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

Federal Realty Investment Trust (NY: FRT )

102.23 +0.60 (+0.59%)
Streaming Delayed Price Updated: 12:45 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 (%)
Jan 31, 2017 110.16 111.20 110.08 110.94 1,964,674 +1.02(+0.93%)
Jan 30, 2017 109.85 110.41 109.30 109.92 405,036 -0.43(-0.39%)
Jan 27, 2017 111.62 111.62 109.95 110.36 353,763 -0.88(-0.79%)
Jan 26, 2017 111.28 111.88 110.83 111.24 373,746 +0.02(+0.02%)
Jan 25, 2017 111.49 111.85 110.61 111.21 525,002 -0.15(-0.13%)
Jan 24, 2017 111.98 112.52 110.91 111.36 520,632 -0.60(-0.54%)
Jan 23, 2017 110.77 112.18 110.77 111.96 328,374 +0.79(+0.71%)
Jan 20, 2017 110.12 111.25 110.01 111.17 396,458 +1.16(+1.06%)
Jan 19, 2017 111.39 111.39 109.80 110.01 353,182 -1.80(-1.61%)
Jan 18, 2017 111.84 111.96 110.89 111.81 365,887 +0.19(+0.17%)
Jan 17, 2017 111.15 111.79 111.06 111.62 479,148 +0.88(+0.79%)
Jan 13, 2017 110.75 110.75 110.75 0 -0.35(-0.31%)
Jan 12, 2017 110.42 111.12 109.73 111.09 417,197 +0.67(+0.61%)
Jan 11, 2017 111.40 112.08 110.29 110.42 391,687 -1.12(-1.00%)
Jan 10, 2017 112.51 112.56 111.23 111.54 499,183 -1.18(-1.05%)
Jan 09, 2017 114.51 114.56 112.61 112.72 462,018 -1.43(-1.25%)
Jan 06, 2017 114.34 115.19 113.79 114.15 524,050 -0.63(-0.55%)
Jan 05, 2017 113.05 114.93 112.21 114.78 570,915 +0.85(+0.74%)
Jan 04, 2017 113.46 114.23 113.12 113.94 519,098 +0.65(+0.57%)
Jan 03, 2017 112.91 113.32 111.80 113.29 656,454 +1.02(+0.91%)
Dec 30, 2016 112.27 112.27 112.27 0 +1.63(+1.47%)
Dec 29, 2016 109.25 110.83 108.98 110.64 596,990 +1.66(+1.52%)
Dec 28, 2016 109.84 110.06 108.45 108.98 456,590 -0.92(-0.84%)
Dec 27, 2016 109.45 110.37 109.32 109.90 398,027 +0.35(+0.32%)
Dec 23, 2016 109.56 109.56 109.56 0 -0.04(-0.04%)
Dec 22, 2016 109.26 109.68 108.20 109.60 381,590 -0.07(-0.06%)
Dec 21, 2016 111.68 112.55 109.61 109.67 448,217 -1.84(-1.65%)
Dec 20, 2016 110.98 111.98 110.53 111.50 351,030 +0.04(+0.03%)
Dec 19, 2016 110.95 112.10 110.38 111.46 406,395 +1.44(+1.31%)
Dec 16, 2016 109.30 110.86 109.20 110.03 1,011,104 +1.71(+1.58%)
Dec 15, 2016 108.57 110.02 107.93 108.32 441,283 -0.42(-0.38%)
Dec 14, 2016 111.81 112.04 108.69 108.73 603,883 -2.73(-2.45%)
Dec 13, 2016 111.62 112.18 110.08 111.46 823,139 +0.58(+0.52%)
Dec 12, 2016 110.47 111.50 110.25 110.88 505,504 -0.11(-0.10%)
Dec 09, 2016 111.15 112.53 110.56 110.99 358,170 -0.23(-0.20%)
Dec 08, 2016 110.57 111.37 109.37 111.22 467,729 -0.05(-0.04%)
Dec 07, 2016 110.19 111.44 110.19 111.27 497,302 +1.48(+1.35%)
Dec 06, 2016 109.83 110.58 108.91 109.78 402,712 +0.39(+0.36%)
Dec 05, 2016 108.31 109.63 108.11 109.39 438,140 +0.91(+0.84%)
Dec 02, 2016 108.26 110.26 107.94 108.48 490,092 +0.84(+0.78%)
Dec 01, 2016 109.49 109.91 107.28 107.64 672,316 -2.51(-2.28%)
Nov 30, 2016 110.47 111.13 109.35 110.15 741,837 -1.08(-0.97%)
Nov 29, 2016 110.73 111.87 110.63 111.24 470,718 +0.49(+0.45%)
Nov 28, 2016 110.31 111.64 110.16 110.74 335,040 +0.15(+0.13%)
Nov 25, 2016 110.13 111.32 110.00 110.59 167,157 +0.65(+0.59%)
Nov 23, 2016 109.94 109.94 109.94 0 -0.46(-0.42%)
Nov 22, 2016 108.81 110.59 108.73 110.41 435,785 +1.67(+1.54%)
Nov 21, 2016 108.61 109.28 108.28 108.73 531,598 +0.63(+0.58%)
Nov 18, 2016 107.72 108.42 107.32 108.11 671,660 +0.35(+0.33%)
Nov 17, 2016 108.31 109.20 107.71 107.75 517,222 -0.64(-0.59%)
Nov 16, 2016 108.37 108.92 107.42 108.39 404,240 +0.13(+0.12%)
Nov 15, 2016 109.17 110.47 107.56 108.25 618,224 -0.77(-0.71%)
Nov 14, 2016 107.39 109.51 106.57 109.02 850,148 +1.28(+1.19%)
Nov 11, 2016 107.24 109.61 107.24 107.75 461,197 +0.29(+0.27%)
Nov 10, 2016 109.33 109.33 106.10 107.45 761,750 -1.62(-1.48%)
Nov 09, 2016 109.15 109.78 106.89 109.07 718,711 -2.44(-2.19%)
Nov 08, 2016 110.93 111.78 110.30 111.51 520,333 +0.31(+0.28%)
Nov 07, 2016 109.61 111.28 109.07 111.20 642,642 +2.76(+2.55%)
Nov 04, 2016 107.89 108.58 107.02 108.44 1,185,122 +0.73(+0.68%)
Nov 03, 2016 109.23 109.23 105.42 107.71 1,417,372 -2.52(-2.28%)
Nov 02, 2016 111.47 112.17 109.90 110.23 713,709 -1.07(-0.96%)
Nov 01, 2016 113.64 113.64 110.98 111.30 591,806 -2.63(-2.31%)
Oct 31, 2016 113.36 114.04 112.32 113.93 958,853 +1.19(+1.06%)
Oct 28, 2016 112.56 113.58 112.03 112.73 597,042 +0.44(+0.39%)
Oct 27, 2016 114.59 114.59 111.53 112.30 415,201 -2.46(-2.14%)
Oct 26, 2016 115.75 115.75 114.01 114.75 560,248 -1.23(-1.06%)
Oct 25, 2016 115.73 116.41 115.26 115.98 510,928 -0.20(-0.17%)
Oct 24, 2016 116.10 116.89 115.31 116.18 356,267 +0.59(+0.51%)
Oct 21, 2016 114.51 115.94 114.45 115.59 425,524 +0.31(+0.27%)
Oct 20, 2016 115.71 115.80 114.30 115.28 485,996 -0.63(-0.54%)
Oct 19, 2016 115.62 116.01 114.91 115.91 421,076 +0.52(+0.45%)
Oct 18, 2016 115.88 116.56 115.17 115.39 352,270 -0.16(-0.14%)
Oct 17, 2016 115.51 116.48 115.47 115.55 297,690 +0.04(+0.03%)
Oct 14, 2016 116.71 117.18 115.46 115.51 523,961 -1.17(-1.00%)
Oct 13, 2016 114.31 116.72 114.14 116.68 715,568 +1.84(+1.60%)
Oct 12, 2016 113.10 115.05 112.98 114.84 548,521 +1.72(+1.52%)
Oct 11, 2016 113.89 114.77 112.61 113.12 609,371 -1.21(-1.06%)
Oct 10, 2016 114.30 115.21 113.79 114.33 318,212 +0.42(+0.37%)
Oct 07, 2016 114.24 115.42 113.22 113.90 692,032 +0.39(+0.35%)
Oct 06, 2016 113.04 114.34 112.33 113.51 449,088 -0.03(-0.03%)
Oct 05, 2016 115.64 115.97 112.59 113.54 749,174 -1.77(-1.54%)
Oct 04, 2016 116.08 116.12 114.32 115.31 1,241,096 -0.85(-0.73%)
Oct 03, 2016 119.44 120.34 115.93 116.16 1,348,410 -4.59(-3.80%)
Sep 30, 2016 122.57 122.84 120.73 120.75 882,719 -1.09(-0.89%)
Sep 29, 2016 123.64 123.97 121.64 121.84 411,434 -2.73(-2.19%)
Sep 28, 2016 124.16 124.74 123.79 124.57 430,759 +0.32(+0.26%)
Sep 27, 2016 125.31 125.63 124.08 124.25 397,083 -0.87(-0.70%)
Sep 26, 2016 124.49 125.63 124.22 125.12 365,414 +0.47(+0.38%)
Sep 23, 2016 123.82 125.18 122.52 124.65 387,954 +0.27(+0.21%)
Sep 22, 2016 122.87 124.43 122.87 124.38 454,742 +2.26(+1.85%)
Sep 21, 2016 120.92 122.25 119.36 122.12 512,662 +1.16(+0.96%)
Sep 20, 2016 122.38 122.39 120.95 120.96 315,833 -0.75(-0.62%)
Sep 19, 2016 121.16 121.98 121.16 121.72 274,692 +0.81(+0.67%)
Sep 16, 2016 120.23 120.95 119.84 120.91 823,871 +0.11(+0.09%)
Sep 15, 2016 120.17 120.94 120.01 120.80 285,635 +0.31(+0.26%)
Sep 14, 2016 120.38 121.08 120.04 120.48 384,166 +0.11(+0.09%)
Sep 13, 2016 122.46 122.89 120.07 120.38 709,155 -2.84(-2.30%)
Sep 12, 2016 120.56 123.72 120.56 123.21 792,115 +2.79(+2.32%)
Sep 09, 2016 123.80 124.25 120.42 120.42 599,550 -4.67(-3.73%)
Sep 08, 2016 124.71 125.31 123.92 125.09 1,047,532 -0.28(-0.22%)
Sep 07, 2016 124.69 125.42 123.98 125.37 465,296 +0.52(+0.42%)
Sep 06, 2016 124.29 124.86 123.26 124.85 777,753 +0.53(+0.43%)
Sep 02, 2016 123.56 124.32 124.32 124.32 345,590 +1.10(+0.89%)
Sep 01, 2016 123.84 124.01 122.68 123.22 333,378 -0.72(-0.58%)
Aug 31, 2016 123.98 124.25 122.55 123.95 828,155 -0.16(-0.13%)
Aug 30, 2016 125.44 125.84 123.36 124.10 417,175 -1.13(-0.90%)
Aug 29, 2016 124.84 126.33 124.70 125.23 487,109 +1.21(+0.97%)
Aug 26, 2016 124.66 125.70 123.36 124.02 757,085 -0.35(-0.28%)
Aug 25, 2016 123.21 124.46 122.96 124.38 551,925 +1.29(+1.05%)
Aug 24, 2016 123.03 123.27 121.77 123.08 312,934 +0.30(+0.24%)
Aug 23, 2016 123.57 123.83 122.46 122.78 358,678 -0.35(-0.29%)
Aug 22, 2016 122.84 123.86 122.64 123.14 477,846 +0.09(+0.08%)
Aug 19, 2016 123.31 124.06 122.78 123.04 578,595 -0.69(-0.56%)
Aug 18, 2016 123.95 124.41 123.21 123.74 374,690 +0.02(+0.01%)
Aug 17, 2016 122.78 123.77 121.96 123.72 463,352 +1.11(+0.91%)
Aug 16, 2016 124.17 124.26 122.33 122.61 541,203 -1.81(-1.45%)
Aug 15, 2016 125.04 125.50 124.29 124.41 290,268 -0.48(-0.39%)
Aug 12, 2016 124.52 126.21 124.52 124.90 323,212 +0.30(+0.24%)
Aug 11, 2016 126.53 126.53 124.06 124.59 415,882 -1.84(-1.46%)
Aug 10, 2016 127.06 127.38 126.11 126.43 474,390 -0.43(-0.34%)
Aug 09, 2016 126.76 127.25 125.53 126.86 498,242 +0.23(+0.18%)
Aug 08, 2016 128.18 128.18 126.13 126.63 563,825 -1.55(-1.21%)
Aug 05, 2016 130.03 130.27 127.46 128.18 601,659 -0.82(-0.63%)
Aug 04, 2016 130.13 130.13 129.00 129.00 336,232 -0.85(-0.65%)
Aug 03, 2016 130.78 130.78 129.28 129.85 412,325 -0.70(-0.54%)
Aug 02, 2016 132.06 132.36 130.42 130.55 639,847 -2.25(-1.69%)
Aug 01, 2016 132.48 133.00 132.14 132.79 316,555 +0.51(+0.38%)
Jul 29, 2016 131.48 133.36 131.05 132.29 636,973 +0.77(+0.59%)
Jul 28, 2016 129.34 131.96 129.34 131.51 433,209 +2.26(+1.75%)
Jul 27, 2016 130.01 130.01 128.12 129.25 315,903 -0.65(-0.50%)
Jul 26, 2016 130.69 130.79 129.57 129.91 390,663 -0.55(-0.42%)
Jul 25, 2016 130.52 130.91 129.42 130.46 478,497 +0.18(+0.14%)
Jul 22, 2016 129.72 130.79 129.66 130.28 440,768 +0.51(+0.39%)
Jul 21, 2016 129.22 130.04 128.50 129.77 571,816 +0.24(+0.19%)
Jul 20, 2016 130.11 130.11 129.33 129.53 471,233 -0.52(-0.40%)
Jul 19, 2016 129.40 130.09 128.68 130.05 287,338 +0.69(+0.53%)
Jul 18, 2016 129.37 129.86 128.76 129.36 296,675 -0.08(-0.06%)
Jul 15, 2016 129.21 129.56 128.42 129.44 416,800 +0.61(+0.47%)
Jul 14, 2016 130.01 130.78 128.39 128.83 594,043 -1.82(-1.40%)
Jul 13, 2016 129.98 130.78 129.66 130.66 357,515 +0.67(+0.52%)
Jul 12, 2016 131.03 131.03 128.97 129.99 431,805 -1.11(-0.84%)
Jul 11, 2016 130.88 131.56 129.79 131.09 414,362 +0.28(+0.21%)
Jul 08, 2016 130.22 130.88 129.64 130.81 440,747 +1.18(+0.91%)
Jul 07, 2016 130.94 130.94 128.51 129.64 431,107 -1.67(-1.27%)
Jul 06, 2016 130.53 131.55 130.11 131.31 739,254 +0.17(+0.13%)
Jul 05, 2016 129.46 131.24 129.19 131.13 440,655 +1.94(+1.50%)
Jul 01, 2016 129.70 129.19 129.19 129.19 327,888 +0.14(+0.11%)
Jun 30, 2016 128.11 129.11 126.89 129.05 562,919 +1.22(+0.96%)
Jun 29, 2016 127.19 128.22 127.19 127.83 516,244 +1.21(+0.95%)
Jun 28, 2016 124.95 126.67 124.48 126.62 553,175 +2.59(+2.09%)
Jun 27, 2016 121.61 124.41 121.44 124.03 507,483 +1.80(+1.47%)
Jun 24, 2016 119.32 123.76 119.15 122.23 908,113 -0.76(-0.61%)
Jun 23, 2016 123.21 123.61 122.34 122.99 249,746 +0.49(+0.40%)
Jun 22, 2016 122.64 122.92 122.01 122.50 295,236 +0.04(+0.03%)
Jun 21, 2016 122.13 122.94 121.61 122.46 319,008 +0.33(+0.27%)
Jun 20, 2016 122.41 123.40 121.99 122.13 439,439 +0.23(+0.19%)
Jun 17, 2016 122.82 122.82 121.26 121.90 898,530 -1.12(-0.91%)
Jun 16, 2016 121.45 123.09 121.06 123.03 430,179 +1.27(+1.04%)
Jun 15, 2016 120.92 122.28 120.71 121.76 435,697 +0.72(+0.59%)
Jun 14, 2016 121.51 121.59 120.59 121.04 367,794 -0.39(-0.32%)
Jun 13, 2016 122.04 123.13 122.04 121.42 451,741 -0.25(-0.20%)
Jun 10, 2016 121.31 122.32 120.45 121.67 333,805 -0.08(-0.06%)
Jun 09, 2016 120.89 122.19 120.75 121.75 506,653 +1.02(+0.84%)
Jun 08, 2016 120.39 120.96 119.84 120.73 447,078 +0.50(+0.41%)
Jun 07, 2016 120.69 121.11 120.17 120.24 312,977 +0.01(+0.01%)
Jun 06, 2016 121.11 121.59 119.43 120.23 448,493 -0.42(-0.35%)
Jun 03, 2016 120.62 121.51 119.99 120.65 361,902 +0.70(+0.59%)
Jun 02, 2016 118.88 119.94 118.55 119.94 335,653 +0.72(+0.60%)
Jun 01, 2016 118.75 119.50 118.20 119.22 469,350 +0.52(+0.44%)
May 31, 2016 119.29 119.29 117.99 118.70 391,870 -0.32(-0.27%)
May 27, 2016 119.11 119.02 119.02 119.02 240,296 +0.23(+0.20%)
May 26, 2016 118.08 119.06 117.63 118.79 259,791 +0.71(+0.60%)
May 25, 2016 118.80 118.83 117.35 118.08 444,450 -0.67(-0.56%)
May 24, 2016 118.22 119.40 118.22 118.75 560,366 +1.29(+1.10%)
May 23, 2016 118.33 119.02 117.36 117.46 355,193 -0.80(-0.67%)
May 20, 2016 117.56 118.30 116.77 118.25 475,422 +1.53(+1.31%)
May 19, 2016 116.31 117.18 114.99 116.72 421,748 -0.32(-0.27%)
May 18, 2016 118.25 118.49 115.98 117.04 504,642 -1.53(-1.29%)
May 17, 2016 121.17 121.62 118.08 118.56 451,322 -2.94(-2.42%)
May 16, 2016 120.53 121.67 120.11 121.50 362,809 +1.20(+1.00%)
May 13, 2016 121.05 121.05 118.95 120.30 496,084 -1.02(-0.84%)
May 12, 2016 120.56 121.78 119.43 121.31 404,456 +0.77(+0.64%)
May 11, 2016 123.11 123.11 119.71 120.55 507,365 -2.64(-2.14%)
May 10, 2016 124.30 124.34 122.80 123.19 345,223 -0.37(-0.30%)
May 09, 2016 122.30 123.71 121.98 123.56 678,902 +1.47(+1.21%)
May 06, 2016 120.57 122.10 119.94 122.09 554,852 +0.39(+0.32%)
May 05, 2016 121.00 122.42 119.55 121.70 448,701 +0.20(+0.17%)
May 04, 2016 119.73 121.83 119.02 121.50 492,221 +1.64(+1.36%)
May 03, 2016 119.08 120.14 118.96 119.87 437,397 +0.29(+0.24%)
May 02, 2016 118.34 119.84 118.11 119.58 280,559 +1.74(+1.47%)
Apr 29, 2016 118.28 118.72 116.88 117.84 602,165 -1.13(-0.95%)
Apr 28, 2016 118.77 119.89 118.58 118.97 290,786 -0.79(-0.66%)
Apr 27, 2016 119.37 120.14 118.50 119.77 475,289 +0.85(+0.72%)
Apr 26, 2016 118.57 119.51 117.79 118.91 336,798 +0.84(+0.71%)
Apr 25, 2016 116.31 118.24 116.31 118.08 342,728 +1.21(+1.03%)
Apr 22, 2016 116.59 117.37 115.72 116.87 407,881 +0.83(+0.71%)
Apr 21, 2016 118.42 118.59 115.65 116.04 508,491 -2.73(-2.30%)
Apr 20, 2016 120.31 120.82 118.68 118.77 259,409 -1.64(-1.36%)
Apr 19, 2016 120.95 120.96 120.26 120.41 436,777 -0.27(-0.22%)
Apr 18, 2016 120.27 120.67 119.53 120.68 270,643 +0.20(+0.17%)
Apr 15, 2016 119.34 120.71 119.31 120.48 425,230 +0.95(+0.80%)
Apr 14, 2016 119.67 120.36 119.34 119.53 265,713 -0.35(-0.29%)
Apr 13, 2016 121.19 121.32 119.12 119.87 479,138 -0.92(-0.76%)
Apr 12, 2016 121.10 121.76 119.94 120.80 353,466 -0.02(-0.01%)
Apr 11, 2016 121.07 121.41 120.50 120.81 324,938 -0.15(-0.13%)
Apr 08, 2016 121.00 121.91 120.55 120.97 447,471 +0.19(+0.16%)
Apr 07, 2016 121.38 121.81 120.21 120.77 441,676 -1.00(-0.82%)
Apr 06, 2016 120.44 121.88 119.95 121.77 632,809 +1.09(+0.91%)
Apr 05, 2016 121.14 121.64 120.58 120.68 346,624 -0.88(-0.72%)
Apr 04, 2016 121.74 122.50 121.05 121.56 437,020 -0.17(-0.14%)
Apr 01, 2016 120.41 122.09 120.10 121.72 504,531 +0.80(+0.67%)
Mar 31, 2016 120.80 121.07 120.03 120.92 541,692 +0.09(+0.07%)
Mar 30, 2016 121.29 121.66 120.42 120.83 354,807 -0.20(-0.17%)
Mar 29, 2016 118.91 121.25 118.41 121.04 624,234 +2.50(+2.10%)
Mar 28, 2016 118.36 118.94 117.55 118.54 579,885 +0.43(+0.37%)
Mar 24, 2016 117.73 118.11 118.11 118.11 654,168 +0.22(+0.19%)
Mar 23, 2016 119.11 119.36 117.81 117.88 645,914 -1.23(-1.03%)
Mar 22, 2016 119.39 119.56 118.56 119.11 516,045 -0.28(-0.23%)
Mar 21, 2016 120.41 121.30 119.34 119.39 494,521 -1.17(-0.97%)
Mar 18, 2016 123.32 123.32 120.47 120.56 1,042,466 -2.61(-2.12%)
Mar 17, 2016 120.34 123.82 120.03 123.17 826,846 +3.19(+2.66%)
Mar 16, 2016 118.38 120.54 117.50 119.98 549,495 +1.42(+1.20%)
Mar 15, 2016 117.10 119.00 117.10 118.56 407,616 +0.75(+0.63%)
Mar 14, 2016 117.07 119.36 116.71 117.82 474,433 +0.53(+0.45%)
Mar 11, 2016 116.92 117.32 116.52 117.28 377,126 +1.47(+1.27%)
Mar 10, 2016 115.77 116.63 114.68 115.81 359,694 +0.55(+0.48%)
Mar 09, 2016 115.74 116.30 114.86 115.26 409,192 -0.04(-0.03%)
Mar 08, 2016 115.04 115.71 114.49 115.30 569,921 +0.38(+0.33%)
Mar 07, 2016 114.94 115.41 114.37 114.92 553,822 -0.33(-0.29%)
Mar 04, 2016 115.58 115.99 114.44 115.25 739,021 -0.43(-0.37%)
Mar 03, 2016 115.94 116.67 114.83 115.68 724,116 -0.07(-0.06%)
Mar 02, 2016 114.67 115.87 114.63 115.75 826,885 -0.78(-0.67%)
Mar 01, 2016 114.90 116.58 114.75 116.53 402,413 +2.50(+2.20%)
Feb 29, 2016 114.50 115.64 114.00 114.03 584,093 -0.29(-0.26%)
Feb 26, 2016 115.99 115.99 114.27 114.32 533,109 -1.53(-1.32%)
Feb 25, 2016 113.77 116.02 113.77 115.85 1,194,253 +2.88(+2.55%)
Feb 24, 2016 112.75 114.01 112.47 112.97 526,695 -0.55(-0.49%)
Feb 23, 2016 113.58 115.44 113.32 113.53 504,744 -0.16(-0.14%)
Feb 22, 2016 114.06 115.09 113.49 113.69 516,828 +0.55(+0.49%)
Feb 19, 2016 113.44 114.10 112.72 113.13 1,974,403 -0.87(-0.76%)
Feb 18, 2016 114.24 116.29 112.77 114.00 726,851 -0.12(-0.11%)
Feb 17, 2016 115.09 115.94 113.77 114.13 779,273 -0.55(-0.48%)
Feb 16, 2016 112.59 114.73 111.60 114.68 756,829 +3.10(+2.77%)
Feb 12, 2016 113.28 111.59 111.59 111.59 865,680 +0.05(+0.05%)
Feb 11, 2016 111.54 112.60 111.26 111.53 667,337 -1.45(-1.28%)
Feb 10, 2016 112.44 114.52 110.67 112.98 901,283 -0.05(-0.05%)
Feb 09, 2016 112.53 114.32 111.72 113.03 880,454 -0.36(-0.32%)
Feb 08, 2016 114.81 115.24 111.68 113.40 633,971 -2.67(-2.30%)
Feb 05, 2016 116.05 116.58 115.41 116.07 809,462 -0.60(-0.51%)
Feb 04, 2016 116.70 117.70 115.63 116.67 645,605 -0.66(-0.56%)
Feb 03, 2016 116.27 117.75 115.51 117.32 806,266 +1.49(+1.28%)
Feb 02, 2016 117.13 117.78 114.78 115.84 929,314 -1.21(-1.03%)
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.