Skip to main content

Digital Realty Trust (NY: DLR )

149.92 +1.38 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 41.77 42.51 41.68 42.31 2,202,756 +0.54(+1.29%)
Feb 27, 2013 41.75 41.92 41.58 41.78 1,677,681 +0.13(+0.32%)
Feb 26, 2013 42.17 42.45 41.56 41.64 1,750,796 -0.37(-0.89%)
Feb 25, 2013 42.36 42.65 42.00 42.02 1,806,411 -0.38(-0.89%)
Feb 22, 2013 41.80 42.49 41.71 42.40 2,536,591 +0.59(+1.42%)
Feb 21, 2013 41.47 41.88 41.37 41.80 3,222,384 +0.13(+0.30%)
Feb 20, 2013 40.71 41.88 40.68 41.68 3,764,257 +0.85(+2.09%)
Feb 19, 2013 40.29 40.86 39.80 40.82 3,779,831 +0.61(+1.52%)
Feb 15, 2013 41.35 41.37 39.64 40.21 8,820,071 -1.09(-2.63%)
Feb 14, 2013 41.16 41.69 41.13 41.30 2,316,298 -0.08(-0.20%)
Feb 13, 2013 41.61 41.71 41.28 41.38 1,377,308 -0.12(-0.29%)
Feb 12, 2013 41.68 41.97 41.06 41.50 2,182,279 +0.30(+0.74%)
Feb 11, 2013 41.32 41.34 40.88 41.20 1,688,881 -0.12(-0.29%)
Feb 08, 2013 41.32 41.52 41.15 41.32 1,901,384 +0.16(+0.38%)
Feb 07, 2013 41.69 41.87 40.98 41.16 2,740,259 -0.73(-1.75%)
Feb 06, 2013 41.16 42.34 40.65 41.89 4,341,522 -1.25(-2.90%)
Feb 04, 2013 42.84 43.28 42.83 43.14 1,806,506 +0.05(+0.12%)
Feb 01, 2013 43.03 43.51 42.90 43.09 2,452,508 +0.19(+0.44%)
Jan 31, 2013 43.89 44.03 41.54 42.90 5,312,529 -1.38(-3.12%)
Jan 30, 2013 44.70 44.76 44.14 44.28 1,848,749 -0.41(-0.92%)
Jan 29, 2013 44.94 45.19 44.27 44.70 3,704,952 -1.25(-2.72%)
Jan 28, 2013 45.71 46.07 45.70 45.95 1,843,407 +0.25(+0.54%)
Jan 25, 2013 44.49 45.71 44.37 45.70 1,858,076 +1.37(+3.09%)
Jan 24, 2013 44.52 44.68 44.17 44.33 2,256,047 -0.26(-0.58%)
Jan 23, 2013 44.97 45.09 44.53 44.59 1,669,859 -0.35(-0.79%)
Jan 22, 2013 45.22 45.49 44.94 44.94 1,868,151 -0.22(-0.49%)
Jan 18, 2013 44.79 45.43 44.62 45.16 2,621,200 +0.58(+1.30%)
Jan 17, 2013 44.87 44.87 44.49 44.58 1,421,233 -0.13(-0.30%)
Jan 16, 2013 44.78 45.13 44.58 44.71 1,843,864 -0.24(-0.53%)
Jan 15, 2013 44.55 45.01 44.17 44.95 1,922,486 +0.40(+0.89%)
Jan 14, 2013 44.16 44.56 43.94 44.56 1,960,247 +0.44(+0.99%)
Jan 11, 2013 43.59 44.12 43.52 44.12 1,669,013 +0.39(+0.90%)
Jan 10, 2013 43.73 43.88 43.53 43.73 1,442,555 +0.14(+0.32%)
Jan 09, 2013 43.48 43.68 43.37 43.59 1,546,217 +0.32(+0.73%)
Jan 08, 2013 43.46 43.51 43.15 43.27 1,381,864 -0.07(-0.16%)
Jan 07, 2013 43.49 43.67 43.25 43.34 1,382,334 -0.07(-0.16%)
Jan 04, 2013 43.27 43.44 43.15 43.41 1,480,077 +0.15(+0.35%)
Jan 03, 2013 43.55 43.65 43.17 43.26 1,510,671 -0.18(-0.41%)
Jan 02, 2013 43.33 43.45 42.89 43.44 1,455,434 +0.55(+1.28%)
Dec 31, 2012 42.57 42.95 42.47 42.89 1,172,262 +0.13(+0.30%)
Dec 28, 2012 42.55 43.06 42.47 42.76 817,935 +0.00(+0.00%)
Dec 27, 2012 42.71 42.98 42.33 42.76 752,803 +0.12(+0.28%)
Dec 26, 2012 42.74 43.43 42.38 42.64 707,460 -0.08(-0.18%)
Dec 24, 2012 42.39 42.93 41.38 42.72 361,183 +0.15(+0.36%)
Dec 21, 2012 42.50 42.92 42.14 42.57 7,980,097 -0.29(-0.68%)
Dec 20, 2012 42.76 42.88 42.58 42.86 1,118,428 +0.08(+0.18%)
Dec 19, 2012 42.17 42.95 42.14 42.78 2,120,636 +0.72(+1.71%)
Dec 18, 2012 41.53 42.08 41.46 42.06 1,827,057 +0.54(+1.31%)
Dec 17, 2012 41.83 41.83 41.26 41.52 2,021,115 -0.21(-0.50%)
Dec 14, 2012 42.09 42.15 41.64 41.73 1,879,414 -0.33(-0.78%)
Dec 13, 2012 41.99 42.28 41.95 42.05 2,020,379 -0.05(-0.12%)
Dec 12, 2012 41.89 42.35 41.49 42.11 2,128,040 +0.03(+0.06%)
Dec 11, 2012 41.71 42.08 41.50 42.08 1,981,455 +0.59(+1.42%)
Dec 10, 2012 41.19 41.51 41.11 41.49 1,347,240 +0.29(+0.71%)
Dec 07, 2012 41.19 41.37 40.90 41.20 1,214,562 +0.17(+0.43%)
Dec 06, 2012 41.22 41.51 40.82 41.02 2,025,169 +0.04(+0.09%)
Dec 05, 2012 41.25 41.40 40.89 40.99 1,869,027 -0.15(-0.36%)
Dec 04, 2012 41.06 41.36 40.70 41.14 1,486,356 +0.81(+2.00%)
Nov 30, 2012 40.37 40.66 40.15 40.33 1,963,916 +0.13(+0.33%)
Nov 29, 2012 40.44 40.44 39.93 40.20 1,299,229 +0.02(+0.06%)
Nov 28, 2012 40.15 40.27 39.72 40.17 1,249,669 +0.02(+0.05%)
Nov 27, 2012 39.64 40.24 39.59 40.16 1,862,042 +0.08(+0.20%)
Nov 26, 2012 40.04 40.56 39.66 40.07 1,420,983 -0.16(-0.39%)
Nov 23, 2012 39.74 40.26 39.74 40.23 549,555 +0.61(+1.55%)
Nov 21, 2012 39.62 40.08 39.49 39.62 1,707,480 -0.19(-0.49%)
Nov 20, 2012 39.30 39.82 39.07 39.81 2,558,963 +0.64(+1.64%)
Nov 19, 2012 38.96 39.24 38.54 39.17 2,026,585 +0.49(+1.28%)
Nov 16, 2012 38.16 38.72 37.90 38.67 1,623,984 +0.56(+1.46%)
Nov 15, 2012 37.75 38.72 37.73 38.12 1,882,196 +0.41(+1.09%)
Nov 14, 2012 38.54 38.65 37.51 37.71 2,421,684 -1.01(-2.60%)
Nov 13, 2012 38.25 38.94 38.18 38.71 2,481,605 +0.11(+0.29%)
Nov 12, 2012 38.19 38.66 38.00 38.60 1,458,251 +0.26(+0.67%)
Nov 09, 2012 38.13 38.54 37.90 38.34 1,636,453 +0.04(+0.11%)
Nov 08, 2012 38.43 38.60 38.20 38.30 2,802,481 -0.10(-0.26%)
Nov 07, 2012 37.66 38.59 37.54 38.40 3,844,242 +0.48(+1.27%)
Nov 06, 2012 37.36 37.94 37.27 37.92 3,847,244 +0.87(+2.36%)
Nov 05, 2012 37.61 37.67 37.02 37.04 2,304,831 -0.44(-1.17%)
Nov 02, 2012 37.89 38.06 37.46 37.48 2,358,154 -0.20(-0.53%)
Nov 01, 2012 38.35 38.59 37.57 37.68 2,898,934 -0.71(-1.84%)
Oct 31, 2012 38.35 38.69 38.25 38.39 3,145,609 +0.17(+0.46%)
Oct 26, 2012 39.51 38.21 38.21 38.21 7,530,457 -1.86(-4.63%)
Oct 25, 2012 40.01 40.25 37.09 40.07 8,285,916 +0.26(+0.66%)
Oct 24, 2012 40.00 40.19 39.67 39.81 1,996,593 -0.14(-0.34%)
Oct 23, 2012 39.69 40.17 39.47 39.94 3,178,318 -0.82(-2.02%)
Oct 19, 2012 41.45 41.54 40.71 40.77 2,208,144 -0.72(-1.73%)
Oct 18, 2012 41.52 41.85 41.42 41.49 1,054,390 -0.07(-0.17%)
Oct 17, 2012 41.79 41.84 41.39 41.56 2,140,721 -0.28(-0.67%)
Oct 16, 2012 41.30 41.86 41.16 41.84 1,969,796 +0.76(+1.84%)
Oct 15, 2012 41.29 41.42 40.66 41.08 3,619,698 -0.21(-0.50%)
Oct 12, 2012 41.94 42.09 41.26 41.29 1,305,449 -0.60(-1.43%)
Oct 11, 2012 42.36 42.55 41.85 41.89 2,057,999 -0.21(-0.50%)
Oct 10, 2012 42.18 42.64 42.01 42.10 2,074,773 -0.10(-0.24%)
Oct 09, 2012 42.64 43.01 42.19 42.20 1,585,612 -0.32(-0.76%)
Oct 08, 2012 42.55 42.66 42.40 42.52 1,280,153 -0.06(-0.15%)
Oct 05, 2012 43.22 43.22 42.50 42.59 2,893,661 -0.40(-0.93%)
Oct 04, 2012 43.62 43.84 42.81 42.99 1,793,987 -0.57(-1.32%)
Oct 03, 2012 43.24 43.59 43.10 43.56 1,495,912 +0.53(+1.23%)
Oct 02, 2012 43.37 43.42 42.52 43.03 1,727,838 -0.09(-0.22%)
Oct 01, 2012 43.77 43.79 42.50 43.12 2,372,234 -0.52(-1.20%)
Sep 28, 2012 42.89 43.65 42.57 43.65 3,531,457 +0.75(+1.75%)
Sep 27, 2012 42.72 43.07 42.62 42.90 1,878,704 +0.24(+0.56%)
Sep 26, 2012 42.03 42.78 41.68 42.66 2,391,331 +0.56(+1.34%)
Sep 25, 2012 42.97 43.10 41.97 42.10 2,143,996 -0.89(-2.08%)
Sep 24, 2012 43.14 43.37 42.92 42.99 2,372,058 -0.27(-0.62%)
Sep 21, 2012 43.40 43.74 43.18 43.26 2,752,362 +0.13(+0.30%)
Sep 20, 2012 45.12 45.12 42.84 43.13 4,391,061 -1.86(-4.13%)
Sep 19, 2012 45.84 46.12 44.95 44.99 2,539,299 -0.79(-1.73%)
Sep 18, 2012 45.87 45.98 45.51 45.78 1,009,504 -0.12(-0.26%)
Sep 17, 2012 46.54 46.72 45.83 45.90 890,755 -0.76(-1.62%)
Sep 14, 2012 46.22 46.90 46.22 46.65 1,666,100 +0.51(+1.11%)
Sep 13, 2012 45.22 46.25 45.17 46.14 2,635,583 +0.92(+2.05%)
Sep 12, 2012 45.55 45.76 45.11 45.22 1,228,176 -0.17(-0.39%)
Sep 11, 2012 45.40 45.52 45.07 45.39 1,321,925 +0.09(+0.20%)
Sep 10, 2012 45.29 45.41 45.13 45.30 1,589,479 -0.12(-0.26%)
Sep 07, 2012 46.13 46.21 45.23 45.42 1,545,731 -0.69(-1.50%)
Sep 06, 2012 46.12 46.33 45.85 46.11 1,680,513 +0.27(+0.59%)
Sep 05, 2012 46.24 46.39 45.68 45.84 1,088,567 -0.46(-0.99%)
Sep 04, 2012 46.24 46.40 45.47 46.30 1,164,163 +0.20(+0.43%)
Aug 31, 2012 46.35 46.35 45.83 46.10 1,620,798 -0.19(-0.40%)
Aug 30, 2012 46.17 46.33 45.92 46.28 887,414 +0.06(+0.12%)
Aug 29, 2012 45.88 46.26 45.78 46.23 1,612,044 +0.27(+0.59%)
Aug 27, 2012 46.10 46.18 45.62 45.95 1,613,285 +0.03(+0.07%)
Aug 24, 2012 45.99 46.09 45.77 45.92 1,117,531 -0.20(-0.43%)
Aug 23, 2012 46.71 46.82 46.07 46.12 1,160,263 -0.66(-1.40%)
Aug 22, 2012 46.33 46.89 45.78 46.78 1,806,782 +0.42(+0.91%)
Aug 21, 2012 46.81 46.98 46.18 46.36 1,925,632 -0.45(-0.95%)
Aug 20, 2012 47.56 47.59 46.52 46.80 2,112,999 -0.59(-1.24%)
Aug 17, 2012 47.37 47.84 47.34 47.39 1,712,338 +0.10(+0.21%)
Aug 16, 2012 47.04 47.37 46.75 47.29 917,257 +0.20(+0.43%)
Aug 15, 2012 47.09 47.22 46.57 47.09 899,519 -0.09(-0.20%)
Aug 14, 2012 47.11 47.41 47.01 47.18 559,712 -0.02(-0.05%)
Aug 13, 2012 47.07 47.41 46.80 47.20 831,677 +0.03(+0.07%)
Aug 10, 2012 47.04 47.24 46.83 47.17 582,118 +0.03(+0.07%)
Aug 09, 2012 46.96 47.53 46.85 47.14 780,296 +0.28(+0.61%)
Aug 08, 2012 46.94 47.04 46.52 46.86 1,092,453 -0.22(-0.47%)
Aug 07, 2012 47.90 47.93 46.98 47.08 938,334 -0.50(-1.05%)
Aug 06, 2012 47.80 47.98 47.39 47.58 726,516 -0.02(-0.05%)
Aug 03, 2012 47.89 48.03 47.40 47.61 1,479,330 +0.19(+0.39%)
Aug 02, 2012 47.45 47.56 47.14 47.42 1,553,539 -0.34(-0.71%)
Aug 01, 2012 48.57 48.88 47.71 47.76 1,266,240 -0.54(-1.11%)
Jul 31, 2012 48.68 48.76 48.16 48.30 3,042,607 -0.47(-0.96%)
Jul 30, 2012 48.44 49.07 48.44 48.77 2,916,030 +0.48(+0.99%)
Jul 27, 2012 47.52 48.46 47.25 48.29 2,912,650 +1.04(+2.20%)
Jul 26, 2012 46.75 47.49 46.75 47.25 2,903,241 +0.62(+1.33%)
Jul 25, 2012 45.84 46.64 44.70 46.64 3,909,193 +0.62(+1.34%)
Jul 24, 2012 45.57 46.22 45.49 46.02 2,344,911 +0.40(+0.87%)
Jul 23, 2012 44.92 45.64 44.92 45.62 1,896,696 +0.14(+0.31%)
Jul 20, 2012 45.04 45.54 44.73 45.48 3,503,443 +0.17(+0.38%)
Jul 19, 2012 46.71 46.86 44.84 45.31 7,736,823 -1.91(-4.04%)
Jul 18, 2012 49.13 49.39 46.27 47.21 7,601,821 -2.47(-4.98%)
Jul 17, 2012 48.89 49.86 48.89 49.69 1,938,207 +0.93(+1.90%)
Jul 16, 2012 48.78 49.03 48.66 48.76 1,121,768 +0.02(+0.04%)
Jul 13, 2012 48.92 49.15 48.34 48.74 1,568,840 +0.74(+1.53%)
Jul 12, 2012 47.30 48.27 47.07 48.00 1,617,354 +0.46(+0.98%)
Jul 11, 2012 47.61 47.71 47.30 47.54 1,350,002 +0.04(+0.09%)
Jul 10, 2012 48.15 48.26 47.11 47.50 2,371,641 -0.71(-1.46%)
Jul 09, 2012 47.56 48.26 47.48 48.20 2,384,667 +0.54(+1.14%)
Jul 06, 2012 47.22 47.76 47.11 47.66 1,200,357 +0.20(+0.42%)
Jul 05, 2012 47.16 47.63 47.02 47.46 2,149,442 +0.14(+0.29%)
Jul 03, 2012 46.98 47.53 46.98 47.32 1,051,401 +0.41(+0.87%)
Jul 02, 2012 46.52 46.96 46.41 46.91 1,916,743 +0.47(+1.01%)
Jun 29, 2012 45.63 46.45 45.63 46.44 3,817,232 +0.90(+1.98%)
Jun 28, 2012 45.02 45.54 44.60 45.54 2,795,531 +0.56(+1.24%)
Jun 27, 2012 45.03 45.29 44.74 44.98 11,910,828 -0.08(-0.18%)
Jun 26, 2012 44.72 45.34 44.72 45.06 2,548,373 -0.25(-0.56%)
Jun 25, 2012 45.45 45.53 44.97 45.32 1,650,681 -0.30(-0.66%)
Jun 22, 2012 45.78 46.00 45.59 45.62 1,939,185 -0.16(-0.35%)
Jun 21, 2012 46.40 46.40 45.78 45.78 1,508,863 -0.45(-0.96%)
Jun 20, 2012 46.59 46.78 45.91 46.23 1,378,434 -0.37(-0.80%)
Jun 19, 2012 46.41 46.70 46.00 46.60 2,248,577 +0.51(+1.11%)
Jun 18, 2012 45.78 46.49 45.60 46.08 1,292,501 +0.28(+0.61%)
Jun 15, 2012 45.28 45.81 45.08 45.81 2,237,806 +0.57(+1.26%)
Jun 14, 2012 44.47 45.36 44.30 45.24 1,751,337 +0.77(+1.73%)
Jun 13, 2012 43.80 44.72 43.57 44.47 2,101,373 +0.59(+1.35%)
Jun 12, 2012 43.49 43.88 43.12 43.88 1,591,773 +0.60(+1.39%)
Jun 11, 2012 44.63 44.63 43.22 43.28 1,241,115 -0.96(-2.17%)
Jun 08, 2012 43.50 44.24 43.33 44.24 925,013 +0.85(+1.95%)
Jun 07, 2012 44.23 44.34 43.30 43.39 1,416,590 -0.62(-1.42%)
Jun 06, 2012 43.61 44.02 42.99 44.02 1,669,573 +1.02(+2.38%)
Jun 05, 2012 42.26 43.18 42.03 42.99 1,071,668 +0.66(+1.55%)
Jun 04, 2012 42.53 42.65 41.94 42.34 1,237,495 -0.27(-0.63%)
Jun 01, 2012 42.38 42.84 42.35 42.61 1,730,084 -0.73(-1.68%)
May 31, 2012 43.08 43.56 42.44 43.34 2,094,040 +0.46(+1.07%)
May 30, 2012 43.65 43.67 42.85 42.88 2,597,265 -1.18(-2.67%)
May 29, 2012 43.59 44.15 43.46 44.05 1,519,701 +0.53(+1.22%)
May 25, 2012 43.67 43.88 43.08 43.52 640,686 -0.10(-0.22%)
May 24, 2012 43.25 43.72 43.14 43.62 889,118 +0.18(+0.42%)
May 23, 2012 42.79 43.45 42.50 43.44 1,651,772 +0.58(+1.34%)
May 22, 2012 42.87 43.01 42.52 42.86 2,035,593 +0.14(+0.33%)
May 21, 2012 41.54 42.87 41.54 42.72 2,014,444 +0.78(+1.87%)
May 18, 2012 42.56 42.93 41.86 41.94 1,893,817 -0.54(-1.27%)
May 17, 2012 44.10 44.21 42.39 42.47 2,607,732 -1.73(-3.91%)
May 16, 2012 44.86 44.98 44.19 44.20 2,366,132 -0.42(-0.93%)
May 15, 2012 44.53 45.04 44.35 44.62 1,679,729 +0.21(+0.47%)
May 14, 2012 44.69 45.07 44.41 44.41 1,572,427 -0.50(-1.12%)
May 11, 2012 44.67 45.00 44.49 44.91 1,802,326 +0.17(+0.38%)
May 10, 2012 45.32 45.48 44.70 44.74 1,874,863 -0.26(-0.59%)
May 09, 2012 45.08 45.38 44.82 45.00 2,083,270 -0.28(-0.61%)
May 08, 2012 45.11 45.43 44.88 45.28 1,620,962 +0.07(+0.15%)
May 07, 2012 45.03 45.29 44.91 45.21 1,615,976 -0.06(-0.12%)
May 04, 2012 45.65 45.82 45.25 45.27 1,247,552 -0.55(-1.19%)
May 03, 2012 46.32 46.51 45.81 45.81 1,468,962 -0.51(-1.11%)
May 02, 2012 45.96 46.42 45.78 46.33 984,396 +0.10(+0.23%)
May 01, 2012 45.88 46.56 45.88 46.22 926,625 +0.24(+0.52%)
Apr 30, 2012 45.84 46.07 45.58 45.98 912,026 +0.07(+0.16%)
Apr 27, 2012 45.49 46.09 44.89 45.91 1,520,803 +0.75(+1.65%)
Apr 26, 2012 45.46 45.66 44.34 45.16 1,468,550 -0.37(-0.82%)
Apr 25, 2012 45.22 45.75 44.90 45.54 1,246,083 +0.78(+1.75%)
Apr 24, 2012 44.76 45.17 44.64 44.75 1,882,915 +0.12(+0.27%)
Apr 23, 2012 44.98 45.01 44.27 44.63 923,039 -0.46(-1.02%)
Apr 20, 2012 45.25 45.31 44.53 45.09 1,944,940 -0.60(-1.31%)
Apr 19, 2012 45.82 45.89 45.53 45.69 829,695 +0.01(+0.03%)
Apr 18, 2012 45.80 45.85 45.44 45.68 701,086 -0.22(-0.48%)
Apr 17, 2012 45.39 45.97 45.06 45.90 1,479,563 +0.70(+1.54%)
Apr 16, 2012 44.90 45.45 44.82 45.20 887,483 +0.62(+1.40%)
Apr 13, 2012 44.45 44.89 44.26 44.57 1,045,921 +0.13(+0.30%)
Apr 12, 2012 44.15 44.57 43.83 44.44 1,039,251 +0.43(+0.99%)
Apr 11, 2012 44.14 44.17 43.75 44.00 2,316,027 +0.11(+0.25%)
Apr 10, 2012 45.19 45.28 43.89 43.89 1,216,813 -0.97(-2.16%)
Apr 09, 2012 44.86 45.14 44.67 44.86 859,897 -0.12(-0.26%)
Apr 05, 2012 44.87 45.05 44.65 44.98 713,023 -0.09(-0.20%)
Apr 04, 2012 45.14 45.30 44.67 45.07 976,957 -0.20(-0.43%)
Apr 03, 2012 45.38 45.57 45.16 45.27 1,078,698 -0.27(-0.59%)
Apr 02, 2012 45.37 45.58 44.92 45.54 1,300,419 +0.24(+0.53%)
Mar 30, 2012 44.89 45.34 44.85 45.30 1,916,116 +0.64(+1.43%)
Mar 29, 2012 44.60 44.72 44.30 44.66 817,282 -0.09(-0.19%)
Mar 28, 2012 44.89 44.89 44.48 44.75 1,197,382 -0.15(-0.33%)
Mar 27, 2012 45.02 45.07 44.76 44.89 1,255,794 -0.02(-0.04%)
Mar 26, 2012 44.94 44.96 44.49 44.91 1,351,774 +0.40(+0.91%)
Mar 23, 2012 44.05 44.61 43.75 44.51 1,592,482 +0.62(+1.41%)
Mar 22, 2012 44.19 44.19 43.45 43.89 1,147,841 -0.50(-1.12%)
Mar 21, 2012 44.65 44.78 44.37 44.38 1,123,754 -0.13(-0.29%)
Mar 20, 2012 44.51 44.51 44.49 44.51 1,138,819 +0.02(+0.04%)
Mar 19, 2012 43.88 44.59 43.74 44.49 1,611,012 +0.53(+1.20%)
Mar 16, 2012 43.88 44.01 43.59 43.97 2,035,803 +0.20(+0.45%)
Mar 15, 2012 43.78 44.19 43.50 43.77 2,303,254 -0.52(-1.18%)
Mar 14, 2012 44.37 44.56 44.13 44.29 1,473,497 -0.01(-0.03%)
Mar 13, 2012 43.70 44.35 43.50 44.30 1,756,561 +0.71(+1.63%)
Mar 12, 2012 43.34 43.87 43.27 43.59 1,922,127 +0.32(+0.74%)
Mar 09, 2012 43.78 43.90 43.26 43.27 1,398,337 -0.34(-0.78%)
Mar 08, 2012 43.95 44.18 43.56 43.61 1,422,004 -0.20(-0.46%)
Mar 07, 2012 43.71 43.94 43.55 43.81 1,401,255 +0.15(+0.33%)
Mar 06, 2012 43.96 44.27 43.61 43.67 1,879,077 -0.53(-1.21%)
Mar 05, 2012 44.04 44.38 43.64 44.20 1,502,964 +0.27(+0.62%)
Mar 02, 2012 44.46 44.52 43.78 43.93 1,423,155 -0.48(-1.09%)
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.