Skip to main content

Federal Realty Investment Trust (NY: FRT )

101.00 +0.01 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 51.64 53.13 51.29 52.47 1,396,642 +0.64(+1.23%)
Dec 28, 2007 52.72 52.83 51.53 51.84 685,917 -1.27(-2.39%)
Dec 27, 2007 52.81 53.68 52.64 53.11 1,156,259 -0.31(-0.59%)
Dec 26, 2007 53.77 54.35 52.98 53.42 766,480 -0.70(-1.29%)
Dec 24, 2007 53.21 54.15 52.94 54.12 336,304 +0.87(+1.63%)
Dec 21, 2007 52.56 53.25 52.25 53.25 1,050,632 +1.35(+2.60%)
Dec 20, 2007 52.37 53.29 51.13 51.90 5,452,563 -0.57(-1.08%)
Dec 19, 2007 50.53 52.85 50.24 52.47 1,430,943 +1.57(+3.09%)
Dec 18, 2007 51.08 51.47 49.69 50.90 1,366,439 +0.70(+1.40%)
Dec 17, 2007 51.98 52.26 50.09 50.19 1,337,755 -1.60(-3.08%)
Dec 14, 2007 52.86 53.77 51.73 51.79 1,198,251 -1.77(-3.30%)
Dec 13, 2007 54.05 54.26 52.83 53.56 1,857,517 +0.98(+1.87%)
Dec 12, 2007 53.98 54.45 52.00 52.58 789,838 -0.34(-0.65%)
Dec 11, 2007 56.06 56.54 52.92 52.92 540,473 -3.49(-6.18%)
Dec 10, 2007 56.39 56.84 55.82 56.41 636,698 +0.20(+0.35%)
Dec 07, 2007 55.99 56.47 55.28 56.21 1,004,685 +0.55(+0.99%)
Dec 06, 2007 53.75 55.66 53.63 55.66 835,670 +1.75(+3.25%)
Dec 05, 2007 52.62 54.19 52.62 53.91 682,098 +1.94(+3.72%)
Dec 04, 2007 52.31 52.56 51.41 51.98 786,362 -0.72(-1.37%)
Dec 03, 2007 53.04 53.14 52.19 52.70 733,141 -0.44(-0.83%)
Nov 30, 2007 53.32 53.96 52.42 53.14 693,527 +1.18(+2.27%)
Nov 29, 2007 52.22 52.54 51.68 51.96 667,786 -0.31(-0.59%)
Nov 28, 2007 52.14 53.80 51.87 52.26 1,114,072 +0.13(+0.25%)
Nov 27, 2007 50.72 52.69 50.65 52.14 1,050,898 +1.62(+3.21%)
Nov 26, 2007 52.51 52.77 50.51 50.51 1,256,993 -2.25(-4.27%)
Nov 23, 2007 52.65 53.11 51.99 52.77 490,008 +1.07(+2.06%)
Nov 21, 2007 51.42 51.93 49.80 51.70 1,174,456 +1.19(+2.36%)
Nov 20, 2007 52.03 52.84 49.50 50.51 571,283 -1.19(-2.31%)
Nov 19, 2007 52.22 52.54 51.70 51.70 644,421 -1.00(-1.89%)
Nov 16, 2007 53.73 53.73 52.02 52.70 831,136 -0.56(-1.04%)
Nov 15, 2007 53.12 53.48 52.23 53.25 445,391 -0.03(-0.05%)
Nov 14, 2007 54.42 54.83 53.17 53.28 476,702 -1.05(-1.93%)
Nov 13, 2007 53.37 54.33 53.22 54.33 577,521 +1.23(+2.32%)
Nov 12, 2007 53.36 54.11 53.00 53.09 485,312 -0.23(-0.43%)
Nov 09, 2007 53.43 53.66 52.90 53.32 1,100,406 -0.52(-0.97%)
Nov 08, 2007 53.30 54.10 52.44 53.85 990,953 +0.88(+1.65%)
Nov 07, 2007 53.89 53.89 52.84 52.97 713,922 -0.96(-1.78%)
Nov 06, 2007 53.72 53.93 52.95 53.93 833,641 +0.73(+1.37%)
Nov 05, 2007 52.66 53.54 52.13 53.20 1,164,280 +0.08(+0.16%)
Nov 02, 2007 54.50 54.65 52.60 53.12 914,109 -0.89(-1.64%)
Nov 01, 2007 55.57 55.82 53.48 54.01 613,685 -2.34(-4.16%)
Oct 31, 2007 56.24 56.75 54.68 56.35 926,320 +0.20(+0.36%)
Oct 30, 2007 56.03 56.52 55.78 56.15 412,358 +0.11(+0.21%)
Oct 29, 2007 56.31 56.84 55.71 56.03 360,070 -0.27(-0.49%)
Oct 26, 2007 56.29 56.73 55.35 56.31 647,031 +0.65(+1.17%)
Oct 25, 2007 55.53 55.87 54.55 55.66 753,016 +0.57(+1.04%)
Oct 24, 2007 54.55 55.22 53.22 55.08 899,080 +0.15(+0.28%)
Oct 23, 2007 54.64 55.28 54.08 54.93 253,927 +0.63(+1.16%)
Oct 22, 2007 53.57 54.78 52.66 54.29 381,518 +0.58(+1.08%)
Oct 19, 2007 55.83 55.92 53.71 53.71 424,570 -2.33(-4.16%)
Oct 18, 2007 54.93 56.69 54.29 56.05 342,066 +0.71(+1.28%)
Oct 17, 2007 56.14 56.21 54.19 55.34 665,817 -0.33(-0.59%)
Oct 16, 2007 56.72 56.72 55.34 55.66 490,478 -0.95(-1.68%)
Oct 15, 2007 58.38 58.73 56.45 56.61 382,300 -1.45(-2.50%)
Oct 12, 2007 58.66 58.66 57.85 58.06 477,171 -0.21(-0.36%)
Oct 11, 2007 59.72 59.72 58.20 58.27 810,941 -1.10(-1.85%)
Oct 10, 2007 59.66 60.29 59.10 59.37 745,972 -0.29(-0.48%)
Oct 09, 2007 60.40 60.40 58.64 59.66 668,948 -0.27(-0.46%)
Oct 08, 2007 60.20 60.36 59.55 59.94 247,196 -0.87(-1.43%)
Oct 05, 2007 59.75 60.91 59.59 60.80 690,082 +0.96(+1.61%)
Oct 04, 2007 59.85 60.03 58.93 59.84 680,533 +0.58(+0.98%)
Oct 03, 2007 59.21 59.58 58.72 59.26 360,070 -0.11(-0.18%)
Oct 02, 2007 58.13 59.40 57.97 59.37 744,093 +1.30(+2.24%)
Oct 01, 2007 56.59 58.06 56.39 58.06 511,926 +1.47(+2.60%)
Sep 28, 2007 56.60 56.80 55.71 56.59 578,304 +0.08(+0.14%)
Sep 27, 2007 56.15 56.66 55.90 56.52 469,813 +0.59(+1.06%)
Sep 26, 2007 55.69 56.13 55.30 55.92 341,127 +0.54(+0.97%)
Sep 25, 2007 55.39 55.73 54.49 55.39 575,173 -1.41(-2.49%)
Sep 24, 2007 55.52 56.89 55.52 56.80 409,697 +1.28(+2.31%)
Sep 21, 2007 55.36 55.95 55.19 55.52 745,032 +0.33(+0.59%)
Sep 20, 2007 56.21 56.37 54.93 55.19 443,199 -1.37(-2.42%)
Sep 19, 2007 55.59 56.84 55.59 56.56 482,651 +0.94(+1.69%)
Sep 18, 2007 54.14 56.20 54.10 55.62 550,438 +1.48(+2.73%)
Sep 17, 2007 54.24 54.54 53.55 54.14 486,721 -0.60(-1.10%)
Sep 14, 2007 54.18 54.77 53.59 54.74 662,216 +0.56(+1.04%)
Sep 13, 2007 53.34 54.47 53.16 54.18 869,178 +1.23(+2.32%)
Sep 12, 2007 52.54 53.34 52.30 52.95 583,940 +0.23(+0.44%)
Sep 11, 2007 52.14 53.05 52.08 52.72 526,172 +0.58(+1.11%)
Sep 10, 2007 52.81 53.27 51.52 52.14 679,593 -0.58(-1.10%)
Sep 07, 2007 53.62 53.89 52.35 52.72 507,542 -1.16(-2.15%)
Sep 06, 2007 54.05 54.44 53.50 53.88 428,483 -0.17(-0.32%)
Sep 05, 2007 53.93 54.34 53.32 54.05 732,508 -0.55(-1.01%)
Sep 04, 2007 53.95 55.27 53.34 54.60 810,628 +0.90(+1.68%)
Aug 31, 2007 52.74 54.38 52.73 53.70 720,923 +1.54(+2.95%)
Aug 30, 2007 51.17 52.31 50.91 52.16 415,803 +0.99(+1.93%)
Aug 29, 2007 50.87 51.38 49.96 51.17 803,426 +0.77(+1.52%)
Aug 28, 2007 51.10 51.74 50.29 50.40 1,061,738 -0.66(-1.30%)
Aug 27, 2007 52.29 52.38 51.01 51.07 384,336 -1.25(-2.38%)
Aug 24, 2007 51.96 52.78 51.67 52.31 536,661 +0.01(+0.02%)
Aug 23, 2007 52.61 53.64 51.97 52.30 455,880 -0.31(-0.58%)
Aug 22, 2007 53.02 53.61 52.27 52.61 274,749 +0.12(+0.23%)
Aug 21, 2007 51.29 52.64 51.03 52.49 539,166 +1.19(+2.33%)
Aug 20, 2007 50.19 52.02 49.22 51.29 466,995 +1.05(+2.08%)
Aug 17, 2007 49.29 51.94 49.29 50.25 860,098 +0.95(+1.93%)
Aug 16, 2007 46.98 49.54 46.90 49.29 1,111,521 +1.49(+3.13%)
Aug 15, 2007 47.82 50.22 47.50 47.80 1,087,882 -0.26(-0.54%)
Aug 14, 2007 48.87 49.08 47.32 48.06 615,720 -0.80(-1.65%)
Aug 13, 2007 49.72 50.38 48.46 48.87 737,361 -0.85(-1.71%)
Aug 10, 2007 51.18 51.18 49.41 49.72 576,269 -1.95(-3.78%)
Aug 09, 2007 52.53 53.09 46.48 51.67 850,236 -0.86(-1.63%)
Aug 08, 2007 51.42 53.64 51.26 52.53 886,556 +1.11(+2.15%)
Aug 07, 2007 50.04 51.57 49.50 51.42 985,027 +1.38(+2.76%)
Aug 06, 2007 48.34 50.73 48.18 50.04 855,402 +0.97(+1.98%)
Aug 03, 2007 48.54 49.21 48.36 49.07 1,359,031 -0.14(-0.29%)
Aug 02, 2007 47.49 49.77 47.43 49.21 813,759 +0.98(+2.04%)
Aug 01, 2007 44.80 48.78 44.80 48.23 567,189 +0.23(+0.48%)
Jul 31, 2007 48.37 49.40 47.81 48.00 647,031 +0.27(+0.56%)
Jul 30, 2007 47.08 48.12 46.71 47.73 591,298 +0.57(+1.22%)
Jul 27, 2007 47.76 49.36 46.87 47.15 1,000,526 -1.81(-3.70%)
Jul 26, 2007 48.58 49.06 47.75 48.97 644,526 -0.28(-0.57%)
Jul 25, 2007 49.84 50.03 48.22 49.25 451,810 -0.09(-0.18%)
Jul 24, 2007 50.86 51.52 49.11 49.34 397,173 -1.54(-3.03%)
Jul 23, 2007 51.52 51.54 50.70 50.88 404,687 -0.55(-1.07%)
Jul 20, 2007 52.70 53.01 50.87 51.43 455,410 -1.19(-2.26%)
Jul 19, 2007 52.90 53.82 52.33 52.62 419,873 -0.29(-0.54%)
Jul 18, 2007 52.38 52.93 51.80 52.90 565,310 +0.06(+0.12%)
Jul 17, 2007 52.76 53.22 52.58 52.84 655,484 +0.11(+0.22%)
Jul 16, 2007 53.21 53.65 52.55 52.72 739,866 -0.71(-1.33%)
Jul 13, 2007 53.05 54.32 52.95 53.43 1,086,003 +0.93(+1.78%)
Jul 12, 2007 49.04 52.70 48.74 52.50 2,229,932 +3.58(+7.31%)
Jul 11, 2007 48.51 49.08 47.75 48.92 450,557 +0.03(+0.05%)
Jul 10, 2007 49.76 49.80 48.74 48.90 737,518 -1.40(-2.78%)
Jul 09, 2007 50.77 51.07 50.28 50.30 691,648 -0.82(-1.60%)
Jul 06, 2007 51.86 51.86 50.66 51.11 443,199 -0.30(-0.58%)
Jul 05, 2007 50.73 52.87 50.73 51.41 796,695 +0.91(+1.81%)
Jul 03, 2007 51.47 52.13 50.33 50.50 500,654 -0.46(-0.90%)
Jul 02, 2007 49.93 51.55 49.59 50.96 825,657 +1.61(+3.26%)
Jun 29, 2007 49.50 50.26 48.55 49.35 960,448 +0.13(+0.27%)
Jun 28, 2007 48.87 49.80 48.51 49.22 949,646 +0.29(+0.59%)
Jun 27, 2007 48.00 48.95 47.50 48.93 1,621,256 +0.85(+1.77%)
Jun 26, 2007 48.64 48.64 47.88 48.08 935,400 -0.38(-0.79%)
Jun 25, 2007 49.06 49.11 48.06 48.46 781,352 -0.62(-1.26%)
Jun 22, 2007 48.70 49.24 48.59 49.08 875,127 +0.09(+0.18%)
Jun 21, 2007 49.27 49.50 48.42 48.99 1,015,868 -0.54(-1.08%)
Jun 20, 2007 50.58 50.60 49.53 49.53 885,460 -1.53(-3.00%)
Jun 19, 2007 51.05 51.11 50.23 51.06 1,255,863 -0.31(-0.60%)
Jun 18, 2007 52.51 53.08 51.32 51.37 745,189 -1.55(-2.93%)
Jun 15, 2007 53.41 53.73 52.86 52.92 789,180 +0.06(+0.11%)
Jun 14, 2007 53.82 54.23 52.64 52.86 352,399 -0.98(-1.82%)
Jun 13, 2007 53.16 54.05 52.88 53.84 611,180 +1.12(+2.13%)
Jun 12, 2007 53.62 53.66 52.59 52.72 484,059 -1.07(-1.98%)
Jun 11, 2007 54.24 54.24 53.46 53.78 278,193 -0.73(-1.34%)
Jun 08, 2007 53.44 54.51 52.59 54.51 241,247 +1.30(+2.45%)
Jun 07, 2007 54.78 54.81 53.01 53.21 420,656 -2.01(-3.64%)
Jun 06, 2007 54.85 55.67 54.55 55.22 322,184 -0.08(-0.15%)
Jun 05, 2007 56.60 56.71 55.27 55.30 499,871 -1.38(-2.43%)
Jun 04, 2007 56.30 57.30 56.18 56.68 367,428 -0.20(-0.36%)
Jun 01, 2007 56.69 57.18 56.53 56.89 434,745 +0.28(+0.50%)
May 31, 2007 56.57 56.86 55.39 56.61 907,377 +0.08(+0.15%)
May 30, 2007 54.98 56.71 54.91 56.52 929,608 +1.55(+2.81%)
May 29, 2007 54.16 55.25 54.16 54.98 1,085,847 +1.56(+2.93%)
May 25, 2007 53.68 54.10 53.16 53.41 427,544 +0.54(+1.03%)
May 24, 2007 53.75 53.94 52.40 52.87 609,458 -1.12(-2.07%)
May 23, 2007 54.67 55.57 53.87 53.99 308,721 -0.79(-1.43%)
May 22, 2007 54.00 55.29 53.80 54.77 542,610 +0.77(+1.43%)
May 21, 2007 53.40 54.84 53.40 54.00 614,311 +0.60(+1.12%)
May 18, 2007 54.20 54.20 53.18 53.40 469,719 -0.80(-1.47%)
May 17, 2007 54.95 54.95 53.73 54.20 520,693 -0.78(-1.42%)
May 16, 2007 55.69 55.79 54.61 54.98 616,659 -0.71(-1.27%)
May 15, 2007 56.66 56.84 55.48 55.69 484,373 -1.12(-1.97%)
May 14, 2007 57.49 57.81 56.69 56.81 358,974 -0.44(-0.77%)
May 11, 2007 57.15 57.59 56.90 57.25 227,314 +0.26(+0.45%)
May 10, 2007 57.49 57.76 56.75 56.99 315,609 -0.72(-1.25%)
May 09, 2007 56.82 57.99 56.75 57.71 463,551 +1.02(+1.79%)
May 08, 2007 57.14 57.30 56.69 56.70 426,761 -0.73(-1.28%)
May 07, 2007 57.74 58.04 57.35 57.43 381,228 -0.15(-0.26%)
May 04, 2007 58.17 58.19 57.47 57.58 385,745 -0.47(-0.80%)
May 03, 2007 57.83 58.39 57.66 58.04 408,601 +0.22(+0.38%)
May 02, 2007 57.44 58.02 56.76 57.83 406,409 +0.13(+0.23%)
May 01, 2007 57.68 57.71 56.06 57.69 698,693 +0.10(+0.17%)
Apr 30, 2007 58.50 58.85 57.52 57.60 538,540 -0.89(-1.53%)
Apr 27, 2007 57.94 58.66 57.81 58.49 299,484 +0.36(+0.62%)
Apr 26, 2007 58.40 58.70 57.97 58.13 246,256 -0.23(-0.39%)
Apr 25, 2007 58.99 59.09 57.86 58.36 224,965 -0.31(-0.52%)
Apr 24, 2007 59.21 59.41 58.19 58.67 185,671 -0.47(-0.80%)
Apr 23, 2007 58.26 59.34 58.19 59.14 340,188 +0.84(+1.45%)
Apr 20, 2007 57.90 58.30 57.90 58.30 207,901 +0.60(+1.04%)
Apr 19, 2007 57.71 57.90 57.38 57.70 335,022 -0.60(-1.03%)
Apr 18, 2007 58.45 58.66 58.06 58.30 250,796 -0.34(-0.58%)
Apr 17, 2007 58.16 58.75 57.62 58.64 284,142 +0.77(+1.32%)
Apr 16, 2007 58.38 59.27 57.79 57.87 242,812 -0.20(-0.34%)
Apr 13, 2007 57.48 58.19 57.33 58.07 275,219 +0.63(+1.10%)
Apr 12, 2007 56.59 57.70 56.59 57.44 271,774 -0.36(-0.62%)
Apr 11, 2007 57.68 58.79 57.57 57.80 296,197 -1.09(-1.85%)
Apr 10, 2007 58.64 59.29 58.47 58.89 213,224 +0.24(+0.41%)
Apr 09, 2007 58.27 58.72 58.08 58.64 210,562 +0.38(+0.65%)
Apr 05, 2007 58.22 58.60 58.13 58.27 256,276 -0.11(-0.19%)
Apr 04, 2007 58.86 58.99 57.94 58.38 473,414 -0.68(-1.15%)
Apr 03, 2007 59.02 59.62 58.93 59.05 541,201 +0.26(+0.43%)
Apr 02, 2007 57.95 58.81 57.85 58.80 435,372 +0.91(+1.58%)
Mar 30, 2007 56.53 57.92 56.36 57.88 920,684 +1.78(+3.18%)
Mar 29, 2007 56.56 56.91 55.96 56.10 364,923 -0.14(-0.25%)
Mar 28, 2007 55.84 56.78 55.40 56.24 389,815 -0.24(-0.42%)
Mar 27, 2007 57.04 57.05 56.22 56.48 366,958 -0.65(-1.13%)
Mar 26, 2007 58.44 58.45 57.01 57.12 426,135 -1.16(-1.98%)
Mar 23, 2007 58.07 58.97 57.99 58.28 245,161 +0.05(+0.09%)
Mar 22, 2007 58.06 58.57 57.85 58.23 220,738 +0.01(+0.01%)
Mar 21, 2007 56.75 58.40 56.73 58.22 405,627 +0.84(+1.46%)
Mar 20, 2007 57.18 57.83 56.93 57.39 435,998 -0.15(-0.26%)
Mar 19, 2007 57.17 57.67 56.73 57.53 273,027 +0.72(+1.26%)
Mar 16, 2007 57.42 57.62 56.63 56.82 331,891 -0.64(-1.11%)
Mar 15, 2007 57.07 58.13 57.05 57.46 310,913 +0.38(+0.67%)
Mar 14, 2007 56.95 57.21 55.43 57.07 597,560 +0.29(+0.51%)
Mar 13, 2007 58.57 58.59 56.68 56.79 457,759 -1.78(-3.04%)
Mar 12, 2007 57.83 58.86 57.78 58.57 299,797 +0.13(+0.22%)
Mar 09, 2007 57.94 58.79 57.57 58.44 368,211 +0.77(+1.34%)
Mar 08, 2007 57.23 58.11 57.11 57.67 584,253 +1.34(+2.38%)
Mar 07, 2007 57.20 57.42 56.05 56.33 453,688 -0.84(-1.46%)
Mar 06, 2007 56.21 57.62 56.21 57.16 583,001 +1.63(+2.93%)
Mar 05, 2007 57.11 57.20 55.44 55.53 877,476 -1.92(-3.35%)
Mar 02, 2007 58.10 58.39 57.28 57.46 1,368,894 -0.04(-0.07%)
Mar 01, 2007 57.57 58.77 55.59 57.50 1,007,112 -0.31(-0.53%)
Feb 28, 2007 57.55 58.13 57.07 57.80 885,303 +0.60(+1.05%)
Feb 27, 2007 58.27 58.27 55.38 57.20 825,031 -1.20(-2.06%)
Feb 26, 2007 58.00 59.09 57.41 58.40 535,127 -0.26(-0.45%)
Feb 23, 2007 59.66 59.66 58.45 58.66 458,855 -0.93(-1.56%)
Feb 22, 2007 59.88 59.95 59.01 59.60 335,178 -0.30(-0.50%)
Feb 21, 2007 59.77 59.98 59.26 59.90 334,239 -0.13(-0.21%)
Feb 20, 2007 58.79 60.31 58.69 60.02 542,297 +0.45(+0.75%)
Feb 16, 2007 59.82 60.01 59.03 59.58 505,194 -0.47(-0.78%)
Feb 15, 2007 58.51 60.30 58.51 60.04 628,870 +0.83(+1.40%)
Feb 14, 2007 58.77 60.66 58.48 59.21 1,048,429 -0.78(-1.30%)
Feb 13, 2007 59.12 60.43 56.88 59.99 700,755 +1.03(+1.76%)
Feb 12, 2007 60.41 60.46 58.57 58.96 694,403 -1.71(-2.81%)
Feb 09, 2007 61.32 61.76 58.98 60.66 1,466,739 -0.56(-0.91%)
Feb 08, 2007 61.80 62.43 60.77 61.22 682,411 -0.82(-1.32%)
Feb 07, 2007 60.76 63.19 60.61 62.04 898,454 +0.32(+0.52%)
Feb 06, 2007 60.04 61.72 59.94 61.72 517,562 +1.94(+3.25%)
Feb 05, 2007 60.25 60.55 59.44 59.78 397,643 -0.58(-0.96%)
Feb 02, 2007 60.47 60.68 59.72 60.36 294,788 +0.02(+0.03%)
Feb 01, 2007 59.66 60.38 59.44 60.34 319,366 +0.66(+1.11%)
Jan 31, 2007 58.67 60.16 58.67 59.67 351,773 +0.24(+0.40%)
Jan 30, 2007 59.09 59.56 58.64 59.44 895,009 +1.43(+2.47%)
Jan 29, 2007 58.70 59.05 57.86 58.01 464,334 -0.71(-1.21%)
Jan 26, 2007 58.16 58.72 57.68 58.72 452,749 +0.59(+1.01%)
Jan 25, 2007 57.36 58.74 57.29 58.13 720,454 +1.09(+1.90%)
Jan 24, 2007 56.74 57.05 56.52 57.04 462,142 +0.29(+0.51%)
Jan 23, 2007 56.43 57.35 56.19 56.75 459,794 +0.42(+0.75%)
Jan 22, 2007 56.65 56.80 56.19 56.33 649,066 -0.31(-0.55%)
Jan 19, 2007 55.78 56.65 55.21 56.65 314,200 +0.93(+1.66%)
Jan 18, 2007 55.89 56.02 55.20 55.72 157,491 -0.01(-0.01%)
Jan 17, 2007 55.81 56.11 55.15 55.73 229,192 -0.15(-0.27%)
Jan 16, 2007 54.74 55.99 54.74 55.88 256,745 +1.09(+1.98%)
Jan 12, 2007 54.63 54.98 54.51 54.79 200,543 +0.08(+0.15%)
Jan 11, 2007 54.19 55.27 54.05 54.71 323,437 +0.59(+1.09%)
Jan 10, 2007 53.46 54.29 52.99 54.12 403,592 +0.59(+1.11%)
Jan 09, 2007 52.38 53.68 52.33 53.53 294,318 +1.19(+2.28%)
Jan 08, 2007 52.06 52.41 51.62 52.33 265,199 -0.06(-0.12%)
Jan 05, 2007 53.29 53.34 52.28 52.40 243,752 -0.89(-1.67%)
Jan 04, 2007 53.82 53.84 53.08 53.29 311,852 -0.66(-1.23%)
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.