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

Alexandria Real Estate Equities (NY: ARE )

121.35 +0.81 (+0.67%)
Streaming Delayed Price Updated: 1:10 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 (%)
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%)
Jan 03, 2017 89.63 89.90 88.08 88.61 530,050 -0.44(-0.49%)
Dec 30, 2016 89.05 89.05 89.05 0 +0.54(+0.62%)
Dec 29, 2016 87.11 88.65 87.11 88.51 721,401 +1.53(+1.76%)
Dec 28, 2016 87.14 87.59 86.54 86.98 403,235 -0.21(-0.24%)
Dec 27, 2016 87.03 88.15 86.83 87.18 324,860 +0.26(+0.30%)
Dec 23, 2016 86.92 86.92 86.92 0 +0.62(+0.72%)
Dec 22, 2016 86.64 86.64 84.99 86.30 493,741 -0.41(-0.47%)
Dec 21, 2016 88.43 88.93 86.69 86.71 640,246 -1.57(-1.78%)
Dec 20, 2016 87.19 88.29 86.96 88.28 497,864 +1.08(+1.24%)
Dec 19, 2016 86.46 87.48 85.40 87.20 984,325 +1.34(+1.56%)
Dec 16, 2016 84.82 86.59 84.57 85.86 1,671,928 +1.57(+1.86%)
Dec 15, 2016 85.03 86.21 84.09 84.30 1,751,220 -0.69(-0.81%)
Dec 14, 2016 86.69 86.93 84.87 84.99 768,804 -1.69(-1.95%)
Dec 13, 2016 87.61 87.79 85.71 86.68 814,867 -0.59(-0.67%)
Dec 12, 2016 86.99 87.49 86.26 87.26 757,370 -0.15(-0.17%)
Dec 09, 2016 87.97 88.36 86.84 87.42 652,164 -0.56(-0.63%)
Dec 08, 2016 87.70 88.22 87.04 87.97 796,738 -0.30(-0.34%)
Dec 07, 2016 88.31 88.74 87.66 88.27 935,792 +0.00(+0.00%)
Dec 06, 2016 87.88 88.76 87.36 88.27 1,008,317 +0.74(+0.84%)
Dec 05, 2016 87.28 88.02 86.96 87.53 803,831 +0.90(+1.04%)
Dec 02, 2016 85.88 87.49 85.80 86.64 646,888 +1.42(+1.66%)
Dec 01, 2016 86.74 87.11 84.38 85.22 850,619 -1.93(-2.22%)
Nov 30, 2016 88.13 88.53 86.67 87.15 1,663,259 -1.69(-1.91%)
Nov 29, 2016 89.28 90.68 88.72 88.85 877,540 -0.32(-0.36%)
Nov 28, 2016 89.11 89.91 88.56 89.16 550,666 +0.13(+0.14%)
Nov 25, 2016 88.16 89.36 88.16 89.04 270,934 +1.07(+1.21%)
Nov 23, 2016 87.97 87.97 87.97 0 -0.36(-0.41%)
Nov 22, 2016 86.72 88.70 86.72 88.33 784,326 +2.00(+2.32%)
Nov 21, 2016 85.80 86.60 85.80 86.33 557,700 +0.91(+1.07%)
Nov 18, 2016 85.50 85.82 85.09 85.41 366,269 +0.07(+0.08%)
Nov 17, 2016 84.95 85.93 84.69 85.34 400,509 +0.33(+0.38%)
Nov 16, 2016 84.66 85.12 83.40 85.01 466,368 +0.24(+0.28%)
Nov 15, 2016 84.93 86.08 83.69 84.77 626,030 +0.29(+0.34%)
Nov 14, 2016 82.99 84.54 82.17 84.49 1,341,267 +1.42(+1.70%)
Nov 11, 2016 84.23 85.53 82.94 83.07 935,676 -1.17(-1.39%)
Nov 10, 2016 86.76 87.65 84.14 84.24 1,422,910 -2.49(-2.87%)
Nov 09, 2016 83.26 87.03 82.55 86.73 990,405 +1.57(+1.85%)
Nov 08, 2016 84.42 85.44 83.11 85.16 434,608 +0.84(+0.99%)
Nov 07, 2016 83.13 84.48 82.76 84.32 430,830 +2.41(+2.94%)
Nov 04, 2016 81.55 82.16 80.90 81.91 770,210 +0.40(+0.49%)
Nov 03, 2016 83.52 83.57 81.45 81.51 1,083,034 -1.63(-1.96%)
Nov 02, 2016 85.27 85.59 83.07 83.14 812,431 -2.23(-2.61%)
Nov 01, 2016 85.44 87.04 83.92 85.37 1,004,390 -0.37(-0.43%)
Oct 31, 2016 84.04 85.92 83.40 85.74 698,625 +2.31(+2.76%)
Oct 28, 2016 83.70 84.31 83.07 83.43 371,461 -0.17(-0.20%)
Oct 27, 2016 84.31 84.31 82.73 83.60 698,823 -0.83(-0.98%)
Oct 26, 2016 84.95 84.95 83.68 84.42 567,928 -0.94(-1.10%)
Oct 25, 2016 84.52 85.59 83.96 85.36 537,481 +0.49(+0.58%)
Oct 24, 2016 85.95 85.95 84.30 84.87 317,666 -0.02(-0.03%)
Oct 21, 2016 83.92 84.95 83.65 84.89 472,880 +0.34(+0.40%)
Oct 20, 2016 83.62 84.88 83.51 84.55 459,048 +0.83(+0.99%)
Oct 19, 2016 83.35 83.75 83.07 83.73 1,338,895 +0.18(+0.22%)
Oct 18, 2016 83.35 83.94 82.84 83.54 1,164,431 +0.71(+0.85%)
Oct 17, 2016 82.60 83.26 82.48 82.83 814,765 +0.23(+0.28%)
Oct 14, 2016 82.50 83.83 82.09 82.60 660,880 -0.02(-0.03%)
Oct 13, 2016 82.02 82.98 81.48 82.63 1,069,271 +0.52(+0.63%)
Oct 12, 2016 81.12 82.40 81.12 82.11 1,128,885 +1.06(+1.30%)
Oct 11, 2016 82.73 83.80 80.73 81.05 870,436 -1.81(-2.19%)
Oct 10, 2016 82.76 83.62 82.66 82.87 368,074 +0.25(+0.31%)
Oct 07, 2016 83.20 84.00 82.22 82.61 796,972 -0.12(-0.14%)
Oct 06, 2016 81.73 82.99 80.96 82.73 425,535 +0.47(+0.57%)
Oct 05, 2016 84.33 84.80 82.21 82.26 381,153 -1.66(-1.98%)
Oct 04, 2016 84.31 84.75 83.28 83.92 408,677 -0.62(-0.73%)
Oct 03, 2016 86.13 86.29 84.45 84.54 519,931 -1.96(-2.26%)
Sep 30, 2016 87.72 87.96 86.37 86.50 850,006 -0.81(-0.93%)
Sep 29, 2016 89.19 89.19 87.03 87.31 567,639 -2.39(-2.67%)
Sep 28, 2016 89.00 89.88 88.55 89.71 438,549 +0.84(+0.95%)
Sep 27, 2016 90.32 90.54 88.73 88.86 321,766 -1.00(-1.12%)
Sep 26, 2016 89.15 90.19 88.81 89.87 349,899 +0.33(+0.37%)
Sep 23, 2016 88.70 89.81 88.19 89.53 400,323 +0.28(+0.32%)
Sep 22, 2016 87.93 89.36 87.93 89.25 528,985 +2.11(+2.42%)
Sep 21, 2016 85.58 87.29 84.91 87.14 540,742 +1.82(+2.13%)
Sep 20, 2016 85.83 85.83 85.03 85.33 427,310 +0.05(+0.06%)
Sep 19, 2016 84.23 85.34 83.87 85.28 442,567 +1.38(+1.65%)
Sep 16, 2016 82.88 84.11 82.61 83.90 1,059,223 +0.46(+0.55%)
Sep 15, 2016 82.98 83.60 82.59 83.44 364,984 +0.39(+0.47%)
Sep 14, 2016 82.67 83.41 82.29 83.05 372,741 +0.59(+0.72%)
Sep 13, 2016 85.61 85.61 81.95 82.46 680,937 -3.47(-4.03%)
Sep 12, 2016 83.76 86.26 83.34 85.93 637,856 +1.98(+2.36%)
Sep 09, 2016 88.63 89.09 83.65 83.94 1,099,045 -5.75(-6.41%)
Sep 08, 2016 90.13 90.50 89.64 89.69 605,954 -0.73(-0.81%)
Sep 07, 2016 88.78 90.43 88.74 90.43 464,127 +1.67(+1.88%)
Sep 06, 2016 88.48 88.82 88.03 88.76 547,201 +0.44(+0.50%)
Sep 02, 2016 87.28 88.32 88.32 88.32 818,633 +1.47(+1.69%)
Sep 01, 2016 87.04 87.17 86.25 86.85 466,444 -0.08(-0.09%)
Aug 31, 2016 87.01 87.17 86.71 86.93 944,780 -0.16(-0.18%)
Aug 30, 2016 86.83 87.13 85.83 87.09 313,233 +0.43(+0.50%)
Aug 29, 2016 86.01 86.90 86.01 86.65 270,846 +1.16(+1.36%)
Aug 26, 2016 86.46 87.00 85.21 85.49 442,842 -0.77(-0.89%)
Aug 25, 2016 86.59 86.97 86.06 86.26 376,562 +0.18(+0.21%)
Aug 24, 2016 86.68 86.76 85.93 86.08 423,832 -0.53(-0.61%)
Aug 23, 2016 86.85 87.25 86.44 86.60 584,505 -0.17(-0.20%)
Aug 22, 2016 86.29 86.96 85.93 86.78 489,997 +0.49(+0.57%)
Aug 19, 2016 86.87 86.87 85.96 86.29 320,609 -0.73(-0.83%)
Aug 18, 2016 86.56 87.09 86.49 87.01 498,007 +0.52(+0.60%)
Aug 17, 2016 86.84 87.00 86.19 86.49 608,722 -0.24(-0.27%)
Aug 16, 2016 87.27 87.77 86.41 86.73 725,494 -0.72(-0.82%)
Aug 15, 2016 88.97 89.38 87.13 87.45 807,385 -1.34(-1.51%)
Aug 12, 2016 87.49 88.87 87.44 88.79 1,714,342 +1.37(+1.56%)
Aug 11, 2016 88.16 88.16 86.84 87.43 689,212 -0.32(-0.36%)
Aug 10, 2016 89.07 89.45 87.23 87.74 949,115 -1.26(-1.41%)
Aug 09, 2016 88.41 89.06 87.80 89.00 554,691 +0.45(+0.51%)
Aug 08, 2016 87.88 89.22 87.65 88.55 703,743 +0.58(+0.66%)
Aug 05, 2016 88.80 88.87 87.40 87.97 676,236 -0.77(-0.86%)
Aug 04, 2016 87.84 88.78 87.36 88.74 638,209 +1.27(+1.45%)
Aug 03, 2016 86.47 87.78 85.85 87.47 655,352 +1.02(+1.18%)
Aug 02, 2016 88.52 89.16 84.91 86.45 990,019 -2.42(-2.73%)
Aug 01, 2016 88.71 89.27 88.25 88.87 774,285 +0.20(+0.22%)
Jul 29, 2016 87.77 89.20 87.62 88.67 1,069,811 +1.00(+1.14%)
Jul 28, 2016 85.82 87.95 85.82 87.67 674,932 +1.76(+2.05%)
Jul 27, 2016 86.00 86.86 85.56 85.91 1,143,516 -0.36(-0.42%)
Jul 26, 2016 86.53 86.85 86.11 86.27 966,194 -0.02(-0.03%)
Jul 25, 2016 86.06 86.41 85.66 86.30 877,077 +0.38(+0.44%)
Jul 22, 2016 84.42 86.08 84.29 85.92 916,960 +1.28(+1.51%)
Jul 21, 2016 83.35 84.72 83.35 84.64 661,575 +0.69(+0.83%)
Jul 20, 2016 83.11 84.01 82.73 83.94 765,751 +1.10(+1.32%)
Jul 19, 2016 82.54 83.00 81.05 82.85 568,205 +0.31(+0.37%)
Jul 18, 2016 81.92 82.63 81.40 82.54 647,326 +0.68(+0.83%)
Jul 15, 2016 81.62 82.02 80.00 81.86 490,054 -0.07(-0.09%)
Jul 14, 2016 81.99 82.75 81.58 81.93 493,367 -0.52(-0.63%)
Jul 13, 2016 81.77 82.47 80.12 82.45 861,879 +1.05(+1.29%)
Jul 12, 2016 81.96 82.05 81.01 81.40 941,192 -0.51(-0.62%)
Jul 11, 2016 81.43 82.03 80.68 81.91 591,187 +0.74(+0.91%)
Jul 08, 2016 80.40 81.16 79.96 81.16 1,184,639 +1.20(+1.50%)
Jul 07, 2016 79.99 80.54 79.38 79.96 4,545,374 -3.21(-3.85%)
Jul 06, 2016 82.57 83.22 82.36 83.17 462,132 +0.24(+0.29%)
Jul 05, 2016 82.26 82.93 81.87 82.93 399,193 +0.62(+0.76%)
Jul 01, 2016 81.98 82.31 82.31 82.31 544,953 +0.57(+0.70%)
Jun 30, 2016 80.33 81.80 80.00 81.74 629,932 +1.37(+1.70%)
Jun 29, 2016 79.21 80.41 79.21 80.37 467,471 +1.52(+1.93%)
Jun 28, 2016 77.97 78.87 77.74 78.85 473,962 +1.21(+1.56%)
Jun 27, 2016 77.48 77.81 76.44 77.64 666,644 -0.18(-0.23%)
Jun 24, 2016 76.31 78.35 75.68 77.82 828,752 +0.09(+0.12%)
Jun 23, 2016 77.49 77.95 77.34 77.73 492,534 +0.61(+0.79%)
Jun 22, 2016 76.89 77.23 76.39 77.12 406,298 +0.42(+0.55%)
Jun 21, 2016 76.72 77.34 76.45 76.69 651,284 +0.00(+0.00%)
Jun 20, 2016 77.46 77.94 76.59 76.69 457,840 -0.15(-0.19%)
Jun 17, 2016 76.99 77.55 76.51 76.84 878,096 -0.39(-0.51%)
Jun 16, 2016 76.85 77.36 76.33 77.23 439,217 +0.12(+0.15%)
Jun 15, 2016 76.79 77.52 76.31 77.12 534,829 +0.45(+0.58%)
Jun 14, 2016 77.03 77.34 76.61 76.67 482,209 -0.49(-0.64%)
Jun 13, 2016 77.36 78.06 76.93 77.16 703,790 -0.06(-0.08%)
Jun 10, 2016 76.46 77.66 76.01 77.23 858,204 +0.34(+0.45%)
Jun 09, 2016 75.97 76.98 75.59 76.88 733,039 +0.84(+1.10%)
Jun 08, 2016 75.56 76.25 75.29 76.04 548,965 +0.43(+0.57%)
Jun 07, 2016 75.90 76.29 75.48 75.61 589,767 +0.02(+0.03%)
Jun 06, 2016 76.69 77.10 75.22 75.59 679,686 -0.90(-1.18%)
Jun 03, 2016 76.33 77.51 76.20 76.49 625,525 +0.29(+0.38%)
Jun 02, 2016 75.57 76.23 75.09 76.20 570,255 +0.64(+0.85%)
Jun 01, 2016 75.44 75.90 74.63 75.56 640,491 -0.34(-0.44%)
May 31, 2016 75.63 76.11 74.39 75.90 4,622,779 +0.25(+0.33%)
May 27, 2016 75.61 75.64 75.64 75.64 975,312 +0.09(+0.11%)
May 26, 2016 76.96 76.96 75.55 75.56 1,086,165 -1.40(-1.82%)
May 25, 2016 76.79 77.06 76.16 76.96 639,771 +0.20(+0.27%)
May 24, 2016 75.52 77.05 74.74 76.76 2,833,383 +1.79(+2.38%)
May 23, 2016 75.14 75.23 74.49 74.97 707,562 +0.07(+0.09%)
May 20, 2016 73.58 74.94 73.14 74.90 788,404 +1.64(+2.25%)
May 19, 2016 73.15 73.40 72.43 73.26 485,249 -0.60(-0.81%)
May 18, 2016 74.22 75.02 73.07 73.85 2,535,394 -0.43(-0.58%)
May 17, 2016 75.10 75.59 73.61 74.28 741,455 -1.15(-1.53%)
May 16, 2016 74.24 75.88 74.18 75.43 790,611 +1.14(+1.54%)
May 13, 2016 73.39 74.67 73.08 74.29 1,203,595 +0.89(+1.21%)
May 12, 2016 73.73 73.95 73.06 73.40 608,979 -0.20(-0.28%)
May 11, 2016 75.19 75.19 73.29 73.61 760,631 -1.61(-2.13%)
May 10, 2016 75.62 75.73 74.85 75.21 845,519 -0.34(-0.45%)
May 09, 2016 75.18 75.76 74.69 75.55 715,990 +0.63(+0.85%)
May 06, 2016 74.72 74.97 73.42 74.92 602,341 +0.03(+0.04%)
May 05, 2016 74.56 74.92 74.10 74.89 655,939 +0.16(+0.22%)
May 04, 2016 72.57 74.81 72.57 74.72 794,074 +1.34(+1.83%)
May 03, 2016 72.88 73.55 72.43 73.38 733,641 -0.37(-0.50%)
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.