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

Alexandria Real Estate Equities (NY: ARE )

121.59 +1.05 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2015 66.25 66.42 64.84 65.18 930,745 -0.73(-1.11%)
Sep 29, 2015 65.78 66.23 65.25 65.91 848,876 +0.13(+0.20%)
Sep 28, 2015 67.02 67.72 65.19 65.78 547,192 -1.30(-1.94%)
Sep 25, 2015 67.51 68.50 67.00 67.08 543,244 -0.63(-0.94%)
Sep 24, 2015 68.24 68.60 67.25 67.71 497,476 -0.62(-0.90%)
Sep 23, 2015 66.96 68.83 66.92 68.33 1,120,276 +1.71(+2.57%)
Sep 22, 2015 67.69 68.14 66.58 66.62 525,597 -1.56(-2.28%)
Sep 21, 2015 67.80 68.86 67.80 68.18 468,060 +0.33(+0.48%)
Sep 18, 2015 67.66 68.85 67.51 67.85 661,135 -0.48(-0.70%)
Sep 17, 2015 67.82 69.31 67.08 68.33 347,459 +0.58(+0.86%)
Sep 16, 2015 66.79 68.04 66.79 67.75 345,473 +0.86(+1.29%)
Sep 15, 2015 66.13 66.95 65.64 66.89 324,790 +0.82(+1.25%)
Sep 14, 2015 66.02 66.13 65.41 66.06 295,205 +0.27(+0.41%)
Sep 11, 2015 64.35 65.82 64.09 65.80 460,462 +1.41(+2.19%)
Sep 10, 2015 64.13 65.08 63.96 64.38 467,532 +0.12(+0.19%)
Sep 09, 2015 65.09 65.09 64.04 64.26 479,767 -0.18(-0.27%)
Sep 08, 2015 64.49 64.90 63.64 64.44 527,928 +0.80(+1.26%)
Sep 04, 2015 64.57 63.64 63.64 63.64 235,117 -1.53(-2.34%)
Sep 03, 2015 65.31 65.93 64.91 65.16 205,208 +0.05(+0.07%)
Sep 02, 2015 64.74 65.20 64.35 65.12 334,466 +0.84(+1.31%)
Sep 01, 2015 64.72 65.24 63.87 64.28 520,559 -1.34(-2.04%)
Aug 31, 2015 67.45 67.61 65.51 65.61 1,000,918 -1.87(-2.77%)
Aug 28, 2015 67.44 67.86 66.78 67.48 358,240 +0.12(+0.18%)
Aug 27, 2015 67.53 67.97 66.45 67.36 595,698 +0.56(+0.83%)
Aug 26, 2015 66.72 67.05 65.49 66.80 489,517 +1.28(+1.96%)
Aug 25, 2015 68.65 67.28 65.29 65.52 795,803 -1.76(-2.62%)
Aug 24, 2015 68.60 69.85 67.66 67.28 856,450 -3.09(-4.39%)
Aug 21, 2015 71.62 71.81 70.37 70.37 497,488 -1.70(-2.36%)
Aug 20, 2015 71.98 72.65 71.22 72.08 458,027 -0.08(-0.11%)
Aug 19, 2015 71.80 72.53 71.54 72.15 204,601 -0.24(-0.33%)
Aug 18, 2015 72.07 72.59 71.77 72.39 159,501 +0.06(+0.08%)
Aug 17, 2015 71.54 72.33 71.18 72.33 498,971 +0.79(+1.10%)
Aug 14, 2015 70.16 71.62 69.84 71.54 408,113 +1.14(+1.61%)
Aug 13, 2015 69.94 70.82 69.27 70.40 303,339 +0.05(+0.08%)
Aug 12, 2015 70.34 70.45 69.47 70.35 300,260 -0.18(-0.26%)
Aug 11, 2015 70.22 71.37 69.68 70.53 328,696 +0.21(+0.30%)
Aug 10, 2015 70.87 70.95 69.99 70.32 245,456 -0.34(-0.49%)
Aug 07, 2015 70.37 70.73 69.78 70.66 290,886 +0.30(+0.42%)
Aug 06, 2015 70.62 70.82 69.31 70.37 347,474 -0.25(-0.36%)
Aug 05, 2015 71.37 71.82 70.18 70.62 381,796 -0.62(-0.87%)
Aug 04, 2015 71.41 72.05 71.06 71.24 273,184 -0.63(-0.88%)
Aug 03, 2015 70.86 71.88 70.86 71.87 346,271 +1.13(+1.60%)
Jul 31, 2015 71.22 71.70 70.67 70.74 468,370 +0.08(+0.12%)
Jul 30, 2015 71.29 71.57 70.37 70.66 427,220 -0.76(-1.06%)
Jul 29, 2015 70.69 71.55 70.13 71.41 481,949 +0.72(+1.03%)
Jul 28, 2015 69.82 71.34 69.44 70.69 430,740 +0.00(+0.00%)
Jul 27, 2015 70.82 71.25 70.45 70.69 362,270 +0.10(+0.14%)
Jul 24, 2015 70.01 70.97 69.89 70.59 413,063 +0.49(+0.70%)
Jul 23, 2015 71.26 71.26 69.72 70.10 336,952 -0.95(-1.34%)
Jul 22, 2015 70.26 71.21 70.26 71.05 438,104 +0.73(+1.04%)
Jul 21, 2015 70.26 70.69 69.95 70.32 531,562 +0.10(+0.14%)
Jul 20, 2015 70.01 70.56 69.79 70.22 183,383 +0.16(+0.23%)
Jul 17, 2015 70.64 70.82 70.00 70.06 451,456 -0.45(-0.64%)
Jul 16, 2015 69.92 70.66 69.92 70.51 335,533 +0.71(+1.02%)
Jul 15, 2015 69.43 70.05 69.14 69.80 280,397 +0.15(+0.22%)
Jul 14, 2015 69.46 69.89 68.86 69.65 237,355 +0.32(+0.46%)
Jul 13, 2015 69.27 70.55 68.98 69.33 330,050 +0.16(+0.23%)
Jul 10, 2015 68.82 69.64 68.82 69.17 311,175 +0.43(+0.63%)
Jul 09, 2015 69.56 69.66 68.73 68.73 340,487 -0.69(-0.99%)
Jul 08, 2015 68.98 69.62 68.94 69.42 468,706 -0.02(-0.03%)
Jul 07, 2015 68.72 69.95 68.60 69.44 581,987 +0.97(+1.42%)
Jul 06, 2015 67.76 68.89 67.70 68.47 464,355 +0.67(+0.99%)
Jul 02, 2015 68.63 67.80 67.80 67.80 355,428 -0.03(-0.04%)
Jul 01, 2015 67.09 67.86 66.22 67.83 602,037 +1.10(+1.65%)
Jun 30, 2015 67.02 67.45 66.26 66.73 504,890 +0.09(+0.14%)
Jun 29, 2015 67.34 68.31 66.64 66.64 538,052 -1.01(-1.50%)
Jun 26, 2015 67.98 68.01 67.30 67.66 530,231 +0.40(+0.59%)
Jun 25, 2015 68.08 68.50 67.19 67.26 547,959 -0.96(-1.41%)
Jun 24, 2015 69.27 69.41 68.21 68.22 344,405 -1.08(-1.56%)
Jun 23, 2015 69.84 70.69 69.11 69.30 401,449 -0.67(-0.95%)
Jun 22, 2015 70.59 70.97 69.87 69.97 237,866 -0.55(-0.78%)
Jun 19, 2015 70.36 70.76 69.89 70.52 511,880 -0.05(-0.07%)
Jun 18, 2015 70.13 71.15 69.87 70.57 525,998 +0.45(+0.65%)
Jun 17, 2015 69.67 70.20 69.08 70.12 414,536 +0.66(+0.95%)
Jun 16, 2015 68.99 69.76 68.77 69.46 511,189 +0.46(+0.67%)
Jun 15, 2015 68.95 69.17 68.54 69.00 408,833 +0.01(+0.01%)
Jun 12, 2015 69.27 69.86 68.09 68.99 286,770 -0.52(-0.75%)
Jun 11, 2015 68.73 69.98 68.45 69.51 506,984 +1.22(+1.78%)
Jun 10, 2015 68.02 69.07 67.74 68.30 397,313 +0.30(+0.43%)
Jun 09, 2015 68.45 68.69 67.92 68.00 283,042 -0.54(-0.79%)
Jun 08, 2015 68.13 68.77 67.37 68.55 521,769 +0.48(+0.71%)
Jun 05, 2015 68.38 68.71 67.91 68.06 692,226 -1.25(-1.80%)
Jun 04, 2015 69.11 69.65 68.80 69.31 422,233 +0.11(+0.16%)
Jun 03, 2015 70.10 70.10 69.16 69.20 343,546 -1.09(-1.55%)
Jun 02, 2015 70.56 70.66 69.76 70.29 384,395 -0.51(-0.73%)
Jun 01, 2015 70.30 71.35 70.05 70.80 533,504 +0.66(+0.94%)
May 29, 2015 71.43 71.56 69.97 70.14 833,600 -1.29(-1.80%)
May 28, 2015 71.47 71.69 70.95 71.43 488,756 -0.04(-0.05%)
May 27, 2015 70.62 71.63 70.62 71.47 298,104 +0.87(+1.23%)
May 26, 2015 70.49 70.63 69.93 70.60 284,949 -0.11(-0.16%)
May 22, 2015 70.63 70.71 70.71 70.71 363,292 -0.20(-0.28%)
May 21, 2015 71.52 71.95 70.65 70.91 237,918 -0.67(-0.94%)
May 20, 2015 71.54 72.06 71.17 71.58 270,903 +0.08(+0.11%)
May 19, 2015 71.32 71.83 70.94 71.50 259,751 +0.00(+0.00%)
May 18, 2015 70.82 71.64 70.64 71.50 358,982 +0.17(+0.23%)
May 15, 2015 70.83 71.45 70.39 71.34 265,677 +0.76(+1.07%)
May 14, 2015 69.36 70.60 69.15 70.58 427,078 +1.44(+2.09%)
May 13, 2015 70.08 70.54 69.00 69.14 617,706 -0.94(-1.34%)
May 12, 2015 68.92 70.14 68.32 70.07 426,454 +0.86(+1.25%)
May 11, 2015 70.60 70.84 69.05 69.21 328,068 -1.63(-2.31%)
May 08, 2015 70.48 71.71 70.39 70.85 437,272 +1.29(+1.85%)
May 07, 2015 68.46 69.67 68.15 69.56 569,894 +1.10(+1.60%)
May 06, 2015 68.79 68.79 67.78 68.46 623,524 -0.32(-0.46%)
May 05, 2015 70.36 70.99 68.46 68.78 550,655 -1.79(-2.53%)
May 04, 2015 70.87 71.25 70.38 70.57 539,494 -0.07(-0.10%)
May 01, 2015 69.93 70.84 69.91 70.63 670,878 +0.76(+1.08%)
Apr 30, 2015 69.97 70.01 68.89 69.88 854,595 +0.25(+0.36%)
Apr 29, 2015 70.28 70.60 69.47 69.63 498,461 -1.44(-2.03%)
Apr 28, 2015 70.65 71.58 70.31 71.07 452,666 +0.26(+0.37%)
Apr 27, 2015 71.47 71.78 70.72 70.81 405,193 -0.49(-0.69%)
Apr 24, 2015 71.10 71.87 70.82 71.30 392,625 +0.19(+0.27%)
Apr 23, 2015 70.80 71.31 70.50 71.11 381,231 +0.36(+0.50%)
Apr 22, 2015 70.87 71.23 70.59 70.76 302,308 -0.18(-0.26%)
Apr 21, 2015 70.69 71.28 70.69 70.94 454,789 +0.58(+0.83%)
Apr 20, 2015 70.31 70.99 70.01 70.35 369,257 +0.10(+0.14%)
Apr 17, 2015 70.29 70.66 69.41 70.26 396,157 -0.21(-0.30%)
Apr 16, 2015 70.12 70.74 69.77 70.47 466,534 +0.04(+0.05%)
Apr 15, 2015 71.03 71.46 70.38 70.43 409,996 -0.36(-0.50%)
Apr 14, 2015 71.74 72.24 70.76 70.79 709,855 -0.64(-0.89%)
Apr 13, 2015 71.71 72.18 71.42 71.42 422,817 -0.45(-0.62%)
Apr 10, 2015 71.92 72.49 71.58 71.87 439,465 +0.56(+0.79%)
Apr 09, 2015 72.54 72.56 71.14 71.31 1,342,110 -1.39(-1.91%)
Apr 08, 2015 72.57 72.96 72.50 72.70 422,213 +0.27(+0.38%)
Apr 07, 2015 73.83 73.99 72.43 72.43 498,911 -1.43(-1.94%)
Apr 06, 2015 73.45 73.97 73.33 73.86 1,021,045 +0.53(+0.72%)
Apr 02, 2015 73.08 73.33 73.33 73.33 993,368 +0.12(+0.17%)
Apr 01, 2015 74.19 74.42 73.08 73.21 778,148 -0.95(-1.29%)
Mar 31, 2015 74.76 75.19 73.95 74.16 431,392 -0.64(-0.86%)
Mar 30, 2015 73.93 74.96 73.77 74.80 496,831 +1.13(+1.53%)
Mar 27, 2015 73.55 73.89 73.07 73.67 355,936 +0.43(+0.59%)
Mar 26, 2015 74.29 74.71 73.18 73.24 720,857 -1.25(-1.67%)
Mar 25, 2015 75.95 76.31 74.33 74.49 567,194 -1.40(-1.84%)
Mar 24, 2015 76.61 76.70 75.88 75.89 551,555 -0.63(-0.82%)
Mar 23, 2015 76.67 77.29 76.24 76.52 520,973 -0.37(-0.48%)
Mar 20, 2015 74.99 77.06 74.53 76.88 1,003,126 +2.21(+2.96%)
Mar 19, 2015 74.31 75.07 73.97 74.68 670,245 +0.06(+0.08%)
Mar 18, 2015 73.34 74.81 72.67 74.62 527,241 +1.28(+1.75%)
Mar 17, 2015 73.01 73.58 72.70 73.33 433,339 +0.20(+0.27%)
Mar 16, 2015 72.98 73.84 72.35 73.14 431,563 +0.50(+0.68%)
Mar 13, 2015 73.17 73.17 72.10 72.64 314,168 -0.52(-0.71%)
Mar 12, 2015 71.94 73.17 71.81 73.16 538,309 +1.89(+2.65%)
Mar 11, 2015 70.64 71.43 70.58 71.27 773,735 +0.60(+0.85%)
Mar 10, 2015 71.35 71.79 70.62 70.67 907,919 -0.94(-1.31%)
Mar 09, 2015 71.33 71.73 70.86 71.61 760,840 +0.49(+0.69%)
Mar 06, 2015 72.32 72.32 70.75 71.12 892,101 -2.32(-3.16%)
Mar 05, 2015 73.13 74.14 72.85 73.44 566,039 +0.56(+0.76%)
Mar 04, 2015 72.97 73.54 72.44 72.88 660,557 -0.32(-0.44%)
Mar 03, 2015 72.82 73.54 71.98 73.21 585,996 +0.08(+0.11%)
Mar 02, 2015 72.19 73.42 72.16 73.12 856,688 +1.13(+1.56%)
Feb 27, 2015 71.46 72.24 71.12 72.00 525,049 +0.65(+0.92%)
Feb 26, 2015 71.81 72.15 70.94 71.34 569,981 -0.83(-1.14%)
Feb 25, 2015 71.87 73.07 71.84 72.17 722,861 +0.33(+0.46%)
Feb 24, 2015 72.82 73.11 71.37 71.84 753,351 -1.28(-1.75%)
Feb 23, 2015 72.24 73.17 72.21 73.12 475,410 +0.98(+1.36%)
Feb 20, 2015 71.20 72.34 71.13 72.13 466,556 +1.00(+1.40%)
Feb 19, 2015 72.14 72.22 70.87 71.13 425,850 -1.14(-1.58%)
Feb 18, 2015 71.13 72.28 70.56 72.28 522,260 +1.22(+1.71%)
Feb 17, 2015 71.23 71.78 70.76 71.06 392,548 -0.18(-0.25%)
Feb 13, 2015 72.12 71.24 71.24 71.24 367,533 -0.97(-1.34%)
Feb 12, 2015 71.21 72.34 70.93 72.21 359,526 +1.02(+1.43%)
Feb 11, 2015 71.23 71.62 70.75 71.19 578,060 +0.04(+0.06%)
Feb 10, 2015 70.87 71.31 70.17 71.14 540,457 +0.32(+0.45%)
Feb 09, 2015 70.74 71.30 70.41 70.83 854,446 +0.06(+0.08%)
Feb 06, 2015 72.51 72.51 70.28 70.77 1,018,432 -1.97(-2.70%)
Feb 05, 2015 72.42 72.85 72.32 72.73 643,793 +0.53(+0.73%)
Feb 04, 2015 72.61 72.91 71.68 72.21 467,529 -0.62(-0.86%)
Feb 03, 2015 72.94 73.80 71.72 72.83 484,738 +0.05(+0.07%)
Feb 02, 2015 73.24 73.47 71.53 72.78 690,630 -0.43(-0.58%)
Jan 30, 2015 74.45 74.45 73.17 73.21 544,439 -1.35(-1.81%)
Jan 29, 2015 74.48 74.56 73.73 74.56 299,564 +0.28(+0.37%)
Jan 28, 2015 74.87 75.48 74.07 74.28 465,525 -0.26(-0.34%)
Jan 27, 2015 75.03 75.38 74.35 74.53 381,172 -0.60(-0.80%)
Jan 26, 2015 73.83 75.15 73.63 75.14 470,104 +1.27(+1.72%)
Jan 23, 2015 73.82 74.35 73.52 73.87 437,716 +0.18(+0.24%)
Jan 22, 2015 72.56 73.69 72.10 73.69 485,523 +1.65(+2.29%)
Jan 21, 2015 71.71 72.04 71.34 72.04 270,937 +0.32(+0.45%)
Jan 20, 2015 72.58 73.04 71.44 71.71 498,840 -0.88(-1.21%)
Jan 16, 2015 71.53 72.68 71.30 72.59 397,602 +1.09(+1.52%)
Jan 15, 2015 71.61 71.69 71.00 71.50 434,859 +0.31(+0.43%)
Jan 14, 2015 70.49 71.26 70.09 71.19 323,780 +0.42(+0.59%)
Jan 13, 2015 70.38 71.34 70.31 70.77 612,681 +0.23(+0.33%)
Jan 12, 2015 70.39 71.00 70.08 70.54 383,073 +0.46(+0.65%)
Jan 09, 2015 69.71 70.59 67.37 70.08 542,526 -0.20(-0.29%)
Jan 08, 2015 69.49 70.45 69.39 70.29 957,510 +0.80(+1.15%)
Jan 07, 2015 68.72 69.49 68.08 69.49 723,879 +0.93(+1.36%)
Jan 06, 2015 68.05 68.73 67.75 68.56 1,770,683 +0.35(+0.51%)
Jan 05, 2015 67.04 68.44 66.92 68.21 479,248 +0.81(+1.20%)
Jan 02, 2015 66.89 67.47 66.47 67.40 369,818 +0.79(+1.18%)
Dec 31, 2014 67.43 66.62 66.62 66.62 539,111 -0.73(-1.08%)
Dec 30, 2014 67.16 67.70 67.10 67.34 260,192 -0.05(-0.08%)
Dec 29, 2014 66.88 67.66 66.79 67.40 362,367 +0.56(+0.83%)
Dec 26, 2014 66.68 67.10 66.68 66.84 163,344 +0.41(+0.62%)
Dec 24, 2014 66.62 66.43 66.43 66.43 281,131 -0.17(-0.26%)
Dec 23, 2014 67.15 67.27 66.51 66.60 418,705 -0.33(-0.49%)
Dec 22, 2014 66.15 66.99 65.99 66.93 494,157 +1.08(+1.64%)
Dec 19, 2014 66.08 66.54 65.70 65.85 1,318,525 -0.31(-0.46%)
Dec 18, 2014 66.35 66.46 65.89 66.16 491,043 +0.33(+0.50%)
Dec 17, 2014 65.12 65.93 64.61 65.83 588,177 +0.86(+1.32%)
Dec 16, 2014 64.60 65.34 64.12 64.97 578,931 +0.38(+0.59%)
Dec 15, 2014 65.58 65.71 64.38 64.59 562,679 -0.88(-1.34%)
Dec 12, 2014 66.04 66.64 65.41 65.47 374,216 -0.90(-1.36%)
Dec 11, 2014 66.69 66.74 66.30 66.37 288,243 +0.13(+0.20%)
Dec 10, 2014 67.18 67.35 66.04 66.24 603,200 -0.91(-1.35%)
Dec 09, 2014 66.71 68.11 66.33 67.15 846,729 +0.36(+0.55%)
Dec 08, 2014 65.40 66.80 65.40 66.78 743,884 +1.17(+1.78%)
Dec 05, 2014 65.38 65.81 64.82 65.61 633,405 +0.01(+0.01%)
Dec 04, 2014 64.66 65.74 64.06 65.60 835,908 +1.29(+2.00%)
Dec 03, 2014 64.32 64.70 64.19 64.32 387,843 -0.13(-0.21%)
Dec 02, 2014 63.68 64.64 63.39 64.45 372,788 +0.51(+0.80%)
Dec 01, 2014 63.65 64.32 63.43 63.94 517,449 -0.03(-0.05%)
Nov 28, 2014 63.94 64.47 63.69 63.97 325,080 +0.18(+0.28%)
Nov 26, 2014 62.53 63.79 63.79 63.79 620,154 +1.26(+2.01%)
Nov 25, 2014 62.57 62.69 62.18 62.53 643,261 -0.01(-0.01%)
Nov 24, 2014 61.47 62.57 61.38 62.54 925,186 +1.34(+2.19%)
Nov 21, 2014 60.93 61.46 60.92 61.20 666,345 +0.46(+0.76%)
Nov 20, 2014 60.97 61.21 60.67 60.74 616,679 -0.74(-1.20%)
Nov 19, 2014 61.77 61.91 61.35 61.47 472,937 -0.41(-0.66%)
Nov 18, 2014 61.87 61.92 61.43 61.88 611,644 +0.13(+0.22%)
Nov 17, 2014 61.40 61.83 61.35 61.75 314,814 +0.46(+0.75%)
Nov 14, 2014 61.85 62.11 61.17 61.29 322,007 -0.71(-1.14%)
Nov 13, 2014 61.79 62.09 61.67 61.99 539,988 +0.39(+0.63%)
Nov 12, 2014 62.03 62.19 61.51 61.61 419,377 -0.54(-0.87%)
Nov 11, 2014 62.37 62.64 61.73 62.15 313,565 -0.19(-0.31%)
Nov 10, 2014 61.23 62.39 61.23 62.34 386,442 +1.01(+1.65%)
Nov 07, 2014 61.41 61.74 61.01 61.33 440,978 -0.07(-0.11%)
Nov 06, 2014 61.73 62.06 61.23 61.40 445,799 -0.48(-0.77%)
Nov 05, 2014 62.31 62.57 61.64 61.87 646,403 -0.19(-0.31%)
Nov 04, 2014 62.46 62.71 61.61 62.07 514,936 -0.31(-0.50%)
Nov 03, 2014 61.97 62.40 61.47 62.38 893,320 +0.59(+0.95%)
Oct 31, 2014 61.32 62.14 61.29 61.79 792,958 +0.38(+0.62%)
Oct 30, 2014 60.77 61.44 60.59 61.41 523,731 +0.46(+0.76%)
Oct 29, 2014 61.21 61.36 60.63 60.95 654,763 -0.34(-0.55%)
Oct 28, 2014 61.50 61.55 60.94 61.29 613,707 -0.05(-0.08%)
Oct 27, 2014 61.15 61.20 61.03 61.34 635,695 +0.13(+0.22%)
Oct 24, 2014 61.39 61.72 60.79 61.20 674,885 -0.23(-0.38%)
Oct 23, 2014 61.36 61.62 61.03 61.44 569,389 +0.47(+0.77%)
Oct 22, 2014 60.80 61.38 60.71 60.97 330,593 +0.15(+0.24%)
Oct 21, 2014 60.35 60.84 60.16 60.82 510,466 +0.71(+1.18%)
Oct 20, 2014 59.61 59.81 59.43 60.11 479,180 +0.51(+0.85%)
Oct 17, 2014 60.30 60.30 59.27 59.60 813,189 -0.17(-0.29%)
Oct 16, 2014 59.23 59.89 58.79 59.78 1,206,396 +0.22(+0.37%)
Oct 15, 2014 59.26 60.01 58.46 59.55 1,742,594 +0.03(+0.05%)
Oct 14, 2014 58.48 59.88 58.30 59.52 1,003,316 +1.22(+2.09%)
Oct 13, 2014 57.78 58.49 57.48 58.30 723,891 +0.57(+0.99%)
Oct 10, 2014 57.41 58.01 57.13 57.73 944,792 +0.48(+0.83%)
Oct 09, 2014 56.72 57.69 56.72 57.25 874,055 +0.44(+0.77%)
Oct 08, 2014 55.34 56.82 55.13 56.81 791,905 +1.56(+2.83%)
Oct 07, 2014 55.24 55.73 55.10 55.25 424,371 -0.18(-0.32%)
Oct 06, 2014 55.25 55.66 55.11 55.43 472,267 +0.24(+0.43%)
Oct 03, 2014 55.34 55.45 54.79 55.19 434,063 +0.16(+0.28%)
Oct 02, 2014 55.09 55.46 54.68 55.03 501,978 -0.18(-0.32%)
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.