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 (%)
May 29, 2020 133.72 134.72 132.63 133.81 2,154,426 -1.24(-0.92%)
May 28, 2020 133.42 135.26 131.97 135.05 1,192,504 +3.21(+2.44%)
May 27, 2020 132.46 133.47 128.20 131.84 885,620 +0.81(+0.62%)
May 26, 2020 129.99 132.13 129.95 131.03 785,452 +3.07(+2.40%)
May 22, 2020 126.32 128.44 126.26 127.95 630,911 +1.36(+1.07%)
May 21, 2020 126.23 128.66 126.10 126.59 556,899 -0.69(-0.54%)
May 20, 2020 127.88 129.12 125.78 127.28 988,290 +0.79(+0.63%)
May 19, 2020 125.85 127.97 125.85 126.49 827,664 -0.04(-0.03%)
May 18, 2020 127.42 130.40 126.02 126.53 1,133,046 +3.42(+2.78%)
May 15, 2020 121.02 123.39 119.26 123.11 2,073,207 +0.78(+0.64%)
May 14, 2020 122.69 124.63 118.84 122.33 1,196,508 -2.55(-2.04%)
May 13, 2020 128.17 129.38 123.82 124.88 1,439,256 -4.13(-3.20%)
May 12, 2020 132.66 132.66 128.19 129.01 1,135,998 -3.13(-2.37%)
May 11, 2020 131.40 134.19 130.12 132.14 901,497 -0.17(-0.13%)
May 08, 2020 134.24 134.84 131.40 132.31 524,304 +0.44(+0.34%)
May 07, 2020 132.87 134.41 131.49 131.87 657,247 +0.28(+0.21%)
May 06, 2020 133.45 134.07 130.68 131.59 491,746 -1.55(-1.16%)
May 05, 2020 130.59 134.61 130.57 133.14 837,662 +2.93(+2.25%)
May 04, 2020 130.05 131.31 127.92 130.21 501,217 -1.23(-0.93%)
May 01, 2020 133.60 135.05 130.32 131.44 808,628 -5.31(-3.88%)
Apr 30, 2020 134.59 137.22 132.24 136.75 1,021,542 +0.63(+0.46%)
Apr 29, 2020 134.97 137.34 131.06 136.12 906,219 +3.66(+2.76%)
Apr 28, 2020 133.18 135.63 131.45 132.46 743,748 +1.21(+0.92%)
Apr 27, 2020 131.64 132.22 129.53 131.25 711,292 +1.12(+0.86%)
Apr 24, 2020 130.01 131.58 128.72 130.13 623,559 +1.33(+1.03%)
Apr 23, 2020 131.36 134.06 128.53 128.80 948,530 -2.59(-1.97%)
Apr 22, 2020 130.96 135.00 129.03 131.39 570,935 +3.08(+2.40%)
Apr 21, 2020 128.38 130.59 126.73 128.31 755,646 -3.12(-2.38%)
Apr 20, 2020 133.62 135.44 131.15 131.44 665,529 -3.76(-2.78%)
Apr 17, 2020 134.77 136.07 133.19 135.19 521,891 +2.82(+2.13%)
Apr 16, 2020 132.57 133.31 130.58 132.38 1,161,135 +0.05(+0.04%)
Apr 15, 2020 132.36 135.10 129.53 132.32 1,127,146 -2.92(-2.16%)
Apr 14, 2020 131.38 136.26 131.24 135.24 710,639 +6.97(+5.44%)
Apr 13, 2020 137.62 137.62 126.05 128.27 876,308 -9.10(-6.62%)
Apr 09, 2020 129.92 137.95 129.92 137.36 1,562,344 +9.02(+7.03%)
Apr 08, 2020 121.70 129.62 119.81 128.34 985,059 +7.98(+6.63%)
Apr 07, 2020 124.81 126.90 120.08 120.36 942,109 +0.51(+0.43%)
Apr 06, 2020 119.33 123.06 117.25 119.85 1,147,793 +6.69(+5.92%)
Apr 03, 2020 112.65 115.79 111.89 113.16 897,084 -1.21(-1.06%)
Apr 02, 2020 112.29 115.28 110.92 114.36 1,411,995 +0.12(+0.11%)
Apr 01, 2020 114.62 115.96 111.05 114.24 1,125,180 -5.07(-4.25%)
Mar 31, 2020 121.87 124.25 115.79 119.31 2,147,403 -6.61(-5.25%)
Mar 30, 2020 125.33 126.86 120.78 125.92 1,258,405 +1.92(+1.55%)
Mar 27, 2020 118.54 126.65 117.19 123.99 1,774,050 +1.44(+1.18%)
Mar 26, 2020 116.15 123.06 113.04 122.55 2,862,516 +7.26(+6.30%)
Mar 25, 2020 110.86 120.78 109.76 115.29 1,569,770 +3.36(+3.00%)
Mar 24, 2020 103.42 112.09 101.31 111.93 1,228,630 +12.61(+12.70%)
Mar 23, 2020 105.44 105.44 94.39 99.32 1,383,138 -7.25(-6.80%)
Mar 20, 2020 115.44 116.37 104.65 106.57 2,962,034 -7.51(-6.58%)
Mar 19, 2020 113.16 117.85 111.00 114.08 1,291,364 -0.82(-0.71%)
Mar 18, 2020 109.50 116.07 107.19 114.90 1,787,711 -1.93(-1.65%)
Mar 17, 2020 108.37 117.10 103.76 116.83 1,668,864 +11.12(+10.52%)
Mar 16, 2020 116.09 116.09 105.22 105.70 1,855,873 -21.98(-17.21%)
Mar 13, 2020 122.90 128.21 115.33 127.68 2,377,009 +9.81(+8.32%)
Mar 12, 2020 122.48 125.89 117.65 117.87 1,547,076 -12.96(-9.91%)
Mar 11, 2020 132.56 132.97 129.64 130.84 1,212,742 -4.95(-3.65%)
Mar 10, 2020 130.93 135.90 127.88 135.79 1,326,945 +7.62(+5.95%)
Mar 09, 2020 130.98 133.45 127.83 128.17 1,231,327 -9.30(-6.77%)
Mar 06, 2020 136.82 138.23 133.51 137.47 1,081,531 -1.62(-1.17%)
Mar 05, 2020 138.94 140.63 137.41 139.09 965,651 -2.16(-1.53%)
Mar 04, 2020 138.10 141.25 137.70 141.25 1,218,048 +4.92(+3.61%)
Mar 03, 2020 135.12 138.56 133.49 136.33 1,334,894 +1.88(+1.39%)
Mar 02, 2020 132.13 134.78 130.84 134.46 1,390,039 +3.20(+2.44%)
Feb 28, 2020 131.70 132.93 127.76 131.26 1,825,887 -2.42(-1.81%)
Feb 27, 2020 139.52 140.64 133.59 133.68 1,606,799 -7.26(-5.15%)
Feb 26, 2020 141.76 142.75 140.77 140.94 1,094,410 -0.49(-0.35%)
Feb 25, 2020 144.34 144.49 140.88 141.43 882,838 -2.67(-1.85%)
Feb 24, 2020 144.03 144.73 142.81 144.10 1,105,575 -1.07(-0.74%)
Feb 21, 2020 145.44 145.81 144.53 145.18 1,060,125 -0.64(-0.44%)
Feb 20, 2020 146.06 146.38 145.24 145.81 891,371 -0.41(-0.28%)
Feb 19, 2020 150.25 150.38 146.20 146.22 894,477 -4.03(-2.68%)
Feb 18, 2020 151.31 151.88 149.75 150.25 552,440 -0.93(-0.62%)
Feb 14, 2020 150.20 151.26 150.01 151.18 536,311 +1.17(+0.78%)
Feb 13, 2020 149.86 151.07 149.77 150.01 729,309 +0.15(+0.10%)
Feb 12, 2020 148.68 150.42 148.10 149.87 901,352 +1.52(+1.03%)
Feb 11, 2020 147.78 149.17 147.33 148.35 637,347 +0.93(+0.63%)
Feb 10, 2020 145.52 147.41 145.34 147.41 595,115 +2.61(+1.80%)
Feb 07, 2020 145.56 145.56 144.21 144.80 1,078,176 -0.25(-0.17%)
Feb 06, 2020 145.63 146.79 144.69 145.05 892,962 -0.08(-0.05%)
Feb 05, 2020 145.36 146.15 144.61 145.13 688,784 +0.12(+0.08%)
Feb 04, 2020 142.94 146.10 142.94 145.01 942,170 +2.57(+1.81%)
Feb 03, 2020 141.60 143.46 141.48 142.44 1,303,678 +1.39(+0.99%)
Jan 31, 2020 141.77 142.34 140.47 141.04 648,086 -1.11(-0.78%)
Jan 30, 2020 141.74 142.90 141.41 142.15 697,680 -0.03(-0.02%)
Jan 29, 2020 142.51 142.99 141.36 142.18 658,366 +0.12(+0.09%)
Jan 28, 2020 141.64 142.71 141.23 142.06 599,977 +0.51(+0.36%)
Jan 27, 2020 141.41 142.31 141.18 141.55 645,782 -0.75(-0.53%)
Jan 24, 2020 143.24 143.24 141.47 142.31 560,378 -0.65(-0.45%)
Jan 23, 2020 141.46 143.13 140.52 142.95 568,893 +1.84(+1.30%)
Jan 22, 2020 142.69 143.19 140.59 141.11 540,816 -1.31(-0.92%)
Jan 21, 2020 141.16 142.60 140.95 142.43 1,375,584 +1.64(+1.17%)
Jan 17, 2020 141.87 142.05 140.70 140.78 2,271,714 -0.79(-0.56%)
Jan 16, 2020 140.83 142.12 140.73 141.57 779,008 +1.31(+0.94%)
Jan 15, 2020 139.27 141.49 139.00 140.26 1,013,288 +1.58(+1.14%)
Jan 14, 2020 138.75 139.06 137.06 138.68 1,184,301 -0.28(-0.20%)
Jan 13, 2020 137.59 139.12 137.59 138.95 1,407,339 +1.91(+1.39%)
Jan 10, 2020 136.19 137.19 135.57 137.04 1,336,785 +1.12(+0.83%)
Jan 09, 2020 136.47 136.90 135.71 135.92 1,902,916 -0.48(-0.35%)
Jan 08, 2020 135.25 136.55 134.63 136.40 2,591,056 +1.79(+1.33%)
Jan 07, 2020 135.24 136.14 133.70 134.61 5,261,150 -4.55(-3.27%)
Jan 06, 2020 138.31 139.64 137.93 139.17 699,643 +0.34(+0.24%)
Jan 03, 2020 136.98 139.45 136.98 138.83 429,627 +0.79(+0.57%)
Jan 02, 2020 139.95 140.37 137.00 138.04 1,266,946 -1.60(-1.14%)
Dec 31, 2019 137.95 139.69 137.59 139.64 674,467 +1.65(+1.20%)
Dec 30, 2019 137.70 138.32 137.56 137.99 1,122,152 +0.26(+0.19%)
Dec 27, 2019 138.24 138.47 137.22 137.73 939,689 +0.32(+0.23%)
Dec 26, 2019 137.60 137.97 136.97 137.42 452,018 -0.06(-0.04%)
Dec 24, 2019 136.93 138.05 136.35 137.48 512,875 +0.76(+0.56%)
Dec 23, 2019 137.05 137.25 136.63 136.71 1,618,765 -0.03(-0.02%)
Dec 20, 2019 137.66 137.93 136.72 136.74 2,041,371 -0.50(-0.36%)
Dec 19, 2019 135.75 137.33 135.47 137.24 611,097 +1.44(+1.06%)
Dec 18, 2019 133.35 135.92 133.25 135.79 803,904 +2.78(+2.09%)
Dec 17, 2019 134.75 134.89 132.75 133.01 653,822 -1.26(-0.94%)
Dec 16, 2019 135.02 135.18 133.22 134.27 1,025,324 -0.09(-0.06%)
Dec 13, 2019 134.85 135.90 133.46 134.36 811,238 -0.33(-0.24%)
Dec 12, 2019 136.95 137.72 134.60 134.69 957,725 -1.91(-1.40%)
Dec 11, 2019 139.43 139.43 136.06 136.60 726,196 -2.54(-1.83%)
Dec 10, 2019 139.45 140.21 138.81 139.14 743,549 -0.31(-0.22%)
Dec 09, 2019 139.02 139.67 138.21 139.45 653,758 +0.39(+0.28%)
Dec 06, 2019 138.46 140.10 138.43 139.06 632,826 +0.75(+0.54%)
Dec 05, 2019 137.43 138.72 136.74 138.31 619,885 +0.86(+0.62%)
Dec 04, 2019 138.21 139.79 137.42 137.45 723,165 -1.04(-0.75%)
Dec 03, 2019 136.99 138.70 136.99 138.49 614,530 +1.43(+1.05%)
Dec 02, 2019 139.45 139.85 137.02 137.06 951,606 -2.50(-1.79%)
Nov 29, 2019 139.73 140.40 139.14 139.55 375,689 +0.18(+0.13%)
Nov 27, 2019 138.40 139.56 137.85 139.37 521,726 +0.92(+0.67%)
Nov 26, 2019 137.95 138.68 137.63 138.45 1,722,003 +0.36(+0.26%)
Nov 25, 2019 137.64 139.12 137.51 138.09 1,188,533 +0.98(+0.71%)
Nov 22, 2019 136.88 137.78 136.29 137.11 894,970 +0.57(+0.42%)
Nov 21, 2019 137.13 137.15 135.65 136.54 757,768 -0.88(-0.64%)
Nov 20, 2019 136.86 137.71 136.39 137.42 491,497 +0.59(+0.43%)
Nov 19, 2019 137.21 137.21 136.31 136.82 865,324 -0.13(-0.09%)
Nov 18, 2019 136.42 137.06 136.38 136.95 450,863 +0.63(+0.46%)
Nov 15, 2019 135.29 136.35 135.08 136.32 638,998 +1.12(+0.83%)
Nov 14, 2019 134.62 135.47 134.59 135.21 461,519 +0.74(+0.55%)
Nov 13, 2019 133.13 134.99 132.98 134.47 782,007 +1.60(+1.21%)
Nov 12, 2019 133.01 134.13 132.60 132.87 1,126,250 -0.34(-0.26%)
Nov 11, 2019 132.01 133.49 132.01 133.21 555,839 +1.05(+0.79%)
Nov 08, 2019 131.65 132.18 131.11 132.16 747,303 +0.03(+0.02%)
Nov 07, 2019 132.54 132.98 131.79 132.13 1,342,638 -0.97(-0.73%)
Nov 06, 2019 133.53 134.51 132.72 133.10 602,074 -0.06(-0.05%)
Nov 05, 2019 134.58 135.07 132.61 133.16 912,972 -1.82(-1.35%)
Nov 04, 2019 135.78 136.09 134.49 134.99 583,848 -1.05(-0.77%)
Nov 01, 2019 136.78 137.23 134.93 136.03 720,634 -0.28(-0.21%)
Oct 31, 2019 137.17 137.60 135.21 136.32 799,360 -0.27(-0.19%)
Oct 30, 2019 134.38 136.67 133.88 136.58 1,264,949 +2.36(+1.76%)
Oct 29, 2019 136.01 136.73 133.93 134.22 812,339 -2.21(-1.62%)
Oct 28, 2019 135.78 136.43 135.22 136.43 871,949 +0.54(+0.40%)
Oct 25, 2019 136.56 136.56 135.53 135.89 568,658 -0.78(-0.57%)
Oct 24, 2019 135.63 136.75 134.78 136.67 579,102 +1.23(+0.91%)
Oct 23, 2019 135.07 135.70 134.47 135.44 724,087 +0.51(+0.38%)
Oct 22, 2019 135.41 135.72 133.90 134.93 637,503 -0.35(-0.26%)
Oct 21, 2019 133.98 135.31 133.62 135.29 629,283 +1.32(+0.99%)
Oct 18, 2019 133.86 134.14 132.50 133.96 503,093 +0.60(+0.45%)
Oct 17, 2019 133.16 133.84 132.87 133.36 750,203 +0.03(+0.03%)
Oct 16, 2019 131.36 133.55 130.79 133.33 553,476 +1.71(+1.30%)
Oct 15, 2019 131.71 131.91 130.14 131.62 753,636 -0.51(-0.38%)
Oct 14, 2019 132.25 132.37 131.20 132.13 523,395 -0.09(-0.07%)
Oct 11, 2019 132.93 133.12 132.07 132.21 645,752 -0.14(-0.10%)
Oct 10, 2019 132.29 132.77 131.55 132.35 868,106 +0.24(+0.18%)
Oct 09, 2019 132.28 132.85 131.48 132.11 403,556 +0.64(+0.49%)
Oct 08, 2019 132.16 132.84 130.99 131.47 607,524 -1.07(-0.81%)
Oct 07, 2019 132.26 133.62 131.96 132.54 694,737 -0.39(-0.29%)
Oct 04, 2019 132.61 133.71 132.44 132.93 1,028,197 +0.57(+0.43%)
Oct 03, 2019 130.50 132.47 130.15 132.36 634,049 +1.92(+1.47%)
Oct 02, 2019 130.70 130.96 129.39 130.44 910,876 -1.06(-0.81%)
Oct 01, 2019 132.26 132.56 130.01 131.50 515,313 -0.77(-0.58%)
Sep 30, 2019 131.47 132.68 131.32 132.27 615,934 +0.80(+0.61%)
Sep 27, 2019 132.62 132.99 129.85 131.47 1,049,741 -0.96(-0.73%)
Sep 26, 2019 131.39 133.08 130.91 132.44 576,657 +1.46(+1.11%)
Sep 25, 2019 130.58 131.44 130.01 130.98 509,545 +0.32(+0.24%)
Sep 24, 2019 131.35 131.90 129.97 130.66 568,291 -0.33(-0.25%)
Sep 23, 2019 130.40 132.03 130.39 130.99 620,717 +0.09(+0.07%)
Sep 20, 2019 131.87 132.43 130.88 130.91 1,129,453 -0.51(-0.39%)
Sep 19, 2019 131.18 132.13 130.81 131.42 435,410 +0.87(+0.67%)
Sep 18, 2019 131.68 131.73 129.38 130.55 917,894 -0.77(-0.58%)
Sep 17, 2019 130.87 131.56 130.38 131.32 532,447 +0.65(+0.50%)
Sep 16, 2019 129.15 130.76 128.76 130.67 536,845 +1.40(+1.08%)
Sep 13, 2019 130.58 131.54 128.78 129.27 602,117 -1.59(-1.21%)
Sep 12, 2019 131.00 131.74 129.94 130.86 1,020,733 +0.90(+0.69%)
Sep 11, 2019 128.98 130.36 128.53 129.96 490,055 +0.61(+0.47%)
Sep 10, 2019 129.55 129.65 127.68 129.35 610,843 -0.80(-0.62%)
Sep 09, 2019 130.87 130.87 129.35 130.15 554,802 -0.48(-0.37%)
Sep 06, 2019 129.89 131.15 129.79 130.63 683,931 +0.78(+0.60%)
Sep 05, 2019 130.17 130.25 129.22 129.84 721,850 -0.34(-0.26%)
Sep 04, 2019 128.75 130.23 128.56 130.18 836,504 +2.22(+1.73%)
Sep 03, 2019 127.57 128.42 127.03 127.97 647,851 +0.13(+0.10%)
Aug 30, 2019 127.96 128.23 127.15 127.84 854,005 +0.39(+0.31%)
Aug 29, 2019 126.43 127.71 126.20 127.44 515,818 +1.68(+1.34%)
Aug 28, 2019 125.08 126.29 124.59 125.76 351,081 +1.00(+0.80%)
Aug 27, 2019 126.22 126.58 124.71 124.77 654,920 -0.85(-0.68%)
Aug 26, 2019 126.12 126.20 124.17 125.62 903,421 +0.35(+0.28%)
Aug 23, 2019 127.09 128.49 124.93 125.27 592,623 -2.20(-1.73%)
Aug 22, 2019 127.08 127.69 126.39 127.47 369,641 +0.73(+0.58%)
Aug 21, 2019 126.55 127.58 126.22 126.74 578,884 +0.61(+0.48%)
Aug 20, 2019 127.83 127.83 126.05 126.13 621,901 -0.95(-0.75%)
Aug 19, 2019 127.28 128.01 126.66 127.08 1,137,745 +0.73(+0.57%)
Aug 16, 2019 124.13 126.57 124.05 126.35 802,432 +2.51(+2.03%)
Aug 15, 2019 122.71 123.95 122.38 123.84 1,055,501 +1.71(+1.40%)
Aug 14, 2019 122.62 123.26 121.66 122.14 832,787 -0.94(-0.76%)
Aug 13, 2019 122.10 123.37 121.17 123.08 875,442 +1.20(+0.99%)
Aug 12, 2019 123.73 124.19 121.73 121.87 860,884 -2.11(-1.70%)
Aug 09, 2019 124.53 125.40 122.55 123.98 664,356 -0.96(-0.77%)
Aug 08, 2019 123.25 125.50 122.73 124.94 472,223 +1.78(+1.45%)
Aug 07, 2019 122.44 124.20 121.00 123.16 621,140 +0.07(+0.06%)
Aug 06, 2019 122.07 123.89 121.63 123.09 840,194 +1.37(+1.13%)
Aug 05, 2019 122.92 122.92 120.27 121.72 907,578 -1.88(-1.52%)
Aug 02, 2019 124.17 124.22 123.13 123.60 586,176 -0.57(-0.46%)
Aug 01, 2019 124.59 125.25 123.73 124.17 740,188 -0.70(-0.56%)
Jul 31, 2019 125.88 127.50 124.21 124.87 831,223 -1.42(-1.12%)
Jul 30, 2019 124.79 128.37 124.79 126.28 1,546,617 +3.30(+2.68%)
Jul 29, 2019 122.77 124.12 122.43 122.98 627,859 +0.59(+0.48%)
Jul 26, 2019 122.44 122.97 121.71 122.39 954,690 +0.34(+0.28%)
Jul 25, 2019 121.92 122.42 121.20 122.05 743,139 +0.17(+0.14%)
Jul 24, 2019 121.63 122.26 121.07 121.88 515,833 +0.40(+0.33%)
Jul 23, 2019 120.57 121.68 119.52 121.48 562,816 +1.28(+1.06%)
Jul 22, 2019 120.74 121.15 120.03 120.20 565,733 -0.59(-0.49%)
Jul 19, 2019 123.04 123.04 120.67 120.79 735,504 -1.94(-1.58%)
Jul 18, 2019 121.92 123.07 121.23 122.73 1,503,688 +0.73(+0.60%)
Jul 17, 2019 122.40 122.61 121.05 121.99 409,539 -0.04(-0.03%)
Jul 16, 2019 123.78 123.78 121.95 122.03 583,735 -1.95(-1.58%)
Jul 15, 2019 124.47 124.77 123.67 123.99 679,547 -0.32(-0.25%)
Jul 12, 2019 124.14 124.60 123.41 124.31 750,859 +0.39(+0.32%)
Jul 11, 2019 127.05 127.05 123.84 123.91 762,565 -3.14(-2.47%)
Jul 10, 2019 126.77 127.86 126.11 127.05 1,231,853 +0.80(+0.64%)
Jul 09, 2019 124.19 126.31 124.19 126.25 1,243,639 +1.91(+1.54%)
Jul 08, 2019 123.49 125.37 123.49 124.34 730,757 +0.63(+0.51%)
Jul 05, 2019 123.44 124.04 121.80 123.71 508,465 -0.68(-0.55%)
Jul 03, 2019 123.08 124.47 123.03 124.39 446,108 +1.31(+1.06%)
Jul 02, 2019 122.37 123.38 122.08 123.08 1,118,647 +0.92(+0.75%)
Jul 01, 2019 121.30 122.50 120.41 122.16 1,219,616 +1.79(+1.49%)
Jun 28, 2019 119.63 121.19 119.42 120.37 1,520,706 +0.88(+0.74%)
Jun 27, 2019 118.23 119.78 118.23 119.49 1,446,887 +1.83(+1.56%)
Jun 26, 2019 120.64 120.84 116.41 117.66 1,992,595 -2.76(-2.29%)
Jun 25, 2019 123.60 123.99 120.18 120.42 1,510,381 -2.92(-2.37%)
Jun 24, 2019 123.66 123.88 122.55 123.34 1,476,039 +0.29(+0.23%)
Jun 21, 2019 123.61 123.98 122.77 123.05 8,042,606 -3.94(-3.10%)
Jun 20, 2019 127.24 127.57 126.52 126.99 1,246,089 +0.32(+0.25%)
Jun 19, 2019 126.28 127.10 125.14 126.67 1,155,579 +0.69(+0.54%)
Jun 18, 2019 127.10 127.83 124.97 125.98 1,330,182 -0.36(-0.28%)
Jun 17, 2019 128.20 128.59 126.09 126.34 1,759,736 -1.81(-1.41%)
Jun 14, 2019 129.31 130.03 127.89 128.15 760,908 -1.24(-0.96%)
Jun 13, 2019 128.76 129.43 128.64 129.39 416,840 +0.64(+0.50%)
Jun 12, 2019 127.99 129.31 127.79 128.75 430,276 +0.82(+0.64%)
Jun 11, 2019 127.86 127.92 126.44 127.92 643,519 +0.60(+0.47%)
Jun 10, 2019 127.80 127.85 126.56 127.32 403,198 -0.32(-0.25%)
Jun 07, 2019 128.15 128.97 127.59 127.64 475,316 +0.03(+0.03%)
Jun 06, 2019 127.86 128.10 126.78 127.61 539,422 +0.02(+0.01%)
Jun 05, 2019 125.16 127.63 124.98 127.59 794,802 +2.97(+2.39%)
Jun 04, 2019 125.19 125.19 122.79 124.62 956,313 -0.12(-0.10%)
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.