,225 -2.09(-2.70%)
Jun 18, 2020 77.29 78.60 76.54 77.42 840,828 -1.08(-1.38%)
Jun 17, 2020 81.52 81.68 78.11 78.50 695,764 -3.02(-3.71%)
Jun 16, 2020 83.14 83.56 80.32 81.52 891,619 +2.43(+3.08%)
Jun 15, 2020 76.00 79.79 75.21 79.09 662,674 -0.37(-0.46%)
Jun 12, 2020 80.96 81.65 76.77 79.46 767,188 +2.48(+3.22%)
Jun 11, 2020 76.32 79.33 75.40 76.98 1,598,057 -6.14(-7.39%)
Jun 10, 2020 85.59 85.61 80.69 83.12 961,686 -2.92(-3.39%)
Jun 09, 2020 86.97 87.56 85.39 86.04 869,631 -4.02(-4.47%)
Jun 08, 2020 90.68 92.65 89.07 90.06 1,130,874 +2.27(+2.58%)
Jun 05, 2020 88.63 91.33 87.26 87.79 865,791 +4.55(+5.47%)
Jun 04, 2020 81.79 83.33 79.76 83.24 678,732 +1.04(+1.26%)
Jun 03, 2020 79.03 83.32 79.02 82.21 909,318 +4.62(+5.95%)
Jun 02, 2020 75.44 78.94 75.15 77.59 1,442,921 +3.05(+4.09%)
Jun 01, 2020 70.57 74.79 70.57 74.54 832,275 +4.36(+6.21%)
May 29, 2020 70.11 71.83 69.31 70.18 2,668,991 -0.47(-0.66%)
May 28, 2020 74.39 74.68 70.16 70.65 1,276,601 -2.94(-4.00%)
May 27, 2020 75.77 76.37 71.97 73.59 943,971 +0.27(+0.37%)
May 26, 2020 72.69 75.36 72.04 73.32 1,180,124 +4.38(+6.36%)
May 22, 2020 70.28 70.72 67.75 68.94 617,462 -1.30(-1.85%)
May 21, 2020 69.23 71.58 69.12 70.24 962,237 +0.72(+1.04%)
May 20, 2020 68.99 69.58 67.97 69.52 1,071,566 +1.21(+1.77%)
May 19, 2020 68.90 69.69 66.86 68.30 908,020 -0.92(-1.33%)
May 18, 2020 67.18 70.51 65.88 69.23 1,264,898 +5.97(+9.44%)
May 15, 2020 60.82 63.75 59.41 63.25 3,063,629 +1.76(+2.86%)
May 14, 2020 58.77 62.24 56.31 61.50 1,382,519 +1.59(+2.65%)
May 13, 2020 63.21 63.21 59.43 59.91 1,082,807 -3.81(-5.98%)
May 12, 2020 66.42 66.42 63.24 63.72 1,230,112 -2.37(-3.59%)
May 11, 2020 67.41 67.87 65.00 66.09 762,736 -2.52(-3.67%)
May 08, 2020 66.99 70.14 66.97 68.61 829,925 +2.75(+4.17%)
May 07, 2020 65.91 68.54 64.55 65.86 1,239,021 +1.48(+2.29%)
May 06, 2020 67.55 68.46 64.38 64.39 1,264,426 -3.45(-5.09%)
May 05, 2020 69.44 70.85 67.60 67.84 648,258 -0.26(-0.39%)
May 04, 2020 66.66 68.29 65.40 68.10 933,122 -0.77(-1.12%)
May 01, 2020 70.57 71.05 67.69 68.87 930,691 -4.26(-5.82%)
Apr 30, 2020 72.19 74.13 70.57 73.13 3,546,717 -0.64(-0.87%)
Apr 29, 2020 70.44 75.16 70.34 73.77 1,235,306 +5.95(+8.77%)
Apr 28, 2020 67.43 69.91 66.75 67.83 1,104,838 +3.35(+5.19%)
Apr 27, 2020 61.64 64.94 61.51 64.48 1,100,839 +3.65(+6.01%)
Apr 24, 2020 62.19 62.51 59.78 60.83 1,284,112 -0.82(-1.32%)
Apr 23, 2020 60.14 62.33 59.12 61.65 1,488,636 +1.97(+3.30%)
Apr 22, 2020 62.09 63.24 59.55 59.68 1,266,070 -2.16(-3.49%)
Apr 21, 2020 61.48 62.89 60.85 61.84 1,005,045 -1.03(-1.63%)
Apr 20, 2020 64.03 65.33 62.37 62.87 981,388 -3.32(-5.02%)
Apr 17, 2020 66.12 67.79 65.66 66.19 843,246 +0.32(+0.48%)
Apr 16, 2020 68.57 68.69 62.19 65.87 1,366,873 -2.46(-3.60%)
Apr 15, 2020 71.27 71.88 66.89 68.33 1,022,879 -5.97(-8.04%)
Apr 14, 2020 74.98 76.15 73.85 74.30 602,963 +0.90(+1.22%)
Apr 13, 2020 75.53 75.53 72.07 73.41 660,074 -2.13(-2.81%)
Apr 09, 2020 72.79 77.09 72.79 75.53 1,018,135 +5.03(+7.14%)
Apr 08, 2020 66.63 70.91 65.81 70.50 671,132 +4.27(+6.44%)
Apr 07, 2020 68.50 70.46 65.95 66.23 731,746 +2.42(+3.78%)
Apr 06, 2020 62.65 66.44 62.42 63.82 1,009,065 +6.02(+10.41%)
Apr 03, 2020 57.98 59.68 56.81 57.80 630,442 -0.52(-0.89%)
Apr 02, 2020 60.19 62.13 56.92 58.32 1,197,840 -2.64(-4.34%)
Apr 01, 2020 62.12 62.85 58.41 60.96 1,045,465 -4.57(-6.97%)
Mar 31, 2020 65.61 67.98 64.11 65.53 1,133,767 -0.34(-0.52%)
Mar 30, 2020 67.06 67.75 63.82 65.87 1,322,327 -0.92(-1.38%)
Mar 27, 2020 66.49 69.17 65.48 66.79 1,289,919 -2.32(-3.35%)
Mar 26, 2020 68.88 71.94 64.60 69.11 1,233,731 +0.16(+0.23%)
Mar 25, 2020 67.13 75.72 66.16 68.95 1,071,812 +2.13(+3.19%)
Mar 24, 2020 61.02 66.92 60.67 66.82 1,100,199 +8.26(+14.11%)
Mar 23, 2020 60.16 62.10 57.57 58.55 1,507,340 -4.29(-6.83%)
Mar 20, 2020 67.19 69.01 62.29 62.85 1,310,641 -3.49(-5.26%)
Mar 19, 2020 62.36 70.31 60.96 66.34 1,015,581 +2.68(+4.21%)
Mar 18, 2020 75.42 76.08 60.98 63.66 1,026,631 -17.28(-21.35%)
Mar 17, 2020 76.13 81.35 69.71 80.94 1,570,242 +6.17(+8.25%)
Mar 16, 2020 85.63 85.79 74.62 74.78 1,657,441 -18.06(-19.45%)
Mar 13, 2020 94.41 95.65 87.95 92.83 1,632,182 +2.09(+2.30%)
Mar 12, 2020 92.82 95.77 90.67 90.74 1,381,090 -7.79(-7.91%)
Mar 11, 2020 100.35 100.94 97.28 98.53 975,003 -4.73(-4.58%)
Mar 10, 2020 100.31 103.32 96.95 103.26 984,664 +5.27(+5.38%)
Mar 09, 2020 99.55 101.19 97.91 97.99 1,097,718 -7.53(-7.13%)
Mar 06, 2020 102.43 105.80 101.82 105.52 1,097,608 +0.47(+0.45%)
Mar 05, 2020 104.14 105.10 102.72 105.05 466,904 -1.08(-1.02%)
Mar 04, 2020 103.19 106.31 103.19 106.13 552,558 +4.16(+4.08%)
Mar 03, 2020 104.16 105.78 101.19 101.98 904,784 -2.30(-2.20%)
Mar 02, 2020 101.66 104.33 100.40 104.27 724,209 +3.12(+3.09%)
Feb 28, 2020 100.57 101.98 97.39 101.15 1,881,219 -0.50(-0.50%)
Feb 27, 2020 106.07 106.27 101.31 101.65 937,728 -5.21(-4.87%)
Feb 26, 2020 108.32 108.77 106.74 106.86 799,423 -1.17(-1.08%)
Feb 25, 2020 111.19 111.29 107.86 108.03 749,393 -3.16(-2.84%)
Feb 24, 2020 111.23 112.32 110.77 111.18 561,564 -0.97(-0.87%)
Feb 21, 2020 111.11 112.24 110.85 112.16 721,502 +1.17(+1.06%)
Feb 20, 2020 109.53 111.13 109.17 110.98 400,543 +1.74(+1.59%)
Feb 19, 2020 110.31 110.31 108.93 109.25 976,185 -1.07(-0.97%)
Feb 18, 2020 110.62 111.45 109.42 110.31 559,060 -0.30(-0.27%)
Feb 14, 2020 108.84 110.62 108.65 110.62 478,701 +2.07(+1.91%)
Feb 13, 2020 107.60 109.11 107.60 108.55 520,498 +0.88(+0.82%)
Feb 12, 2020 107.54 108.33 106.51 107.67 1,166,027 -0.14(-0.13%)
Feb 11, 2020 111.02 111.64 107.24 107.81 1,131,516 -3.45(-3.10%)
Feb 10, 2020 111.91 112.26 110.42 111.26 612,410 -0.04(-0.04%)
Feb 07, 2020 111.85 112.04 110.88 111.31 275,580 -0.56(-0.50%)
Feb 06, 2020 111.62 112.50 110.92 111.86 322,637 +0.49(+0.44%)
Feb 05, 2020 110.87 111.79 110.69 111.38 473,699 +0.72(+0.65%)
Feb 04, 2020 109.01 111.39 108.84 110.65 492,015 +1.91(+1.76%)
Feb 03, 2020 108.98 110.04 108.47 108.74 460,462 +0.04(+0.04%)
Jan 31, 2020 108.91 109.13 108.16 108.70 1,180,420 -0.36(-0.33%)
Jan 30, 2020 109.22 109.77 108.16 109.06 499,557 -0.53(-0.48%)
Jan 29, 2020 110.92 110.92 109.49 109.59 356,975 -1.03(-0.93%)
Jan 28, 2020 110.70 111.62 110.58 110.62 291,099 +0.00(+0.00%)
Jan 27, 2020 112.16 112.50 110.49 110.62 334,305 -2.24(-1.99%)
Jan 24, 2020 114.03 114.03 112.65 112.86 260,628 -1.10(-0.96%)
Jan 23, 2020 113.61 114.17 113.14 113.96 384,120 +0.43(+0.38%)
Jan 22, 2020 114.07 114.38 113.11 113.53 287,603 -0.26(-0.23%)
Jan 21, 2020 112.94 114.06 112.44 113.79 418,083 +1.17(+1.04%)
Jan 17, 2020 112.34 113.46 112.23 112.62 426,943 +0.23(+0.21%)
Jan 16, 2020 111.81 112.46 111.37 112.38 387,071 +0.93(+0.83%)
Jan 15, 2020 112.06 112.67 111.21 111.45 438,172 +0.45(+0.41%)
Jan 14, 2020 110.19 111.14 109.58 111.00 401,837 +0.73(+0.66%)
Jan 13, 2020 109.51 110.77 109.21 110.27 640,016 +0.79(+0.72%)
Jan 10, 2020 108.51 109.53 108.34 109.48 433,499 +0.98(+0.91%)
Jan 09, 2020 109.15 109.50 108.29 108.50 404,038 -0.85(-0.78%)
Jan 08, 2020 108.97 109.80 108.61 109.35 599,255 +0.37(+0.33%)
Jan 07, 2020 109.65 110.01 108.18 108.98 407,014 -1.98(-1.79%)
Jan 06, 2020 109.67 111.04 109.17 110.97 449,598 +1.29(+1.18%)
Jan 03, 2020 108.51 109.83 108.12 109.67 546,561 +0.75(+0.69%)
Jan 02, 2020 112.61 112.89 108.45 108.92 479,641 -3.00(-2.68%)
Dec 31, 2019 110.91 111.95 110.61 111.92 553,807 +1.15(+1.04%)
Dec 30, 2019 110.30 111.10 110.18 110.78 343,611 +0.27(+0.24%)
Dec 27, 2019 110.47 110.68 110.02 110.51 227,291 +0.59(+0.53%)
Dec 26, 2019 109.65 110.08 109.34 109.92 290,347 +0.47(+0.43%)
Dec 24, 2019 109.55 109.96 109.31 109.45 115,269 -0.10(-0.09%)
Dec 23, 2019 110.44 110.47 109.25 109.55 386,809 -0.16(-0.14%)
Dec 20, 2019 110.54 110.83 109.58 109.71 1,046,003 -0.56(-0.51%)
Dec 19, 2019 110.72 111.13 110.08 110.27 562,111 -0.27(-0.24%)
Dec 18, 2019 109.86 111.03 109.69 110.53 523,269 +0.88(+0.80%)
Dec 17, 2019 111.36 111.36 109.44 109.65 508,013 -1.11(-1.00%)
Dec 16, 2019 110.67 110.97 109.27 110.77 505,842 +0.59(+0.53%)
Dec 13, 2019 110.16 110.69 109.39 110.18 381,988 +0.16(+0.14%)
Dec 12, 2019 112.03 112.31 109.96 110.03 585,062 -1.90(-1.69%)
Dec 11, 2019 113.65 113.65 111.28 111.92 502,841 -1.58(-1.39%)
Dec 10, 2019 114.44 114.44 112.97 113.50 385,576 -1.13(-0.98%)
Dec 09, 2019 113.91 114.71 113.08 114.63 415,510 +1.00(+0.88%)
Dec 06, 2019 113.34 113.96 113.33 113.63 291,072 +0.52(+0.46%)
Dec 05, 2019 112.72 113.25 112.30 113.11 405,442 +0.19(+0.17%)
Dec 04, 2019 111.99 113.82 111.95 112.92 302,864 +0.35(+0.31%)
Dec 03, 2019 111.72 112.88 111.35 112.57 537,185 +0.67(+0.60%)
Dec 02, 2019 113.90 113.99 111.85 111.90 427,829 -1.99(-1.75%)
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%)
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.