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

Alexandria Real Estate Equities (NY: ARE )

118.10 -1.61 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 31, 2006 56.16 57.02 56.04 56.76 187,501 +0.44(+0.78%)
Jan 30, 2006 56.63 56.63 56.09 56.32 116,605 -0.31(-0.55%)
Jan 27, 2006 56.28 57.13 56.38 56.63 181,282 +0.35(+0.63%)
Jan 26, 2006 56.32 56.54 56.09 56.28 257,308 +0.12(+0.21%)
Jan 25, 2006 56.32 56.86 55.93 56.16 129,820 -0.18(-0.32%)
Jan 24, 2006 55.77 56.46 55.74 56.34 213,776 +0.74(+1.33%)
Jan 23, 2006 54.14 55.61 54.14 55.60 166,512 +1.52(+2.82%)
Jan 20, 2006 54.86 54.86 54.00 54.08 176,928 -0.53(-0.97%)
Jan 19, 2006 54.03 54.63 53.87 54.61 194,652 +0.58(+1.07%)
Jan 18, 2006 54.19 54.59 53.95 54.03 160,604 -0.32(-0.58%)
Jan 17, 2006 54.41 54.45 53.78 54.34 101,368 -0.17(-0.31%)
Jan 13, 2006 55.15 55.22 53.90 54.51 143,968 -0.80(-1.45%)
Jan 12, 2006 55.06 55.38 54.99 55.31 123,290 +0.29(+0.53%)
Jan 11, 2006 55.31 55.38 54.65 55.03 215,641 -0.35(-0.64%)
Jan 10, 2006 54.99 55.98 54.80 55.38 243,626 +0.19(+0.35%)
Jan 09, 2006 54.48 55.21 54.41 55.19 92,040 +0.71(+1.30%)
Jan 06, 2006 54.02 54.48 53.83 54.48 149,410 +0.62(+1.15%)
Jan 05, 2006 53.26 54.16 53.22 53.86 106,965 +0.68(+1.28%)
Jan 04, 2006 52.94 53.52 52.84 53.18 110,541 +0.21(+0.39%)
Jan 03, 2006 51.94 53.11 51.11 52.97 196,673 +1.20(+2.31%)
Dec 30, 2005 51.78 51.91 51.46 51.78 122,202 +0.00(+0.00%)
Dec 29, 2005 52.16 52.21 51.71 51.78 139,459 -0.32(-0.62%)
Dec 28, 2005 51.87 52.20 51.75 52.10 139,304 +0.03(+0.05%)
Dec 27, 2005 52.62 52.74 51.81 52.07 173,042 -0.52(-0.99%)
Dec 23, 2005 52.48 52.77 52.41 52.59 97,948 +0.23(+0.44%)
Dec 22, 2005 51.94 52.36 51.58 52.36 103,389 +0.52(+1.00%)
Dec 21, 2005 51.81 52.26 51.64 51.84 212,843 +0.12(+0.22%)
Dec 20, 2005 51.87 52.03 51.29 51.73 239,273 -0.26(-0.51%)
Dec 19, 2005 53.00 53.00 51.99 51.99 203,048 -1.07(-2.02%)
Dec 16, 2005 53.22 53.35 52.92 53.06 290,269 -0.18(-0.34%)
Dec 15, 2005 53.80 53.90 53.19 53.24 115,516 -0.49(-0.91%)
Dec 14, 2005 53.77 54.00 53.62 53.73 127,021 -0.10(-0.19%)
Dec 13, 2005 53.32 53.90 53.15 53.84 112,407 +0.51(+0.95%)
Dec 12, 2005 53.64 53.64 53.19 53.33 91,107 -0.15(-0.28%)
Dec 09, 2005 53.44 53.71 53.10 53.48 73,228 +0.01(+0.02%)
Dec 08, 2005 52.97 53.89 52.97 53.46 125,311 +0.59(+1.11%)
Dec 07, 2005 53.42 53.54 52.71 52.88 119,248 -0.53(-1.00%)
Dec 06, 2005 53.56 53.93 53.35 53.41 89,397 +0.01(+0.02%)
Dec 05, 2005 54.07 54.08 53.13 53.40 141,169 -0.75(-1.38%)
Dec 02, 2005 54.54 54.54 53.74 54.14 218,440 -0.37(-0.67%)
Dec 01, 2005 54.03 54.54 54.10 54.51 206,002 +0.48(+0.89%)
Nov 30, 2005 54.16 54.38 53.84 54.03 326,494 -0.19(-0.36%)
Nov 29, 2005 54.00 54.35 53.95 54.22 90,019 +0.33(+0.61%)
Nov 28, 2005 54.64 54.64 53.87 53.89 121,269 -0.71(-1.31%)
Nov 25, 2005 54.58 54.67 54.18 54.61 45,864 +0.07(+0.13%)
Nov 23, 2005 53.94 54.61 53.75 54.54 172,575 +0.43(+0.80%)
Nov 22, 2005 53.87 54.25 53.45 54.11 218,129 +0.10(+0.19%)
Nov 21, 2005 53.80 54.14 53.01 54.00 131,686 +0.08(+0.14%)
Nov 18, 2005 54.16 54.16 53.56 53.93 102,612 +0.03(+0.05%)
Nov 17, 2005 53.10 54.11 52.81 53.90 104,167 +0.90(+1.70%)
Nov 16, 2005 53.42 53.43 52.57 53.00 120,647 -0.35(-0.66%)
Nov 15, 2005 52.74 53.53 52.52 53.35 267,414 +0.59(+1.12%)
Nov 14, 2005 53.26 53.35 52.48 52.76 87,842 -0.43(-0.81%)
Nov 11, 2005 52.79 53.33 52.63 53.19 79,291 +0.33(+0.63%)
Nov 10, 2005 52.00 52.97 51.91 52.86 352,924 +0.89(+1.72%)
Nov 09, 2005 51.36 52.49 51.36 51.96 245,492 +0.51(+1.00%)
Nov 08, 2005 51.71 51.81 51.29 51.45 226,213 -0.51(-0.99%)
Nov 07, 2005 51.71 52.10 51.52 51.96 146,145 +0.26(+0.50%)
Nov 04, 2005 51.80 51.93 51.20 51.71 97,015 -0.13(-0.26%)
Nov 03, 2005 51.89 52.66 51.71 51.84 179,416 +0.11(+0.21%)
Nov 02, 2005 51.31 51.73 50.98 51.73 237,874 +0.34(+0.66%)
Nov 01, 2005 51.42 51.77 50.49 51.39 294,777 -0.61(-1.17%)
Oct 31, 2005 52.07 53.03 51.96 52.00 222,638 +0.03(+0.06%)
Oct 28, 2005 50.79 52.17 50.79 51.97 186,568 +1.34(+2.64%)
Oct 27, 2005 51.01 51.19 50.63 50.63 150,964 -0.54(-1.06%)
Oct 26, 2005 51.46 51.85 50.91 51.17 144,590 -0.80(-1.53%)
Oct 25, 2005 52.26 52.29 51.42 51.97 164,024 -0.45(-0.86%)
Oct 24, 2005 51.93 52.54 51.93 52.42 187,812 +0.66(+1.27%)
Oct 21, 2005 51.39 52.15 51.33 51.76 214,708 +0.47(+0.92%)
Oct 20, 2005 51.71 52.10 50.95 51.29 242,538 -0.55(-1.05%)
Oct 19, 2005 50.47 51.90 50.18 51.84 147,077 +1.21(+2.39%)
Oct 18, 2005 51.13 51.30 50.63 50.63 164,646 -0.66(-1.29%)
Oct 17, 2005 50.94 51.43 50.43 51.29 177,706 +0.35(+0.69%)
Oct 14, 2005 50.07 50.94 49.80 50.94 161,847 +1.29(+2.60%)
Oct 13, 2005 49.69 49.72 48.90 49.65 244,715 -0.17(-0.34%)
Oct 12, 2005 50.47 50.59 49.40 49.82 268,191 -0.82(-1.61%)
Oct 11, 2005 50.94 51.19 50.49 50.63 147,699 -0.17(-0.34%)
Oct 10, 2005 52.52 51.24 50.62 50.81 242,383 -0.46(-0.90%)
Oct 07, 2005 51.58 51.81 50.77 51.27 201,960 -0.38(-0.73%)
Oct 06, 2005 51.81 51.91 51.10 51.65 196,518 -0.23(-0.43%)
Oct 05, 2005 52.48 52.54 51.69 51.87 180,349 -0.77(-1.47%)
Oct 04, 2005 53.84 53.84 52.54 52.65 121,891 -1.06(-1.98%)
Oct 03, 2005 53.10 53.74 53.04 53.71 205,069 +0.52(+0.98%)
Sep 30, 2005 53.19 53.40 52.98 53.19 284,516 +0.03(+0.05%)
Sep 29, 2005 52.10 53.16 51.68 53.16 172,420 +0.64(+1.22%)
Sep 28, 2005 52.84 52.87 52.30 52.52 196,052 -0.23(-0.43%)
Sep 27, 2005 52.72 52.86 52.24 52.74 344,684 -0.06(-0.12%)
Sep 26, 2005 52.87 53.26 52.74 52.81 159,982 +0.07(+0.13%)
Sep 23, 2005 52.74 53.06 52.46 52.74 239,895 -0.42(-0.80%)
Sep 22, 2005 53.00 53.20 52.05 53.16 305,505 +0.06(+0.11%)
Sep 21, 2005 53.61 53.61 52.55 53.10 370,182 -0.38(-0.71%)
Sep 20, 2005 53.39 53.67 53.38 53.48 440,145 -0.75(-1.39%)
Sep 19, 2005 54.45 54.67 54.22 54.23 104,478 -0.37(-0.68%)
Sep 16, 2005 54.54 54.79 54.19 54.61 252,799 +0.26(+0.47%)
Sep 15, 2005 54.54 54.92 54.20 54.35 179,105 -0.19(-0.35%)
Sep 14, 2005 54.77 54.86 54.44 54.54 102,612 -0.23(-0.42%)
Sep 13, 2005 54.80 55.03 54.70 54.77 127,177 -0.14(-0.26%)
Sep 12, 2005 54.51 55.22 54.47 54.92 74,160 +0.25(+0.46%)
Sep 09, 2005 54.49 54.67 54.23 54.67 56,747 +0.19(+0.34%)
Sep 08, 2005 54.67 54.93 54.22 54.48 131,375 -0.35(-0.65%)
Sep 07, 2005 54.99 55.19 54.64 54.83 204,758 -0.29(-0.53%)
Sep 06, 2005 53.84 55.14 53.77 55.12 226,524 +1.44(+2.68%)
Sep 02, 2005 53.51 54.09 53.39 53.68 231,500 +0.10(+0.19%)
Sep 01, 2005 52.71 54.16 52.62 53.58 201,338 +0.87(+1.65%)
Aug 31, 2005 51.78 52.71 51.62 52.71 135,417 +1.00(+1.93%)
Aug 30, 2005 51.26 51.75 51.20 51.71 126,710 +0.39(+0.75%)
Aug 29, 2005 51.17 51.49 51.00 51.33 111,474 +0.00(+0.00%)
Aug 26, 2005 51.40 51.52 51.08 51.33 148,943 -0.06(-0.13%)
Aug 25, 2005 51.26 51.67 51.10 51.39 77,581 +0.16(+0.31%)
Aug 24, 2005 51.01 52.21 50.97 51.23 115,983 +0.10(+0.19%)
Aug 23, 2005 50.81 51.24 50.72 51.13 107,432 +0.32(+0.63%)
Aug 22, 2005 50.72 50.91 50.45 50.81 156,406 +0.15(+0.29%)
Aug 19, 2005 50.56 50.72 50.46 50.66 104,789 +0.01(+0.01%)
Aug 18, 2005 51.06 51.06 50.42 50.66 190,921 -0.41(-0.81%)
Aug 17, 2005 51.33 51.36 50.84 51.07 117,382 -0.32(-0.63%)
Aug 16, 2005 51.20 51.77 51.20 51.39 113,184 +0.06(+0.13%)
Aug 15, 2005 51.01 51.94 50.75 51.33 127,799 +0.26(+0.50%)
Aug 12, 2005 51.26 51.46 50.78 51.07 184,236 -0.45(-0.87%)
Aug 11, 2005 49.65 51.58 49.64 51.52 484,766 +2.53(+5.17%)
Aug 10, 2005 48.37 49.65 48.25 48.99 541,358 +0.97(+2.02%)
Aug 09, 2005 48.37 48.64 47.60 48.01 489,119 -0.19(-0.40%)
Aug 08, 2005 48.88 49.04 47.94 48.21 533,429 -1.32(-2.66%)
Aug 05, 2005 50.80 50.80 49.14 49.53 333,957 -1.54(-3.02%)
Aug 04, 2005 51.69 51.96 50.97 51.07 361,320 -0.78(-1.51%)
Aug 03, 2005 52.03 52.03 51.40 51.85 249,534 -0.22(-0.42%)
Aug 02, 2005 51.62 52.08 51.38 52.07 203,825 +0.39(+0.76%)
Aug 01, 2005 51.75 51.94 51.46 51.68 189,833 -0.06(-0.12%)
Jul 29, 2005 51.98 52.23 51.64 51.75 129,353 -0.23(-0.43%)
Jul 28, 2005 51.75 52.41 51.65 51.97 115,516 +0.29(+0.56%)
Jul 27, 2005 51.75 51.83 51.42 51.68 224,659 +0.00(+0.00%)
Jul 26, 2005 51.01 51.78 50.99 51.68 106,965 +0.62(+1.22%)
Jul 25, 2005 51.46 51.78 50.82 51.06 340,331 -0.40(-0.78%)
Jul 22, 2005 50.46 51.46 50.46 51.46 130,908 +0.93(+1.85%)
Jul 21, 2005 51.51 51.62 50.46 50.52 133,396 -1.07(-2.08%)
Jul 20, 2005 50.75 51.62 50.56 51.60 501,402 +0.78(+1.54%)
Jul 19, 2005 50.07 50.81 50.07 50.81 147,077 +0.82(+1.65%)
Jul 18, 2005 49.76 50.10 49.36 49.99 192,942 +0.14(+0.28%)
Jul 15, 2005 49.20 49.90 49.15 49.85 128,732 +0.42(+0.85%)
Jul 14, 2005 50.17 50.17 49.38 49.43 298,664 -0.60(-1.20%)
Jul 13, 2005 50.30 50.30 49.89 50.03 353,546 -0.27(-0.54%)
Jul 12, 2005 50.22 50.61 49.86 50.30 95,149 +0.03(+0.06%)
Jul 11, 2005 48.95 50.39 48.95 50.27 119,714 +1.38(+2.83%)
Jul 08, 2005 48.16 49.14 48.08 48.88 197,140 +0.68(+1.40%)
Jul 07, 2005 47.40 48.21 47.25 48.21 107,587 +0.55(+1.15%)
Jul 06, 2005 47.98 48.10 47.65 47.66 93,595 -0.35(-0.74%)
Jul 05, 2005 47.08 48.28 47.06 48.01 164,180 +0.80(+1.70%)
Jul 01, 2005 47.27 47.34 46.97 47.21 124,067 -0.03(-0.07%)
Jun 30, 2005 47.27 47.37 46.78 47.24 129,043 +0.06(+0.14%)
Jun 29, 2005 47.34 47.42 46.98 47.18 142,413 -0.53(-1.11%)
Jun 28, 2005 47.66 47.75 47.35 47.71 173,974 +0.08(+0.16%)
Jun 27, 2005 47.47 47.67 47.21 47.63 114,894 +0.10(+0.20%)
Jun 24, 2005 47.15 47.53 47.00 47.53 215,797 +0.30(+0.63%)
Jun 23, 2005 47.51 47.85 47.22 47.24 127,954 -0.27(-0.57%)
Jun 22, 2005 48.00 48.18 47.36 47.51 74,938 -0.33(-0.70%)
Jun 21, 2005 48.24 48.27 47.76 47.84 87,065 -0.27(-0.56%)
Jun 20, 2005 48.30 48.51 47.92 48.11 165,112 -0.31(-0.64%)
Jun 17, 2005 47.66 48.43 47.66 48.42 251,556 +0.95(+2.01%)
Jun 16, 2005 47.51 47.87 47.15 47.47 209,889 -0.05(-0.09%)
Jun 15, 2005 47.06 47.64 46.80 47.51 256,220 +0.56(+1.19%)
Jun 14, 2005 46.63 46.97 46.56 46.95 150,809 +0.23(+0.48%)
Jun 13, 2005 46.48 46.73 46.33 46.73 206,002 +0.17(+0.36%)
Jun 10, 2005 46.44 46.63 46.33 46.56 137,127 +0.06(+0.12%)
Jun 09, 2005 46.21 46.50 45.91 46.50 252,644 +0.21(+0.46%)
Jun 08, 2005 45.90 46.37 45.90 46.29 187,501 +0.51(+1.11%)
Jun 07, 2005 45.99 46.31 45.76 45.78 158,738 +0.03(+0.07%)
Jun 06, 2005 45.65 46.18 45.65 45.75 236,319 +0.10(+0.21%)
Jun 03, 2005 45.51 46.03 45.46 45.65 121,580 +0.10(+0.21%)
Jun 02, 2005 45.12 45.78 45.08 45.56 164,490 +0.37(+0.81%)
Jun 01, 2005 44.59 45.33 44.59 45.19 153,918 +0.62(+1.39%)
May 31, 2005 44.70 44.99 44.57 44.57 234,609 -0.06(-0.14%)
May 27, 2005 44.54 44.90 44.51 44.64 185,013 +0.25(+0.57%)
May 26, 2005 45.44 45.77 44.19 44.39 314,833 -0.99(-2.18%)
May 25, 2005 46.05 46.08 45.28 45.38 187,656 -0.74(-1.60%)
May 24, 2005 45.89 46.25 45.67 46.12 302,862 +0.06(+0.14%)
May 23, 2005 46.46 46.46 45.86 46.05 298,509 -0.42(-0.90%)
May 20, 2005 46.50 46.57 46.18 46.47 156,250 -0.19(-0.41%)
May 19, 2005 46.21 46.72 46.19 46.66 199,627 +0.55(+1.20%)
May 18, 2005 45.40 46.17 45.40 46.11 280,940 +0.87(+1.93%)
May 17, 2005 44.79 45.33 44.70 45.24 168,688 +0.28(+0.63%)
May 16, 2005 44.54 45.15 44.54 44.95 176,462 +0.27(+0.60%)
May 13, 2005 45.38 45.50 44.57 44.68 294,155 -0.63(-1.39%)
May 12, 2005 46.28 46.31 45.25 45.31 216,885 -0.93(-2.02%)
May 11, 2005 46.12 46.47 45.96 46.25 172,886 +0.06(+0.13%)
May 10, 2005 46.25 46.39 45.86 46.19 186,412 -0.22(-0.47%)
May 09, 2005 45.47 46.99 45.09 46.41 519,592 +1.62(+3.62%)
May 06, 2005 45.06 45.45 44.70 44.79 147,077 -0.56(-1.23%)
May 05, 2005 44.77 45.44 44.62 45.35 261,195 +0.58(+1.29%)
May 04, 2005 44.06 44.93 43.93 44.77 145,367 +0.55(+1.24%)
May 03, 2005 44.06 44.32 43.83 44.22 167,134 +0.24(+0.54%)
May 02, 2005 44.30 44.43 43.50 43.98 139,615 -0.28(-0.64%)
Apr 29, 2005 43.74 44.29 43.51 44.26 202,426 +0.40(+0.91%)
Apr 28, 2005 44.12 44.16 43.74 43.87 112,251 -0.33(-0.76%)
Apr 27, 2005 43.64 44.20 43.31 44.20 189,522 +0.46(+1.06%)
Apr 26, 2005 43.74 43.86 43.54 43.74 201,649 -0.03(-0.07%)
Apr 25, 2005 42.93 43.77 42.87 43.77 192,320 +0.84(+1.95%)
Apr 22, 2005 42.93 43.11 42.49 42.93 149,410 +0.00(+0.00%)
Apr 21, 2005 42.95 43.06 42.41 42.93 131,997 +0.11(+0.26%)
Apr 20, 2005 42.51 42.95 42.45 42.82 214,864 +0.15(+0.36%)
Apr 19, 2005 42.32 42.67 42.25 42.67 104,167 +0.39(+0.93%)
Apr 18, 2005 42.11 42.38 41.87 42.28 310,636 +0.33(+0.78%)
Apr 15, 2005 41.91 42.12 41.75 41.95 480,102 +0.07(+0.17%)
Apr 14, 2005 41.87 42.22 41.71 41.88 441,233 -0.08(-0.20%)
Apr 13, 2005 42.13 42.52 41.81 41.96 302,085 -0.26(-0.62%)
Apr 12, 2005 41.72 42.35 41.42 42.23 225,436 +0.51(+1.22%)
Apr 11, 2005 42.19 42.19 41.49 41.72 385,574 +0.46(+1.12%)
Apr 08, 2005 41.55 41.55 41.20 41.25 199,006 -0.17(-0.40%)
Apr 07, 2005 41.16 41.69 41.06 41.42 166,045 +0.26(+0.64%)
Apr 06, 2005 40.59 41.16 40.59 41.16 130,908 +0.71(+1.77%)
Apr 05, 2005 40.55 40.81 40.38 40.44 230,256 +0.01(+0.02%)
Apr 04, 2005 40.75 40.75 39.94 40.44 412,004 -0.41(-1.01%)
Apr 01, 2005 41.81 41.94 40.59 40.85 341,730 -0.56(-1.35%)
Mar 31, 2005 41.47 41.58 41.11 41.41 237,874 +0.02(+0.05%)
Mar 30, 2005 40.75 41.58 40.62 41.39 755,601 -0.39(-0.92%)
Mar 29, 2005 41.88 42.19 41.70 41.78 162,469 -0.11(-0.26%)
Mar 28, 2005 41.87 42.20 41.72 41.88 100,902 -0.08(-0.20%)
Mar 24, 2005 41.87 42.19 41.75 41.97 135,106 +0.16(+0.38%)
Mar 23, 2005 41.81 42.32 41.07 41.81 179,105 -0.07(-0.17%)
Mar 22, 2005 42.64 42.97 41.88 41.88 129,043 -0.67(-1.57%)
Mar 21, 2005 42.93 42.95 42.39 42.55 59,235 -0.29(-0.68%)
Mar 18, 2005 43.19 43.19 42.75 42.84 259,796 -0.24(-0.57%)
Mar 17, 2005 43.13 43.18 42.79 43.08 90,019 +0.12(+0.27%)
Mar 16, 2005 43.03 43.35 42.87 42.97 108,520 -0.13(-0.30%)
Mar 15, 2005 43.64 44.08 42.82 43.09 117,227 -0.29(-0.67%)
Mar 14, 2005 42.98 43.38 42.89 43.38 90,174 +0.41(+0.94%)
Mar 11, 2005 43.26 43.42 42.95 42.98 125,933 -0.39(-0.89%)
Mar 10, 2005 43.33 43.64 43.04 43.36 215,952 +0.05(+0.10%)
Mar 09, 2005 44.05 44.06 43.20 43.32 229,789 -0.78(-1.78%)
Mar 08, 2005 44.32 44.33 44.00 44.10 119,559 -0.28(-0.62%)
Mar 07, 2005 44.61 44.99 44.30 44.38 179,105 -0.29(-0.65%)
Mar 04, 2005 43.92 44.82 43.82 44.67 103,856 +0.91(+2.07%)
Mar 03, 2005 43.83 43.91 43.48 43.76 79,757 +0.01(+0.03%)
Mar 02, 2005 44.02 44.02 43.59 43.75 141,480 -0.27(-0.61%)
Mar 01, 2005 43.15 44.05 43.11 44.02 117,537 +0.94(+2.18%)
Feb 28, 2005 43.78 43.78 42.89 43.08 348,882 -0.69(-1.59%)
Feb 25, 2005 42.85 43.78 42.85 43.78 87,687 +0.93(+2.16%)
Feb 24, 2005 42.84 43.03 42.56 42.85 169,310 +0.01(+0.03%)
Feb 23, 2005 43.26 43.48 42.84 42.84 154,696 -0.15(-0.36%)
Feb 22, 2005 44.38 44.38 42.99 42.99 164,490 -1.42(-3.20%)
Feb 18, 2005 44.90 44.90 44.38 44.41 129,198 -0.49(-1.09%)
Feb 17, 2005 45.52 45.53 44.83 44.90 124,067 -0.65(-1.43%)
Feb 16, 2005 45.20 45.99 45.02 45.55 157,339 +0.31(+0.68%)
Feb 15, 2005 45.12 45.71 45.05 45.24 156,561 +0.16(+0.36%)
Feb 14, 2005 45.28 45.33 44.76 45.08 268,969 -0.17(-0.37%)
Feb 11, 2005 44.41 45.26 43.95 45.25 164,180 +0.78(+1.75%)
Feb 10, 2005 44.31 44.56 44.09 44.47 170,243 +0.16(+0.36%)
Feb 09, 2005 44.42 44.54 44.19 44.31 132,307 -0.11(-0.25%)
Feb 08, 2005 44.07 44.43 43.94 44.42 135,261 +0.35(+0.80%)
Feb 07, 2005 44.04 44.30 43.92 44.07 175,840 +0.03(+0.06%)
Feb 04, 2005 43.61 44.04 43.61 44.04 199,161 +0.70(+1.62%)
Feb 03, 2005 43.40 43.71 43.24 43.34 196,052 +0.05(+0.12%)
Feb 02, 2005 42.87 43.31 42.87 43.29 200,560 +0.35(+0.82%)
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.