Skip to main content

Federal Realty Investment Trust (NY: FRT )

99.16 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 43.60 43.90 43.25 43.68 1,658,202 +0.10(+0.22%)
May 30, 2006 43.40 43.85 43.40 43.58 592,394 +0.05(+0.12%)
May 26, 2006 43.44 43.85 43.33 43.53 371,342 +0.40(+0.92%)
May 25, 2006 41.78 43.19 41.56 43.14 610,241 +1.53(+3.68%)
May 24, 2006 41.42 41.95 41.10 41.60 394,198 +0.26(+0.63%)
May 23, 2006 41.68 41.96 41.23 41.34 230,601 -0.06(-0.15%)
May 22, 2006 41.72 41.72 40.88 41.40 373,064 -0.49(-1.16%)
May 19, 2006 42.03 42.38 41.19 41.89 460,890 -0.08(-0.18%)
May 18, 2006 42.73 42.89 41.86 41.97 257,528 -0.61(-1.43%)
May 17, 2006 42.92 43.34 42.49 42.57 238,272 -0.72(-1.67%)
May 16, 2006 43.66 43.86 43.20 43.30 298,388 -0.47(-1.08%)
May 15, 2006 42.73 43.77 42.43 43.77 319,993 +1.03(+2.42%)
May 12, 2006 43.02 43.02 42.42 42.73 321,871 -0.47(-1.09%)
May 11, 2006 43.95 44.59 43.20 43.21 677,245 -0.74(-1.69%)
May 10, 2006 43.26 44.32 43.14 43.95 327,351 +0.59(+1.36%)
May 09, 2006 43.37 43.67 42.84 43.36 190,211 -0.01(-0.03%)
May 08, 2006 43.31 43.85 43.26 43.37 210,876 -0.06(-0.15%)
May 05, 2006 43.34 44.27 43.28 43.44 367,898 +0.40(+0.94%)
May 04, 2006 42.18 43.37 42.18 43.03 242,343 +0.95(+2.26%)
May 03, 2006 42.16 42.38 41.72 42.08 477,328 -0.27(-0.63%)
May 02, 2006 42.89 42.89 42.17 42.35 462,142 -0.65(-1.52%)
May 01, 2006 43.53 43.69 42.88 43.00 338,153 -0.58(-1.33%)
Apr 28, 2006 43.69 43.95 42.80 43.58 345,511 -0.20(-0.47%)
Apr 27, 2006 42.99 43.93 42.99 43.79 255,963 +0.54(+1.26%)
Apr 26, 2006 43.76 43.84 43.24 43.24 188,332 -0.22(-0.51%)
Apr 25, 2006 43.84 44.30 43.30 43.47 217,920 -0.40(-0.92%)
Apr 24, 2006 44.69 44.84 43.87 43.87 280,854 -0.97(-2.17%)
Apr 21, 2006 44.87 45.15 44.64 44.84 133,069 -0.03(-0.07%)
Apr 20, 2006 44.78 44.88 44.30 44.87 215,416 +0.00(+0.00%)
Apr 19, 2006 44.43 45.09 44.18 44.87 503,315 +0.43(+0.98%)
Apr 18, 2006 42.86 44.62 42.73 44.44 824,248 +1.99(+4.68%)
Apr 17, 2006 42.77 42.86 42.30 42.45 271,931 -0.31(-0.73%)
Apr 13, 2006 43.24 43.09 42.29 42.77 306,686 -0.47(-1.09%)
Apr 12, 2006 43.37 43.63 43.19 43.24 275,688 -0.01(-0.01%)
Apr 11, 2006 43.79 43.99 43.01 43.24 546,524 -0.54(-1.24%)
Apr 10, 2006 44.46 44.63 43.79 43.79 579,713 -0.80(-1.80%)
Apr 07, 2006 45.35 45.64 44.43 44.59 402,652 -0.87(-1.91%)
Apr 06, 2006 45.81 46.09 45.46 45.46 417,838 -0.47(-1.03%)
Apr 05, 2006 45.83 46.18 45.77 45.93 279,289 +0.13(+0.29%)
Apr 04, 2006 45.91 46.12 45.52 45.80 673,958 -0.47(-1.01%)
Apr 03, 2006 46.95 47.97 45.93 46.27 725,776 -1.77(-3.68%)
Mar 31, 2006 47.91 48.32 47.55 48.03 328,290 +0.03(+0.07%)
Mar 30, 2006 48.15 48.32 47.80 48.00 800,295 -0.15(-0.31%)
Mar 29, 2006 46.80 48.26 46.80 48.15 304,964 +1.51(+3.23%)
Mar 28, 2006 45.77 46.64 45.77 46.64 340,501 +0.92(+2.01%)
Mar 27, 2006 46.14 46.44 45.51 45.72 335,335 -0.43(-0.93%)
Mar 24, 2006 46.25 46.44 46.02 46.15 283,672 -0.22(-0.48%)
Mar 23, 2006 46.28 46.56 46.07 46.37 154,673 +0.11(+0.23%)
Mar 22, 2006 45.80 46.28 45.68 46.27 260,346 +0.27(+0.60%)
Mar 21, 2006 46.12 46.30 45.68 45.99 256,432 -0.26(-0.55%)
Mar 20, 2006 46.85 46.85 45.81 46.25 483,277 -0.70(-1.48%)
Mar 17, 2006 46.39 47.14 46.12 46.94 341,753 +0.55(+1.18%)
Mar 16, 2006 46.04 46.55 45.94 46.39 307,781 +0.47(+1.02%)
Mar 15, 2006 45.29 46.04 45.29 45.93 448,679 +0.64(+1.41%)
Mar 14, 2006 45.03 45.53 44.91 45.29 242,969 +0.15(+0.34%)
Mar 13, 2006 45.77 46.04 44.88 45.14 287,586 -0.70(-1.52%)
Mar 10, 2006 45.36 45.97 45.36 45.83 311,382 -0.17(-0.36%)
Mar 09, 2006 45.35 46.23 45.26 46.00 299,015 +0.65(+1.42%)
Mar 08, 2006 45.10 45.35 44.50 45.35 200,230 +0.13(+0.28%)
Mar 07, 2006 45.54 45.58 45.16 45.22 252,049 -0.37(-0.81%)
Mar 06, 2006 44.62 45.97 44.53 45.59 357,252 +1.07(+2.40%)
Mar 03, 2006 44.30 44.60 43.21 44.53 343,006 +0.07(+0.16%)
Mar 02, 2006 44.58 44.61 44.22 44.46 195,064 -0.20(-0.46%)
Mar 01, 2006 44.39 44.66 44.00 44.66 268,487 +0.15(+0.33%)
Feb 28, 2006 44.64 44.54 44.07 44.52 236,080 -0.13(-0.29%)
Feb 27, 2006 44.30 44.65 43.95 44.64 513,804 +0.38(+0.85%)
Feb 24, 2006 44.76 44.82 44.15 44.27 298,232 -0.56(-1.24%)
Feb 23, 2006 44.59 45.09 44.42 44.82 247,665 +0.11(+0.24%)
Feb 22, 2006 43.94 44.77 43.94 44.71 501,280 +0.72(+1.64%)
Feb 21, 2006 43.44 44.15 43.44 43.99 420,499 +0.04(+0.10%)
Feb 17, 2006 43.18 43.99 42.89 43.95 644,839 +0.73(+1.68%)
Feb 16, 2006 42.54 43.22 42.54 43.22 167,354 +0.65(+1.52%)
Feb 15, 2006 42.25 42.57 41.84 42.57 249,074 +0.26(+0.60%)
Feb 14, 2006 42.03 42.32 41.55 42.32 197,725 +0.41(+0.98%)
Feb 13, 2006 41.87 41.99 41.58 41.91 136,513 +0.10(+0.24%)
Feb 10, 2006 41.80 41.96 41.50 41.81 152,012 -0.06(-0.14%)
Feb 09, 2006 41.50 41.95 41.39 41.86 632,941 +0.33(+0.78%)
Feb 08, 2006 41.74 41.76 41.14 41.54 147,942 -0.30(-0.72%)
Feb 07, 2006 42.39 42.48 41.77 41.84 201,639 -0.65(-1.53%)
Feb 06, 2006 42.32 42.49 42.16 42.49 207,588 +0.28(+0.67%)
Feb 03, 2006 42.54 42.57 41.84 42.21 326,881 -0.70(-1.64%)
Feb 02, 2006 42.80 42.96 42.49 42.91 239,681 +0.05(+0.12%)
Feb 01, 2006 42.73 42.97 42.46 42.86 238,272 +0.18(+0.42%)
Jan 31, 2006 42.41 42.80 42.19 42.68 267,391 +0.19(+0.44%)
Jan 30, 2006 42.59 42.59 42.14 42.50 262,538 -0.17(-0.40%)
Jan 27, 2006 42.80 42.99 42.57 42.67 585,192 +0.03(+0.06%)
Jan 26, 2006 42.67 42.83 42.32 42.64 261,442 -0.03(-0.06%)
Jan 25, 2006 43.03 43.44 42.66 42.67 233,263 -0.28(-0.65%)
Jan 24, 2006 42.41 43.10 42.41 42.95 216,511 +0.51(+1.20%)
Jan 23, 2006 42.09 42.61 42.09 42.44 117,257 +0.29(+0.68%)
Jan 20, 2006 42.66 42.85 42.09 42.15 261,129 -0.52(-1.21%)
Jan 19, 2006 41.50 42.67 41.41 42.67 165,788 +1.16(+2.80%)
Jan 18, 2006 41.39 41.68 41.24 41.51 235,454 -0.03(-0.08%)
Jan 17, 2006 41.04 41.54 40.70 41.54 213,850 +0.37(+0.90%)
Jan 13, 2006 41.83 41.86 40.88 41.17 325,315 -0.92(-2.19%)
Jan 12, 2006 41.93 42.15 41.81 42.09 338,309 +0.15(+0.37%)
Jan 11, 2006 41.65 42.03 41.39 41.93 324,219 +0.31(+0.75%)
Jan 10, 2006 40.98 41.84 40.98 41.62 700,415 +0.46(+1.12%)
Jan 09, 2006 41.05 41.34 41.00 41.16 307,781 +0.12(+0.30%)
Jan 06, 2006 40.63 41.34 40.53 41.04 625,583 +0.54(+1.34%)
Jan 05, 2006 39.93 40.61 39.88 40.50 456,819 +0.57(+1.42%)
Jan 04, 2006 39.25 40.15 39.25 39.93 614,468 +0.56(+1.43%)
Jan 03, 2006 38.74 39.46 38.10 39.37 754,112 +0.63(+1.62%)
Dec 30, 2005 38.92 38.92 38.34 38.74 611,650 -0.13(-0.33%)
Dec 29, 2005 39.09 39.28 38.72 38.87 219,486 -0.54(-1.38%)
Dec 28, 2005 39.48 39.57 39.19 39.41 263,321 -0.19(-0.48%)
Dec 27, 2005 39.66 39.80 39.51 39.60 185,671 -0.06(-0.16%)
Dec 23, 2005 39.58 39.88 39.55 39.67 95,027 +0.14(+0.36%)
Dec 22, 2005 39.48 39.54 38.82 39.53 290,874 +0.08(+0.19%)
Dec 21, 2005 39.22 39.56 39.17 39.45 167,824 +0.29(+0.73%)
Dec 20, 2005 39.31 39.31 38.73 39.16 272,088 -0.15(-0.37%)
Dec 19, 2005 39.80 39.90 39.28 39.31 167,197 -0.42(-1.06%)
Dec 16, 2005 40.25 40.57 39.70 39.73 283,672 -0.51(-1.27%)
Dec 15, 2005 40.78 41.35 40.06 40.24 270,992 -0.59(-1.45%)
Dec 14, 2005 40.37 40.85 40.29 40.84 676,462 +0.40(+1.00%)
Dec 13, 2005 39.89 40.44 39.88 40.43 171,894 +0.36(+0.89%)
Dec 12, 2005 40.50 40.62 39.85 40.08 190,054 -0.36(-0.88%)
Dec 09, 2005 40.31 40.58 40.08 40.43 387,310 +0.13(+0.32%)
Dec 08, 2005 39.95 40.37 39.92 40.31 290,091 +0.47(+1.19%)
Dec 07, 2005 40.11 40.11 39.58 39.83 233,889 -0.24(-0.61%)
Dec 06, 2005 40.11 40.31 39.99 40.08 188,958 -0.07(-0.18%)
Dec 05, 2005 40.56 40.56 40.07 40.15 459,481 -0.57(-1.40%)
Dec 02, 2005 40.45 40.72 40.09 40.71 306,216 +0.31(+0.77%)
Dec 01, 2005 40.31 40.51 39.92 40.40 816,733 +0.17(+0.43%)
Nov 30, 2005 40.41 40.52 40.08 40.23 340,031 -0.10(-0.25%)
Nov 29, 2005 40.66 40.67 39.37 40.33 961,701 -0.33(-0.80%)
Nov 28, 2005 41.86 41.86 40.60 40.66 2,859,116 -1.21(-2.90%)
Nov 25, 2005 41.74 41.93 41.70 41.87 67,317 +0.20(+0.48%)
Nov 23, 2005 41.46 41.69 41.28 41.67 221,365 -0.04(-0.09%)
Nov 22, 2005 41.07 41.78 40.98 41.71 504,098 +0.54(+1.32%)
Nov 21, 2005 41.10 41.22 40.70 41.17 222,304 +0.11(+0.26%)
Nov 18, 2005 40.90 41.18 40.75 41.06 368,837 +0.10(+0.25%)
Nov 17, 2005 40.64 41.05 40.61 40.96 358,035 +0.35(+0.87%)
Nov 16, 2005 40.82 40.82 40.46 40.61 156,082 -0.18(-0.44%)
Nov 15, 2005 40.64 41.19 40.64 40.79 252,988 +0.04(+0.11%)
Nov 14, 2005 41.03 41.35 40.73 40.74 303,711 -0.30(-0.73%)
Nov 11, 2005 40.62 41.08 40.61 41.04 253,145 +0.42(+1.04%)
Nov 10, 2005 39.57 40.72 39.47 40.62 262,538 +1.15(+2.91%)
Nov 09, 2005 38.86 39.49 38.89 39.47 570,476 +0.61(+1.56%)
Nov 08, 2005 38.20 39.03 38.10 38.86 598,812 +0.31(+0.81%)
Nov 07, 2005 38.26 38.57 38.23 38.55 412,672 +0.29(+0.75%)
Nov 04, 2005 38.75 38.75 38.17 38.26 583,470 -0.38(-0.99%)
Nov 03, 2005 38.70 38.96 38.57 38.65 717,792 +0.01(+0.03%)
Nov 02, 2005 38.07 38.63 37.95 38.63 465,899 +0.56(+1.48%)
Nov 01, 2005 38.52 38.52 37.50 38.07 544,332 -0.67(-1.73%)
Oct 31, 2005 38.65 39.03 38.43 38.74 733,291 +0.01(+0.03%)
Oct 28, 2005 37.59 38.73 37.59 38.73 502,846 +1.19(+3.17%)
Oct 27, 2005 37.69 37.83 37.45 37.54 178,313 -0.36(-0.94%)
Oct 26, 2005 38.20 38.36 37.89 37.90 327,037 -0.45(-1.18%)
Oct 25, 2005 38.72 38.88 38.27 38.35 160,779 -0.42(-1.07%)
Oct 24, 2005 38.07 38.77 38.07 38.77 229,818 +1.00(+2.64%)
Oct 21, 2005 37.34 37.96 37.28 37.77 177,686 +0.47(+1.25%)
Oct 20, 2005 37.56 37.73 37.04 37.30 188,332 -0.29(-0.76%)
Oct 19, 2005 37.11 37.67 36.66 37.59 239,055 +0.42(+1.12%)
Oct 18, 2005 37.34 37.50 37.05 37.18 218,390 -0.19(-0.51%)
Oct 17, 2005 36.98 37.50 36.83 37.37 166,415 +0.45(+1.21%)
Oct 14, 2005 36.45 36.96 36.41 36.92 311,695 +0.69(+1.90%)
Oct 13, 2005 35.99 36.52 35.93 36.23 462,925 +0.06(+0.18%)
Oct 12, 2005 36.89 36.89 35.89 36.17 238,898 -0.82(-2.23%)
Oct 11, 2005 36.98 37.29 36.66 36.99 228,566 -0.08(-0.22%)
Oct 10, 2005 38.98 37.73 36.90 37.07 286,177 -0.66(-1.76%)
Oct 07, 2005 37.92 38.01 37.28 37.74 260,659 -0.21(-0.56%)
Oct 06, 2005 38.02 38.12 37.33 37.95 278,819 -0.04(-0.10%)
Oct 05, 2005 38.65 38.65 37.80 37.99 282,263 -0.73(-1.88%)
Oct 04, 2005 38.87 39.19 38.72 38.72 380,265 +0.01(+0.02%)
Oct 03, 2005 38.84 39.21 38.34 38.71 239,681 -0.21(-0.54%)
Sep 30, 2005 38.13 38.92 38.13 38.92 228,879 +0.65(+1.69%)
Sep 29, 2005 37.69 38.29 37.21 38.27 270,835 +0.58(+1.54%)
Sep 28, 2005 37.82 37.96 37.28 37.69 284,142 -0.07(-0.19%)
Sep 27, 2005 37.58 37.76 37.27 37.76 616,659 +0.31(+0.82%)
Sep 26, 2005 37.51 37.67 37.37 37.46 211,815 -0.06(-0.17%)
Sep 23, 2005 37.52 37.67 37.20 37.52 331,108 -0.08(-0.20%)
Sep 22, 2005 36.89 37.60 36.42 37.60 387,310 +0.43(+1.15%)
Sep 21, 2005 38.07 38.07 37.11 37.17 239,368 -1.16(-3.02%)
Sep 20, 2005 38.56 38.80 38.22 38.33 286,647 -0.24(-0.61%)
Sep 19, 2005 39.28 39.30 38.52 38.56 230,914 -0.72(-1.82%)
Sep 16, 2005 39.41 39.48 39.19 39.28 141,210 -0.13(-0.34%)
Sep 15, 2005 39.26 39.44 39.19 39.41 131,347 +0.10(+0.24%)
Sep 14, 2005 39.51 39.60 39.16 39.32 179,409 -0.12(-0.31%)
Sep 13, 2005 39.48 39.56 39.28 39.44 214,163 -0.12(-0.31%)
Sep 12, 2005 39.86 39.90 39.55 39.56 310,913 -0.24(-0.59%)
Sep 09, 2005 39.72 39.89 39.69 39.80 158,431 +0.10(+0.26%)
Sep 08, 2005 39.54 39.85 39.53 39.69 299,484 -0.01(-0.03%)
Sep 07, 2005 40.08 40.08 39.58 39.71 161,562 -0.47(-1.18%)
Sep 06, 2005 39.57 40.24 39.53 40.18 335,648 +0.73(+1.86%)
Sep 02, 2005 39.48 39.80 39.31 39.44 198,664 +0.03(+0.08%)
Sep 01, 2005 39.54 40.47 39.31 39.41 421,125 -0.14(-0.36%)
Aug 31, 2005 38.29 39.55 38.29 39.55 255,806 +1.16(+3.03%)
Aug 30, 2005 38.26 38.50 37.96 38.39 158,274 +0.11(+0.30%)
Aug 29, 2005 38.56 38.59 38.03 38.27 145,906 -0.32(-0.83%)
Aug 26, 2005 38.96 39.12 38.58 38.59 221,051 -0.37(-0.95%)
Aug 25, 2005 38.87 39.18 38.72 38.96 260,503 +0.17(+0.44%)
Aug 24, 2005 38.56 39.18 38.52 38.79 177,843 +0.21(+0.55%)
Aug 23, 2005 38.52 38.93 38.48 38.58 106,612 +0.03(+0.08%)
Aug 22, 2005 38.19 38.69 38.19 38.55 155,456 +0.36(+0.95%)
Aug 19, 2005 38.65 38.65 38.19 38.19 255,493 -0.41(-1.06%)
Aug 18, 2005 39.22 39.22 38.58 38.59 218,703 -0.60(-1.53%)
Aug 17, 2005 39.52 39.65 38.91 39.19 420,343 -0.41(-1.03%)
Aug 16, 2005 39.05 39.73 39.05 39.60 226,531 +0.39(+0.99%)
Aug 15, 2005 38.82 39.28 38.65 39.21 258,781 +0.36(+0.94%)
Aug 12, 2005 38.44 38.93 38.23 38.85 482,024 +0.36(+0.95%)
Aug 11, 2005 38.31 38.54 38.08 38.49 215,885 +0.22(+0.58%)
Aug 10, 2005 38.50 39.24 38.26 38.26 406,723 -0.08(-0.20%)
Aug 09, 2005 37.86 38.75 37.80 38.34 510,360 +0.40(+1.06%)
Aug 08, 2005 38.33 38.65 37.69 37.94 535,722 -1.37(-3.48%)
Aug 05, 2005 40.40 40.41 39.10 39.30 585,505 -1.58(-3.87%)
Aug 04, 2005 41.39 41.42 40.88 40.89 317,801 -0.66(-1.60%)
Aug 03, 2005 41.62 41.84 41.34 41.55 231,540 -0.15(-0.37%)
Aug 02, 2005 41.39 41.81 41.33 41.70 358,035 +0.44(+1.07%)
Aug 01, 2005 40.47 41.73 40.47 41.26 484,059 -0.45(-1.09%)
Jul 29, 2005 42.11 42.11 41.60 41.72 226,218 -0.27(-0.64%)
Jul 28, 2005 41.14 41.99 41.07 41.99 245,317 +0.80(+1.94%)
Jul 27, 2005 40.98 41.19 40.42 41.19 427,544 +0.31(+0.75%)
Jul 26, 2005 40.13 41.07 40.08 40.88 345,511 +0.86(+2.14%)
Jul 25, 2005 39.74 40.03 39.74 40.02 181,287 +0.29(+0.72%)
Jul 22, 2005 39.45 39.74 39.26 39.74 223,400 +0.39(+0.99%)
Jul 21, 2005 39.35 39.60 39.00 39.35 410,167 -0.24(-0.61%)
Jul 20, 2005 39.09 39.62 38.98 39.59 230,445 +0.43(+1.11%)
Jul 19, 2005 38.81 39.17 38.81 39.16 164,066 +0.34(+0.87%)
Jul 18, 2005 38.76 39.09 38.62 38.82 179,565 +0.00(+0.00%)
Jul 15, 2005 38.46 38.82 38.26 38.82 148,724 +0.32(+0.83%)
Jul 14, 2005 39.44 39.56 38.39 38.50 305,746 -1.00(-2.54%)
Jul 13, 2005 39.86 39.86 39.38 39.50 246,726 -0.42(-1.06%)
Jul 12, 2005 39.99 40.17 39.80 39.92 119,292 -0.02(-0.05%)
Jul 11, 2005 39.28 40.03 39.28 39.94 148,881 +0.61(+1.56%)
Jul 08, 2005 38.42 39.49 38.38 39.33 153,890 +0.81(+2.11%)
Jul 07, 2005 38.23 38.52 38.07 38.52 178,313 +0.13(+0.33%)
Jul 06, 2005 38.42 38.48 38.32 38.39 261,755 -0.13(-0.33%)
Jul 05, 2005 38.13 38.54 38.01 38.52 360,383 +0.38(+1.01%)
Jul 01, 2005 37.62 38.13 37.62 38.13 247,039 +0.45(+1.19%)
Jun 30, 2005 37.85 37.92 37.53 37.69 230,132 -0.17(-0.44%)
Jun 29, 2005 37.72 38.05 37.67 37.85 108,021 +0.19(+0.51%)
Jun 28, 2005 37.46 37.67 37.37 37.66 190,993 +0.17(+0.44%)
Jun 27, 2005 37.77 37.87 37.50 37.50 294,788 -0.29(-0.76%)
Jun 24, 2005 37.69 38.04 37.51 37.78 251,579 +0.01(+0.02%)
Jun 23, 2005 37.76 38.10 37.69 37.78 188,175 -0.06(-0.17%)
Jun 22, 2005 38.18 38.27 37.78 37.84 299,797 -0.28(-0.74%)
Jun 21, 2005 38.48 38.58 37.97 38.12 286,334 -0.73(-1.87%)
Jun 20, 2005 38.61 38.89 38.54 38.85 320,149 +0.11(+0.28%)
Jun 17, 2005 37.91 38.75 37.85 38.74 619,164 +0.90(+2.38%)
Jun 16, 2005 37.64 37.94 37.44 37.84 224,652 +0.14(+0.37%)
Jun 15, 2005 37.70 37.78 37.50 37.70 171,111 +0.00(+0.00%)
Jun 14, 2005 37.27 37.71 37.19 37.70 313,574 +0.49(+1.32%)
Jun 13, 2005 36.81 37.21 36.78 37.21 304,964 +0.34(+0.92%)
Jun 10, 2005 36.89 36.94 36.73 36.87 175,651 +0.04(+0.12%)
Jun 09, 2005 37.05 37.08 36.35 36.82 245,161 -0.13(-0.35%)
Jun 08, 2005 36.74 37.16 36.74 36.95 437,563 +0.27(+0.75%)
Jun 07, 2005 36.30 36.85 36.17 36.68 284,299 +0.57(+1.57%)
Jun 06, 2005 35.69 36.28 35.69 36.11 270,522 +0.44(+1.24%)
Jun 03, 2005 35.85 36.33 35.67 35.67 208,997 -0.08(-0.21%)
Jun 02, 2005 35.99 36.02 35.74 35.75 144,497 -0.19(-0.52%)
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.