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

Alexandria Real Estate Equities (NY: ARE )

121.25 -0.97 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2017 96.26 97.95 96.11 97.54 1,286,413 +1.54(+1.60%)
Aug 30, 2017 95.33 96.38 94.77 96.00 1,133,566 +0.60(+0.63%)
Aug 29, 2017 95.97 96.58 95.38 95.40 876,480 -0.52(-0.54%)
Aug 28, 2017 97.05 97.19 95.59 95.92 960,380 -0.96(-0.99%)
Aug 25, 2017 98.01 98.09 96.88 96.88 603,246 -0.63(-0.64%)
Aug 24, 2017 97.48 98.36 97.27 97.51 1,594,526 +0.26(+0.26%)
Aug 23, 2017 96.51 97.44 96.24 97.25 902,026 +0.72(+0.74%)
Aug 22, 2017 97.33 97.68 96.35 96.53 797,358 -0.83(-0.85%)
Aug 21, 2017 96.71 97.45 96.43 97.36 740,531 +0.87(+0.90%)
Aug 18, 2017 97.60 97.60 96.03 96.49 703,748 -1.33(-1.36%)
Aug 17, 2017 97.98 98.62 97.81 97.83 435,843 -0.18(-0.19%)
Aug 16, 2017 97.88 98.23 97.59 98.01 466,682 +0.34(+0.35%)
Aug 15, 2017 97.65 97.81 97.08 97.68 490,644 -0.21(-0.21%)
Aug 14, 2017 96.53 98.18 96.53 97.89 435,781 +1.76(+1.83%)
Aug 11, 2017 96.23 96.80 95.72 96.12 369,044 -0.27(-0.28%)
Aug 10, 2017 96.97 97.07 96.18 96.40 438,876 -0.76(-0.78%)
Aug 09, 2017 96.96 97.62 96.81 97.15 346,691 +0.17(+0.17%)
Aug 08, 2017 96.48 97.27 96.29 96.98 459,956 +0.03(+0.03%)
Aug 07, 2017 97.02 97.07 96.12 96.95 412,532 -0.02(-0.02%)
Aug 04, 2017 97.23 98.26 96.70 96.98 439,988 -0.14(-0.14%)
Aug 03, 2017 96.76 97.97 96.12 97.11 483,437 +0.21(+0.22%)
Aug 02, 2017 96.92 97.54 96.52 96.90 388,059 -0.39(-0.40%)
Aug 01, 2017 97.85 99.61 96.89 97.30 670,083 -0.19(-0.20%)
Jul 31, 2017 97.11 97.52 96.49 97.49 581,004 +0.68(+0.71%)
Jul 28, 2017 97.15 97.56 96.61 96.81 475,230 -0.36(-0.37%)
Jul 27, 2017 96.86 97.40 96.20 97.17 511,040 +0.02(+0.02%)
Jul 26, 2017 96.72 97.39 96.18 97.15 407,295 +0.55(+0.57%)
Jul 25, 2017 97.15 97.44 96.33 96.60 541,062 -0.31(-0.32%)
Jul 24, 2017 97.28 97.56 96.89 96.90 981,074 -0.39(-0.40%)
Jul 21, 2017 98.12 98.76 96.86 97.29 923,034 -0.86(-0.88%)
Jul 20, 2017 98.16 99.04 98.05 98.15 691,619 -0.02(-0.02%)
Jul 19, 2017 97.22 98.23 97.01 98.17 427,352 +1.12(+1.15%)
Jul 18, 2017 97.40 97.52 96.53 97.05 481,789 -0.35(-0.36%)
Jul 17, 2017 96.50 97.48 95.23 97.39 402,126 +0.88(+0.91%)
Jul 14, 2017 95.50 96.56 95.50 96.52 339,594 +1.05(+1.10%)
Jul 13, 2017 95.83 96.08 95.36 95.47 392,920 -0.27(-0.28%)
Jul 12, 2017 95.38 96.37 95.06 95.73 571,037 +0.97(+1.03%)
Jul 11, 2017 94.44 95.07 93.43 94.76 544,466 +0.51(+0.55%)
Jul 10, 2017 95.47 95.96 94.24 94.24 457,238 -1.06(-1.11%)
Jul 07, 2017 95.00 95.40 94.65 95.30 496,705 +0.31(+0.32%)
Jul 06, 2017 96.67 96.91 95.00 95.00 552,888 -1.77(-1.83%)
Jul 05, 2017 97.25 97.85 96.53 96.77 669,756 -0.48(-0.50%)
Jul 03, 2017 97.29 97.42 96.26 97.25 362,835 +0.39(+0.40%)
Jun 30, 2017 95.88 97.36 95.67 96.86 979,686 +1.19(+1.24%)
Jun 29, 2017 96.54 96.88 95.34 95.67 797,454 -1.24(-1.28%)
Jun 28, 2017 97.53 97.73 96.76 96.91 887,203 -0.17(-0.17%)
Jun 27, 2017 96.52 97.62 96.40 97.08 998,595 +0.26(+0.26%)
Jun 26, 2017 96.60 96.91 96.17 96.83 1,167,389 +0.54(+0.56%)
Jun 23, 2017 96.39 96.80 96.08 96.28 2,080,609 -0.15(-0.16%)
Jun 22, 2017 95.14 97.10 94.51 96.43 1,479,912 +1.39(+1.46%)
Jun 21, 2017 95.22 95.37 94.54 95.05 830,853 -0.17(-0.18%)
Jun 20, 2017 95.31 95.39 93.54 95.21 851,854 +0.11(+0.12%)
Jun 19, 2017 94.27 95.22 94.22 95.10 1,904,804 +0.99(+1.05%)
Jun 16, 2017 95.01 95.14 94.11 94.11 2,336,876 -0.82(-0.87%)
Jun 15, 2017 94.74 95.56 94.61 94.93 1,082,364 -0.05(-0.05%)
Jun 14, 2017 95.76 95.80 94.45 94.98 941,142 +0.22(+0.24%)
Jun 13, 2017 94.57 94.94 94.34 94.76 853,786 +0.06(+0.07%)
Jun 12, 2017 94.85 95.01 94.21 94.69 1,338,997 -0.02(-0.02%)
Jun 09, 2017 94.68 95.28 94.19 94.71 586,783 +0.06(+0.07%)
Jun 08, 2017 95.36 93.52 94.65 665,933 -0.26(-0.28%)
Jun 07, 2017 94.71 95.14 94.39 94.91 680,340 +0.25(+0.26%)
Jun 06, 2017 96.17 96.37 94.49 94.66 775,203 -1.41(-1.47%)
Jun 05, 2017 96.00 96.25 95.52 96.08 701,800 +0.24(+0.25%)
Jun 02, 2017 94.82 96.08 94.61 95.84 998,232 +1.68(+1.78%)
Jun 01, 2017 93.02 94.31 93.02 94.16 809,765 +1.01(+1.08%)
May 31, 2017 93.68 93.86 92.42 93.15 1,827,157 -0.26(-0.27%)
May 30, 2017 93.67 93.91 93.21 93.41 446,299 -0.22(-0.23%)
May 26, 2017 93.77 93.97 93.39 93.62 380,147 -0.07(-0.08%)
May 25, 2017 95.02 95.02 93.65 93.70 576,039 -0.73(-0.78%)
May 24, 2017 94.65 95.09 94.41 94.43 640,484 -0.26(-0.28%)
May 23, 2017 94.29 95.30 94.19 94.69 636,275 +0.57(+0.60%)
May 22, 2017 94.23 94.73 93.88 94.13 467,522 +0.18(+0.20%)
May 19, 2017 93.36 94.36 93.15 93.94 601,055 +0.46(+0.50%)
May 18, 2017 92.94 93.81 91.88 93.48 932,910 +0.45(+0.48%)
May 17, 2017 92.36 94.00 92.36 93.03 1,043,503 +0.55(+0.60%)
May 16, 2017 92.77 92.79 91.79 92.48 1,257,929 -0.01(-0.01%)
May 15, 2017 92.50 93.46 92.29 92.49 827,304 +0.00(+0.00%)
May 12, 2017 91.74 92.97 91.50 92.49 759,563 +0.62(+0.68%)
May 11, 2017 90.90 92.10 90.22 91.87 539,228 +0.43(+0.47%)
May 10, 2017 90.34 92.03 90.31 91.44 600,376 +0.81(+0.89%)
May 09, 2017 91.49 91.87 90.31 90.63 713,370 -0.96(-1.05%)
May 08, 2017 91.75 92.24 91.31 91.59 888,253 -0.09(-0.10%)
May 05, 2017 91.55 92.23 91.17 91.68 543,664 +0.44(+0.48%)
May 04, 2017 89.92 91.38 89.69 91.24 808,854 +0.77(+0.85%)
May 03, 2017 91.61 91.61 89.78 90.47 896,080 -0.99(-1.08%)
May 02, 2017 91.23 92.38 89.43 91.46 1,105,118 +1.39(+1.54%)
May 01, 2017 90.05 90.23 89.35 90.07 539,625 +0.25(+0.28%)
Apr 28, 2017 89.95 89.95 89.09 89.82 581,659 -0.36(-0.40%)
Apr 27, 2017 91.26 89.86 90.18 403,342 -0.50(-0.55%)
Apr 26, 2017 91.02 91.43 90.38 90.69 869,857 -0.59(-0.65%)
Apr 25, 2017 90.49 91.41 90.41 91.28 679,933 +0.90(+1.00%)
Apr 24, 2017 92.96 93.12 89.82 90.38 898,625 -1.78(-1.93%)
Apr 21, 2017 92.55 92.72 91.81 92.16 987,615 -0.41(-0.44%)
Apr 20, 2017 92.34 92.63 91.63 92.56 1,000,626 +0.22(+0.24%)
Apr 19, 2017 92.03 92.63 91.88 92.34 726,229 +0.26(+0.28%)
Apr 18, 2017 91.78 92.19 91.54 92.08 633,129 +0.22(+0.23%)
Apr 17, 2017 90.71 91.88 90.71 91.87 871,120 +1.22(+1.35%)
Apr 13, 2017 90.71 91.32 90.26 90.65 963,809 -0.07(-0.08%)
Apr 12, 2017 90.65 91.12 90.45 90.72 581,463 +0.00(+0.00%)
Apr 11, 2017 90.08 90.91 89.60 90.72 770,325 +0.69(+0.76%)
Apr 10, 2017 89.22 90.25 89.13 90.03 979,917 +0.88(+0.99%)
Apr 07, 2017 89.68 89.98 89.12 89.15 1,189,121 -0.41(-0.45%)
Apr 06, 2017 88.75 89.85 88.32 89.56 1,062,917 +0.97(+1.10%)
Apr 05, 2017 88.83 89.37 88.29 88.59 962,279 -0.22(-0.25%)
Apr 04, 2017 88.38 89.21 88.38 88.81 928,779 +0.39(+0.44%)
Apr 03, 2017 87.94 88.53 87.70 88.42 702,053 +0.18(+0.21%)
Mar 31, 2017 87.69 88.36 87.64 88.24 891,266 +0.56(+0.64%)
Mar 30, 2017 87.55 88.06 87.15 87.68 472,922 +0.00(+0.00%)
Mar 29, 2017 87.50 87.93 87.06 87.68 642,528 -0.02(-0.02%)
Mar 28, 2017 87.60 87.91 86.61 87.69 804,008 +0.21(+0.24%)
Mar 27, 2017 87.67 88.36 86.35 87.49 1,251,910 -0.75(-0.85%)
Mar 24, 2017 88.84 89.24 88.04 88.24 793,046 -0.58(-0.65%)
Mar 23, 2017 88.11 89.47 87.95 88.82 717,577 +0.56(+0.64%)
Mar 22, 2017 88.10 88.45 86.79 88.26 1,038,304 +0.54(+0.61%)
Mar 21, 2017 88.04 88.23 87.16 87.72 1,919,587 +0.58(+0.66%)
Mar 20, 2017 87.52 87.84 86.71 87.14 1,898,818 -0.24(-0.27%)
Mar 17, 2017 87.16 88.14 87.05 87.38 20,753,142 +0.32(+0.36%)
Mar 16, 2017 87.31 87.79 86.57 87.06 1,425,029 -0.43(-0.49%)
Mar 15, 2017 85.91 88.01 85.68 87.49 2,005,125 +1.77(+2.06%)
Mar 14, 2017 86.37 86.40 84.70 85.72 1,414,052 -0.72(-0.83%)
Mar 13, 2017 86.58 87.15 86.12 86.44 2,647,531 +0.22(+0.26%)
Mar 10, 2017 85.47 86.65 85.38 86.22 6,870,070 -3.87(-4.30%)
Mar 09, 2017 91.66 92.13 89.48 90.09 742,088 -1.58(-1.72%)
Mar 08, 2017 92.44 92.66 91.63 91.67 652,651 -1.16(-1.25%)
Mar 07, 2017 93.01 93.05 92.36 92.84 432,369 -0.28(-0.30%)
Mar 06, 2017 92.73 93.42 92.29 93.11 494,696 -0.06(-0.07%)
Mar 03, 2017 92.16 93.27 91.25 93.18 533,734 +0.46(+0.50%)
Mar 02, 2017 93.49 93.79 91.92 92.72 714,018 -0.93(-0.99%)
Mar 01, 2017 94.67 94.67 93.40 93.64 1,056,901 -0.90(-0.95%)
Feb 28, 2017 95.47 95.49 94.29 94.54 1,260,876 -0.92(-0.96%)
Feb 27, 2017 95.33 95.85 94.90 95.46 758,571 +0.21(+0.22%)
Feb 24, 2017 94.19 95.49 93.90 95.24 741,007 +1.05(+1.12%)
Feb 23, 2017 94.23 94.67 93.53 94.19 860,567 +0.30(+0.32%)
Feb 22, 2017 93.99 94.80 92.99 93.89 683,920 +0.02(+0.02%)
Feb 21, 2017 92.18 93.94 91.83 93.87 613,355 +1.66(+1.80%)
Feb 17, 2017 92.22 92.22 92.22 0 +0.44(+0.48%)
Feb 16, 2017 91.44 92.22 91.32 91.77 614,956 +0.47(+0.51%)
Feb 15, 2017 90.92 91.34 89.87 91.31 640,546 +0.20(+0.22%)
Feb 14, 2017 90.25 91.19 89.54 91.11 1,092,745 +0.57(+0.63%)
Feb 13, 2017 91.09 91.09 90.13 90.54 791,675 -0.09(-0.10%)
Feb 10, 2017 91.06 91.24 90.51 90.62 3,332,879 -0.48(-0.53%)
Feb 09, 2017 90.96 91.43 90.53 91.11 786,224 +0.35(+0.38%)
Feb 08, 2017 89.76 91.18 89.20 90.76 840,804 +1.03(+1.15%)
Feb 07, 2017 89.29 90.34 89.29 89.73 746,298 +0.44(+0.49%)
Feb 06, 2017 87.87 89.38 87.72 89.29 1,313,508 +1.62(+1.85%)
Feb 03, 2017 87.16 87.87 86.47 87.67 1,000,682 +1.25(+1.45%)
Feb 02, 2017 86.15 86.48 85.68 86.42 885,602 +0.62(+0.72%)
Feb 01, 2017 87.68 88.33 85.73 85.80 761,251 -2.01(-2.29%)
Jan 31, 2017 88.52 89.50 87.26 87.81 888,629 -1.06(-1.19%)
Jan 30, 2017 88.93 89.18 87.79 88.87 527,746 -0.50(-0.56%)
Jan 27, 2017 89.98 90.32 88.73 89.37 546,081 -0.40(-0.45%)
Jan 26, 2017 89.94 90.75 89.52 89.78 370,325 -0.08(-0.09%)
Jan 25, 2017 90.51 90.59 89.59 89.86 336,349 -0.57(-0.63%)
Jan 24, 2017 89.95 90.83 89.95 90.43 650,805 +0.55(+0.61%)
Jan 23, 2017 87.91 90.42 87.91 89.88 626,268 +1.81(+2.05%)
Jan 20, 2017 87.15 88.46 87.08 88.07 558,677 +0.98(+1.13%)
Jan 19, 2017 87.87 88.04 86.23 87.09 440,163 -0.88(-1.00%)
Jan 18, 2017 87.56 88.42 86.94 87.97 290,839 +0.40(+0.45%)
Jan 17, 2017 86.77 87.72 86.37 87.57 459,357 +0.77(+0.89%)
Jan 13, 2017 86.81 86.81 86.81 0 +0.19(+0.22%)
Jan 12, 2017 86.95 88.20 85.34 86.61 479,647 -0.24(-0.27%)
Jan 11, 2017 88.17 88.49 86.77 86.85 617,448 -0.98(-1.12%)
Jan 10, 2017 87.86 88.29 87.19 87.84 436,080 -0.16(-0.18%)
Jan 09, 2017 89.27 89.44 87.87 87.99 557,288 -0.92(-1.03%)
Jan 06, 2017 89.25 89.71 88.86 88.91 596,095 -0.60(-0.67%)
Jan 05, 2017 89.22 89.93 87.93 89.52 498,309 -0.32(-0.36%)
Jan 04, 2017 87.81 90.03 87.81 89.84 651,087 +2.22(+2.53%)
Jan 03, 2017 88.63 88.90 87.10 87.62 536,038 -0.44(-0.49%)
Dec 30, 2016 88.06 88.06 88.06 0 +0.54(+0.62%)
Dec 29, 2016 86.14 87.66 86.14 87.52 729,550 +1.51(+1.76%)
Dec 28, 2016 86.17 86.61 85.58 86.00 407,789 -0.21(-0.24%)
Dec 27, 2016 86.06 87.17 85.86 86.21 328,529 +0.26(+0.30%)
Dec 23, 2016 85.95 85.95 85.95 0 +0.61(+0.72%)
Dec 22, 2016 85.68 85.68 84.04 85.34 499,318 -0.40(-0.47%)
Dec 21, 2016 87.45 87.93 85.72 85.74 647,478 -1.56(-1.78%)
Dec 20, 2016 86.22 87.30 85.99 87.30 503,488 +1.07(+1.24%)
Dec 19, 2016 85.50 86.50 84.45 86.23 995,444 +1.32(+1.56%)
Dec 16, 2016 83.88 85.62 83.62 84.91 1,690,813 +1.55(+1.86%)
Dec 15, 2016 84.08 85.24 83.15 83.36 1,771,001 -0.68(-0.81%)
Dec 14, 2016 85.72 85.96 83.92 84.04 777,488 -1.67(-1.95%)
Dec 13, 2016 86.63 86.81 84.75 85.71 824,071 -0.58(-0.67%)
Dec 12, 2016 86.01 86.51 85.30 86.29 765,925 -0.15(-0.17%)
Dec 09, 2016 86.99 87.37 85.87 86.44 659,531 -0.55(-0.63%)
Dec 08, 2016 86.72 87.23 86.07 86.99 805,738 -0.30(-0.34%)
Dec 07, 2016 87.32 87.74 86.68 87.29 946,362 +0.00(+0.00%)
Dec 06, 2016 86.89 87.77 86.38 87.29 1,019,707 +0.73(+0.84%)
Dec 05, 2016 86.31 87.04 85.99 86.56 812,911 +0.89(+1.04%)
Dec 02, 2016 84.92 86.52 84.84 85.67 654,195 +1.40(+1.66%)
Dec 01, 2016 85.77 86.14 83.43 84.27 860,227 -1.91(-2.22%)
Nov 30, 2016 87.15 87.54 85.70 86.18 1,682,046 -1.67(-1.91%)
Nov 29, 2016 88.28 89.66 87.73 87.85 887,453 -0.31(-0.36%)
Nov 28, 2016 88.11 88.91 87.57 88.17 556,886 +0.13(+0.14%)
Nov 25, 2016 87.18 88.36 87.18 88.04 273,994 +1.05(+1.21%)
Nov 23, 2016 86.99 86.99 86.99 0 -0.35(-0.41%)
Nov 22, 2016 85.75 87.70 85.75 87.34 793,185 +1.98(+2.32%)
Nov 21, 2016 84.84 85.63 84.84 85.36 564,000 +0.90(+1.07%)
Nov 18, 2016 84.54 84.86 84.13 84.46 370,406 +0.07(+0.08%)
Nov 17, 2016 84.00 84.97 83.74 84.39 405,033 +0.32(+0.38%)
Nov 16, 2016 83.72 84.17 82.47 84.06 471,636 +0.24(+0.28%)
Nov 15, 2016 83.99 85.12 82.75 83.83 633,101 +0.28(+0.34%)
Nov 14, 2016 82.07 83.60 81.25 83.55 1,356,417 +1.40(+1.70%)
Nov 11, 2016 83.29 84.58 82.01 82.15 946,245 -1.16(-1.39%)
Nov 10, 2016 85.79 86.67 83.20 83.30 1,438,983 -2.46(-2.87%)
Nov 09, 2016 82.33 86.05 81.63 85.76 1,001,592 +1.56(+1.85%)
Nov 08, 2016 83.47 84.49 82.18 84.21 439,518 +0.83(+0.99%)
Nov 07, 2016 82.20 83.54 81.84 83.38 435,696 +2.38(+2.94%)
Nov 04, 2016 80.64 81.24 80.00 81.00 778,910 +0.39(+0.49%)
Nov 03, 2016 82.59 82.64 80.54 80.60 1,095,267 -1.61(-1.96%)
Nov 02, 2016 84.32 84.64 82.14 82.22 821,608 -2.20(-2.61%)
Nov 01, 2016 84.49 86.07 82.98 84.42 1,015,736 -0.36(-0.43%)
Oct 31, 2016 83.10 84.96 82.46 84.78 706,516 +2.28(+2.76%)
Oct 28, 2016 82.77 83.36 82.15 82.50 375,657 -0.17(-0.20%)
Oct 27, 2016 83.37 83.37 81.81 82.66 706,717 -0.82(-0.98%)
Oct 26, 2016 84.00 84.00 82.74 83.48 574,343 -0.93(-1.10%)
Oct 25, 2016 83.58 84.64 83.03 84.41 543,553 +0.49(+0.58%)
Oct 24, 2016 84.99 84.99 83.36 83.92 321,254 -0.02(-0.03%)
Oct 21, 2016 82.99 84.00 82.72 83.95 478,222 +0.34(+0.40%)
Oct 20, 2016 82.69 83.93 82.58 83.61 464,233 +0.82(+0.99%)
Oct 19, 2016 82.42 82.81 82.14 82.79 1,354,019 +0.18(+0.22%)
Oct 18, 2016 82.42 83.00 81.92 82.61 1,177,584 +0.70(+0.85%)
Oct 17, 2016 81.67 82.33 81.56 81.91 823,968 +0.23(+0.28%)
Oct 14, 2016 81.58 82.89 81.18 81.68 668,345 -0.02(-0.03%)
Oct 13, 2016 81.10 82.05 80.57 81.70 1,081,349 +0.51(+0.63%)
Oct 12, 2016 80.21 81.48 80.21 81.19 1,141,637 +1.05(+1.30%)
Oct 11, 2016 81.81 82.87 79.83 80.15 880,268 -1.79(-2.19%)
Oct 10, 2016 81.84 82.69 81.73 81.94 372,232 +0.25(+0.31%)
Oct 07, 2016 82.27 83.07 81.30 81.69 805,974 -0.12(-0.14%)
Oct 06, 2016 80.82 82.06 80.05 81.81 430,341 +0.46(+0.57%)
Oct 05, 2016 83.39 83.85 81.29 81.34 385,458 -1.64(-1.98%)
Oct 04, 2016 83.37 83.80 82.35 82.99 413,294 -0.61(-0.73%)
Oct 03, 2016 85.17 85.33 83.51 83.60 525,804 -1.93(-2.26%)
Sep 30, 2016 86.74 86.98 85.41 85.53 859,607 -0.80(-0.93%)
Sep 29, 2016 88.19 88.19 86.06 86.34 574,051 -2.37(-2.67%)
Sep 28, 2016 88.00 88.88 87.56 88.70 443,503 +0.83(+0.95%)
Sep 27, 2016 89.31 89.53 87.74 87.87 325,401 -0.99(-1.12%)
Sep 26, 2016 88.16 89.18 87.82 88.86 353,852 +0.33(+0.37%)
Sep 23, 2016 87.71 88.81 87.21 88.53 404,845 +0.28(+0.32%)
Sep 22, 2016 86.95 88.36 86.95 88.25 534,961 +2.08(+2.42%)
Sep 21, 2016 84.62 86.32 83.96 86.17 546,850 +1.80(+2.13%)
Sep 20, 2016 84.87 84.87 84.08 84.37 432,136 +0.05(+0.06%)
Sep 19, 2016 83.29 84.39 82.94 84.33 447,566 +1.37(+1.65%)
Sep 16, 2016 81.95 83.17 81.69 82.96 1,071,187 +0.45(+0.55%)
Sep 15, 2016 82.05 82.67 81.66 82.51 369,107 +0.38(+0.47%)
Sep 14, 2016 81.75 82.48 81.37 82.12 376,951 +0.59(+0.72%)
Sep 13, 2016 84.65 84.65 81.04 81.54 688,628 -3.43(-4.03%)
Sep 12, 2016 82.83 85.30 82.41 84.97 645,061 +1.96(+2.36%)
Sep 09, 2016 87.64 88.10 82.72 83.01 1,111,459 -5.68(-6.41%)
Sep 08, 2016 89.13 89.49 88.64 88.69 612,799 -0.73(-0.81%)
Sep 07, 2016 87.79 89.42 87.75 89.42 469,369 +1.65(+1.88%)
Sep 06, 2016 87.49 87.82 87.05 87.77 553,382 +0.44(+0.50%)
Sep 02, 2016 86.31 87.33 87.33 87.33 827,880 +1.45(+1.69%)
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.