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

Alexandria Real Estate Equities (NY: ARE )

123.72 -0.45 (-0.36%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 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 (%)
Dec 29, 2017 107.71 107.71 107.71 0 -0.07(-0.06%)
Dec 28, 2017 107.86 108.03 107.13 107.77 622,706 +0.28(+0.26%)
Dec 27, 2017 107.26 107.82 106.99 107.49 679,534 +0.69(+0.64%)
Dec 26, 2017 106.13 106.99 105.80 106.81 493,923 +0.76(+0.72%)
Dec 22, 2017 105.91 106.41 105.42 106.04 346,057 +0.52(+0.49%)
Dec 21, 2017 105.37 106.00 105.00 105.53 535,251 +0.16(+0.16%)
Dec 20, 2017 107.51 108.17 105.36 105.36 2,836,879 -2.43(-2.26%)
Dec 19, 2017 110.07 110.07 107.40 107.80 842,419 -1.99(-1.81%)
Dec 18, 2017 108.88 110.01 108.88 109.79 626,249 +0.97(+0.90%)
Dec 15, 2017 108.58 108.94 108.07 108.81 1,684,565 +0.78(+0.72%)
Dec 14, 2017 107.78 108.48 107.46 108.03 744,321 +0.60(+0.56%)
Dec 13, 2017 107.45 108.31 107.31 107.44 949,553 -0.20(-0.18%)
Dec 12, 2017 107.63 107.89 105.96 107.63 962,887 +0.99(+0.93%)
Dec 11, 2017 106.67 106.93 106.17 106.64 546,811 +0.16(+0.15%)
Dec 08, 2017 105.47 106.59 105.03 106.49 728,211 +1.50(+1.43%)
Dec 07, 2017 103.98 105.09 103.53 104.99 1,019,329 +1.08(+1.04%)
Dec 06, 2017 103.54 104.06 102.95 103.91 776,308 +0.68(+0.66%)
Dec 05, 2017 105.67 105.84 102.96 103.23 1,560,862 -2.47(-2.33%)
Dec 04, 2017 106.46 106.86 105.68 105.69 1,022,533 +0.28(+0.26%)
Dec 01, 2017 104.49 105.70 104.25 105.41 1,092,393 +1.33(+1.28%)
Nov 30, 2017 103.82 104.43 103.64 104.08 1,254,429 +0.07(+0.07%)
Nov 29, 2017 103.05 104.13 101.51 104.00 849,385 +0.90(+0.87%)
Nov 28, 2017 104.14 104.75 102.85 103.10 806,506 -1.11(-1.07%)
Nov 27, 2017 104.22 104.77 103.82 104.22 426,886 +0.36(+0.35%)
Nov 24, 2017 104.03 104.50 103.78 103.86 193,304 -0.13(-0.13%)
Nov 22, 2017 104.35 105.09 103.99 103.99 441,983 -0.83(-0.79%)
Nov 21, 2017 103.70 104.85 103.49 104.81 642,575 +1.40(+1.35%)
Nov 20, 2017 103.32 103.87 102.93 103.42 632,771 +0.03(+0.03%)
Nov 17, 2017 102.92 103.38 102.44 103.38 1,595,319 +0.02(+0.02%)
Nov 16, 2017 101.51 103.61 101.51 103.37 687,334 +1.88(+1.86%)
Nov 15, 2017 103.38 103.40 101.35 101.48 797,607 -1.96(-1.89%)
Nov 14, 2017 103.64 103.86 103.10 103.44 609,348 -0.27(-0.26%)
Nov 13, 2017 104.04 104.15 103.24 103.71 696,293 -0.02(-0.02%)
Nov 10, 2017 102.84 103.76 102.84 103.73 371,490 +0.44(+0.43%)
Nov 09, 2017 103.12 103.69 102.78 103.29 405,022 -0.11(-0.10%)
Nov 08, 2017 102.99 103.93 102.99 103.40 449,385 +0.14(+0.13%)
Nov 07, 2017 102.97 103.72 102.55 103.26 736,590 +0.32(+0.31%)
Nov 06, 2017 102.56 103.64 102.56 102.94 553,155 +0.30(+0.30%)
Nov 03, 2017 101.55 103.07 100.96 102.64 505,767 +0.61(+0.59%)
Nov 02, 2017 102.55 103.20 101.97 102.03 621,100 -0.53(-0.52%)
Nov 01, 2017 102.13 102.98 101.51 102.56 770,107 +1.02(+1.01%)
Oct 31, 2017 99.34 101.70 98.85 101.54 768,214 +1.83(+1.84%)
Oct 30, 2017 99.95 100.14 99.29 99.70 499,193 -0.36(-0.36%)
Oct 27, 2017 99.59 100.73 99.58 100.06 599,706 +0.35(+0.35%)
Oct 26, 2017 100.55 100.55 99.13 99.71 569,302 -0.24(-0.24%)
Oct 25, 2017 99.88 100.56 99.40 99.95 680,473 -0.04(-0.04%)
Oct 24, 2017 99.65 100.42 99.47 99.99 519,775 +0.09(+0.09%)
Oct 23, 2017 100.41 100.61 99.74 99.90 455,497 -0.25(-0.24%)
Oct 20, 2017 101.11 101.11 99.67 100.15 889,054 -0.90(-0.89%)
Oct 19, 2017 101.20 101.20 100.16 101.05 718,656 +0.16(+0.15%)
Oct 18, 2017 101.25 101.55 100.52 100.89 706,477 -0.76(-0.75%)
Oct 17, 2017 100.85 101.66 100.76 101.65 813,538 +0.49(+0.49%)
Oct 16, 2017 101.15 101.97 100.76 101.16 646,476 -0.13(-0.13%)
Oct 13, 2017 101.80 101.88 100.86 101.29 596,724 +0.03(+0.03%)
Oct 12, 2017 100.40 101.28 100.33 101.26 566,083 +0.91(+0.91%)
Oct 11, 2017 100.02 100.64 99.74 100.35 557,207 +0.57(+0.57%)
Oct 10, 2017 99.27 99.83 99.05 99.78 752,798 +0.70(+0.70%)
Oct 09, 2017 98.60 99.28 98.51 99.08 567,860 +0.42(+0.42%)
Oct 06, 2017 98.23 98.81 97.21 98.66 460,771 +0.06(+0.06%)
Oct 05, 2017 98.40 99.02 98.37 98.61 310,059 +0.30(+0.31%)
Oct 04, 2017 97.47 98.45 97.16 98.30 560,184 +0.89(+0.92%)
Oct 03, 2017 97.48 97.84 97.01 97.41 672,694 +0.15(+0.15%)
Oct 02, 2017 97.63 98.14 97.11 97.26 722,543 -0.19(-0.19%)
Sep 29, 2017 96.21 97.49 95.97 97.45 941,951 +1.22(+1.27%)
Sep 28, 2017 95.82 96.39 95.23 96.23 559,494 +0.64(+0.67%)
Sep 27, 2017 96.46 96.89 95.17 95.59 770,682 -1.30(-1.34%)
Sep 26, 2017 96.67 97.02 96.30 96.89 589,367 +0.29(+0.30%)
Sep 25, 2017 96.19 97.11 95.97 96.60 1,058,290 +0.60(+0.63%)
Sep 22, 2017 97.24 97.66 95.75 96.00 991,005 -1.04(-1.07%)
Sep 21, 2017 97.18 97.57 96.54 97.04 1,088,968 -0.01(-0.01%)
Sep 20, 2017 97.58 98.14 96.42 97.05 661,811 -0.53(-0.54%)
Sep 19, 2017 97.92 98.05 96.84 97.58 917,825 -0.34(-0.35%)
Sep 18, 2017 98.00 98.43 97.49 97.92 1,056,394 -0.08(-0.08%)
Sep 15, 2017 97.99 98.46 97.41 98.00 2,744,238 -0.25(-0.26%)
Sep 14, 2017 97.10 98.44 96.81 98.25 815,880 +1.13(+1.16%)
Sep 13, 2017 97.39 97.67 96.64 97.12 1,077,553 -0.46(-0.47%)
Sep 12, 2017 98.04 98.56 97.07 97.58 717,357 -0.29(-0.30%)
Sep 11, 2017 97.58 98.23 97.45 97.87 1,128,878 +0.81(+0.84%)
Sep 08, 2017 97.60 97.92 96.28 97.06 1,431,397 -0.60(-0.62%)
Sep 07, 2017 97.99 98.60 97.34 97.66 647,066 -0.24(-0.24%)
Sep 06, 2017 98.34 99.06 97.31 97.89 754,774 -0.05(-0.05%)
Sep 05, 2017 98.75 99.23 97.58 97.94 974,303 -0.69(-0.70%)
Sep 01, 2017 98.69 99.16 98.20 98.63 470,502 -0.01(-0.01%)
Aug 31, 2017 97.35 99.06 97.19 98.64 1,272,045 +1.55(+1.60%)
Aug 30, 2017 96.41 97.47 95.84 97.09 1,120,905 +0.61(+0.63%)
Aug 29, 2017 97.06 97.67 96.46 96.48 866,690 -0.53(-0.54%)
Aug 28, 2017 98.15 98.28 96.67 97.01 949,653 -0.97(-0.99%)
Aug 25, 2017 99.12 99.20 97.97 97.97 596,508 -0.63(-0.64%)
Aug 24, 2017 98.58 99.47 98.37 98.61 1,576,716 +0.26(+0.26%)
Aug 23, 2017 97.60 98.54 97.32 98.35 891,951 +0.72(+0.74%)
Aug 22, 2017 98.43 98.79 97.44 97.62 788,452 -0.84(-0.85%)
Aug 21, 2017 97.80 98.55 97.52 98.46 732,260 +0.88(+0.90%)
Aug 18, 2017 98.71 98.71 97.11 97.58 695,888 -1.35(-1.36%)
Aug 17, 2017 99.09 99.73 98.92 98.93 430,975 -0.19(-0.19%)
Aug 16, 2017 98.98 99.34 98.69 99.12 461,469 +0.34(+0.35%)
Aug 15, 2017 98.76 98.92 98.18 98.78 485,164 -0.21(-0.21%)
Aug 14, 2017 97.62 99.29 97.62 98.99 430,913 +1.78(+1.83%)
Aug 11, 2017 97.32 97.89 96.80 97.21 364,922 -0.28(-0.28%)
Aug 10, 2017 98.06 98.17 97.27 97.49 433,974 -0.76(-0.78%)
Aug 09, 2017 98.06 98.72 97.90 98.25 342,818 +0.17(+0.17%)
Aug 08, 2017 97.57 98.37 97.38 98.08 454,818 +0.03(+0.03%)
Aug 07, 2017 98.11 98.16 97.21 98.05 407,925 -0.02(-0.02%)
Aug 04, 2017 98.32 99.37 97.80 98.07 435,074 -0.14(-0.14%)
Aug 03, 2017 97.85 99.07 97.20 98.21 478,037 +0.21(+0.22%)
Aug 02, 2017 98.02 98.64 97.61 98.00 383,724 -0.40(-0.40%)
Aug 01, 2017 98.95 100.74 97.98 98.40 662,598 -0.20(-0.20%)
Jul 31, 2017 98.20 98.62 97.58 98.59 574,514 +0.69(+0.71%)
Jul 28, 2017 98.25 98.67 97.71 97.90 469,922 -0.37(-0.37%)
Jul 27, 2017 97.96 98.50 97.28 98.27 505,332 +0.02(+0.02%)
Jul 26, 2017 97.81 98.49 97.27 98.24 402,746 +0.55(+0.57%)
Jul 25, 2017 98.25 98.54 97.41 97.69 535,019 -0.31(-0.32%)
Jul 24, 2017 98.38 98.67 97.98 98.00 970,116 -0.39(-0.40%)
Jul 21, 2017 99.23 99.88 97.95 98.39 912,724 -0.87(-0.88%)
Jul 20, 2017 99.27 100.16 99.16 99.26 683,894 -0.02(-0.02%)
Jul 19, 2017 98.32 99.34 98.10 99.28 422,579 +1.13(+1.15%)
Jul 18, 2017 98.50 98.62 97.62 98.15 476,408 -0.35(-0.35%)
Jul 17, 2017 97.59 98.58 96.31 98.50 397,635 +0.89(+0.91%)
Jul 14, 2017 96.58 97.65 96.58 97.61 335,801 +1.07(+1.10%)
Jul 13, 2017 96.92 97.17 96.44 96.54 388,532 -0.27(-0.28%)
Jul 12, 2017 96.46 97.46 96.13 96.81 564,659 +0.98(+1.03%)
Jul 11, 2017 95.51 96.14 94.49 95.83 538,385 +0.52(+0.55%)
Jul 10, 2017 96.54 97.04 95.31 95.31 452,131 -1.07(-1.11%)
Jul 07, 2017 96.07 96.48 95.72 96.38 491,157 +0.31(+0.32%)
Jul 06, 2017 97.76 98.01 96.07 96.07 546,712 -1.79(-1.83%)
Jul 05, 2017 98.35 98.96 97.62 97.86 662,275 -0.49(-0.50%)
Jul 03, 2017 98.39 98.52 97.35 98.35 358,783 +0.39(+0.40%)
Jun 30, 2017 96.96 98.46 96.75 97.96 968,743 +1.20(+1.24%)
Jun 29, 2017 97.63 97.97 96.42 96.75 788,547 -1.25(-1.28%)
Jun 28, 2017 98.63 98.84 97.85 98.01 877,293 -0.17(-0.17%)
Jun 27, 2017 97.61 98.73 97.49 98.18 987,442 +0.26(+0.26%)
Jun 26, 2017 97.69 98.00 97.26 97.92 1,154,350 +0.55(+0.56%)
Jun 23, 2017 97.48 97.90 97.16 97.37 2,057,370 -0.15(-0.16%)
Jun 22, 2017 96.22 98.20 95.58 97.52 1,463,383 +1.40(+1.46%)
Jun 21, 2017 96.30 96.45 95.61 96.12 821,573 -0.17(-0.18%)
Jun 20, 2017 96.39 96.47 94.60 96.29 842,340 +0.11(+0.12%)
Jun 19, 2017 95.34 96.30 95.29 96.18 1,883,528 +1.00(+1.05%)
Jun 16, 2017 96.08 96.22 95.17 95.17 2,310,775 -0.83(-0.87%)
Jun 15, 2017 95.81 96.64 95.67 96.01 1,070,275 -0.05(-0.05%)
Jun 14, 2017 96.85 96.89 95.52 96.05 930,630 +0.23(+0.24%)
Jun 13, 2017 95.63 96.01 95.41 95.83 844,250 +0.06(+0.07%)
Jun 12, 2017 95.92 96.09 95.27 95.76 1,324,041 -0.02(-0.02%)
Jun 09, 2017 95.75 96.35 95.26 95.78 580,229 +0.06(+0.07%)
Jun 08, 2017 96.44 94.58 95.72 658,495 -0.27(-0.28%)
Jun 07, 2017 95.78 96.22 95.46 95.98 672,741 +0.25(+0.26%)
Jun 06, 2017 97.26 97.46 95.56 95.73 766,544 -1.43(-1.47%)
Jun 05, 2017 97.09 97.34 96.60 97.16 693,962 +0.24(+0.25%)
Jun 02, 2017 95.89 97.17 95.68 96.92 987,083 +1.70(+1.78%)
Jun 01, 2017 94.07 95.38 94.07 95.22 800,720 +1.02(+1.08%)
May 31, 2017 94.74 94.92 93.46 94.21 1,806,748 -0.26(-0.27%)
May 30, 2017 94.73 94.97 94.26 94.46 441,314 -0.22(-0.23%)
May 26, 2017 94.83 95.03 94.45 94.68 375,901 -0.07(-0.08%)
May 25, 2017 96.09 96.09 94.71 94.75 569,605 -0.74(-0.78%)
May 24, 2017 95.72 96.16 95.47 95.50 633,330 -0.27(-0.28%)
May 23, 2017 95.35 96.38 95.26 95.76 629,169 +0.57(+0.60%)
May 22, 2017 95.30 95.80 94.94 95.19 462,300 +0.19(+0.20%)
May 19, 2017 94.42 95.42 94.21 95.00 594,341 +0.47(+0.50%)
May 18, 2017 93.99 94.87 92.91 94.54 922,490 +0.45(+0.48%)
May 17, 2017 93.41 95.06 93.41 94.08 1,031,848 +0.56(+0.60%)
May 16, 2017 93.82 93.83 92.82 93.53 1,243,879 -0.01(-0.01%)
May 15, 2017 93.54 94.51 93.33 93.54 818,064 +0.00(+0.00%)
May 12, 2017 92.78 94.02 92.53 93.54 751,080 +0.63(+0.68%)
May 11, 2017 91.93 93.14 91.24 92.91 533,206 +0.44(+0.47%)
May 10, 2017 91.36 93.07 91.33 92.47 593,670 +0.82(+0.89%)
May 09, 2017 92.53 92.91 91.33 91.65 705,402 -0.97(-1.05%)
May 08, 2017 92.78 93.28 92.34 92.62 878,331 -0.09(-0.10%)
May 05, 2017 92.58 93.27 92.20 92.71 537,591 +0.44(+0.48%)
May 04, 2017 90.94 92.41 90.70 92.27 799,820 +0.77(+0.85%)
May 03, 2017 92.65 92.65 90.80 91.49 886,071 -1.00(-1.08%)
May 02, 2017 92.26 93.42 90.44 92.49 1,092,775 +1.40(+1.54%)
May 01, 2017 91.06 91.25 90.36 91.09 533,598 +0.25(+0.28%)
Apr 28, 2017 90.97 90.97 90.10 90.84 575,162 -0.36(-0.40%)
Apr 27, 2017 92.29 90.87 91.20 398,837 -0.51(-0.55%)
Apr 26, 2017 92.05 92.46 91.40 91.71 860,142 -0.60(-0.65%)
Apr 25, 2017 91.52 92.45 91.43 92.31 672,339 +0.91(+1.00%)
Apr 24, 2017 94.01 94.17 90.83 91.40 888,588 -1.80(-1.93%)
Apr 21, 2017 93.60 93.77 92.85 93.20 976,584 -0.41(-0.44%)
Apr 20, 2017 93.38 93.67 92.66 93.61 989,449 +0.23(+0.24%)
Apr 19, 2017 93.07 93.67 92.92 93.38 718,118 +0.26(+0.28%)
Apr 18, 2017 92.82 93.23 92.57 93.12 626,057 +0.22(+0.23%)
Apr 17, 2017 91.73 92.91 91.73 92.91 861,390 +1.24(+1.35%)
Apr 13, 2017 91.73 92.35 91.27 91.67 953,044 -0.07(-0.08%)
Apr 12, 2017 91.67 92.15 91.47 91.74 574,969 +0.00(+0.00%)
Apr 11, 2017 91.10 91.94 90.61 91.74 761,721 +0.69(+0.76%)
Apr 10, 2017 90.23 91.27 90.14 91.05 968,972 +0.89(+0.99%)
Apr 07, 2017 90.69 90.99 90.13 90.16 1,175,839 -0.41(-0.45%)
Apr 06, 2017 89.76 90.86 89.31 90.57 1,051,045 +0.98(+1.10%)
Apr 05, 2017 89.84 90.38 89.29 89.59 951,531 -0.23(-0.25%)
Apr 04, 2017 89.38 90.22 89.38 89.81 918,405 +0.40(+0.44%)
Apr 03, 2017 88.93 89.53 88.69 89.42 694,212 +0.19(+0.21%)
Mar 31, 2017 88.68 89.36 88.63 89.23 881,311 +0.57(+0.64%)
Mar 30, 2017 88.54 89.05 88.13 88.67 467,639 +0.00(+0.00%)
Mar 29, 2017 88.49 88.93 88.05 88.67 635,352 -0.02(-0.02%)
Mar 28, 2017 88.59 88.90 87.59 88.68 795,028 +0.21(+0.24%)
Mar 27, 2017 88.66 89.36 87.33 88.47 1,237,927 -0.76(-0.85%)
Mar 24, 2017 89.84 90.25 89.03 89.24 784,188 -0.58(-0.65%)
Mar 23, 2017 89.11 90.48 88.94 89.82 709,562 +0.57(+0.64%)
Mar 22, 2017 89.09 89.44 87.77 89.25 1,026,707 +0.54(+0.61%)
Mar 21, 2017 89.04 89.23 88.15 88.71 1,898,147 +0.58(+0.66%)
Mar 20, 2017 88.51 88.83 87.69 88.12 1,877,610 -0.24(-0.27%)
Mar 17, 2017 88.15 89.14 88.03 88.36 20,521,344 +0.32(+0.36%)
Mar 16, 2017 88.30 88.78 87.55 88.04 1,409,113 -0.43(-0.49%)
Mar 15, 2017 86.88 89.00 86.65 88.47 1,982,729 +1.79(+2.06%)
Mar 14, 2017 87.34 87.37 85.65 86.69 1,398,258 -0.73(-0.83%)
Mar 13, 2017 87.55 88.14 87.10 87.42 2,617,960 +0.22(+0.26%)
Mar 10, 2017 86.44 87.63 86.34 87.19 6,793,336 -3.92(-4.30%)
Mar 09, 2017 92.70 93.17 90.49 91.11 733,799 -1.59(-1.72%)
Mar 08, 2017 93.48 93.71 92.67 92.71 645,361 -1.18(-1.25%)
Mar 07, 2017 94.06 94.10 93.40 93.88 427,539 -0.28(-0.30%)
Mar 06, 2017 93.78 94.48 93.33 94.16 489,171 -0.06(-0.07%)
Mar 03, 2017 93.20 94.32 92.28 94.23 527,773 +0.46(+0.50%)
Mar 02, 2017 94.55 94.85 92.96 93.76 706,043 -0.94(-0.99%)
Mar 01, 2017 95.74 95.74 94.45 94.70 1,045,096 -0.91(-0.95%)
Feb 28, 2017 96.54 96.57 95.35 95.61 1,246,792 -0.93(-0.96%)
Feb 27, 2017 96.41 96.93 95.98 96.54 750,099 +0.22(+0.22%)
Feb 24, 2017 95.25 96.57 94.96 96.32 732,730 +1.07(+1.12%)
Feb 23, 2017 95.29 95.74 94.59 95.25 850,955 +0.30(+0.32%)
Feb 22, 2017 95.05 95.87 94.04 94.95 676,281 +0.02(+0.02%)
Feb 21, 2017 93.22 95.00 92.87 94.93 606,505 +1.67(+1.80%)
Feb 17, 2017 93.26 93.26 93.26 0 +0.45(+0.48%)
Feb 16, 2017 92.47 93.26 92.35 92.81 608,087 +0.47(+0.51%)
Feb 15, 2017 91.94 92.37 90.88 92.34 633,391 +0.20(+0.22%)
Feb 14, 2017 91.27 92.22 90.55 92.14 1,080,540 +0.58(+0.63%)
Feb 13, 2017 92.12 92.12 91.14 91.56 782,833 -0.09(-0.10%)
Feb 10, 2017 92.09 92.27 91.53 91.65 3,295,653 -0.49(-0.53%)
Feb 09, 2017 91.98 92.47 91.55 92.14 777,442 +0.35(+0.38%)
Feb 08, 2017 90.77 92.21 90.21 91.78 831,412 +1.04(+1.15%)
Feb 07, 2017 90.29 91.36 90.29 90.74 737,963 +0.44(+0.49%)
Feb 06, 2017 88.86 90.39 88.71 90.30 1,298,837 +1.64(+1.85%)
Feb 03, 2017 88.15 88.87 87.45 88.66 989,505 +1.27(+1.45%)
Feb 02, 2017 87.12 87.46 86.65 87.39 875,710 +0.62(+0.72%)
Feb 01, 2017 88.67 89.33 86.70 86.77 752,748 -2.04(-2.29%)
Jan 31, 2017 89.52 90.51 88.25 88.80 878,704 -1.07(-1.19%)
Jan 30, 2017 89.93 90.19 88.78 89.88 521,851 -0.50(-0.56%)
Jan 27, 2017 91.00 91.34 89.73 90.38 539,981 -0.41(-0.45%)
Jan 26, 2017 90.96 91.78 90.53 90.79 366,189 -0.08(-0.09%)
Jan 25, 2017 91.54 91.62 90.61 90.87 332,592 -0.58(-0.63%)
Jan 24, 2017 90.97 91.86 90.97 91.45 643,536 +0.55(+0.61%)
Jan 23, 2017 88.91 91.44 88.91 90.89 619,273 +1.83(+2.05%)
Jan 20, 2017 88.13 89.46 88.07 89.07 552,437 +0.99(+1.13%)
Jan 19, 2017 88.87 89.04 87.21 88.07 435,247 -0.89(-1.00%)
Jan 18, 2017 88.55 89.42 87.92 88.96 287,591 +0.40(+0.45%)
Jan 17, 2017 87.75 88.71 87.34 88.56 454,226 +0.78(+0.89%)
Jan 13, 2017 87.79 87.79 87.79 0 +0.19(+0.22%)
Jan 12, 2017 87.93 89.20 86.31 87.59 474,289 -0.24(-0.27%)
Jan 11, 2017 89.16 89.49 87.75 87.83 610,552 -0.99(-1.12%)
Jan 10, 2017 88.85 89.28 88.17 88.83 431,210 -0.16(-0.18%)
Jan 09, 2017 90.28 90.45 88.87 88.99 551,063 -0.93(-1.03%)
Jan 06, 2017 90.25 90.72 89.86 89.92 589,437 -0.61(-0.67%)
Jan 05, 2017 90.23 90.94 88.92 90.53 492,744 -0.33(-0.36%)
Jan 04, 2017 88.80 91.05 88.80 90.85 643,815 +2.24(+2.53%)
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.