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

Alexandria Real Estate Equities (NY: ARE )

111.55 -1.86 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Aug 31, 2006 98.75 99.15 98.02 98.02 396,200 -0.48(-0.49%)
Aug 30, 2006 97.00 98.58 96.75 98.50 79,600 +1.70(+1.76%)
Aug 29, 2006 97.00 97.00 96.00 96.80 117,000 -0.09(-0.09%)
Aug 28, 2006 96.40 97.00 96.15 96.89 133,300 +0.62(+0.64%)
Aug 25, 2006 96.30 96.40 95.85 96.27 74,400 -0.03(-0.03%)
Aug 24, 2006 96.10 96.30 95.91 96.30 105,300 +0.35(+0.36%)
Aug 23, 2006 96.50 97.10 95.47 95.95 131,500 -1.15(-1.18%)
Aug 22, 2006 95.50 97.20 95.50 97.10 103,200 +1.20(+1.25%)
Aug 21, 2006 95.05 96.10 94.73 95.90 73,400 +0.60(+0.63%)
Aug 18, 2006 94.51 95.30 94.23 95.30 112,300 +1.20(+1.28%)
Aug 17, 2006 93.70 94.65 93.22 94.10 115,600 -0.14(-0.15%)
Aug 16, 2006 95.93 96.00 93.97 94.24 197,400 -1.44(-1.51%)
Aug 15, 2006 94.60 95.83 94.49 95.68 200,100 +1.73(+1.84%)
Aug 14, 2006 93.55 94.98 93.55 93.95 136,100 +0.33(+0.35%)
Aug 11, 2006 94.00 94.00 93.15 93.62 145,400 -0.52(-0.55%)
Aug 10, 2006 93.00 94.60 92.03 94.14 81,900 +0.89(+0.95%)
Aug 09, 2006 94.25 94.25 92.89 93.25 189,700 -0.71(-0.76%)
Aug 08, 2006 95.00 95.00 93.68 93.96 188,900 -1.22(-1.28%)
Aug 07, 2006 95.75 95.77 94.63 95.18 103,900 -0.82(-0.85%)
Aug 04, 2006 95.40 96.64 95.40 96.00 158,900 +1.22(+1.29%)
Aug 03, 2006 93.30 95.22 93.30 94.78 95,300 +0.82(+0.87%)
Aug 02, 2006 94.05 94.37 93.60 93.96 115,800 -0.19(-0.20%)
Aug 01, 2006 93.95 94.63 92.90 94.15 105,800 -0.27(-0.29%)
Jul 31, 2006 94.50 95.03 93.68 94.42 119,000 -0.68(-0.72%)
Jul 28, 2006 94.00 95.12 93.88 95.10 131,500 +1.46(+1.56%)
Jul 27, 2006 94.40 94.65 93.54 93.64 128,700 +0.14(+0.15%)
Jul 26, 2006 93.10 94.22 91.89 93.50 251,600 +0.40(+0.43%)
Jul 25, 2006 91.85 93.43 91.64 93.10 144,000 +1.10(+1.20%)
Jul 24, 2006 91.12 92.43 91.41 92.00 289,100 +0.88(+0.97%)
Jul 21, 2006 93.30 93.40 91.11 91.12 176,800 -2.48(-2.65%)
Jul 20, 2006 94.20 94.40 93.55 93.60 224,400 -0.39(-0.41%)
Jul 19, 2006 91.70 94.15 91.65 93.99 185,000 +2.50(+2.73%)
Jul 18, 2006 89.80 91.50 89.72 91.49 157,400 +1.84(+2.05%)
Jul 17, 2006 90.26 90.85 89.32 89.65 121,300 -0.86(-0.95%)
Jul 14, 2006 91.00 91.15 89.49 90.51 259,600 -0.49(-0.54%)
Jul 13, 2006 91.50 92.04 90.25 91.00 222,400 -1.00(-1.09%)
Jul 12, 2006 92.38 92.47 91.65 92.00 150,600 -0.38(-0.41%)
Jul 11, 2006 91.20 92.40 90.29 92.38 141,800 +0.93(+1.02%)
Jul 10, 2006 90.55 91.52 90.52 91.45 104,000 +1.14(+1.26%)
Jul 07, 2006 90.45 91.74 90.01 90.31 90,700 -0.34(-0.38%)
Jul 06, 2006 90.10 91.10 89.74 90.65 113,700 +0.41(+0.45%)
Jul 05, 2006 88.60 90.51 88.20 90.24 160,900 +1.22(+1.37%)
Jul 03, 2006 88.71 89.49 88.09 89.02 82,000 +0.34(+0.38%)
Jun 30, 2006 88.60 89.97 88.00 88.68 237,200 +0.19(+0.21%)
Jun 29, 2006 86.85 88.49 86.42 88.49 243,000 +1.65(+1.90%)
Jun 28, 2006 86.95 86.95 86.20 86.84 197,400 +0.41(+0.47%)
Jun 27, 2006 86.85 87.45 86.20 86.43 191,200 -0.55(-0.63%)
Jun 26, 2006 86.10 86.98 85.43 86.98 223,000 +1.30(+1.52%)
Jun 23, 2006 85.70 86.08 85.01 85.68 214,500 -0.21(-0.24%)
Jun 22, 2006 84.70 86.18 84.56 85.89 366,000 +1.01(+1.19%)
Jun 21, 2006 84.11 84.93 84.10 84.88 165,100 +0.75(+0.89%)
Jun 20, 2006 84.10 84.58 84.03 84.13 196,600 -0.35(-0.41%)
Jun 19, 2006 84.30 84.89 84.00 84.48 361,200 -0.02(-0.02%)
Jun 16, 2006 84.15 84.59 84.00 84.50 1,605,800 +0.11(+0.13%)
Jun 15, 2006 84.40 85.10 84.32 84.39 203,300 -0.11(-0.13%)
Jun 14, 2006 83.78 84.80 83.49 84.50 168,300 +0.71(+0.85%)
Jun 13, 2006 86.00 86.25 83.53 83.79 219,700 -2.82(-3.26%)
Jun 12, 2006 88.48 88.48 86.50 86.61 78,900 -1.97(-2.22%)
Jun 09, 2006 88.00 89.19 87.79 88.58 103,300 +0.78(+0.89%)
Jun 08, 2006 87.55 87.95 85.96 87.80 104,700 -0.19(-0.22%)
Jun 07, 2006 87.75 89.05 86.77 87.99 107,700 +0.09(+0.10%)
Jun 06, 2006 88.88 88.92 87.54 87.90 288,300 -0.98(-1.10%)
Jun 05, 2006 87.75 89.95 87.72 88.88 217,800 +0.73(+0.83%)
Jun 02, 2006 88.00 88.68 87.50 88.15 156,500 +1.37(+1.58%)
Jun 01, 2006 84.00 86.78 84.00 86.78 110,500 +2.82(+3.36%)
May 31, 2006 84.90 85.40 83.08 83.96 134,400 -0.69(-0.82%)
May 30, 2006 85.00 85.32 84.46 84.65 172,600 -0.55(-0.65%)
May 26, 2006 84.78 85.44 84.40 85.20 140,500 +0.67(+0.79%)
May 25, 2006 83.50 84.53 82.87 84.53 249,600 +1.23(+1.48%)
May 24, 2006 84.50 84.71 81.52 83.30 259,800 -1.45(-1.71%)
May 23, 2006 85.50 85.84 84.50 84.75 158,700 -0.20(-0.24%)
May 22, 2006 84.80 85.40 83.43 84.95 185,300 -0.60(-0.70%)
May 19, 2006 87.10 87.18 84.50 85.55 387,200 -1.64(-1.88%)
May 18, 2006 87.95 88.89 87.07 87.19 83,200 -0.40(-0.46%)
May 17, 2006 87.95 88.60 87.50 87.59 211,300 -1.36(-1.53%)
May 16, 2006 89.50 90.00 88.85 88.95 92,600 -0.35(-0.39%)
May 15, 2006 88.50 89.75 86.79 89.30 173,100 +0.82(+0.93%)
May 12, 2006 90.00 90.00 87.80 88.48 115,900 -1.77(-1.96%)
May 11, 2006 93.25 93.29 89.91 90.25 170,700 -3.05(-3.27%)
May 10, 2006 94.40 94.50 93.08 93.30 111,100 -1.25(-1.32%)
May 09, 2006 93.50 95.04 93.22 94.55 147,300 +0.90(+0.96%)
May 08, 2006 93.95 94.40 93.65 93.65 123,100 -0.30(-0.32%)
May 05, 2006 92.50 94.05 92.40 93.95 131,600 +2.02(+2.20%)
May 04, 2006 90.55 92.14 90.01 91.93 100,600 +1.22(+1.34%)
May 03, 2006 90.10 90.92 89.89 90.71 131,400 +0.36(+0.40%)
May 02, 2006 90.05 90.59 89.51 90.35 173,000 +0.27(+0.30%)
May 01, 2006 90.85 91.20 90.00 90.08 171,000 -0.52(-0.57%)
Apr 28, 2006 89.90 92.15 89.80 90.60 179,400 +0.61(+0.68%)
Apr 27, 2006 88.80 91.20 88.49 89.99 179,800 +0.79(+0.89%)
Apr 26, 2006 90.30 90.49 88.96 89.20 121,300 -0.85(-0.94%)
Apr 25, 2006 90.30 90.44 89.52 90.05 119,200 -0.45(-0.50%)
Apr 24, 2006 91.10 91.25 89.70 90.50 84,500 -0.75(-0.82%)
Apr 21, 2006 92.35 92.35 90.88 91.25 104,500 -0.32(-0.35%)
Apr 20, 2006 91.80 91.89 90.50 91.57 76,900 -0.13(-0.14%)
Apr 19, 2006 90.80 92.21 90.70 91.70 208,700 +0.67(+0.74%)
Apr 18, 2006 89.10 91.30 89.15 91.03 182,200 +1.93(+2.17%)
Apr 17, 2006 88.70 89.80 88.70 89.10 137,700 -0.22(-0.25%)
Apr 13, 2006 90.30 90.57 88.95 89.32 94,500 -0.98(-1.09%)
Apr 12, 2006 91.18 91.56 90.21 90.30 201,200 -0.88(-0.97%)
Apr 11, 2006 92.00 92.60 91.01 91.18 111,800 -0.67(-0.73%)
Apr 10, 2006 92.00 92.90 91.30 91.85 95,800 -0.60(-0.65%)
Apr 07, 2006 94.05 94.26 92.40 92.45 142,400 -1.55(-1.65%)
Apr 06, 2006 93.95 94.54 93.80 94.00 108,100 -0.20(-0.21%)
Apr 05, 2006 93.70 94.60 93.50 94.20 154,200 +0.73(+0.78%)
Apr 04, 2006 93.01 94.04 92.75 93.47 159,000 +0.19(+0.20%)
Apr 03, 2006 95.15 95.70 93.26 93.28 128,100 -2.05(-2.15%)
Mar 31, 2006 95.10 95.49 94.17 95.33 146,200 +0.08(+0.08%)
Mar 30, 2006 96.30 96.30 94.80 95.25 215,200 -1.75(-1.80%)
Mar 29, 2006 95.40 97.40 95.40 97.00 201,600 +1.84(+1.93%)
Mar 28, 2006 94.36 96.45 94.20 95.16 208,700 +0.55(+0.58%)
Mar 27, 2006 95.51 95.56 94.27 94.61 114,300 -0.96(-1.00%)
Mar 24, 2006 95.60 95.85 94.95 95.57 104,100 +0.17(+0.18%)
Mar 23, 2006 95.16 95.74 94.60 95.40 92,900 +0.20(+0.21%)
Mar 22, 2006 94.00 95.45 93.90 95.20 99,900 +0.97(+1.03%)
Mar 21, 2006 94.73 96.20 93.80 94.23 152,500 -0.70(-0.74%)
Mar 20, 2006 97.05 97.05 94.93 94.93 236,400 -2.15(-2.21%)
Mar 17, 2006 96.75 98.00 96.00 97.08 304,000 +0.68(+0.71%)
Mar 16, 2006 95.80 97.34 95.55 96.40 79,100 +0.80(+0.84%)
Mar 15, 2006 93.90 96.45 93.70 95.60 111,900 +1.87(+2.00%)
Mar 14, 2006 92.56 94.20 92.00 93.73 101,100 +1.16(+1.25%)
Mar 13, 2006 92.30 93.49 91.96 92.57 168,200 +0.45(+0.49%)
Mar 10, 2006 90.88 92.12 90.88 92.12 134,700 +1.17(+1.29%)
Mar 09, 2006 90.00 91.35 89.90 90.95 90,100 +1.10(+1.22%)
Mar 08, 2006 89.35 89.89 88.73 89.85 139,800 +0.50(+0.56%)
Mar 07, 2006 89.30 89.92 88.74 89.35 110,600 -0.15(-0.17%)
Mar 06, 2006 87.16 90.50 87.16 89.50 105,300 +0.39(+0.44%)
Mar 03, 2006 89.00 89.74 88.39 89.11 99,000 -0.11(-0.12%)
Mar 02, 2006 88.85 89.26 88.39 89.22 127,900 +0.24(+0.27%)
Mar 01, 2006 88.10 88.98 88.10 88.98 80,200 +0.96(+1.09%)
Feb 28, 2006 88.59 88.70 87.70 88.02 214,700 -0.57(-0.64%)
Feb 27, 2006 88.80 89.02 88.31 88.59 91,700 -0.21(-0.24%)
Feb 24, 2006 89.11 89.19 88.35 88.80 101,500 -0.55(-0.62%)
Feb 23, 2006 89.30 89.97 88.49 89.35 68,700 -0.11(-0.12%)
Feb 22, 2006 88.70 90.21 88.56 89.46 145,600 +0.69(+0.78%)
Feb 21, 2006 88.26 88.77 87.95 88.77 122,100 +0.47(+0.53%)
Feb 17, 2006 87.30 88.40 87.00 88.30 261,200 +1.19(+1.37%)
Feb 16, 2006 86.00 87.15 85.94 87.11 129,000 +1.28(+1.49%)
Feb 15, 2006 85.55 85.85 85.15 85.83 109,300 +0.16(+0.19%)
Feb 14, 2006 85.30 85.78 84.68 85.67 112,900 +0.47(+0.55%)
Feb 13, 2006 85.79 85.83 84.93 85.20 92,800 -0.55(-0.64%)
Feb 10, 2006 84.70 86.30 84.40 85.75 106,300 +0.99(+1.17%)
Feb 09, 2006 84.95 85.25 84.31 84.76 120,400 -0.14(-0.16%)
Feb 08, 2006 85.75 85.75 84.50 84.90 67,300 -0.72(-0.84%)
Feb 07, 2006 86.55 86.79 85.50 85.62 91,400 -1.00(-1.15%)
Feb 06, 2006 86.28 86.62 86.10 86.62 63,800 +0.35(+0.41%)
Feb 03, 2006 86.80 87.08 85.65 86.27 145,600 -1.13(-1.29%)
Feb 02, 2006 88.13 88.30 87.03 87.40 120,500 -0.98(-1.11%)
Feb 01, 2006 88.10 88.80 87.96 88.38 76,800 +0.13(+0.15%)
Jan 31, 2006 87.32 88.65 87.13 88.25 120,600 +0.68(+0.78%)
Jan 30, 2006 88.05 88.05 87.20 87.57 75,000 -0.48(-0.55%)
Jan 27, 2006 87.50 88.82 87.66 88.05 116,600 +0.55(+0.63%)
Jan 26, 2006 87.57 87.90 87.21 87.50 165,500 +0.18(+0.21%)
Jan 25, 2006 87.56 88.40 86.95 87.32 83,500 -0.28(-0.32%)
Jan 24, 2006 86.70 87.78 86.66 87.60 137,500 +1.15(+1.33%)
Jan 23, 2006 84.18 86.46 84.18 86.45 107,100 +2.37(+2.82%)
Jan 20, 2006 85.30 85.30 83.95 84.08 113,800 -0.82(-0.97%)
Jan 19, 2006 84.00 84.94 83.75 84.90 125,200 +0.90(+1.07%)
Jan 18, 2006 84.25 84.88 83.88 84.00 103,300 -0.49(-0.58%)
Jan 17, 2006 84.60 84.65 83.61 84.49 65,200 -0.26(-0.31%)
Jan 13, 2006 85.75 85.86 83.80 84.75 92,600 -1.25(-1.45%)
Jan 12, 2006 85.60 86.10 85.50 86.00 79,300 +0.45(+0.53%)
Jan 11, 2006 86.00 86.10 84.97 85.55 138,700 -0.55(-0.64%)
Jan 10, 2006 85.50 87.04 85.20 86.10 156,700 +0.30(+0.35%)
Jan 09, 2006 84.70 85.83 84.60 85.80 59,200 +1.10(+1.30%)
Jan 06, 2006 83.99 84.70 83.69 84.70 96,100 +0.96(+1.15%)
Jan 05, 2006 82.80 84.20 82.75 83.74 68,800 +1.06(+1.28%)
Jan 04, 2006 82.30 83.21 82.15 82.68 71,100 +0.32(+0.39%)
Jan 03, 2006 80.75 82.57 79.46 82.36 126,500 +1.86(+2.31%)
Dec 30, 2005 80.50 80.71 80.00 80.50 78,600 +0.00(+0.00%)
Dec 29, 2005 81.10 81.17 80.40 80.50 89,700 -0.50(-0.62%)
Dec 28, 2005 80.65 81.15 80.45 81.00 89,600 +0.04(+0.05%)
Dec 27, 2005 81.81 81.99 80.55 80.96 111,300 -0.81(-0.99%)
Dec 23, 2005 81.60 82.05 81.49 81.77 63,000 +0.36(+0.44%)
Dec 22, 2005 80.75 81.41 80.20 81.41 66,500 +0.81(+1.00%)
Dec 21, 2005 80.55 81.25 80.29 80.60 136,900 +0.18(+0.22%)
Dec 20, 2005 80.65 80.90 79.75 80.42 153,900 -0.41(-0.51%)
Dec 19, 2005 82.40 82.40 80.83 80.83 130,600 -1.67(-2.02%)
Dec 16, 2005 82.75 82.95 82.28 82.50 186,700 -0.28(-0.34%)
Dec 15, 2005 83.64 83.80 82.70 82.78 74,300 -0.76(-0.91%)
Dec 14, 2005 83.60 83.96 83.36 83.54 81,700 -0.16(-0.19%)
Dec 13, 2005 82.90 83.80 82.63 83.70 72,300 +0.79(+0.95%)
Dec 12, 2005 83.39 83.39 82.70 82.91 58,600 -0.23(-0.28%)
Dec 09, 2005 83.08 83.50 82.56 83.14 47,100 +0.02(+0.02%)
Dec 08, 2005 82.35 83.78 82.35 83.12 80,600 +0.91(+1.11%)
Dec 07, 2005 83.05 83.24 81.95 82.21 76,700 -0.83(-1.00%)
Dec 06, 2005 83.27 83.85 82.95 83.04 57,500 +0.02(+0.02%)
Dec 05, 2005 84.07 84.08 82.61 83.02 90,800 -1.16(-1.38%)
Dec 02, 2005 84.80 84.80 83.55 84.18 140,500 -0.57(-0.67%)
Dec 01, 2005 84.00 84.79 84.11 84.75 132,500 +0.75(+0.89%)
Nov 30, 2005 84.21 84.55 83.71 84.00 210,000 -0.30(-0.36%)
Nov 29, 2005 83.95 84.50 83.88 84.30 57,900 +0.51(+0.61%)
Nov 28, 2005 84.95 84.95 83.75 83.79 78,000 -1.11(-1.31%)
Nov 25, 2005 84.85 85.00 84.23 84.90 29,500 +0.11(+0.13%)
Nov 23, 2005 83.87 84.90 83.56 84.79 111,000 +0.67(+0.80%)
Nov 22, 2005 83.75 84.34 83.10 84.12 140,300 +0.16(+0.19%)
Nov 21, 2005 83.65 84.17 82.42 83.96 84,700 +0.12(+0.14%)
Nov 18, 2005 84.20 84.20 83.27 83.84 66,000 +0.04(+0.05%)
Nov 17, 2005 82.55 84.13 82.10 83.80 67,000 +1.40(+1.70%)
Nov 16, 2005 83.05 83.07 81.73 82.40 77,600 -0.55(-0.66%)
Nov 15, 2005 82.00 83.23 81.65 82.95 172,000 +0.92(+1.12%)
Nov 14, 2005 82.81 82.95 81.60 82.03 56,500 -0.67(-0.81%)
Nov 11, 2005 82.08 82.92 81.82 82.70 51,000 +0.52(+0.63%)
Nov 10, 2005 80.84 82.35 80.71 82.18 227,000 +1.39(+1.72%)
Nov 09, 2005 79.85 81.61 79.85 80.79 157,900 +0.80(+1.00%)
Nov 08, 2005 80.40 80.55 79.75 79.99 145,500 -0.80(-0.99%)
Nov 07, 2005 80.39 81.00 80.10 80.79 94,000 +0.40(+0.50%)
Nov 04, 2005 80.53 80.74 79.61 80.39 62,400 -0.21(-0.26%)
Nov 03, 2005 80.68 81.87 80.40 80.60 115,400 +0.17(+0.21%)
Nov 02, 2005 79.77 80.43 79.26 80.43 153,000 +0.53(+0.66%)
Nov 01, 2005 79.95 80.49 78.50 79.90 189,600 -0.95(-1.18%)
Oct 31, 2005 80.95 82.45 80.79 80.85 143,200 +0.05(+0.06%)
Oct 28, 2005 78.97 81.11 78.97 80.80 120,000 +2.08(+2.64%)
Oct 27, 2005 79.31 79.59 78.71 78.72 97,100 -0.84(-1.06%)
Oct 26, 2005 80.00 80.61 79.15 79.56 93,000 -1.24(-1.53%)
Oct 25, 2005 81.25 81.30 79.95 80.80 105,500 -0.70(-0.86%)
Oct 24, 2005 80.73 81.68 80.73 81.50 120,800 +1.02(+1.27%)
Oct 21, 2005 79.90 81.08 79.80 80.48 138,100 +0.73(+0.92%)
Oct 20, 2005 80.40 81.00 79.22 79.75 156,000 -0.85(-1.05%)
Oct 19, 2005 78.47 80.69 78.01 80.60 94,600 +1.88(+2.39%)
Oct 18, 2005 79.50 79.76 78.72 78.72 105,900 -1.03(-1.29%)
Oct 17, 2005 79.20 79.96 78.40 79.75 114,300 +0.55(+0.69%)
Oct 14, 2005 77.85 79.20 77.43 79.20 104,100 +2.01(+2.60%)
Oct 13, 2005 77.25 77.30 76.02 77.19 157,400 -0.26(-0.34%)
Oct 12, 2005 78.47 78.65 76.80 77.45 172,500 -1.27(-1.61%)
Oct 11, 2005 79.20 79.59 78.50 78.72 95,000 -0.27(-0.34%)
Oct 10, 2005 81.66 79.67 78.70 78.99 155,900 -0.72(-0.90%)
Oct 07, 2005 80.20 80.55 78.93 79.71 129,900 -0.59(-0.73%)
Oct 06, 2005 80.55 80.70 79.45 80.30 126,400 -0.35(-0.43%)
Oct 05, 2005 81.60 81.69 80.36 80.65 116,000 -1.20(-1.47%)
Oct 04, 2005 83.70 83.70 81.68 81.85 78,400 -1.65(-1.98%)
Oct 03, 2005 82.55 83.55 82.46 83.50 131,900 +0.81(+0.98%)
Sep 30, 2005 82.70 83.02 82.37 82.69 183,000 +0.04(+0.05%)
Sep 29, 2005 81.00 82.65 80.35 82.65 110,900 +1.00(+1.22%)
Sep 28, 2005 82.15 82.20 81.31 81.65 126,100 -0.35(-0.43%)
Sep 27, 2005 81.97 82.19 81.22 82.00 221,700 -0.10(-0.12%)
Sep 26, 2005 82.20 82.80 81.99 82.10 102,900 +0.11(+0.13%)
Sep 23, 2005 81.99 82.50 81.56 81.99 154,300 -0.66(-0.80%)
Sep 22, 2005 82.40 82.71 80.92 82.65 196,500 +0.09(+0.11%)
Sep 21, 2005 83.35 83.35 81.70 82.56 238,100 -0.59(-0.71%)
Sep 20, 2005 83.00 83.45 82.99 83.15 283,100 -1.17(-1.39%)
Sep 19, 2005 84.65 85.00 84.30 84.32 67,200 -0.58(-0.68%)
Sep 16, 2005 84.80 85.18 84.25 84.90 162,600 +0.40(+0.47%)
Sep 15, 2005 84.79 85.39 84.26 84.50 115,200 -0.30(-0.35%)
Sep 14, 2005 85.16 85.29 84.64 84.80 66,000 -0.36(-0.42%)
Sep 13, 2005 85.20 85.56 85.05 85.16 81,800 -0.22(-0.26%)
Sep 12, 2005 84.75 85.85 84.68 85.38 47,700 +0.39(+0.46%)
Sep 09, 2005 84.71 85.00 84.32 84.99 36,500 +0.29(+0.34%)
Sep 08, 2005 85.00 85.40 84.30 84.70 84,500 -0.55(-0.65%)
Sep 07, 2005 85.50 85.81 84.95 85.25 131,700 -0.45(-0.53%)
Sep 06, 2005 83.70 85.73 83.60 85.70 145,700 +2.24(+2.68%)
Sep 02, 2005 83.20 84.09 83.00 83.46 148,900 +0.16(+0.19%)
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.