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

Federal Realty Investment Trust (NY: FRT )

102.01 -2.90 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2021 112.03 112.69 110.24 110.47 888,212 -2.99(-2.64%)
Nov 29, 2021 114.01 114.88 112.21 113.46 550,260 +0.94(+0.83%)
Nov 26, 2021 115.63 115.93 110.74 112.52 480,308 -6.08(-5.13%)
Nov 24, 2021 117.56 118.87 117.09 118.60 247,885 +1.05(+0.89%)
Nov 23, 2021 116.99 118.14 116.53 117.56 537,192 +0.62(+0.53%)
Nov 22, 2021 116.63 117.77 115.53 116.94 359,508 +0.82(+0.71%)
Nov 19, 2021 116.17 116.98 115.24 116.11 324,396 -0.81(-0.69%)
Nov 18, 2021 116.83 117.68 116.37 116.93 480,989 +0.79(+0.68%)
Nov 17, 2021 114.57 116.26 113.24 116.13 361,172 +0.43(+0.37%)
Nov 16, 2021 116.67 116.68 114.90 115.70 339,900 -0.57(-0.49%)
Nov 15, 2021 115.70 116.32 115.14 116.27 437,825 +1.12(+0.98%)
Nov 12, 2021 116.38 116.38 114.79 115.14 294,953 -1.08(-0.93%)
Nov 11, 2021 115.03 116.31 114.39 116.22 334,368 +1.15(+1.00%)
Nov 10, 2021 115.41 115.07 308,813 -0.37(-0.32%)
Nov 09, 2021 115.43 116.29 114.90 115.44 459,350 +0.00(+0.00%)
Nov 08, 2021 119.56 119.56 114.66 115.44 627,347 -3.94(-3.30%)
Nov 05, 2021 117.64 122.07 115.72 119.38 662,852 +5.26(+4.61%)
Nov 04, 2021 115.75 116.39 114.03 114.12 687,800 -1.57(-1.35%)
Nov 03, 2021 112.12 116.04 112.12 115.68 696,280 +3.58(+3.19%)
Nov 02, 2021 111.36 112.53 110.76 112.11 543,990 +2.00(+1.82%)
Nov 01, 2021 108.89 110.33 107.38 110.11 471,469 +1.73(+1.60%)
Oct 29, 2021 108.41 109.19 107.76 108.38 984,433 -0.37(-0.34%)
Oct 28, 2021 107.90 108.78 105.80 108.75 571,800 +0.80(+0.74%)
Oct 27, 2021 109.97 109.83 107.95 107.95 402,920 -1.64(-1.50%)
Oct 26, 2021 109.08 109.87 109.59 515,629 +0.62(+0.57%)
Oct 25, 2021 108.65 109.57 107.85 108.97 529,523 +0.26(+0.24%)
Oct 22, 2021 109.39 109.57 107.78 108.70 420,244 -0.20(-0.18%)
Oct 21, 2021 110.30 110.81 108.27 108.90 464,570 -1.25(-1.14%)
Oct 20, 2021 108.37 110.17 108.33 110.15 668,550 +1.39(+1.28%)
Oct 19, 2021 111.52 111.52 108.70 108.77 463,128 -2.64(-2.37%)
Oct 18, 2021 110.85 112.22 110.39 111.41 417,260 -0.29(-0.26%)
Oct 15, 2021 111.95 112.65 111.51 111.69 398,273 +0.41(+0.36%)
Oct 14, 2021 111.26 111.43 110.60 111.29 649,664 +0.49(+0.44%)
Oct 13, 2021 109.79 110.97 109.06 110.80 456,290 +0.62(+0.56%)
Oct 12, 2021 109.16 110.70 108.94 110.18 321,592 +0.39(+0.35%)
Oct 11, 2021 109.43 110.35 108.90 109.79 243,659 +0.47(+0.43%)
Oct 08, 2021 109.42 110.54 108.88 109.33 251,708 -0.28(-0.25%)
Oct 07, 2021 110.40 110.99 109.08 109.60 398,225 +0.29(+0.26%)
Oct 06, 2021 107.33 109.33 106.00 109.32 287,211 +1.15(+1.07%)
Oct 05, 2021 109.87 110.14 107.88 108.16 311,366 -1.67(-1.52%)
Oct 04, 2021 108.97 110.54 108.97 109.83 563,956 +0.82(+0.75%)
Oct 01, 2021 106.91 109.73 106.59 109.01 483,847 +2.76(+2.59%)
Sep 30, 2021 108.78 109.49 106.27 106.25 881,618 -2.31(-2.12%)
Sep 29, 2021 107.83 109.14 107.47 108.56 451,672 +1.27(+1.18%)
Sep 28, 2021 107.12 107.88 106.21 107.29 475,137 -0.04(-0.04%)
Sep 27, 2021 107.71 109.71 107.09 107.33 516,169 +0.15(+0.14%)
Sep 24, 2021 106.99 107.94 106.84 107.18 508,375 -0.40(-0.37%)
Sep 23, 2021 107.54 108.73 106.92 107.58 567,927 +0.72(+0.67%)
Sep 22, 2021 106.32 107.37 105.32 106.86 505,339 +1.71(+1.63%)
Sep 21, 2021 106.39 106.67 105.10 105.15 301,096 -1.05(-0.99%)
Sep 20, 2021 105.58 106.89 104.57 106.20 766,307 -1.23(-1.15%)
Sep 17, 2021 108.31 109.39 107.03 107.43 913,685 -1.19(-1.09%)
Sep 16, 2021 108.63 109.42 108.35 108.62 347,611 +0.07(+0.07%)
Sep 15, 2021 108.16 109.17 107.65 108.55 446,321 +0.54(+0.50%)
Sep 14, 2021 109.41 109.41 107.23 108.01 328,100 -0.86(-0.79%)
Sep 13, 2021 107.25 109.63 106.40 108.88 406,956 +2.83(+2.67%)
Sep 10, 2021 108.71 108.71 105.97 106.05 456,991 -2.30(-2.12%)
Sep 09, 2021 108.97 109.39 107.88 108.34 534,421 -1.30(-1.18%)
Sep 08, 2021 109.59 110.73 109.12 109.64 244,813 -0.23(-0.21%)
Sep 07, 2021 110.38 110.50 108.96 109.87 478,082 -0.77(-0.70%)
Sep 03, 2021 110.46 111.04 109.35 110.64 460,484 -0.25(-0.23%)
Sep 02, 2021 110.95 110.95 109.81 110.89 356,783 +0.31(+0.28%)
Sep 01, 2021 110.36 111.15 109.42 110.58 415,737 +0.92(+0.84%)
Aug 31, 2021 108.96 109.99 108.52 109.66 539,931 +0.36(+0.33%)
Aug 30, 2021 108.65 109.36 107.56 109.30 330,009 +0.64(+0.59%)
Aug 27, 2021 107.43 109.30 107.43 108.66 282,882 +1.81(+1.69%)
Aug 26, 2021 107.60 107.95 106.49 106.85 231,863 -0.85(-0.79%)
Aug 25, 2021 106.80 109.03 105.97 107.69 593,643 +1.48(+1.39%)
Aug 24, 2021 105.98 106.67 105.09 106.22 301,971 +0.62(+0.59%)
Aug 23, 2021 104.72 106.00 104.72 105.60 568,018 +1.08(+1.03%)
Aug 20, 2021 103.10 105.14 101.95 104.52 301,542 +0.72(+0.69%)
Aug 19, 2021 103.49 104.78 102.76 103.80 284,223 -0.54(-0.52%)
Aug 18, 2021 104.64 105.36 103.27 104.34 479,865 -0.83(-0.79%)
Aug 17, 2021 105.56 105.93 103.64 105.17 527,326 -1.39(-1.30%)
Aug 16, 2021 107.93 108.11 105.91 106.55 541,899 -1.51(-1.40%)
Aug 13, 2021 108.43 108.95 107.45 108.06 459,484 -0.08(-0.07%)
Aug 12, 2021 109.11 109.33 107.28 108.15 240,213 -0.60(-0.55%)
Aug 11, 2021 108.31 108.77 107.25 108.75 530,591 +0.96(+0.89%)
Aug 10, 2021 107.41 109.01 106.38 107.78 446,452 +0.51(+0.48%)
Aug 09, 2021 108.53 109.00 107.24 107.27 337,756 -1.97(-1.81%)
Aug 06, 2021 109.50 111.10 109.19 109.24 458,815 +0.18(+0.17%)
Aug 05, 2021 107.48 109.65 107.14 109.06 935,813 +6.15(+5.98%)
Aug 04, 2021 104.61 105.16 102.85 102.91 441,692 -2.18(-2.07%)
Aug 03, 2021 105.42 105.42 103.24 105.09 386,671 +0.12(+0.11%)
Aug 02, 2021 106.88 108.52 104.87 104.98 607,964 -0.86(-0.82%)
Jul 30, 2021 105.93 107.39 105.56 105.84 1,750,964 +0.18(+0.17%)
Jul 29, 2021 105.03 107.69 105.03 105.66 539,654 +0.96(+0.92%)
Jul 28, 2021 106.48 106.68 103.88 104.70 438,637 -1.49(-1.41%)
Jul 27, 2021 104.21 106.92 104.07 106.19 649,618 +1.19(+1.13%)
Jul 26, 2021 104.66 105.70 103.22 105.00 669,560 +0.00(+0.00%)
Jul 23, 2021 104.99 105.62 103.76 105.00 421,884 +0.68(+0.65%)
Jul 22, 2021 106.26 106.34 103.69 104.33 341,943 -2.36(-2.21%)
Jul 21, 2021 106.20 107.47 105.95 106.69 744,902 +1.47(+1.40%)
Jul 20, 2021 101.64 105.34 101.62 105.22 1,404,563 +4.14(+4.10%)
Jul 19, 2021 103.72 103.71 100.15 101.08 560,152 -4.42(-4.19%)
Jul 16, 2021 106.38 106.79 105.25 105.50 628,210 -0.31(-0.29%)
Jul 15, 2021 105.80 106.76 105.02 105.80 552,653 -0.70(-0.66%)
Jul 14, 2021 105.76 107.36 105.74 106.51 501,143 +0.76(+0.72%)
Jul 13, 2021 107.79 108.64 105.47 105.75 507,477 -2.62(-2.42%)
Jul 12, 2021 105.48 108.83 104.86 108.37 695,351 +2.06(+1.94%)
Jul 09, 2021 104.53 106.37 103.48 106.31 1,422,756 +3.29(+3.19%)
Jul 08, 2021 102.09 103.91 101.08 103.02 908,297 -0.13(-0.13%)
Jul 07, 2021 104.65 105.11 102.45 103.16 1,029,985 -2.05(-1.95%)
Jul 06, 2021 105.51 105.64 103.92 105.21 1,102,136 -0.93(-0.87%)
Jul 02, 2021 106.87 107.11 105.48 106.14 418,655 -0.20(-0.19%)
Jul 01, 2021 105.76 107.25 105.45 106.33 766,528 +0.82(+0.78%)
Jun 30, 2021 105.76 106.56 105.30 105.52 603,952 -0.46(-0.43%)
Jun 29, 2021 105.61 107.11 105.61 105.97 608,273 +0.41(+0.38%)
Jun 28, 2021 107.97 107.97 104.83 105.57 560,452 -1.84(-1.71%)
Jun 25, 2021 106.58 107.44 105.94 107.41 998,812 +1.37(+1.29%)
Jun 24, 2021 107.42 107.42 105.30 106.04 548,925 -0.99(-0.93%)
Jun 23, 2021 106.36 107.69 105.97 107.03 543,711 +0.71(+0.67%)
Jun 22, 2021 107.69 107.69 106.31 106.32 417,427 -1.50(-1.39%)
Jun 21, 2021 105.32 108.32 105.32 107.82 516,760 +2.20(+2.08%)
Jun 18, 2021 107.83 108.08 105.58 105.62 1,286,260 -2.71(-2.50%)
Jun 17, 2021 109.12 109.83 107.61 108.33 513,565 -1.10(-1.00%)
Jun 16, 2021 110.64 111.13 109.35 109.43 643,161 -1.18(-1.07%)
Jun 15, 2021 110.69 111.60 110.21 110.61 937,357 -0.52(-0.47%)
Jun 14, 2021 111.52 112.57 110.42 111.14 472,581 -0.18(-0.16%)
Jun 11, 2021 109.57 111.41 108.62 111.31 651,972 +1.43(+1.30%)
Jun 10, 2021 110.62 111.20 109.78 109.88 703,161 -0.40(-0.36%)
Jun 09, 2021 110.23 111.00 109.23 110.28 549,716 +0.59(+0.53%)
Jun 08, 2021 108.09 110.33 108.06 109.69 587,765 +1.88(+1.75%)
Jun 07, 2021 106.47 108.40 106.13 107.81 539,881 +1.88(+1.78%)
Jun 04, 2021 106.97 106.97 105.02 105.93 505,579 -0.83(-0.78%)
Jun 03, 2021 107.61 107.61 106.35 106.76 889,067 -0.43(-0.40%)
Jun 02, 2021 105.57 107.25 104.72 107.19 954,357 +2.09(+1.99%)
Jun 01, 2021 103.11 105.46 103.02 105.10 822,871 +2.14(+2.07%)
May 28, 2021 102.29 103.19 101.65 102.97 352,456 +1.28(+1.26%)
May 27, 2021 103.05 103.10 101.54 101.69 902,631 -0.80(-0.78%)
May 26, 2021 101.76 102.78 100.87 102.49 393,439 +0.92(+0.90%)
May 25, 2021 101.81 102.63 101.15 101.57 505,862 -0.32(-0.32%)
May 24, 2021 101.88 102.54 101.05 101.90 446,769 +0.58(+0.57%)
May 21, 2021 101.32 101.81 101.00 101.32 321,043 -0.18(-0.18%)
May 20, 2021 101.32 101.96 100.48 101.50 406,424 +0.42(+0.42%)
May 19, 2021 100.66 101.12 99.01 101.08 324,440 -0.41(-0.40%)
May 18, 2021 101.56 102.57 100.56 101.48 406,556 -0.26(-0.26%)
May 17, 2021 101.93 102.44 101.08 101.74 483,792 +0.41(+0.40%)
May 14, 2021 100.54 102.00 100.38 101.34 432,091 +0.95(+0.95%)
May 13, 2021 99.58 100.95 98.96 100.38 560,214 +0.89(+0.90%)
May 12, 2021 103.40 103.40 99.23 99.49 574,568 -3.36(-3.27%)
May 11, 2021 103.13 103.92 101.90 102.85 514,220 -1.82(-1.74%)
May 10, 2021 105.54 106.71 104.61 104.67 493,158 -0.13(-0.12%)
May 07, 2021 102.30 105.52 102.30 104.80 729,185 +2.15(+2.10%)
May 06, 2021 103.71 104.53 101.64 102.64 1,644,014 +3.67(+3.71%)
May 05, 2021 100.70 100.87 98.72 98.97 773,683 -2.40(-2.37%)
May 04, 2021 102.04 102.87 100.94 101.37 636,648 -0.41(-0.40%)
May 03, 2021 102.36 103.02 100.81 101.78 588,019 +0.16(+0.16%)
Apr 30, 2021 101.37 102.15 100.55 101.62 1,983,592 -0.16(-0.16%)
Apr 29, 2021 101.72 103.36 100.77 101.78 638,484 +1.15(+1.15%)
Apr 28, 2021 100.87 101.81 100.03 100.63 1,452,474 -0.05(-0.05%)
Apr 27, 2021 99.18 101.11 98.87 100.68 1,072,754 +1.71(+1.73%)
Apr 26, 2021 99.73 100.49 98.19 98.97 741,145 +0.06(+0.06%)
Apr 23, 2021 98.41 99.47 97.56 98.91 689,032 +0.43(+0.44%)
Apr 22, 2021 98.75 100.50 98.11 98.47 873,907 +0.04(+0.04%)
Apr 21, 2021 96.46 98.64 95.90 98.44 567,587 +2.04(+2.12%)
Apr 20, 2021 96.15 97.37 95.73 96.39 407,408 -0.01(-0.01%)
Apr 19, 2021 96.55 96.99 95.11 96.40 480,218 +0.08(+0.08%)
Apr 16, 2021 95.71 97.00 94.98 96.32 1,434,698 +1.27(+1.34%)
Apr 15, 2021 94.47 95.43 94.01 95.05 982,664 +1.17(+1.25%)
Apr 14, 2021 95.65 95.86 93.75 93.88 808,035 -1.50(-1.58%)
Apr 13, 2021 94.10 95.55 93.95 95.38 493,467 +0.95(+1.00%)
Apr 12, 2021 94.92 95.27 92.43 94.44 630,266 -0.50(-0.52%)
Apr 09, 2021 95.11 95.12 94.39 94.93 573,546 +0.22(+0.23%)
Apr 08, 2021 93.75 95.14 93.46 94.72 671,631 +0.12(+0.12%)
Apr 07, 2021 94.83 95.69 93.51 94.60 661,056 -0.04(-0.04%)
Apr 06, 2021 93.39 94.80 92.86 94.64 884,018 +1.12(+1.19%)
Apr 05, 2021 94.05 94.40 92.24 93.52 800,220 -0.09(-0.10%)
Apr 01, 2021 92.02 93.72 91.36 93.61 720,458 +2.25(+2.46%)
Mar 31, 2021 92.49 92.80 90.78 91.36 909,931 -1.66(-1.78%)
Mar 30, 2021 92.58 93.66 91.76 93.02 529,716 +0.68(+0.74%)
Mar 29, 2021 93.53 93.63 90.76 92.33 538,126 -1.62(-1.73%)
Mar 26, 2021 93.13 94.60 92.32 93.95 592,090 +1.57(+1.70%)
Mar 25, 2021 89.77 92.63 89.01 92.39 788,249 +2.04(+2.25%)
Mar 24, 2021 89.13 92.09 89.00 90.35 779,479 +1.51(+1.70%)
Mar 23, 2021 90.18 90.62 88.14 88.84 656,249 -1.81(-2.00%)
Mar 22, 2021 91.04 91.04 89.51 90.65 730,300 -0.25(-0.28%)
Mar 19, 2021 92.71 93.09 90.83 90.90 1,512,651 -1.85(-1.99%)
Mar 18, 2021 94.32 95.26 92.21 92.75 732,038 -1.56(-1.65%)
Mar 17, 2021 95.50 96.32 93.53 94.30 1,239,992 -1.54(-1.61%)
Mar 16, 2021 98.37 98.37 95.32 95.84 629,567 -2.85(-2.89%)
Mar 15, 2021 98.50 99.65 96.99 98.70 577,657 -0.69(-0.70%)
Mar 12, 2021 98.20 99.61 97.64 99.39 702,247 +1.53(+1.56%)
Mar 11, 2021 96.72 98.65 96.10 97.86 637,867 +1.04(+1.07%)
Mar 10, 2021 95.62 97.94 95.26 96.83 546,450 +1.23(+1.29%)
Mar 09, 2021 97.77 98.11 95.57 95.59 623,674 -2.75(-2.79%)
Mar 08, 2021 96.22 99.18 95.03 98.34 830,225 +3.10(+3.25%)
Mar 05, 2021 94.40 95.46 91.86 95.24 691,808 +1.87(+2.01%)
Mar 04, 2021 95.18 96.09 92.15 93.37 1,018,044 -1.58(-1.67%)
Mar 03, 2021 91.94 95.29 91.76 94.95 840,534 +3.50(+3.83%)
Mar 02, 2021 93.71 94.10 91.00 91.45 938,238 -2.21(-2.36%)
Mar 01, 2021 92.93 95.07 92.17 93.66 1,121,186 +2.55(+2.80%)
Feb 26, 2021 92.57 93.34 90.48 91.11 995,738 -1.65(-1.78%)
Feb 25, 2021 95.63 96.27 91.88 92.76 890,775 -2.72(-2.85%)
Feb 24, 2021 93.06 95.68 92.67 95.47 1,112,492 +2.46(+2.64%)
Feb 23, 2021 91.84 93.41 91.41 93.02 1,084,553 +2.42(+2.67%)
Feb 22, 2021 89.68 93.26 89.34 90.59 1,122,448 +0.80(+0.89%)
Feb 19, 2021 90.70 91.61 89.77 89.79 762,100 -0.99(-1.09%)
Feb 18, 2021 91.53 92.23 90.23 90.78 966,211 -1.27(-1.38%)
Feb 17, 2021 91.44 92.11 90.16 92.05 1,124,834 +0.65(+0.71%)
Feb 16, 2021 92.18 92.99 90.23 91.40 1,574,989 -0.75(-0.81%)
Feb 12, 2021 87.94 92.15 87.38 92.15 1,406,826 +3.91(+4.43%)
Feb 11, 2021 85.73 88.32 84.93 88.24 1,375,189 +2.00(+2.32%)
Feb 10, 2021 86.46 87.73 85.08 86.24 1,410,632 +2.48(+2.96%)
Feb 09, 2021 82.78 83.83 82.35 83.77 624,375 +1.50(+1.83%)
Feb 08, 2021 82.18 82.35 81.19 82.26 573,140 +0.08(+0.10%)
Feb 05, 2021 82.14 82.54 81.34 82.18 464,056 +0.82(+1.01%)
Feb 04, 2021 79.49 82.10 79.12 81.36 693,471 +2.22(+2.81%)
Feb 03, 2021 77.96 79.41 77.28 79.14 500,348 +0.59(+0.75%)
Feb 02, 2021 78.73 78.98 77.29 78.55 631,417 +0.17(+0.22%)
Feb 01, 2021 79.45 79.69 75.99 78.38 802,486 -0.47(-0.59%)
Jan 29, 2021 78.35 80.68 77.37 78.85 3,020,862 -0.02(-0.02%)
Jan 28, 2021 79.91 81.81 78.75 78.87 1,088,688 -0.65(-0.82%)
Jan 27, 2021 79.23 80.95 78.83 79.52 881,644 -0.43(-0.54%)
Jan 26, 2021 80.69 80.94 78.62 79.95 1,033,126 -0.16(-0.20%)
Jan 25, 2021 78.84 81.92 77.55 80.11 930,033 +0.39(+0.49%)
Jan 22, 2021 77.57 80.06 77.03 79.72 908,679 +1.41(+1.81%)
Jan 21, 2021 79.04 79.26 76.90 78.31 529,069 -1.16(-1.46%)
Jan 20, 2021 79.09 80.53 77.79 79.47 883,236 +0.95(+1.20%)
Jan 19, 2021 78.81 78.83 76.61 78.53 760,604 -0.06(-0.08%)
Jan 15, 2021 77.92 78.87 76.32 78.59 821,620 +0.44(+0.56%)
Jan 14, 2021 78.38 79.07 77.79 78.15 641,526 +0.44(+0.57%)
Jan 13, 2021 76.41 78.27 76.15 77.71 957,963 +1.34(+1.76%)
Jan 12, 2021 74.22 76.46 73.88 76.37 722,624 +2.00(+2.69%)
Jan 11, 2021 75.47 75.87 73.71 74.37 534,936 -1.76(-2.31%)
Jan 08, 2021 76.56 76.82 75.60 76.12 423,413 -0.11(-0.14%)
Jan 07, 2021 77.44 77.47 75.51 76.23 597,871 -1.23(-1.59%)
Jan 06, 2021 75.19 77.82 75.00 77.46 1,207,747 +3.07(+4.13%)
Jan 05, 2021 74.66 75.89 74.24 74.39 776,340 +0.31(+0.41%)
Jan 04, 2021 76.68 77.67 73.84 74.09 1,031,850 -2.57(-3.35%)
Dec 31, 2020 76.65 76.65 76.65 761,818 -0.68(-0.88%)
Dec 30, 2020 77.09 79.02 76.84 77.34 761,818 +0.30(+0.39%)
Dec 29, 2020 78.36 79.41 76.65 77.04 497,095 -1.10(-1.41%)
Dec 28, 2020 77.99 79.09 77.46 78.14 543,396 +0.17(+0.22%)
Dec 24, 2020 77.96 78.36 76.83 77.97 257,068 +0.42(+0.55%)
Dec 23, 2020 78.23 78.89 77.31 77.55 434,267 +0.08(+0.10%)
Dec 22, 2020 77.87 78.23 76.55 77.46 707,850 +0.12(+0.15%)
Dec 21, 2020 77.91 78.45 76.39 77.35 997,818 -2.18(-2.74%)
Dec 18, 2020 81.65 82.06 78.60 79.53 1,242,702 -2.18(-2.67%)
Dec 17, 2020 82.17 82.40 80.70 81.71 538,429 +0.01(+0.01%)
Dec 16, 2020 83.97 84.42 80.96 81.70 856,316 -2.33(-2.78%)
Dec 15, 2020 80.81 84.08 79.61 84.03 919,221 +4.00(+5.00%)
Dec 14, 2020 82.02 82.80 79.54 80.03 816,050 -1.15(-1.42%)
Dec 11, 2020 81.51 82.06 79.61 81.18 513,693 -1.15(-1.40%)
Dec 10, 2020 80.27 82.68 80.27 82.34 1,071,326 +0.65(+0.79%)
Dec 09, 2020 81.11 81.84 80.44 81.69 642,693 +0.95(+1.17%)
Dec 08, 2020 80.55 82.59 80.43 80.74 516,208 -0.58(-0.71%)
Dec 07, 2020 83.41 83.41 80.86 81.32 826,998 -2.52(-3.01%)
Dec 04, 2020 83.76 84.27 82.88 83.84 535,235 +1.16(+1.41%)
Dec 03, 2020 81.07 83.43 81.01 82.68 855,434 +1.67(+2.06%)
Dec 02, 2020 78.50 81.69 77.63 81.01 991,235 +2.13(+2.69%)
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.