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

Alexandria Real Estate Equities (NY: ARE )

121.59 +1.05 (+0.87%)
Official Closing Price Updated: 7:00 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 (%)
May 29, 2009 22.37 23.10 22.00 23.09 2,114,075 +0.85(+3.82%)
May 28, 2009 22.53 22.68 21.50 22.24 1,537,485 +0.05(+0.23%)
May 27, 2009 22.73 22.73 21.73 22.19 3,208,206 -0.44(-1.96%)
May 26, 2009 20.65 22.83 20.43 22.63 3,086,349 +2.01(+9.76%)
May 22, 2009 21.79 21.96 20.58 20.62 1,748,808 -1.13(-5.20%)
May 21, 2009 21.70 22.78 21.64 21.75 2,619,776 -0.30(-1.37%)
May 20, 2009 22.48 23.16 21.89 22.06 2,197,471 +0.08(+0.35%)
May 19, 2009 21.88 22.54 21.38 21.98 2,461,125 -0.03(-0.15%)
May 18, 2009 20.56 22.08 20.22 22.01 3,203,104 +1.70(+8.36%)
May 15, 2009 20.31 20.70 19.86 20.31 2,719,550 -0.34(-1.65%)
May 14, 2009 19.94 20.97 19.67 20.65 2,601,179 +0.90(+4.56%)
May 13, 2009 21.33 21.50 19.62 19.75 3,866,848 -1.87(-8.63%)
May 12, 2009 22.41 22.45 20.97 21.62 2,547,640 -0.79(-3.53%)
May 11, 2009 23.30 23.31 22.31 22.41 2,667,493 -1.25(-5.30%)
May 08, 2009 22.81 23.71 22.51 23.66 4,454,246 +1.40(+6.27%)
May 07, 2009 24.80 26.02 21.96 22.27 4,689,070 -2.14(-8.77%)
May 06, 2009 23.88 24.49 22.90 24.41 3,021,259 +0.78(+3.29%)
May 05, 2009 24.15 24.54 23.63 23.63 2,589,583 -0.87(-3.54%)
May 04, 2009 23.50 24.74 23.48 24.50 3,415,962 +2.25(+10.12%)
May 01, 2009 23.14 23.14 21.88 22.25 2,609,235 -1.22(-5.18%)
Apr 30, 2009 23.89 24.40 23.02 23.46 2,703,407 -0.28(-1.19%)
Apr 29, 2009 23.10 23.93 22.95 23.75 2,370,700 +0.85(+3.71%)
Apr 28, 2009 22.41 23.75 22.13 22.90 3,189,918 +0.09(+0.40%)
Apr 27, 2009 23.25 23.75 22.40 22.81 3,215,612 -0.83(-3.51%)
Apr 24, 2009 22.13 23.99 22.06 23.64 3,662,719 +1.50(+6.77%)
Apr 23, 2009 21.43 22.22 21.10 22.14 4,760,396 +1.29(+6.17%)
Apr 22, 2009 22.96 23.16 20.56 20.85 7,365,960 -2.30(-9.94%)
Apr 21, 2009 24.91 24.91 22.00 23.16 9,242,970 -2.26(-8.91%)
Apr 20, 2009 26.38 26.85 25.30 25.42 3,441,724 -2.06(-7.51%)
Apr 17, 2009 26.49 28.15 26.03 27.48 2,271,690 +0.91(+3.41%)
Apr 16, 2009 25.30 27.30 24.32 26.58 2,881,866 +1.26(+4.98%)
Apr 15, 2009 23.22 25.37 23.19 25.32 2,602,996 +1.47(+6.15%)
Apr 14, 2009 24.83 25.51 23.80 23.85 3,260,296 -1.53(-6.03%)
Apr 13, 2009 23.98 25.73 23.50 25.38 2,076,319 +0.82(+3.35%)
Apr 09, 2009 22.57 24.58 22.51 24.56 3,814,102 +2.68(+12.26%)
Apr 08, 2009 21.82 22.27 20.97 21.88 2,815,724 +0.19(+0.89%)
Apr 07, 2009 23.44 23.59 21.57 21.68 3,296,004 -2.24(-9.38%)
Apr 06, 2009 25.12 25.41 22.68 23.93 4,740,620 -2.93(-10.92%)
Apr 03, 2009 24.54 26.89 24.24 26.86 2,930,461 +2.15(+8.72%)
Apr 02, 2009 23.98 24.90 23.53 24.71 3,541,912 +1.34(+5.73%)
Apr 01, 2009 22.72 24.05 22.72 23.37 2,445,657 -0.04(-0.19%)
Mar 31, 2009 22.31 23.70 22.06 23.41 2,960,576 +1.53(+7.00%)
Mar 30, 2009 22.70 22.70 21.66 21.88 2,307,808 -2.28(-9.43%)
Mar 26, 2009 23.80 24.18 22.87 24.16 2,923,547 +0.80(+3.41%)
Mar 25, 2009 23.06 23.64 21.60 23.36 3,464,526 +0.82(+3.65%)
Mar 24, 2009 23.09 24.25 22.43 22.54 3,270,727 -1.45(-6.06%)
Mar 23, 2009 22.27 24.12 22.24 23.99 4,534,153 +2.88(+13.65%)
Mar 20, 2009 24.16 24.16 20.39 21.11 7,896,976 -3.20(-13.16%)
Mar 19, 2009 24.64 50.98 23.73 24.31 11,221,633 -2.56(-9.52%)
Mar 18, 2009 25.72 27.14 24.56 26.87 2,219,972 +0.94(+3.62%)
Mar 17, 2009 24.30 25.99 23.32 25.93 1,788,631 +1.52(+6.22%)
Mar 16, 2009 26.70 26.91 24.34 24.41 2,068,918 -2.01(-7.60%)
Mar 13, 2009 26.69 26.91 25.53 26.42 0 -0.11(-0.41%)
Mar 12, 2009 24.62 26.69 24.06 26.53 2,383,093 +1.88(+7.62%)
Mar 11, 2009 24.20 25.35 23.84 24.65 3,259,273 +0.33(+1.38%)
Mar 10, 2009 21.64 24.44 21.28 24.31 3,297,716 +3.30(+15.70%)
Mar 09, 2009 20.81 21.81 20.43 21.01 1,967,302 -0.10(-0.49%)
Mar 06, 2009 22.01 22.19 20.06 21.12 0 -0.35(-1.62%)
Mar 05, 2009 22.43 22.84 21.15 21.46 2,192,342 -1.63(-7.07%)
Mar 04, 2009 23.41 24.05 22.62 23.10 2,238,618 -0.19(-0.80%)
Mar 02, 2009 25.37 25.46 22.90 23.28 2,441,989 -2.42(-9.41%)
Feb 27, 2009 25.73 42.89 24.94 25.70 0 -0.55(-2.11%)
Feb 26, 2009 28.44 28.76 26.00 26.26 2,152,477 -1.89(-6.72%)
Feb 25, 2009 28.30 29.21 26.89 28.15 2,688,989 -0.44(-1.53%)
Feb 24, 2009 26.46 28.75 26.08 28.58 2,327,029 +2.39(+9.11%)
Feb 23, 2009 29.23 29.41 26.05 26.20 2,288,795 -2.78(-9.59%)
Feb 20, 2009 27.04 29.48 26.30 28.98 2,107,200 +1.61(+5.88%)
Feb 19, 2009 30.08 30.25 27.17 27.37 2,201,386 -2.18(-7.38%)
Feb 18, 2009 30.12 30.67 28.52 29.55 1,315,162 +0.01(+0.02%)
Feb 17, 2009 31.18 31.18 29.21 29.54 2,590,631 -2.78(-8.62%)
Feb 13, 2009 33.43 33.99 32.22 32.33 1,404,857 -1.33(-3.94%)
Feb 12, 2009 34.30 34.32 31.52 33.65 2,346,512 -1.42(-4.04%)
Feb 11, 2009 35.23 35.46 33.88 35.07 1,884,111 +0.26(+0.74%)
Feb 10, 2009 38.10 38.37 34.34 34.81 2,046,787 -3.91(-10.10%)
Feb 09, 2009 37.49 38.82 35.91 38.72 1,774,356 +0.94(+2.49%)
Feb 06, 2009 36.59 38.01 36.13 37.78 2,376,942 +1.29(+3.52%)
Feb 05, 2009 36.40 37.40 34.91 36.49 1,613,732 -0.41(-1.10%)
Feb 04, 2009 38.52 38.74 36.68 36.90 1,364,594 -0.87(-2.30%)
Feb 03, 2009 38.82 38.89 37.09 37.77 1,142,055 -0.71(-1.86%)
Feb 02, 2009 37.00 38.68 36.73 38.48 1,470,137 +0.32(+0.83%)
Jan 30, 2009 39.87 41.45 37.70 38.17 0 -1.40(-3.54%)
Jan 29, 2009 41.81 41.81 39.38 39.57 1,415,553 -2.86(-6.75%)
Jan 28, 2009 40.61 42.75 40.21 42.43 1,840,325 +3.08(+7.83%)
Jan 27, 2009 38.72 39.50 38.50 39.35 756,344 +0.60(+1.54%)
Jan 26, 2009 38.77 39.92 37.49 38.75 956,061 +0.23(+0.58%)
Jan 23, 2009 36.30 39.28 35.87 38.53 1,480,384 +1.22(+3.26%)
Jan 22, 2009 37.80 39.37 36.22 37.31 1,415,536 -1.17(-3.04%)
Jan 21, 2009 34.58 38.53 34.13 38.48 1,975,160 +4.30(+12.57%)
Jan 20, 2009 36.86 36.86 33.92 34.19 2,323,293 -3.38(-8.99%)
Jan 16, 2009 37.16 37.70 35.24 37.56 1,655,676 +1.41(+3.90%)
Jan 15, 2009 36.13 37.00 34.33 36.15 2,175,954 -0.10(-0.27%)
Jan 14, 2009 37.46 37.54 35.77 36.25 1,508,640 -1.97(-5.17%)
Jan 13, 2009 37.27 39.30 36.59 38.23 1,237,844 +0.68(+1.80%)
Jan 12, 2009 41.30 41.30 37.16 37.55 1,954,931 -3.61(-8.78%)
Jan 09, 2009 42.30 42.30 40.89 41.16 1,366,450 -1.29(-3.03%)
Jan 08, 2009 41.27 42.53 40.97 42.45 1,474,129 +0.64(+1.52%)
Jan 07, 2009 41.80 42.82 40.97 41.81 1,812,617 -0.51(-1.22%)
Jan 06, 2009 38.59 42.63 38.28 42.33 1,995,373 +4.20(+11.02%)
Jan 05, 2009 37.67 38.73 36.61 38.13 1,268,138 +0.44(+1.16%)
Jan 02, 2009 38.68 39.42 37.58 37.69 0 -1.12(-2.88%)
Jan 01, 2009 37.94 39.33 36.98 38.81 0 +0.00(+0.00%)
Dec 31, 2008 37.94 39.33 36.98 38.81 1,634,940 +1.20(+3.18%)
Dec 30, 2008 35.90 37.65 35.77 37.61 912,836 +1.67(+4.63%)
Dec 29, 2008 36.66 36.69 35.33 35.95 1,690,791 -0.66(-1.81%)
Dec 26, 2008 35.98 36.75 35.87 36.61 617,304 +0.62(+1.72%)
Dec 24, 2008 36.17 36.66 35.23 35.99 415,858 +0.10(+0.27%)
Dec 23, 2008 34.75 36.50 34.57 35.90 1,177,270 +1.14(+3.29%)
Dec 22, 2008 35.47 35.58 32.74 34.75 1,192,416 -1.00(-2.81%)
Dec 19, 2008 33.92 35.85 33.48 35.76 1,212,135 +2.57(+7.73%)
Dec 18, 2008 35.31 35.76 32.58 33.19 2,155,312 -2.26(-6.37%)
Dec 17, 2008 33.23 36.62 32.31 35.45 1,897,607 +1.10(+3.20%)
Dec 16, 2008 29.80 34.42 29.41 34.35 2,923,439 +5.25(+18.06%)
Dec 15, 2008 28.26 30.38 28.26 29.09 1,947,922 +0.10(+0.35%)
Dec 12, 2008 24.51 29.41 24.51 28.99 0 +4.11(+16.52%)
Dec 11, 2008 28.36 28.84 24.42 24.88 2,394,806 -3.57(-12.55%)
Dec 10, 2008 26.42 28.94 26.21 28.45 1,198,069 +2.12(+8.04%)
Dec 09, 2008 27.51 29.05 26.04 26.33 2,170,707 -1.72(-6.12%)
Dec 08, 2008 26.59 28.39 26.02 28.05 2,019,493 +2.11(+8.13%)
Dec 05, 2008 23.11 25.95 22.58 25.94 0 +2.14(+8.97%)
Dec 04, 2008 24.06 25.49 23.26 23.80 1,834,318 -0.88(-3.57%)
Dec 03, 2008 22.78 25.08 21.96 24.69 1,690,057 +1.36(+5.85%)
Dec 02, 2008 21.68 23.59 21.56 23.32 3,111,805 +1.72(+7.95%)
Dec 01, 2008 27.25 27.91 21.30 21.61 1,819,963 -6.88(-24.14%)
Nov 28, 2008 28.45 28.80 27.63 28.48 653,299 -0.82(-2.81%)
Nov 26, 2008 27.51 29.45 27.18 29.30 1,669,350 +1.47(+5.29%)
Nov 25, 2008 27.16 28.20 25.68 27.83 2,163,404 +1.17(+4.39%)
Nov 24, 2008 24.31 27.23 24.20 26.66 3,664,986 +2.39(+9.83%)
Nov 21, 2008 26.18 26.74 21.51 24.27 3,165,712 -1.96(-7.45%)
Nov 20, 2008 27.84 30.75 26.05 26.23 2,146,759 -2.30(-8.07%)
Nov 19, 2008 31.98 32.09 27.86 28.53 1,511,661 -3.56(-11.08%)
Nov 18, 2008 32.53 33.98 31.12 32.09 1,797,141 -0.83(-2.52%)
Nov 17, 2008 36.31 37.42 32.67 32.92 1,586,551 -3.61(-9.89%)
Nov 14, 2008 40.44 40.50 36.19 36.53 0 -4.31(-10.55%)
Nov 13, 2008 39.76 40.95 35.36 40.84 2,018,730 +2.33(+6.05%)
Nov 12, 2008 38.87 40.28 37.14 38.51 1,522,362 -1.00(-2.52%)
Nov 11, 2008 41.44 41.43 37.14 39.51 997,586 +0.57(+1.45%)
Nov 10, 2008 43.42 43.42 38.59 38.95 844,970 -3.97(-9.26%)
Nov 07, 2008 41.07 43.06 40.48 42.92 0 +1.87(+4.56%)
Nov 06, 2008 42.37 43.44 40.92 41.05 862,624 -1.47(-3.45%)
Nov 05, 2008 45.54 45.64 41.87 42.52 1,161,719 -3.90(-8.41%)
Nov 04, 2008 45.02 46.58 44.08 46.42 937,604 +2.39(+5.42%)
Nov 03, 2008 45.82 46.72 43.67 44.03 1,176,424 -0.68(-1.52%)
Oct 31, 2008 43.12 44.90 41.76 44.72 916,082 +1.72(+3.99%)
Oct 30, 2008 43.74 43.98 42.35 43.00 1,336,695 -0.19(-0.45%)
Oct 29, 2008 43.13 46.21 41.83 43.19 1,199,560 -1.23(-2.78%)
Oct 28, 2008 40.42 44.43 38.50 44.43 1,654,440 +5.34(+13.66%)
Oct 27, 2008 41.42 43.53 39.05 39.09 1,304,254 -2.71(-6.49%)
Oct 24, 2008 40.70 45.45 40.32 41.80 901,220 -1.89(-4.33%)
Oct 23, 2008 44.84 45.85 40.32 43.69 1,610,083 -0.96(-2.15%)
Oct 22, 2008 47.66 48.00 43.41 44.65 1,330,522 -3.60(-7.45%)
Oct 21, 2008 48.16 50.25 47.79 48.25 865,545 -0.31(-0.64%)
Oct 20, 2008 49.29 49.42 47.17 48.55 927,076 -0.45(-0.92%)
Oct 17, 2008 50.12 51.06 48.28 49.01 0 -1.63(-3.21%)
Oct 16, 2008 48.55 51.08 45.99 50.63 1,350,715 +2.37(+4.92%)
Oct 15, 2008 56.53 56.74 47.29 48.26 974,758 -8.80(-15.42%)
Oct 14, 2008 62.00 63.32 54.73 57.06 1,167,934 -4.58(-7.43%)
Oct 13, 2008 58.41 61.64 56.43 61.64 965,146 +4.07(+7.07%)
Oct 10, 2008 50.87 57.57 49.94 57.57 0 +5.80(+11.21%)
Oct 09, 2008 57.24 58.52 51.76 51.76 977,850 -4.97(-8.75%)
Oct 08, 2008 56.56 59.00 55.10 56.73 1,247,827 -0.29(-0.51%)
Oct 07, 2008 60.04 64.32 57.02 57.02 1,409,483 -2.86(-4.78%)
Oct 06, 2008 63.54 64.13 57.42 59.88 1,594,181 -4.77(-7.38%)
Oct 03, 2008 70.82 71.18 64.65 64.65 0 -4.31(-6.25%)
Oct 02, 2008 72.06 72.06 68.31 68.96 738,587 -3.33(-4.61%)
Oct 01, 2008 71.23 72.50 70.71 72.30 747,864 -0.06(-0.09%)
Sep 30, 2008 70.37 73.32 69.54 72.36 1,112,537 +3.51(+5.09%)
Sep 29, 2008 71.41 73.64 63.76 68.85 1,050,691 -3.83(-5.27%)
Sep 26, 2008 70.58 73.10 70.53 72.68 0 +0.64(+0.89%)
Sep 25, 2008 70.69 73.42 70.40 72.04 663,587 +1.58(+2.25%)
Sep 24, 2008 69.91 70.78 69.07 70.46 313,935 -0.01(-0.01%)
Sep 23, 2008 70.82 72.33 70.23 70.46 958,945 +0.19(+0.27%)
Sep 22, 2008 73.25 73.36 68.77 70.27 988,453 -3.09(-4.21%)
Sep 19, 2008 73.65 74.93 69.91 73.36 0 +0.06(+0.09%)
Sep 18, 2008 66.57 73.63 66.42 73.29 1,780,750 +6.50(+9.73%)
Sep 17, 2008 69.12 70.17 66.80 66.80 734,296 -3.05(-4.37%)
Sep 16, 2008 66.06 70.06 65.55 69.84 890,469 +3.71(+5.61%)
Sep 15, 2008 67.41 70.51 65.98 66.13 961,619 -5.79(-8.05%)
Sep 12, 2008 69.79 71.92 69.25 71.92 0 +1.34(+1.90%)
Sep 11, 2008 69.43 70.85 68.67 70.58 487,693 +0.47(+0.67%)
Sep 10, 2008 69.56 70.49 68.55 70.11 692,345 +1.25(+1.82%)
Sep 09, 2008 70.11 70.73 68.15 68.85 915,476 -1.48(-2.10%)
Sep 08, 2008 70.75 71.39 68.18 70.33 929,403 +2.01(+2.94%)
Sep 05, 2008 69.34 69.52 67.66 68.33 0 -1.01(-1.46%)
Sep 04, 2008 70.75 71.05 69.11 69.34 854,272 -1.61(-2.27%)
Sep 03, 2008 69.99 71.07 69.38 70.94 594,872 +0.90(+1.29%)
Sep 02, 2008 70.16 70.82 68.89 70.04 547,397 +0.77(+1.10%)
Aug 29, 2008 69.99 70.19 68.95 69.28 0 -0.89(-1.27%)
Aug 28, 2008 68.95 70.17 68.40 70.17 622,267 +1.69(+2.47%)
Aug 27, 2008 68.24 68.98 67.45 68.48 411,421 +0.45(+0.66%)
Aug 26, 2008 67.21 68.51 66.86 68.03 430,728 +0.94(+1.40%)
Aug 25, 2008 68.35 68.35 66.91 67.09 546,508 -2.05(-2.97%)
Aug 22, 2008 67.05 69.47 67.05 69.14 0 +2.79(+4.21%)
Aug 21, 2008 65.69 66.74 65.64 66.35 599,397 -0.11(-0.16%)
Aug 20, 2008 66.76 67.68 65.61 66.46 470,654 -0.30(-0.45%)
Aug 19, 2008 66.84 68.12 66.22 66.76 512,218 -1.36(-2.00%)
Aug 18, 2008 69.47 69.74 67.99 68.13 805,382 -1.02(-1.47%)
Aug 15, 2008 68.88 69.53 67.40 69.14 0 +0.21(+0.30%)
Aug 14, 2008 67.63 69.14 67.48 68.94 426,471 +1.10(+1.62%)
Aug 13, 2008 68.47 68.47 67.59 67.84 344,148 -0.53(-0.77%)
Aug 12, 2008 70.37 70.49 67.46 68.37 674,175 -2.00(-2.84%)
Aug 11, 2008 69.21 71.69 69.02 70.37 892,203 +1.32(+1.91%)
Aug 08, 2008 66.38 69.90 66.38 69.05 625,656 +1.99(+2.97%)
Aug 07, 2008 67.00 69.06 66.51 67.05 875,088 -1.99(-2.89%)
Aug 06, 2008 68.37 69.46 67.41 69.05 507,532 +0.39(+0.57%)
Aug 05, 2008 66.25 68.65 65.43 68.65 811,568 +3.41(+5.22%)
Aug 04, 2008 67.28 67.46 65.12 65.25 416,480 -1.97(-2.93%)
Aug 01, 2008 66.60 67.55 65.03 67.21 602,829 +0.80(+1.20%)
Jul 31, 2008 66.57 67.40 65.94 66.42 383,469 -1.00(-1.49%)
Jul 30, 2008 68.02 69.02 64.92 67.42 765,063 -0.12(-0.17%)
Jul 29, 2008 67.54 67.83 65.00 67.54 988,914 +2.21(+3.38%)
Jul 28, 2008 67.21 67.66 65.26 65.33 405,627 -1.70(-2.54%)
Jul 25, 2008 66.86 67.66 65.84 67.03 488,609 +0.66(+0.99%)
Jul 24, 2008 67.50 69.42 65.92 66.38 1,319,242 -2.59(-3.76%)
Jul 23, 2008 66.62 69.05 66.34 68.97 824,962 +1.70(+2.53%)
Jul 22, 2008 65.63 67.44 65.28 67.27 932,806 +1.27(+1.93%)
Jul 21, 2008 65.47 66.08 64.76 65.99 603,896 +0.90(+1.38%)
Jul 18, 2008 65.61 65.61 64.29 65.09 440,084 -0.34(-0.52%)
Jul 17, 2008 65.71 65.79 63.10 65.43 948,063 +0.95(+1.48%)
Jul 16, 2008 60.88 64.48 59.53 64.48 988,939 +3.81(+6.29%)
Jul 15, 2008 60.81 62.20 59.76 60.67 815,254 -0.77(-1.25%)
Jul 14, 2008 63.42 64.12 61.20 61.43 1,091,220 -1.65(-2.61%)
Jul 11, 2008 62.59 64.45 62.59 63.08 605,533 -0.34(-0.54%)
Jul 10, 2008 62.39 64.44 61.89 63.42 618,616 +1.14(+1.83%)
Jul 09, 2008 65.61 65.61 60.74 62.28 956,252 -3.45(-5.25%)
Jul 08, 2008 61.54 66.37 61.17 65.73 848,159 +4.18(+6.79%)
Jul 07, 2008 63.19 63.32 61.26 61.55 419,434 -1.18(-1.89%)
Jul 04, 2008 63.84 64.13 62.22 62.73 170,888 +0.00(+0.00%)
Jul 03, 2008 63.84 64.13 62.22 62.73 170,888 -0.28(-0.45%)
Jul 02, 2008 63.71 63.93 62.99 63.01 662,757 -0.46(-0.73%)
Jul 01, 2008 62.23 63.50 61.34 63.48 883,852 +0.87(+1.39%)
Jun 30, 2008 63.10 63.70 62.33 62.61 803,012 -0.50(-0.78%)
Jun 27, 2008 63.35 64.15 61.25 63.10 4,979,756 -0.62(-0.98%)
Jun 26, 2008 64.02 65.10 63.72 63.73 789,141 -1.16(-1.79%)
Jun 25, 2008 63.62 65.43 63.62 64.89 639,134 +1.16(+1.83%)
Jun 24, 2008 63.18 64.27 62.54 63.73 528,911 +0.05(+0.08%)
Jun 23, 2008 65.22 65.53 63.68 63.68 503,219 -1.11(-1.71%)
Jun 20, 2008 66.19 66.50 64.56 64.78 828,317 -1.93(-2.89%)
Jun 19, 2008 65.16 66.72 64.91 66.71 388,763 +1.32(+2.02%)
Jun 18, 2008 65.80 66.24 64.87 65.39 459,208 -0.53(-0.81%)
Jun 17, 2008 68.06 68.10 65.91 65.93 349,986 -2.10(-3.09%)
Jun 16, 2008 66.41 68.03 65.43 68.03 443,365 +1.56(+2.34%)
Jun 13, 2008 64.80 66.47 64.58 66.47 570,020 +1.73(+2.67%)
Jun 12, 2008 64.75 65.55 64.09 64.74 605,208 +0.64(+0.99%)
Jun 11, 2008 64.83 65.32 63.91 64.11 435,747 -0.98(-1.51%)
Jun 10, 2008 64.94 65.30 64.27 65.09 793,869 -0.16(-0.25%)
Jun 09, 2008 66.57 67.09 65.08 65.25 716,163 -0.91(-1.38%)
Jun 06, 2008 68.11 68.11 66.15 66.17 1,337,394 -2.66(-3.87%)
Jun 05, 2008 66.42 68.83 66.20 68.83 547,765 +2.38(+3.58%)
Jun 04, 2008 65.45 66.88 65.10 66.45 289,103 +0.98(+1.50%)
Jun 03, 2008 66.19 66.19 64.54 65.46 468,164 -0.23(-0.34%)
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.