Skip to main content

Digital Realty Trust (NY: DLR )

149.56 +0.55 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 41.81 42.55 41.72 42.35 2,200,731 +0.54(+1.29%)
Feb 27, 2013 41.79 41.96 41.62 41.82 1,676,140 +0.13(+0.32%)
Feb 26, 2013 42.21 42.49 41.59 41.68 1,749,187 -0.37(-0.89%)
Feb 25, 2013 42.40 42.69 42.04 42.06 1,804,750 -0.38(-0.89%)
Feb 22, 2013 41.83 42.53 41.75 42.43 2,534,260 +0.59(+1.42%)
Feb 21, 2013 41.51 41.92 41.41 41.84 3,219,422 +0.13(+0.30%)
Feb 20, 2013 40.75 41.92 40.72 41.71 3,760,797 +0.85(+2.09%)
Feb 19, 2013 40.32 40.90 39.84 40.86 3,776,357 +0.61(+1.52%)
Feb 15, 2013 41.39 41.40 39.68 40.25 8,811,965 -1.09(-2.63%)
Feb 14, 2013 41.20 41.73 41.16 41.33 2,314,169 -0.08(-0.20%)
Feb 13, 2013 41.65 41.75 41.32 41.42 1,376,042 -0.12(-0.29%)
Feb 12, 2013 41.72 42.00 41.10 41.54 2,180,273 +0.30(+0.74%)
Feb 11, 2013 41.35 41.38 40.92 41.23 1,687,329 -0.12(-0.29%)
Feb 08, 2013 41.35 41.56 41.18 41.35 1,899,636 +0.16(+0.38%)
Feb 07, 2013 41.73 41.90 41.02 41.20 2,737,741 -0.73(-1.75%)
Feb 06, 2013 41.20 42.38 40.68 41.93 4,337,532 -1.25(-2.90%)
Feb 04, 2013 42.88 43.32 42.87 43.18 1,804,845 +0.05(+0.12%)
Feb 01, 2013 43.07 43.55 42.94 43.13 2,450,254 +0.19(+0.44%)
Jan 31, 2013 43.93 44.07 41.58 42.94 5,307,646 -1.38(-3.12%)
Jan 30, 2013 44.74 44.81 44.18 44.33 1,847,050 -0.41(-0.92%)
Jan 29, 2013 44.98 45.24 44.31 44.74 3,701,547 -1.25(-2.72%)
Jan 28, 2013 45.75 46.11 45.74 45.99 1,841,713 +0.25(+0.54%)
Jan 25, 2013 44.53 45.75 44.41 45.74 1,856,368 +1.37(+3.09%)
Jan 24, 2013 44.56 44.72 44.21 44.37 2,253,974 -0.26(-0.58%)
Jan 23, 2013 45.01 45.13 44.57 44.63 1,668,324 -0.35(-0.79%)
Jan 22, 2013 45.26 45.53 44.98 44.98 1,866,434 -0.22(-0.49%)
Jan 18, 2013 44.83 45.48 44.66 45.20 2,618,791 +0.58(+1.30%)
Jan 17, 2013 44.91 44.91 44.53 44.62 1,419,927 -0.13(-0.30%)
Jan 16, 2013 44.82 45.17 44.62 44.76 1,842,170 -0.24(-0.53%)
Jan 15, 2013 44.59 45.05 44.21 45.00 1,920,719 +0.40(+0.89%)
Jan 14, 2013 44.21 44.60 43.98 44.60 1,958,445 +0.44(+0.99%)
Jan 11, 2013 43.63 44.16 43.56 44.16 1,667,479 +0.39(+0.90%)
Jan 10, 2013 43.77 43.92 43.57 43.77 1,441,229 +0.14(+0.32%)
Jan 09, 2013 43.52 43.72 43.41 43.63 1,544,796 +0.32(+0.73%)
Jan 08, 2013 43.50 43.55 43.19 43.31 1,380,594 -0.07(-0.16%)
Jan 07, 2013 43.53 43.71 43.29 43.38 1,381,063 -0.07(-0.16%)
Jan 04, 2013 43.31 43.48 43.19 43.45 1,478,717 +0.15(+0.35%)
Jan 03, 2013 43.59 43.69 43.21 43.30 1,509,282 -0.18(-0.41%)
Jan 02, 2013 43.37 43.49 42.93 43.48 1,454,096 +0.55(+1.28%)
Dec 31, 2012 42.61 42.98 42.51 42.93 1,171,185 +0.13(+0.30%)
Dec 28, 2012 42.59 43.10 42.51 42.80 817,183 +0.00(+0.00%)
Dec 27, 2012 42.74 43.02 42.37 42.80 752,111 +0.12(+0.28%)
Dec 26, 2012 42.78 43.47 42.42 42.68 706,810 -0.08(-0.18%)
Dec 24, 2012 42.43 42.97 41.42 42.76 360,851 +0.15(+0.36%)
Dec 21, 2012 42.54 42.96 42.18 42.61 7,972,763 -0.29(-0.68%)
Dec 20, 2012 42.80 42.92 42.62 42.90 1,117,400 +0.08(+0.18%)
Dec 19, 2012 42.21 42.98 42.18 42.82 2,118,687 +0.72(+1.71%)
Dec 18, 2012 41.57 42.12 41.50 42.10 1,825,378 +0.54(+1.31%)
Dec 17, 2012 41.87 41.87 41.30 41.56 2,019,258 -0.21(-0.50%)
Dec 14, 2012 42.13 42.19 41.68 41.76 1,877,687 -0.33(-0.78%)
Dec 13, 2012 42.03 42.31 41.99 42.09 2,018,522 -0.05(-0.12%)
Dec 12, 2012 41.93 42.39 41.53 42.14 2,126,084 +0.03(+0.06%)
Dec 11, 2012 41.75 42.12 41.54 42.12 1,979,635 +0.59(+1.42%)
Dec 10, 2012 41.23 41.55 41.15 41.53 1,346,002 +0.29(+0.71%)
Dec 07, 2012 41.23 41.41 40.94 41.24 1,213,446 +0.18(+0.43%)
Dec 06, 2012 41.26 41.54 40.86 41.06 2,023,308 +0.04(+0.09%)
Dec 05, 2012 41.29 41.44 40.92 41.02 1,867,310 -0.15(-0.36%)
Dec 04, 2012 41.09 41.39 40.74 41.17 1,484,990 +0.81(+2.00%)
Nov 30, 2012 40.41 40.70 40.19 40.37 1,962,112 +0.13(+0.33%)
Nov 29, 2012 40.47 40.48 39.97 40.24 1,298,035 +0.02(+0.06%)
Nov 28, 2012 40.19 40.31 39.76 40.21 1,248,521 +0.02(+0.05%)
Nov 27, 2012 39.68 40.28 39.63 40.19 1,860,331 +0.08(+0.20%)
Nov 26, 2012 40.07 40.60 39.69 40.11 1,419,677 -0.16(-0.39%)
Nov 23, 2012 39.78 40.29 39.78 40.27 549,050 +0.61(+1.55%)
Nov 21, 2012 39.66 40.12 39.53 39.65 1,705,911 -0.19(-0.49%)
Nov 20, 2012 39.34 39.85 39.10 39.85 2,556,611 +0.64(+1.64%)
Nov 19, 2012 39.00 39.28 38.58 39.20 2,024,723 +0.49(+1.28%)
Nov 16, 2012 38.20 38.75 37.94 38.71 1,622,492 +0.56(+1.46%)
Nov 15, 2012 37.78 38.75 37.76 38.15 1,880,467 +0.41(+1.09%)
Nov 14, 2012 38.57 38.69 37.55 37.74 2,419,459 -1.01(-2.60%)
Nov 13, 2012 38.28 38.97 38.21 38.75 2,479,325 +0.11(+0.29%)
Nov 12, 2012 38.23 38.70 38.03 38.63 1,456,910 +0.26(+0.67%)
Nov 09, 2012 38.17 38.57 37.93 38.38 1,634,950 +0.04(+0.11%)
Nov 08, 2012 38.47 38.63 38.23 38.33 2,799,906 -0.10(-0.26%)
Nov 07, 2012 37.69 38.62 37.58 38.43 3,840,710 +0.48(+1.27%)
Nov 06, 2012 37.40 37.98 37.30 37.95 3,843,709 +0.88(+2.36%)
Nov 05, 2012 37.64 37.70 37.06 37.08 2,302,713 -0.44(-1.17%)
Nov 02, 2012 37.92 38.09 37.50 37.52 2,355,987 -0.20(-0.53%)
Nov 01, 2012 38.38 38.62 37.61 37.72 2,896,270 -0.71(-1.84%)
Oct 31, 2012 38.38 38.72 38.28 38.42 3,142,719 +0.18(+0.46%)
Oct 26, 2012 39.55 38.25 38.25 38.25 7,523,537 -1.86(-4.63%)
Oct 25, 2012 40.04 40.29 37.12 40.10 8,278,302 +0.26(+0.66%)
Oct 24, 2012 40.04 40.23 39.70 39.84 1,994,758 -0.14(-0.34%)
Oct 23, 2012 39.72 40.20 39.50 39.98 3,175,397 -0.83(-2.02%)
Oct 19, 2012 41.49 41.57 40.74 40.81 2,206,115 -0.72(-1.73%)
Oct 18, 2012 41.56 41.89 41.46 41.52 1,053,421 -0.07(-0.17%)
Oct 17, 2012 41.82 41.88 41.42 41.59 2,138,753 -0.28(-0.67%)
Oct 16, 2012 41.34 41.90 41.19 41.87 1,967,986 +0.76(+1.84%)
Oct 15, 2012 41.32 41.46 40.69 41.12 3,616,372 -0.21(-0.50%)
Oct 12, 2012 41.98 42.12 41.29 41.32 1,304,249 -0.60(-1.43%)
Oct 11, 2012 42.40 42.59 41.89 41.92 2,056,107 -0.21(-0.50%)
Oct 10, 2012 42.22 42.68 42.04 42.14 2,072,866 -0.10(-0.24%)
Oct 09, 2012 42.68 43.05 42.23 42.24 1,584,155 -0.33(-0.76%)
Oct 08, 2012 42.59 42.70 42.44 42.56 1,278,977 -0.06(-0.15%)
Oct 05, 2012 43.26 43.26 42.54 42.63 2,891,002 -0.40(-0.93%)
Oct 04, 2012 43.66 43.88 42.85 43.03 1,792,338 -0.58(-1.32%)
Oct 03, 2012 43.28 43.63 43.14 43.60 1,494,537 +0.53(+1.23%)
Oct 02, 2012 43.41 43.46 42.56 43.07 1,726,250 -0.09(-0.22%)
Oct 01, 2012 43.81 43.83 42.54 43.16 2,370,054 -0.53(-1.20%)
Sep 28, 2012 42.93 43.69 42.61 43.69 3,528,212 +0.75(+1.75%)
Sep 27, 2012 42.76 43.11 42.66 42.94 1,876,978 +0.24(+0.56%)
Sep 26, 2012 42.07 42.82 41.72 42.70 2,389,134 +0.56(+1.34%)
Sep 25, 2012 43.01 43.14 42.01 42.14 2,142,026 -0.89(-2.08%)
Sep 24, 2012 43.18 43.41 42.96 43.03 2,369,878 -0.27(-0.62%)
Sep 21, 2012 43.44 43.78 43.22 43.30 2,749,833 +0.13(+0.30%)
Sep 20, 2012 45.16 45.16 42.88 43.17 4,387,026 -1.86(-4.13%)
Sep 19, 2012 45.88 46.16 45.00 45.03 2,536,965 -0.79(-1.73%)
Sep 18, 2012 45.92 46.02 45.55 45.82 1,008,576 -0.12(-0.26%)
Sep 17, 2012 46.58 46.77 45.87 45.94 889,936 -0.76(-1.62%)
Sep 14, 2012 46.27 46.94 46.26 46.70 1,664,569 +0.51(+1.11%)
Sep 13, 2012 45.26 46.29 45.21 46.18 2,633,161 +0.93(+2.05%)
Sep 12, 2012 45.60 45.80 45.15 45.26 1,227,047 -0.18(-0.39%)
Sep 11, 2012 45.45 45.56 45.11 45.43 1,320,711 +0.09(+0.20%)
Sep 10, 2012 45.33 45.45 45.17 45.34 1,588,019 -0.12(-0.26%)
Sep 07, 2012 46.18 46.25 45.27 45.46 1,544,310 -0.69(-1.50%)
Sep 06, 2012 46.16 46.37 45.89 46.15 1,678,969 +0.27(+0.59%)
Sep 05, 2012 46.28 46.44 45.72 45.88 1,087,567 -0.46(-0.99%)
Sep 04, 2012 46.28 46.44 45.51 46.34 1,163,094 +0.20(+0.43%)
Aug 31, 2012 46.39 46.39 45.87 46.14 1,619,309 -0.19(-0.40%)
Aug 30, 2012 46.21 46.37 45.96 46.33 886,598 +0.06(+0.12%)
Aug 29, 2012 45.92 46.31 45.82 46.27 1,610,563 +0.27(+0.59%)
Aug 27, 2012 46.15 46.23 45.66 46.00 1,611,803 +0.03(+0.07%)
Aug 24, 2012 46.03 46.13 45.81 45.97 1,116,504 -0.20(-0.43%)
Aug 23, 2012 46.75 46.86 46.11 46.16 1,159,197 -0.66(-1.40%)
Aug 22, 2012 46.37 46.93 45.82 46.82 1,805,122 +0.42(+0.91%)
Aug 21, 2012 46.86 47.02 46.23 46.40 1,923,862 -0.45(-0.95%)
Aug 20, 2012 47.61 47.63 46.57 46.85 2,111,058 -0.59(-1.24%)
Aug 17, 2012 47.42 47.88 47.38 47.43 1,710,764 +0.10(+0.21%)
Aug 16, 2012 47.09 47.41 46.79 47.33 916,414 +0.20(+0.43%)
Aug 15, 2012 47.14 47.27 46.61 47.13 898,692 -0.09(-0.20%)
Aug 14, 2012 47.16 47.45 47.06 47.22 559,197 -0.02(-0.05%)
Aug 13, 2012 47.11 47.45 46.84 47.25 830,912 +0.03(+0.07%)
Aug 10, 2012 47.09 47.29 46.88 47.22 581,583 +0.03(+0.07%)
Aug 09, 2012 47.00 47.57 46.89 47.19 779,579 +0.28(+0.61%)
Aug 08, 2012 46.99 47.08 46.57 46.90 1,091,449 -0.22(-0.47%)
Aug 07, 2012 47.94 47.97 47.02 47.12 937,472 -0.50(-1.05%)
Aug 06, 2012 47.84 48.03 47.43 47.63 725,848 -0.02(-0.05%)
Aug 03, 2012 47.93 48.07 47.45 47.65 1,477,971 +0.19(+0.39%)
Aug 02, 2012 47.49 47.61 47.18 47.46 1,552,112 -0.34(-0.71%)
Aug 01, 2012 48.61 48.92 47.76 47.81 1,265,077 -0.54(-1.11%)
Jul 31, 2012 48.72 48.81 48.20 48.34 3,039,812 -0.47(-0.96%)
Jul 30, 2012 48.49 49.11 48.49 48.81 2,913,350 +0.48(+0.99%)
Jul 27, 2012 47.56 48.51 47.30 48.34 2,909,974 +1.04(+2.20%)
Jul 26, 2012 46.80 47.53 46.80 47.30 2,900,573 +0.62(+1.33%)
Jul 25, 2012 45.88 46.68 44.74 46.68 3,905,601 +0.62(+1.34%)
Jul 24, 2012 45.61 46.26 45.54 46.06 2,342,756 +0.40(+0.87%)
Jul 23, 2012 44.96 45.68 44.96 45.66 1,894,953 +0.14(+0.31%)
Jul 20, 2012 45.08 45.58 44.77 45.52 3,500,224 +0.17(+0.38%)
Jul 19, 2012 46.75 46.90 44.88 45.35 7,729,714 -1.91(-4.04%)
Jul 18, 2012 49.17 49.43 46.31 47.25 7,594,836 -2.48(-4.98%)
Jul 17, 2012 48.93 49.90 48.93 49.73 1,936,426 +0.93(+1.90%)
Jul 16, 2012 48.83 49.07 48.71 48.80 1,120,737 +0.02(+0.04%)
Jul 13, 2012 48.96 49.20 48.39 48.78 1,567,398 +0.74(+1.53%)
Jul 12, 2012 47.34 48.31 47.11 48.05 1,615,867 +0.46(+0.98%)
Jul 11, 2012 47.66 47.75 47.34 47.58 1,348,761 +0.04(+0.09%)
Jul 10, 2012 48.20 48.30 47.16 47.54 2,369,462 -0.71(-1.46%)
Jul 09, 2012 47.60 48.30 47.52 48.24 2,382,476 +0.54(+1.14%)
Jul 06, 2012 47.26 47.80 47.16 47.70 1,199,254 +0.20(+0.42%)
Jul 05, 2012 47.20 47.67 47.06 47.50 2,147,467 +0.14(+0.29%)
Jul 03, 2012 47.03 47.57 47.03 47.37 1,050,435 +0.41(+0.87%)
Jul 02, 2012 46.56 47.00 46.46 46.96 1,914,982 +0.47(+1.01%)
Jun 29, 2012 45.68 46.49 45.68 46.49 3,813,724 +0.90(+1.98%)
Jun 28, 2012 45.06 45.58 44.64 45.58 2,792,963 +0.56(+1.24%)
Jun 27, 2012 45.07 45.33 44.78 45.02 11,899,884 -0.08(-0.18%)
Jun 26, 2012 44.76 45.38 44.76 45.11 2,546,031 -0.25(-0.56%)
Jun 25, 2012 45.49 45.57 45.01 45.36 1,649,165 -0.30(-0.66%)
Jun 22, 2012 45.82 46.04 45.63 45.66 1,937,403 -0.16(-0.35%)
Jun 21, 2012 46.44 46.44 45.82 45.82 1,507,477 -0.45(-0.96%)
Jun 20, 2012 46.63 46.83 45.95 46.27 1,377,167 -0.37(-0.80%)
Jun 19, 2012 46.45 46.75 46.04 46.64 2,246,511 +0.51(+1.11%)
Jun 18, 2012 45.82 46.54 45.64 46.13 1,291,314 +0.28(+0.61%)
Jun 15, 2012 45.32 45.85 45.12 45.85 2,235,749 +0.57(+1.26%)
Jun 14, 2012 44.51 45.40 44.34 45.28 1,749,728 +0.77(+1.73%)
Jun 13, 2012 43.84 44.76 43.61 44.51 2,099,442 +0.59(+1.35%)
Jun 12, 2012 43.53 43.92 43.16 43.92 1,590,311 +0.60(+1.39%)
Jun 11, 2012 44.67 44.67 43.26 43.32 1,239,975 -0.96(-2.17%)
Jun 08, 2012 43.54 44.28 43.37 44.28 924,163 +0.85(+1.95%)
Jun 07, 2012 44.27 44.38 43.34 43.43 1,415,288 -0.63(-1.42%)
Jun 06, 2012 43.65 44.06 43.03 44.06 1,668,039 +1.02(+2.38%)
Jun 05, 2012 42.30 43.22 42.07 43.03 1,070,683 +0.66(+1.55%)
Jun 04, 2012 42.57 42.68 41.97 42.38 1,236,358 -0.27(-0.63%)
Jun 01, 2012 42.42 42.88 42.38 42.65 1,728,494 -0.73(-1.68%)
May 31, 2012 43.12 43.60 42.48 43.38 2,092,115 +0.46(+1.07%)
May 30, 2012 43.69 43.71 42.89 42.92 2,594,878 -1.18(-2.67%)
May 29, 2012 43.63 44.20 43.50 44.09 1,518,304 +0.53(+1.22%)
May 25, 2012 43.71 43.92 43.12 43.56 640,097 -0.10(-0.22%)
May 24, 2012 43.29 43.76 43.18 43.66 888,301 +0.18(+0.42%)
May 23, 2012 42.83 43.49 42.54 43.48 1,650,254 +0.58(+1.34%)
May 22, 2012 42.91 43.05 42.56 42.90 2,033,722 +0.14(+0.33%)
May 21, 2012 41.58 42.91 41.58 42.76 2,012,593 +0.78(+1.87%)
May 18, 2012 42.60 42.97 41.90 41.97 1,892,077 -0.54(-1.27%)
May 17, 2012 44.14 44.25 42.43 42.51 2,605,336 -1.73(-3.91%)
May 16, 2012 44.90 45.02 44.24 44.24 2,363,958 -0.42(-0.93%)
May 15, 2012 44.57 45.08 44.39 44.66 1,678,185 +0.21(+0.47%)
May 14, 2012 44.73 45.11 44.45 44.45 1,570,982 -0.50(-1.12%)
May 11, 2012 44.71 45.04 44.53 44.95 1,800,670 +0.17(+0.38%)
May 10, 2012 45.36 45.52 44.74 44.78 1,873,140 -0.26(-0.58%)
May 09, 2012 45.12 45.42 44.86 45.04 2,081,356 -0.28(-0.61%)
May 08, 2012 45.15 45.47 44.92 45.32 1,619,472 +0.07(+0.15%)
May 07, 2012 45.07 45.33 44.95 45.25 1,614,491 -0.06(-0.12%)
May 04, 2012 45.69 45.87 45.29 45.31 1,246,406 -0.55(-1.19%)
May 03, 2012 46.36 46.55 45.85 45.85 1,467,612 -0.51(-1.11%)
May 02, 2012 46.01 46.46 45.82 46.37 983,491 +0.10(+0.23%)
May 01, 2012 45.92 46.61 45.92 46.26 925,773 +0.24(+0.52%)
Apr 30, 2012 45.88 46.11 45.63 46.02 911,188 +0.07(+0.16%)
Apr 27, 2012 45.53 46.14 44.93 45.95 1,519,405 +0.75(+1.65%)
Apr 26, 2012 45.50 45.70 44.38 45.20 1,467,201 -0.37(-0.82%)
Apr 25, 2012 45.26 45.79 44.94 45.58 1,244,938 +0.78(+1.75%)
Apr 24, 2012 44.81 45.21 44.68 44.79 1,881,185 +0.12(+0.27%)
Apr 23, 2012 45.03 45.05 44.31 44.67 922,190 -0.46(-1.02%)
Apr 20, 2012 45.30 45.35 44.57 45.13 1,943,153 -0.60(-1.31%)
Apr 19, 2012 45.87 45.93 45.57 45.73 828,932 +0.01(+0.03%)
Apr 18, 2012 45.84 45.89 45.49 45.72 700,441 -0.22(-0.48%)
Apr 17, 2012 45.44 46.01 45.10 45.94 1,478,203 +0.70(+1.54%)
Apr 16, 2012 44.94 45.49 44.86 45.24 886,668 +0.63(+1.40%)
Apr 13, 2012 44.49 44.93 44.30 44.62 1,044,959 +0.13(+0.30%)
Apr 12, 2012 44.19 44.62 43.87 44.48 1,038,296 +0.44(+0.99%)
Apr 11, 2012 44.18 44.21 43.79 44.05 2,313,899 +0.11(+0.25%)
Apr 10, 2012 45.23 45.32 43.93 43.93 1,215,695 -0.97(-2.16%)
Apr 09, 2012 44.90 45.18 44.71 44.90 859,107 -0.12(-0.26%)
Apr 05, 2012 44.92 45.09 44.69 45.02 712,368 -0.09(-0.20%)
Apr 04, 2012 45.19 45.34 44.71 45.11 976,059 -0.20(-0.43%)
Apr 03, 2012 45.42 45.61 45.20 45.31 1,077,707 -0.27(-0.59%)
Apr 02, 2012 45.41 45.62 44.96 45.58 1,299,224 +0.24(+0.53%)
Mar 30, 2012 44.93 45.38 44.89 45.34 1,914,355 +0.64(+1.43%)
Mar 29, 2012 44.64 44.76 44.34 44.70 816,531 -0.09(-0.19%)
Mar 28, 2012 44.93 44.93 44.52 44.79 1,196,281 -0.15(-0.33%)
Mar 27, 2012 45.06 45.11 44.81 44.93 1,254,640 -0.02(-0.04%)
Mar 26, 2012 44.98 45.00 44.53 44.95 1,350,532 +0.40(+0.91%)
Mar 23, 2012 44.09 44.65 43.79 44.55 1,591,019 +0.62(+1.41%)
Mar 22, 2012 44.24 44.24 43.49 43.93 1,146,786 -0.50(-1.12%)
Mar 21, 2012 44.69 44.82 44.41 44.43 1,122,722 -0.13(-0.29%)
Mar 20, 2012 44.55 44.55 44.54 44.55 1,137,772 +0.02(+0.04%)
Mar 19, 2012 43.92 44.63 43.78 44.54 1,609,531 +0.53(+1.20%)
Mar 16, 2012 43.92 44.05 43.63 44.01 2,033,933 +0.20(+0.45%)
Mar 15, 2012 43.82 44.24 43.54 43.81 2,301,137 -0.52(-1.17%)
Mar 14, 2012 44.41 44.60 44.17 44.33 1,472,142 -0.01(-0.03%)
Mar 13, 2012 43.74 44.39 43.54 44.35 1,754,947 +0.71(+1.63%)
Mar 12, 2012 43.38 43.91 43.31 43.63 1,920,361 +0.32(+0.74%)
Mar 09, 2012 43.82 43.94 43.29 43.31 1,397,052 -0.34(-0.78%)
Mar 08, 2012 43.99 44.22 43.60 43.65 1,420,697 -0.20(-0.46%)
Mar 07, 2012 43.75 43.98 43.59 43.85 1,399,967 +0.15(+0.33%)
Mar 06, 2012 44.00 44.31 43.65 43.71 1,877,350 -0.53(-1.21%)
Mar 05, 2012 44.08 44.42 43.68 44.24 1,501,583 +0.27(+0.62%)
Mar 02, 2012 44.50 44.56 43.82 43.97 1,421,848 -0.49(-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.