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

Federal Realty Investment Trust (NY: FRT )

103.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 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%)
Dec 03, 2018 110.67 111.83 110.19 111.78 777,591 +1.40(+1.27%)
Nov 30, 2018 109.95 110.46 109.27 110.37 640,750 +1.00(+0.92%)
Nov 29, 2018 109.43 109.79 108.24 109.37 265,101 -0.14(-0.13%)
Nov 28, 2018 107.96 109.55 107.59 109.51 629,081 +1.39(+1.29%)
Nov 27, 2018 107.51 108.17 107.22 108.12 293,218 +0.51(+0.47%)
Nov 26, 2018 107.78 108.15 107.08 107.61 699,147 +0.28(+0.26%)
Nov 23, 2018 107.79 107.97 106.73 107.32 134,636 -0.56(-0.52%)
Nov 21, 2018 107.88 107.88 107.88 0 -0.20(-0.19%)
Nov 20, 2018 107.62 108.42 107.25 108.08 743,915 +0.07(+0.06%)
Nov 19, 2018 108.06 108.80 107.28 108.02 557,048 +0.22(+0.20%)
Nov 16, 2018 106.30 107.83 105.91 107.80 393,976 +1.37(+1.29%)
Nov 15, 2018 107.27 107.70 105.44 106.43 389,348 -1.24(-1.15%)
Nov 14, 2018 108.17 108.40 106.93 107.67 512,659 -0.12(-0.11%)
Nov 13, 2018 107.44 107.93 106.63 107.78 419,612 +0.44(+0.41%)
Nov 12, 2018 107.62 108.53 107.23 107.34 257,961 -0.17(-0.16%)
Nov 09, 2018 107.11 108.03 106.64 107.51 339,523 +0.43(+0.41%)
Nov 08, 2018 105.79 107.09 105.73 107.07 394,354 +1.03(+0.97%)
Nov 07, 2018 105.02 106.08 104.70 106.04 341,044 +1.48(+1.41%)
Nov 06, 2018 104.49 104.87 103.77 104.56 247,671 +0.23(+0.22%)
Nov 05, 2018 102.95 105.31 102.62 104.34 441,812 +1.75(+1.71%)
Nov 02, 2018 104.11 104.25 101.31 102.58 638,237 -1.27(-1.22%)
Nov 01, 2018 103.94 105.38 102.27 103.86 913,987 +0.20(+0.19%)
Oct 31, 2018 106.04 106.04 103.55 103.65 1,183,021 -2.39(-2.25%)
Oct 30, 2018 105.20 107.22 104.55 106.04 735,933 +1.34(+1.28%)
Oct 29, 2018 103.00 105.14 103.00 104.71 497,857 +2.33(+2.28%)
Oct 26, 2018 102.99 103.08 100.91 102.38 615,259 -0.58(-0.56%)
Oct 25, 2018 101.03 103.43 100.90 102.95 623,076 +1.85(+1.83%)
Oct 24, 2018 100.67 101.73 100.13 101.11 729,308 +0.68(+0.67%)
Oct 23, 2018 99.83 100.92 99.01 100.43 448,352 +0.15(+0.15%)
Oct 22, 2018 102.70 103.44 100.25 100.28 540,996 -2.41(-2.35%)
Oct 19, 2018 101.96 103.01 101.77 102.69 307,809 +0.91(+0.90%)
Oct 18, 2018 101.89 102.73 101.57 101.78 329,128 -0.16(-0.16%)
Oct 17, 2018 101.79 102.37 100.95 101.94 450,877 +0.12(+0.11%)
Oct 16, 2018 100.45 102.19 99.44 101.82 410,432 +2.20(+2.21%)
Oct 15, 2018 98.75 100.68 98.75 99.63 726,236 +0.69(+0.70%)
Oct 12, 2018 100.33 101.08 98.66 98.93 836,662 -0.68(-0.68%)
Oct 11, 2018 102.35 102.55 99.52 99.61 1,207,900 -2.24(-2.20%)
Oct 10, 2018 103.39 104.03 101.73 101.85 615,141 -1.85(-1.78%)
Oct 09, 2018 104.36 104.61 102.83 103.70 448,902 -0.73(-0.70%)
Oct 08, 2018 102.75 104.85 102.75 104.43 622,815 +1.89(+1.84%)
Oct 05, 2018 102.64 103.14 102.33 102.54 274,299 -0.02(-0.02%)
Oct 04, 2018 102.25 102.91 101.21 102.57 614,250 +0.15(+0.15%)
Oct 03, 2018 104.30 104.73 101.78 102.42 300,343 -1.76(-1.69%)
Oct 02, 2018 104.69 105.07 103.94 104.18 283,488 -0.37(-0.35%)
Oct 01, 2018 105.86 106.18 104.52 104.55 285,365 -1.13(-1.07%)
Sep 28, 2018 103.81 105.69 103.81 105.68 489,838 +1.89(+1.82%)
Sep 27, 2018 104.17 105.02 103.66 103.79 327,552 -0.05(-0.05%)
Sep 26, 2018 105.32 105.57 103.74 103.84 339,332 -1.39(-1.32%)
Sep 25, 2018 104.82 105.73 104.68 105.22 319,385 +0.45(+0.43%)
Sep 24, 2018 106.62 106.66 104.18 104.77 496,151 -2.07(-1.94%)
Sep 21, 2018 106.74 107.60 106.67 106.85 1,047,892 +0.00(+0.00%)
Sep 20, 2018 105.98 106.88 105.42 106.85 618,591 +0.90(+0.85%)
Sep 19, 2018 107.86 108.15 105.83 105.94 837,962 -1.82(-1.69%)
Sep 18, 2018 108.23 108.42 107.21 107.77 232,358 -0.46(-0.43%)
Sep 17, 2018 107.54 108.50 107.13 108.23 382,499 +0.79(+0.74%)
Sep 14, 2018 108.60 108.60 106.13 107.44 419,585 -1.50(-1.38%)
Sep 13, 2018 109.00 109.19 108.37 108.94 408,822 +0.40(+0.37%)
Sep 12, 2018 108.22 108.67 107.72 108.54 396,886 +0.52(+0.48%)
Sep 11, 2018 107.47 108.55 107.46 108.02 228,257 +0.17(+0.15%)
Sep 10, 2018 108.11 108.72 107.78 107.85 325,823 +0.34(+0.32%)
Sep 07, 2018 108.22 108.61 107.42 107.51 358,058 -1.28(-1.17%)
Sep 06, 2018 108.22 109.01 108.22 108.79 289,184 +0.92(+0.85%)
Sep 05, 2018 106.71 108.47 106.46 107.87 392,900 +0.70(+0.66%)
Sep 04, 2018 108.02 108.56 106.83 107.16 353,709 -1.10(-1.02%)
Aug 31, 2018 108.26 108.26 108.26 0 +0.43(+0.40%)
Aug 30, 2018 108.65 108.83 107.52 107.83 279,756 -0.61(-0.56%)
Aug 29, 2018 108.70 108.82 108.00 108.44 384,811 +0.00(+0.00%)
Aug 28, 2018 107.05 108.44 106.48 108.44 460,085 +1.19(+1.11%)
Aug 27, 2018 107.55 107.66 106.67 107.25 356,085 -0.59(-0.55%)
Aug 24, 2018 107.56 107.95 107.34 107.83 288,811 +0.21(+0.19%)
Aug 23, 2018 107.25 108.21 107.12 107.63 355,566 +0.54(+0.50%)
Aug 22, 2018 106.84 107.53 106.78 107.09 379,819 +0.20(+0.19%)
Aug 21, 2018 108.07 108.08 106.53 106.89 416,751 -1.28(-1.19%)
Aug 20, 2018 107.41 108.89 107.30 108.17 541,772 +0.95(+0.88%)
Aug 17, 2018 105.40 107.34 105.28 107.23 1,443,455 +1.88(+1.79%)
Aug 16, 2018 104.78 105.50 104.32 105.35 386,450 +0.56(+0.54%)
Aug 15, 2018 104.14 104.94 103.69 104.78 416,666 +0.64(+0.61%)
Aug 14, 2018 103.61 104.36 103.47 104.14 380,950 +0.64(+0.62%)
Aug 13, 2018 103.82 104.23 103.29 103.51 341,177 -0.14(-0.14%)
Aug 10, 2018 104.17 104.80 103.40 103.65 307,510 -0.77(-0.74%)
Aug 09, 2018 104.24 104.70 103.81 104.42 311,686 +0.27(+0.25%)
Aug 08, 2018 103.88 104.30 103.08 104.15 298,520 +0.41(+0.40%)
Aug 07, 2018 104.29 104.46 103.32 103.74 489,049 -0.90(-0.86%)
Aug 06, 2018 106.14 106.61 104.41 104.64 340,391 -1.64(-1.54%)
Aug 03, 2018 104.87 106.46 104.61 106.28 403,057 +1.81(+1.73%)
Aug 02, 2018 103.72 105.27 103.05 104.48 741,711 +0.88(+0.85%)
Aug 01, 2018 102.99 104.12 101.17 103.60 715,087 -0.43(-0.41%)
Jul 31, 2018 101.92 105.09 101.33 104.03 1,208,343 +2.54(+2.50%)
Jul 30, 2018 100.05 101.60 99.47 101.49 687,230 +1.46(+1.46%)
Jul 27, 2018 102.14 102.22 99.81 100.03 908,176 -1.83(-1.80%)
Jul 26, 2018 103.95 104.07 101.66 101.86 1,040,576 -1.79(-1.73%)
Jul 25, 2018 102.78 104.24 102.74 103.66 309,070 +0.93(+0.90%)
Jul 24, 2018 103.23 103.23 102.60 102.73 451,412 -0.46(-0.44%)
Jul 23, 2018 103.01 103.25 102.18 103.18 313,721 +0.18(+0.18%)
Jul 20, 2018 103.06 103.20 102.33 103.00 312,472 -0.44(-0.42%)
Jul 19, 2018 102.06 104.12 101.72 103.44 299,524 +1.35(+1.32%)
Jul 18, 2018 102.55 103.19 101.39 102.09 413,419 -0.68(-0.66%)
Jul 17, 2018 103.41 104.20 102.59 102.77 473,052 -0.62(-0.60%)
Jul 16, 2018 103.48 103.70 102.31 103.39 291,149 -0.30(-0.29%)
Jul 13, 2018 104.44 104.99 103.45 103.69 297,790 -0.42(-0.41%)
Jul 12, 2018 103.66 104.48 103.27 104.11 381,864 +0.59(+0.57%)
Jul 11, 2018 104.47 104.72 103.42 103.52 515,063 -1.15(-1.10%)
Jul 10, 2018 104.92 105.36 104.21 104.67 471,923 -0.20(-0.19%)
Jul 09, 2018 105.17 105.51 104.24 104.87 651,014 -0.31(-0.29%)
Jul 06, 2018 104.98 105.62 104.37 105.18 422,182 +0.51(+0.48%)
Jul 05, 2018 103.75 104.70 103.27 104.67 384,142 +1.06(+1.02%)
Jul 03, 2018 103.61 103.61 103.61 0 +0.22(+0.21%)
Jul 02, 2018 104.80 105.45 102.53 103.40 557,084 -1.50(-1.43%)
Jun 29, 2018 104.22 105.42 103.71 104.90 939,413 +0.31(+0.30%)
Jun 28, 2018 103.57 104.72 103.04 104.58 579,336 +1.01(+0.98%)
Jun 27, 2018 104.09 104.52 103.32 103.57 464,124 -0.01(-0.01%)
Jun 26, 2018 104.16 104.29 102.12 103.58 707,046 -0.64(-0.61%)
Jun 25, 2018 105.59 106.10 103.23 104.22 726,438 +0.10(+0.10%)
Jun 22, 2018 102.69 104.23 102.55 104.12 904,370 +1.59(+1.55%)
Jun 21, 2018 99.20 102.66 99.20 102.53 829,495 +3.51(+3.55%)
Jun 20, 2018 97.00 99.08 97.00 99.01 501,373 +1.85(+1.90%)
Jun 19, 2018 97.39 97.88 96.91 97.16 536,296 -0.58(-0.60%)
Jun 18, 2018 98.17 98.52 97.09 97.75 459,696 -0.62(-0.63%)
Jun 15, 2018 99.54 98.04 98.36 901,850 -1.18(-1.18%)
Jun 14, 2018 98.74 99.70 98.74 99.54 312,558 +0.90(+0.91%)
Jun 13, 2018 100.53 100.86 98.41 98.64 347,892 -1.89(-1.88%)
Jun 12, 2018 99.25 101.02 98.96 100.53 485,363 +1.24(+1.25%)
Jun 11, 2018 99.56 99.82 99.00 99.29 338,492 -0.06(-0.06%)
Jun 08, 2018 99.29 99.79 98.87 99.35 469,515 +0.02(+0.02%)
Jun 07, 2018 100.11 100.54 99.05 99.33 485,709 -0.74(-0.74%)
Jun 06, 2018 100.11 100.07 671,260 +1.87(+1.90%)
Jun 05, 2018 98.11 98.64 97.82 98.20 447,120 +0.39(+0.40%)
Jun 04, 2018 97.55 97.90 96.93 97.81 442,696 +0.35(+0.35%)
Jun 01, 2018 97.53 98.13 97.21 97.47 449,358 -0.26(-0.27%)
May 31, 2018 97.74 98.20 97.23 97.73 677,134 -0.40(-0.41%)
May 30, 2018 96.54 98.23 95.60 98.13 467,396 +1.92(+1.99%)
May 29, 2018 95.74 96.79 95.28 96.22 572,929 +0.09(+0.09%)
May 25, 2018 96.13 96.13 96.13 0 +0.17(+0.18%)
May 24, 2018 96.46 97.09 95.54 95.96 398,623 -0.42(-0.43%)
May 23, 2018 96.10 96.86 95.66 96.38 651,438 +0.52(+0.54%)
May 22, 2018 95.95 96.23 95.43 95.86 714,390 +0.07(+0.08%)
May 21, 2018 94.77 96.24 93.74 95.78 401,180 +1.46(+1.55%)
May 18, 2018 93.83 94.43 93.45 94.32 339,119 +0.44(+0.46%)
May 17, 2018 93.97 94.47 93.10 93.88 476,629 +0.10(+0.11%)
May 16, 2018 95.11 95.63 93.58 93.79 568,056 -0.84(-0.89%)
May 15, 2018 95.91 95.91 94.30 94.62 608,383 -1.89(-1.96%)
May 14, 2018 97.29 97.61 95.88 96.51 265,532 -0.96(-0.99%)
May 11, 2018 97.98 98.39 97.22 97.48 269,899 -0.38(-0.39%)
May 10, 2018 97.82 98.22 97.31 97.85 217,313 +0.35(+0.36%)
May 09, 2018 96.82 97.66 96.43 97.50 414,899 +0.68(+0.70%)
May 08, 2018 97.47 97.53 96.10 96.82 559,340 -0.88(-0.90%)
May 07, 2018 97.98 98.22 96.98 97.70 525,242 +0.10(+0.10%)
May 04, 2018 96.24 97.85 96.24 97.60 380,840 +1.10(+1.14%)
May 03, 2018 95.40 97.51 94.86 96.50 667,729 +1.54(+1.62%)
May 02, 2018 96.56 96.56 94.28 94.96 614,647 -1.58(-1.63%)
May 01, 2018 95.23 96.90 95.03 96.54 456,772 +1.31(+1.37%)
Apr 30, 2018 95.93 95.93 94.94 95.23 677,646 -0.44(-0.46%)
Apr 27, 2018 93.43 95.99 93.43 95.68 688,485 +2.08(+2.22%)
Apr 26, 2018 92.47 94.13 92.28 93.60 583,426 +1.40(+1.52%)
Apr 25, 2018 91.65 92.44 90.98 92.20 492,080 +0.44(+0.48%)
Apr 24, 2018 91.94 92.26 90.97 91.76 395,917 +0.07(+0.08%)
Apr 23, 2018 91.52 92.33 91.01 91.68 367,357 +0.27(+0.30%)
Apr 20, 2018 93.70 94.16 91.26 91.41 530,405 -2.01(-2.15%)
Apr 19, 2018 95.28 95.28 92.86 93.42 401,468 -2.06(-2.15%)
Apr 18, 2018 96.04 96.23 95.36 95.47 439,245 -0.31(-0.33%)
Apr 17, 2018 95.36 96.57 94.59 95.78 353,999 +0.66(+0.69%)
Apr 16, 2018 94.81 95.75 94.14 95.13 331,356 +0.43(+0.45%)
Apr 13, 2018 94.67 94.75 93.76 94.70 319,847 +0.20(+0.21%)
Apr 12, 2018 95.78 95.78 93.70 94.50 426,367 -1.11(-1.16%)
Apr 11, 2018 95.04 96.67 95.04 95.61 410,664 +0.45(+0.48%)
Apr 10, 2018 95.40 95.64 94.02 95.16 446,952 +0.22(+0.23%)
Apr 09, 2018 95.31 95.90 94.50 94.94 449,289 -0.24(-0.25%)
Apr 06, 2018 97.05 97.41 94.85 95.17 406,836 -2.06(-2.11%)
Apr 05, 2018 97.44 97.47 96.18 97.23 583,286 -0.25(-0.25%)
Apr 04, 2018 95.27 97.71 95.27 97.48 430,249 +1.28(+1.33%)
Apr 03, 2018 95.11 96.38 94.07 96.19 450,382 +1.13(+1.18%)
Apr 02, 2018 95.53 96.05 94.24 95.07 617,044 -0.38(-0.40%)
Mar 29, 2018 95.45 95.45 95.45 0 -0.45(-0.47%)
Mar 28, 2018 93.51 96.21 93.51 95.90 661,403 +2.61(+2.80%)
Mar 27, 2018 93.02 94.81 92.03 93.28 812,413 +0.19(+0.20%)
Mar 26, 2018 93.00 93.26 91.92 93.10 545,849 +0.61(+0.66%)
Mar 23, 2018 94.10 94.40 92.16 92.49 678,351 -1.25(-1.33%)
Mar 22, 2018 93.99 95.58 93.65 93.74 595,422 -0.53(-0.56%)
Mar 21, 2018 94.94 95.14 93.70 94.26 392,174 -0.47(-0.49%)
Mar 20, 2018 95.78 96.45 94.02 94.73 559,562 -1.03(-1.07%)
Mar 19, 2018 96.64 96.64 95.25 95.76 839,040 -1.15(-1.19%)
Mar 16, 2018 96.18 97.33 95.77 96.91 992,743 +0.59(+0.61%)
Mar 15, 2018 97.32 97.32 95.96 96.32 702,666 -0.63(-0.65%)
Mar 14, 2018 97.09 97.27 96.05 96.95 515,223 +0.11(+0.11%)
Mar 13, 2018 95.89 97.10 95.76 96.84 513,627 +1.22(+1.28%)
Mar 12, 2018 94.62 95.94 94.54 95.62 540,455 +0.82(+0.86%)
Mar 09, 2018 95.47 95.47 93.55 94.80 483,705 -0.71(-0.74%)
Mar 08, 2018 96.04 96.31 95.15 95.51 455,007 -0.07(-0.08%)
Mar 07, 2018 95.93 94.91 95.59 460,358 +0.26(+0.27%)
Mar 06, 2018 94.87 95.54 93.78 95.33 411,642 +0.37(+0.39%)
Mar 05, 2018 94.67 95.75 94.39 94.96 544,992 +0.12(+0.13%)
Mar 02, 2018 94.13 94.91 93.02 94.84 616,162 +0.33(+0.35%)
Mar 01, 2018 92.46 95.34 92.15 94.50 891,393 +1.64(+1.76%)
Feb 28, 2018 93.01 94.15 92.37 92.86 562,686 +0.37(+0.41%)
Feb 27, 2018 95.11 95.72 92.49 92.49 730,789 -2.84(-2.98%)
Feb 26, 2018 94.84 95.35 94.05 95.33 594,349 +0.84(+0.89%)
Feb 23, 2018 93.26 94.53 92.59 94.49 588,598 +1.51(+1.62%)
Feb 22, 2018 90.97 93.55 90.97 92.98 470,660 +2.42(+2.67%)
Feb 21, 2018 93.37 93.59 90.54 90.56 731,030 -2.81(-3.01%)
Feb 20, 2018 93.06 94.79 92.69 93.37 892,968 +0.09(+0.10%)
Feb 16, 2018 93.28 93.28 93.28 0 +1.92(+2.10%)
Feb 15, 2018 90.54 92.10 90.54 91.36 644,263 +1.04(+1.15%)
Feb 14, 2018 88.27 92.07 86.73 90.32 1,249,593 +0.46(+0.51%)
Feb 13, 2018 89.59 90.36 88.19 89.86 739,315 +0.02(+0.02%)
Feb 12, 2018 90.00 90.39 87.06 89.85 832,338 +0.27(+0.30%)
Feb 09, 2018 88.72 90.19 86.91 89.58 933,553 +1.47(+1.66%)
Feb 08, 2018 90.73 91.52 88.10 88.11 806,159 -2.63(-2.90%)
Feb 07, 2018 91.45 92.13 90.67 90.74 784,883 -0.72(-0.78%)
Feb 06, 2018 90.54 92.56 89.44 91.46 1,105,196 -1.63(-1.75%)
Feb 05, 2018 94.13 94.57 91.54 93.09 395,008 -1.08(-1.14%)
Feb 02, 2018 95.19 95.77 93.39 94.17 814,087 -1.80(-1.88%)
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.