Skip to main content

Alexandria Real Estate Equities (NY: ARE )

116.97 +1.88 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 44.68 45.02 44.16 44.80 7,429 +0.08(+0.17%)
Aug 30, 2010 44.75 45.85 44.70 44.72 1,047,859 -0.29(-0.64%)
Aug 27, 2010 45.01 45.24 43.62 45.01 833,707 +0.70(+1.58%)
Aug 26, 2010 44.81 44.92 44.11 44.31 1,371 -0.19(-0.43%)
Aug 25, 2010 43.27 44.66 43.27 44.50 448 +0.89(+2.05%)
Aug 24, 2010 42.84 43.93 42.81 43.61 1,073 +0.08(+0.18%)
Aug 23, 2010 43.91 44.23 43.49 43.53 507,729 -0.07(-0.16%)
Aug 20, 2010 43.77 43.96 42.85 43.60 618,774 -0.46(-1.04%)
Aug 19, 2010 44.96 45.15 43.88 44.06 681 -1.14(-2.53%)
Aug 18, 2010 44.47 45.63 44.11 45.20 3,160 +0.74(+1.66%)
Aug 17, 2010 43.90 44.90 43.35 44.47 2,063 +1.11(+2.56%)
Aug 16, 2010 42.99 43.85 42.85 43.35 487,170 +0.08(+0.18%)
Aug 13, 2010 43.28 44.11 43.16 43.28 536,353 -0.58(-1.32%)
Aug 12, 2010 44.08 44.50 43.62 43.85 796,157 -0.85(-1.90%)
Aug 11, 2010 44.77 45.34 43.93 44.70 2,289,775 -1.03(-2.26%)
Aug 10, 2010 46.39 46.45 45.27 45.74 10,011 -1.33(-2.83%)
Aug 09, 2010 46.29 47.18 46.29 47.07 463,432 +0.58(+1.26%)
Aug 06, 2010 46.48 46.58 45.40 46.48 503,337 +0.45(+0.98%)
Aug 05, 2010 46.24 46.75 45.74 46.03 954 -0.35(-0.75%)
Aug 04, 2010 46.33 46.65 45.94 46.38 460 +0.12(+0.25%)
Aug 03, 2010 46.41 46.59 45.99 46.26 2,276 -0.53(-1.14%)
Aug 02, 2010 46.22 46.88 45.36 46.80 1,294,917 +1.47(+3.23%)
Jul 30, 2010 45.33 45.48 44.45 45.33 514,889 +0.40(+0.89%)
Jul 29, 2010 46.30 46.42 44.70 44.93 528,510 -0.96(-2.10%)
Jul 28, 2010 45.90 46.86 45.65 45.90 924 -0.42(-0.92%)
Jul 27, 2010 46.32 47.39 45.88 46.32 820 -0.32(-0.69%)
Jul 26, 2010 45.69 46.72 45.37 46.64 660,384 +1.08(+2.37%)
Jul 23, 2010 44.61 45.65 43.87 45.56 612,258 +0.76(+1.69%)
Jul 22, 2010 43.32 45.01 42.97 44.81 1,786 +2.25(+5.28%)
Jul 21, 2010 43.89 44.05 42.31 42.56 556,048 -1.07(-2.46%)
Jul 20, 2010 41.32 43.71 41.09 43.63 9,515 +1.64(+3.90%)
Jul 19, 2010 41.54 42.16 40.96 41.99 443,176 +0.64(+1.54%)
Jul 16, 2010 41.35 42.41 41.08 41.35 886,244 -1.27(-2.98%)
Jul 15, 2010 43.06 43.06 41.86 42.63 297,669 -0.34(-0.79%)
Jul 14, 2010 42.74 43.44 42.41 42.97 8,887 -0.23(-0.54%)
Jul 13, 2010 42.36 43.37 42.13 43.20 1,287 +1.39(+3.34%)
Jul 12, 2010 41.64 42.12 41.25 41.80 287,065 -0.10(-0.23%)
Jul 09, 2010 41.90 42.39 41.52 41.90 511,101 +0.14(+0.32%)
Jul 08, 2010 42.17 42.51 41.14 41.77 2,292 +0.20(+0.48%)
Jul 07, 2010 39.13 41.59 39.12 41.57 4,981 +2.48(+6.35%)
Jul 06, 2010 39.09 41.17 38.62 39.09 1,957 -0.59(-1.49%)
Jul 02, 2010 39.68 41.25 39.52 39.68 926,054 -1.07(-2.62%)
Jul 01, 2010 40.77 41.16 39.60 40.74 6,061 +0.03(+0.06%)
Jun 30, 2010 41.01 41.56 40.53 40.72 5,023 -0.26(-0.64%)
Jun 29, 2010 40.98 42.83 40.69 40.98 8,059 -2.80(-6.40%)
Jun 25, 2010 43.78 44.43 43.47 43.78 1,267,284 +0.38(+0.87%)
Jun 24, 2010 43.87 44.15 43.10 43.41 999,802 -0.88(-1.99%)
Jun 23, 2010 43.99 44.97 43.47 44.29 774,400 +0.25(+0.57%)
Jun 22, 2010 45.93 46.50 43.85 44.04 3,133 -1.91(-4.15%)
Jun 21, 2010 47.31 47.57 45.77 45.94 1,038,061 -0.84(-1.79%)
Jun 18, 2010 46.78 47.33 46.65 46.78 975,317 -0.13(-0.29%)
Jun 17, 2010 46.37 47.16 46.05 46.92 888,694 +0.74(+1.61%)
Jun 16, 2010 46.39 46.67 45.68 46.17 1,174,447 -0.36(-0.78%)
Jun 15, 2010 46.46 46.79 45.86 46.54 3,350 +0.57(+1.24%)
Jun 14, 2010 46.19 46.90 45.46 45.97 1,313,770 +0.48(+1.05%)
Jun 11, 2010 44.15 45.82 43.91 45.49 767,957 +1.07(+2.42%)
Jun 10, 2010 42.99 44.72 42.60 44.42 3,579 +2.31(+5.50%)
Jun 09, 2010 41.97 43.10 41.73 42.10 830,093 +0.42(+1.01%)
Jun 08, 2010 40.12 41.80 39.30 41.68 985 +1.69(+4.24%)
Jun 07, 2010 40.13 41.10 39.79 39.99 690,736 +0.12(+0.30%)
Jun 04, 2010 39.87 41.60 39.73 39.87 774,489 -2.16(-5.14%)
Jun 03, 2010 41.98 42.35 41.53 42.03 504,250 -0.05(-0.12%)
Jun 02, 2010 41.22 42.12 40.36 42.08 3,408 +1.00(+2.44%)
Jun 01, 2010 41.58 42.28 40.98 41.07 505,160 -0.85(-2.03%)
May 28, 2010 41.92 42.84 41.84 41.92 600,202 -0.65(-1.53%)
May 27, 2010 41.24 42.63 40.81 42.58 539,400 +2.35(+5.85%)
May 26, 2010 40.75 41.54 40.03 40.22 604,898 -0.14(-0.35%)
May 25, 2010 39.21 40.46 38.80 40.36 1,434 -0.04(-0.11%)
May 24, 2010 40.37 41.39 40.24 40.41 723,821 -0.25(-0.61%)
May 21, 2010 39.38 41.07 38.66 40.66 1,127,493 +1.00(+2.53%)
May 20, 2010 40.08 41.04 39.63 39.65 9,290 -1.97(-4.73%)
May 19, 2010 41.51 42.30 40.17 41.62 990,827 -0.09(-0.21%)
May 18, 2010 43.32 43.57 41.51 41.71 14,051 -1.04(-2.44%)
May 17, 2010 43.00 43.71 41.83 42.75 2,627,447 -0.06(-0.13%)
May 14, 2010 42.81 44.61 42.12 42.81 2,330,927 -1.82(-4.07%)
May 13, 2010 45.27 45.52 44.48 44.63 739,312 -0.74(-1.63%)
May 12, 2010 45.01 45.69 44.73 45.37 1,073,352 +0.66(+1.47%)
May 11, 2010 44.83 45.16 44.42 44.71 549 +0.12(+0.26%)
May 10, 2010 43.43 44.60 43.28 44.60 1,103,196 +3.04(+7.31%)
May 07, 2010 42.75 43.64 41.04 41.56 1,513,373 -1.25(-2.93%)
May 06, 2010 44.58 44.74 39.86 42.81 1,294,512 -2.09(-4.66%)
May 05, 2010 45.10 45.89 44.72 44.90 644,108 -0.51(-1.11%)
May 04, 2010 46.10 46.58 45.06 45.41 1,423,220 -1.27(-2.73%)
May 03, 2010 45.44 46.81 45.43 46.68 1,464,107 +1.41(+3.12%)
Apr 30, 2010 47.33 47.51 45.23 45.27 858,164 -1.98(-4.19%)
Apr 29, 2010 46.42 47.47 46.15 47.25 1,155,004 +1.21(+2.62%)
Apr 28, 2010 46.42 46.77 45.81 46.04 527,579 -0.09(-0.19%)
Apr 27, 2010 47.44 47.70 45.98 46.13 683,684 -1.56(-3.27%)
Apr 26, 2010 47.47 48.06 47.18 47.69 608,796 +0.26(+0.55%)
Apr 23, 2010 45.50 47.50 45.18 47.43 873,591 +2.06(+4.55%)
Apr 22, 2010 44.72 45.50 44.67 45.36 657,103 +0.26(+0.58%)
Apr 21, 2010 45.04 45.48 44.47 45.10 5,090 -0.03(-0.06%)
Apr 20, 2010 44.75 45.15 44.10 45.13 954 +0.68(+1.52%)
Apr 19, 2010 44.05 45.00 43.75 44.45 421,443 +0.08(+0.19%)
Apr 16, 2010 44.77 45.20 43.98 44.37 706,743 -0.54(-1.20%)
Apr 15, 2010 45.87 46.20 44.80 44.90 918,631 -1.03(-2.24%)
Apr 14, 2010 46.75 46.94 45.66 45.93 773,178 -0.58(-1.25%)
Apr 13, 2010 45.73 46.87 45.64 46.51 434,713 +0.81(+1.76%)
Apr 12, 2010 46.39 46.47 45.47 45.71 467,480 -0.68(-1.46%)
Apr 09, 2010 45.55 46.45 45.52 46.39 641,615 +0.87(+1.91%)
Apr 08, 2010 45.27 45.77 45.10 45.52 479,076 +0.12(+0.25%)
Apr 07, 2010 45.93 46.29 45.12 45.40 752,569 -0.52(-1.14%)
Apr 06, 2010 44.47 45.98 44.16 45.93 1,704,688 +1.75(+3.97%)
Apr 05, 2010 43.63 44.70 43.45 44.17 501,215 +0.68(+1.57%)
Apr 01, 2010 43.42 43.49 43.49 43.49 1,003,638 +0.27(+0.64%)
Mar 31, 2010 43.46 43.74 43.03 43.21 859,479 -0.36(-0.84%)
Mar 30, 2010 43.65 43.80 43.34 43.58 651,287 -0.05(-0.12%)
Mar 29, 2010 43.60 43.76 43.19 43.63 349,543 +0.24(+0.54%)
Mar 26, 2010 43.12 43.68 42.92 43.40 699,956 +0.23(+0.53%)
Mar 25, 2010 43.13 43.90 43.05 43.17 572,841 +0.30(+0.70%)
Mar 24, 2010 42.38 43.21 42.27 42.87 1,109,862 +0.26(+0.61%)
Mar 23, 2010 42.68 42.70 41.87 42.61 736,587 -0.32(-0.76%)
Mar 22, 2010 42.00 43.12 41.80 42.93 356,732 +0.58(+1.37%)
Mar 19, 2010 42.92 42.98 42.30 42.35 440,489 -0.55(-1.27%)
Mar 18, 2010 42.83 43.41 42.78 42.90 624,687 +0.07(+0.16%)
Mar 17, 2010 42.57 43.01 42.42 42.83 511,299 +0.27(+0.63%)
Mar 16, 2010 41.53 42.61 41.39 42.56 865,715 +1.06(+2.54%)
Mar 15, 2010 41.09 41.68 41.07 41.51 661,911 +0.16(+0.38%)
Mar 12, 2010 41.40 41.62 41.05 41.35 366,728 +0.07(+0.17%)
Mar 11, 2010 40.91 41.53 40.86 41.28 567,603 +0.05(+0.12%)
Mar 10, 2010 41.00 41.34 40.74 41.23 504,917 +0.13(+0.31%)
Mar 09, 2010 40.73 41.90 40.59 41.10 563,651 +0.10(+0.23%)
Mar 08, 2010 40.23 41.13 40.09 41.00 408,086 +0.76(+1.88%)
Mar 05, 2010 39.80 40.45 39.59 40.25 914,922 +0.69(+1.75%)
Mar 04, 2010 39.73 40.11 39.40 39.55 834,755 -0.15(-0.38%)
Mar 03, 2010 39.68 40.04 39.25 39.71 914,320 +0.02(+0.05%)
Mar 02, 2010 39.66 39.74 39.24 39.69 897,910 +0.32(+0.81%)
Mar 01, 2010 39.37 39.53 39.15 39.37 471,341 +0.18(+0.45%)
Feb 26, 2010 39.46 39.80 39.04 39.19 953,912 -0.24(-0.61%)
Feb 25, 2010 38.75 39.52 38.47 39.43 830,688 +0.20(+0.52%)
Feb 24, 2010 39.23 39.46 39.03 39.23 871,461 -0.05(-0.13%)
Feb 23, 2010 38.93 39.54 38.85 39.28 1,256,695 +0.26(+0.67%)
Feb 22, 2010 39.45 39.55 38.99 39.02 632,899 -0.15(-0.39%)
Feb 19, 2010 39.10 39.45 38.96 39.17 513,642 -0.06(-0.16%)
Feb 18, 2010 38.68 39.43 38.68 39.24 780,725 +0.39(+1.02%)
Feb 17, 2010 38.97 39.18 38.53 38.84 435,784 -0.08(-0.21%)
Feb 16, 2010 37.65 39.05 37.61 38.92 866,351 +1.79(+4.83%)
Feb 12, 2010 35.70 37.13 37.13 37.13 814,921 +0.95(+2.62%)
Feb 11, 2010 36.28 36.50 35.32 36.18 911,344 -0.29(-0.78%)
Feb 10, 2010 36.35 36.72 35.69 36.47 668,532 +0.06(+0.16%)
Feb 09, 2010 37.08 37.08 35.93 36.41 950,497 -1.24(-3.29%)
Feb 08, 2010 37.85 37.85 36.47 37.65 544,542 -0.05(-0.14%)
Feb 05, 2010 37.31 37.93 36.60 37.70 599,118 +0.39(+1.04%)
Feb 04, 2010 38.65 38.76 37.30 37.31 936,272 -1.71(-4.38%)
Feb 03, 2010 38.80 39.14 38.38 39.03 906,873 -0.09(-0.23%)
Feb 02, 2010 38.62 39.17 38.24 39.11 734,550 +0.49(+1.27%)
Feb 01, 2010 38.28 38.80 38.09 38.62 665,037 +0.64(+1.67%)
Jan 29, 2010 38.39 38.76 37.72 37.99 964,824 -0.34(-0.88%)
Jan 28, 2010 38.79 38.79 37.96 38.33 545,127 -0.39(-1.00%)
Jan 27, 2010 38.63 38.89 37.81 38.71 658,403 +0.01(+0.02%)
Jan 26, 2010 39.07 39.11 38.53 38.71 1,056,364 -0.76(-1.92%)
Jan 25, 2010 39.80 39.80 39.00 39.46 1,071,139 +0.11(+0.27%)
Jan 22, 2010 39.62 40.08 38.83 39.36 1,533,025 -0.27(-0.67%)
Jan 21, 2010 40.78 40.79 39.41 39.62 1,364,575 -1.07(-2.64%)
Jan 20, 2010 40.75 40.96 40.09 40.70 1,511,046 +0.34(+0.85%)
Jan 19, 2010 39.99 40.57 39.85 40.35 1,828,780 +0.47(+1.18%)
Jan 15, 2010 40.26 39.88 39.88 39.88 1,089,444 -0.50(-1.23%)
Jan 14, 2010 40.37 40.52 39.94 40.38 689,230 -0.01(-0.03%)
Jan 13, 2010 40.51 40.83 40.20 40.39 1,301,031 +0.11(+0.27%)
Jan 12, 2010 39.88 40.44 39.81 40.28 2,015,470 +0.06(+0.14%)
Jan 11, 2010 40.48 40.65 39.88 40.23 696,591 +0.21(+0.52%)
Jan 08, 2010 40.11 40.41 39.87 40.02 1,045,855 -0.13(-0.33%)
Jan 07, 2010 39.78 40.38 39.50 40.15 1,337,821 +0.37(+0.93%)
Jan 06, 2010 40.06 40.31 39.52 39.78 890,901 -0.21(-0.52%)
Jan 05, 2010 40.39 40.56 39.66 39.99 828,491 -0.43(-1.05%)
Jan 04, 2010 41.14 41.56 40.02 40.42 734,347 -0.47(-1.15%)
Dec 31, 2009 41.48 40.89 40.89 40.89 673,257 -0.61(-1.47%)
Dec 30, 2009 41.54 41.62 40.94 41.50 392,924 -0.36(-0.85%)
Dec 29, 2009 42.47 42.89 41.60 41.86 412,756 -0.74(-1.75%)
Dec 28, 2009 42.47 43.40 42.38 42.60 576,968 +0.25(+0.59%)
Dec 24, 2009 41.48 42.42 41.41 42.35 288,277 +1.15(+2.79%)
Dec 23, 2009 40.72 41.77 40.53 41.20 930,703 +0.39(+0.95%)
Dec 22, 2009 40.64 41.15 40.42 40.81 732,842 +0.36(+0.88%)
Dec 21, 2009 40.40 40.70 39.77 40.46 640,215 +0.25(+0.62%)
Dec 18, 2009 39.92 40.58 39.50 40.21 1,710,094 +0.56(+1.41%)
Dec 17, 2009 38.82 39.82 38.66 39.65 863,407 +1.14(+2.97%)
Dec 16, 2009 38.50 39.43 38.38 38.50 653,621 +0.34(+0.90%)
Dec 15, 2009 37.84 38.28 37.65 38.16 888,306 +0.04(+0.10%)
Dec 14, 2009 37.77 38.15 37.56 38.12 737,153 +1.14(+3.10%)
Dec 11, 2009 37.18 37.37 36.62 36.98 713,234 +0.03(+0.07%)
Dec 10, 2009 37.35 37.65 36.76 36.95 382,682 -0.13(-0.36%)
Dec 09, 2009 37.31 37.56 36.85 37.09 820,091 -0.20(-0.53%)
Dec 08, 2009 37.02 37.96 36.75 37.28 851,761 +0.03(+0.07%)
Dec 07, 2009 38.27 38.46 36.88 37.26 721,435 -1.23(-3.19%)
Dec 04, 2009 37.61 38.65 37.39 38.49 1,080,796 +1.53(+4.13%)
Dec 03, 2009 37.21 38.17 36.77 36.96 663,112 -0.11(-0.31%)
Dec 02, 2009 36.46 37.24 36.26 37.07 787,758 +0.56(+1.53%)
Dec 01, 2009 36.23 37.05 35.93 36.51 589,430 +0.66(+1.85%)
Nov 30, 2009 35.24 36.00 34.99 35.85 982,609 +0.71(+2.03%)
Nov 27, 2009 35.23 35.69 34.98 35.14 376,780 -1.09(-3.02%)
Nov 25, 2009 36.56 36.70 36.08 36.23 332,911 +0.04(+0.12%)
Nov 24, 2009 36.39 36.56 35.97 36.19 559,967 -0.38(-1.03%)
Nov 23, 2009 37.06 37.40 36.25 36.56 1,051,459 +0.06(+0.16%)
Nov 20, 2009 36.71 37.04 36.44 36.51 795,558 -0.53(-1.43%)
Nov 19, 2009 37.48 37.59 37.00 37.03 1,044,907 -1.11(-2.90%)
Nov 18, 2009 37.84 38.41 37.42 38.14 615,502 +0.41(+1.10%)
Nov 17, 2009 38.40 38.98 37.69 37.73 1,022,288 -0.85(-2.21%)
Nov 16, 2009 37.98 39.01 37.84 38.58 664,054 +0.88(+2.35%)
Nov 13, 2009 37.82 37.98 37.28 37.70 673,347 +0.29(+0.78%)
Nov 12, 2009 38.03 38.08 37.30 37.40 786,028 -0.69(-1.82%)
Nov 11, 2009 38.07 39.02 37.54 38.10 2,653,099 -0.53(-1.38%)
Nov 10, 2009 37.79 38.92 37.37 38.63 2,109,897 +0.53(+1.39%)
Nov 09, 2009 36.13 38.21 36.12 38.10 1,570,639 +2.25(+6.28%)
Nov 06, 2009 35.65 36.10 35.33 35.85 976,135 -0.10(-0.28%)
Nov 05, 2009 34.90 35.99 34.90 35.95 1,501,519 +1.39(+4.01%)
Nov 04, 2009 35.25 35.67 34.45 34.57 1,344,005 -0.15(-0.44%)
Nov 03, 2009 33.80 34.80 33.56 34.72 1,196,557 +0.48(+1.41%)
Nov 02, 2009 34.59 35.32 33.07 34.24 1,174,000 -0.22(-0.63%)
Oct 30, 2009 34.98 34.98 32.95 34.45 1,496,055 -0.64(-1.81%)
Oct 29, 2009 34.11 35.15 33.73 35.09 1,078,421 +1.49(+4.43%)
Oct 28, 2009 34.66 35.34 33.56 33.60 1,010,967 -1.24(-3.56%)
Oct 27, 2009 35.19 35.71 34.61 34.84 1,036,163 -0.27(-0.78%)
Oct 26, 2009 34.73 35.71 34.69 35.11 974,825 +0.50(+1.43%)
Oct 23, 2009 34.92 35.02 34.46 34.62 631,399 -0.38(-1.09%)
Oct 22, 2009 33.83 35.08 33.47 35.00 1,047,267 +1.02(+2.99%)
Oct 21, 2009 34.35 35.08 33.96 33.98 1,090,302 -0.36(-1.06%)
Oct 20, 2009 34.28 34.50 34.27 34.34 882,363 -0.46(-1.33%)
Oct 19, 2009 34.10 34.98 33.96 34.81 848,420 +0.69(+2.03%)
Oct 16, 2009 33.97 34.34 33.45 34.12 935,950 -0.20(-0.57%)
Oct 15, 2009 34.21 34.48 33.89 34.31 812,948 -0.20(-0.59%)
Oct 14, 2009 33.95 34.67 33.95 34.52 1,206,920 +1.06(+3.18%)
Oct 13, 2009 33.79 34.01 33.03 33.45 1,020,604 -0.50(-1.46%)
Oct 12, 2009 34.28 34.86 33.72 33.95 668,828 -0.31(-0.91%)
Oct 09, 2009 34.15 34.48 33.52 34.26 808,913 -0.02(-0.06%)
Oct 08, 2009 34.29 34.85 34.00 34.28 1,219,443 +0.48(+1.43%)
Oct 07, 2009 33.59 34.08 33.26 33.80 950,049 +0.20(+0.59%)
Oct 06, 2009 34.26 34.57 33.14 33.60 999,873 -0.06(-0.17%)
Oct 05, 2009 33.29 33.96 33.11 33.66 1,479,891 +0.71(+2.16%)
Oct 02, 2009 33.17 34.01 32.66 32.95 1,800,707 -0.70(-2.08%)
Oct 01, 2009 34.73 34.73 33.06 33.65 3,054,121 -0.92(-2.67%)
Sep 30, 2009 35.24 35.30 34.38 34.57 2,733,786 -0.62(-1.75%)
Sep 29, 2009 35.13 35.62 34.72 35.18 1,716,425 -0.14(-0.40%)
Sep 28, 2009 34.66 35.42 34.36 35.32 1,530,431 +1.04(+3.02%)
Sep 25, 2009 33.74 34.80 33.49 34.29 2,716,379 +0.39(+1.16%)
Sep 24, 2009 34.18 34.41 33.03 33.89 9,510,731 -2.19(-6.06%)
Sep 23, 2009 38.28 38.28 36.02 36.08 1,199,682 -2.18(-5.69%)
Sep 22, 2009 37.55 38.82 37.41 38.26 706,164 +1.00(+2.70%)
Sep 21, 2009 37.53 37.93 37.07 37.25 521,510 -0.82(-2.16%)
Sep 18, 2009 38.10 38.47 37.11 38.07 720,317 +0.32(+0.86%)
Sep 17, 2009 38.15 39.74 37.31 37.75 1,238,494 -0.38(-1.00%)
Sep 16, 2009 37.19 38.66 37.00 38.13 1,655,468 +1.33(+3.61%)
Sep 15, 2009 36.77 37.91 36.49 36.80 1,307,705 +0.03(+0.09%)
Sep 14, 2009 34.67 36.90 34.67 36.77 968,324 +1.60(+4.56%)
Sep 11, 2009 34.55 35.25 34.41 35.17 1,398,205 +0.52(+1.49%)
Sep 10, 2009 33.48 34.66 32.92 34.65 1,089,439 +1.02(+3.05%)
Sep 09, 2009 32.87 33.99 32.47 33.63 1,402,814 +0.55(+1.67%)
Sep 08, 2009 32.67 33.07 32.40 33.07 1,234,479 +0.88(+2.75%)
Sep 04, 2009 31.98 32.27 31.32 32.19 1,003,394 +0.21(+0.66%)
Sep 03, 2009 32.06 32.30 31.24 31.98 1,993,673 +0.34(+1.09%)
Sep 02, 2009 32.80 33.00 31.43 31.64 2,563,074 -1.44(-4.35%)
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.