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 (%)
Aug 31, 2006 58.87 59.11 58.44 58.44 664,563 -0.29(-0.49%)
Aug 30, 2006 57.83 58.77 57.68 58.72 133,516 +1.01(+1.76%)
Aug 29, 2006 57.83 57.83 57.23 57.71 196,249 -0.05(-0.09%)
Aug 28, 2006 57.47 57.83 57.32 57.76 223,590 +0.37(+0.64%)
Aug 25, 2006 57.41 57.47 57.14 57.39 124,794 -0.02(-0.03%)
Aug 24, 2006 57.29 57.41 57.18 57.41 176,624 +0.21(+0.36%)
Aug 23, 2006 57.53 57.89 56.92 57.20 220,570 -0.69(-1.18%)
Aug 22, 2006 56.94 57.95 56.94 57.89 173,101 +0.72(+1.25%)
Aug 21, 2006 56.67 57.29 56.48 57.17 123,117 +0.36(+0.63%)
Aug 18, 2006 56.34 56.82 56.18 56.82 188,365 +0.72(+1.28%)
Aug 17, 2006 55.86 56.43 55.58 56.10 193,901 -0.08(-0.15%)
Aug 16, 2006 57.19 57.23 56.02 56.18 331,107 -0.86(-1.51%)
Aug 15, 2006 56.40 57.13 56.33 57.04 335,636 +1.03(+1.84%)
Aug 14, 2006 55.77 56.63 55.77 56.01 228,286 +0.20(+0.35%)
Aug 11, 2006 56.04 56.04 55.53 55.81 243,885 -0.31(-0.55%)
Aug 10, 2006 55.44 56.40 54.87 56.12 137,374 +0.53(+0.95%)
Aug 09, 2006 56.19 56.19 55.38 55.59 318,192 -0.42(-0.76%)
Aug 08, 2006 56.64 56.64 55.85 56.02 316,850 -0.73(-1.28%)
Aug 07, 2006 57.08 57.10 56.42 56.74 174,276 -0.49(-0.85%)
Aug 04, 2006 56.88 57.61 56.88 57.23 266,530 +0.73(+1.29%)
Aug 03, 2006 55.62 56.77 55.62 56.51 159,850 +0.49(+0.87%)
Aug 02, 2006 56.07 56.26 55.80 56.02 194,236 -0.11(-0.20%)
Aug 01, 2006 56.01 56.42 55.39 56.13 177,463 -0.16(-0.29%)
Jul 31, 2006 56.34 56.66 55.85 56.29 199,603 -0.41(-0.72%)
Jul 28, 2006 56.04 56.71 55.97 56.70 220,570 +0.87(+1.56%)
Jul 27, 2006 56.28 56.43 55.77 55.83 215,874 +0.08(+0.15%)
Jul 26, 2006 55.50 56.17 54.78 55.74 422,019 +0.24(+0.43%)
Jul 25, 2006 54.76 55.70 54.63 55.50 241,537 +0.66(+1.20%)
Jul 24, 2006 54.32 55.10 54.50 54.85 484,920 +0.52(+0.97%)
Jul 21, 2006 55.62 55.68 54.32 54.32 296,554 -1.48(-2.65%)
Jul 20, 2006 56.16 56.28 55.77 55.80 376,396 -0.23(-0.41%)
Jul 19, 2006 54.67 56.13 54.64 56.03 310,308 +1.49(+2.73%)
Jul 18, 2006 53.54 54.55 53.49 54.54 264,014 +1.10(+2.05%)
Jul 17, 2006 53.81 54.16 53.25 53.45 203,461 -0.51(-0.95%)
Jul 14, 2006 54.25 54.34 53.35 53.96 435,438 -0.29(-0.54%)
Jul 13, 2006 54.55 54.87 53.81 54.25 373,041 -0.60(-1.09%)
Jul 12, 2006 55.08 55.13 54.64 54.85 252,608 -0.23(-0.41%)
Jul 11, 2006 54.37 55.09 53.83 55.08 237,847 +0.55(+1.02%)
Jul 10, 2006 53.98 54.56 53.97 54.52 174,443 +0.68(+1.26%)
Jul 07, 2006 53.92 54.69 53.66 53.84 152,135 -0.20(-0.38%)
Jul 06, 2006 53.72 54.31 53.50 54.04 190,714 +0.24(+0.45%)
Jul 05, 2006 52.82 53.96 52.58 53.80 269,884 +0.73(+1.37%)
Jul 03, 2006 52.89 53.35 52.52 53.07 137,542 +0.20(+0.38%)
Jun 30, 2006 52.82 53.64 52.46 52.87 397,866 +0.11(+0.21%)
Jun 29, 2006 51.78 52.76 51.52 52.76 407,594 +0.98(+1.90%)
Jun 28, 2006 51.84 51.84 51.39 51.77 331,107 +0.24(+0.47%)
Jun 27, 2006 51.78 52.14 51.39 51.53 320,708 -0.33(-0.63%)
Jun 26, 2006 51.33 51.86 50.93 51.86 374,047 +0.78(+1.52%)
Jun 23, 2006 51.09 51.32 50.68 51.08 359,790 -0.13(-0.24%)
Jun 22, 2006 50.50 51.38 50.41 51.21 613,908 +0.60(+1.19%)
Jun 21, 2006 50.14 50.63 50.14 50.60 276,929 +0.45(+0.89%)
Jun 20, 2006 50.14 50.42 50.10 50.16 329,765 -0.21(-0.41%)
Jun 19, 2006 50.26 50.61 50.08 50.37 605,856 -0.01(-0.02%)
Jun 16, 2006 50.17 50.43 50.08 50.38 2,693,479 +0.07(+0.13%)
Jun 15, 2006 50.32 50.73 50.27 50.31 341,004 -0.07(-0.13%)
Jun 14, 2006 49.95 50.56 49.78 50.38 282,297 +0.42(+0.85%)
Jun 13, 2006 51.27 51.42 49.80 49.95 368,512 -1.68(-3.26%)
Jun 12, 2006 52.75 52.75 51.57 51.64 132,342 -1.17(-2.22%)
Jun 09, 2006 52.46 53.17 52.34 52.81 173,269 +0.46(+0.89%)
Jun 08, 2006 52.20 52.43 51.25 52.34 175,617 -0.11(-0.22%)
Jun 07, 2006 52.31 53.09 51.73 52.46 180,649 +0.05(+0.10%)
Jun 06, 2006 52.99 53.01 52.19 52.40 483,578 -0.58(-1.10%)
Jun 05, 2006 52.31 53.63 52.30 52.99 365,325 +0.44(+0.83%)
Jun 02, 2006 52.46 52.87 52.17 52.55 262,504 +0.82(+1.58%)
Jun 01, 2006 50.08 51.74 50.08 51.74 185,346 +1.68(+3.36%)
May 31, 2006 50.62 50.91 49.53 50.06 225,435 -0.41(-0.82%)
May 30, 2006 50.68 50.87 50.35 50.47 289,509 -0.33(-0.65%)
May 26, 2006 50.54 50.94 50.32 50.79 235,666 +0.40(+0.79%)
May 25, 2006 49.78 50.40 49.41 50.40 418,665 +0.73(+1.48%)
May 24, 2006 50.38 50.50 48.60 49.66 435,774 -0.86(-1.71%)
May 23, 2006 50.97 51.18 50.38 50.53 266,194 -0.12(-0.24%)
May 22, 2006 50.56 50.91 49.74 50.65 310,811 -0.36(-0.70%)
May 19, 2006 51.93 51.98 50.38 51.00 649,467 -0.98(-1.88%)
May 18, 2006 52.43 52.99 51.91 51.98 139,555 -0.24(-0.46%)
May 17, 2006 52.43 52.82 52.17 52.22 354,422 -0.81(-1.53%)
May 16, 2006 53.36 53.66 52.97 53.03 155,322 -0.21(-0.39%)
May 15, 2006 52.76 53.51 51.74 53.24 290,348 +0.49(+0.93%)
May 12, 2006 53.66 53.66 52.34 52.75 194,404 -1.06(-1.96%)
May 11, 2006 55.59 55.62 53.60 53.81 286,322 -1.82(-3.27%)
May 10, 2006 56.28 56.34 55.49 55.62 186,352 -0.75(-1.32%)
May 09, 2006 55.74 56.66 55.58 56.37 247,072 +0.54(+0.96%)
May 08, 2006 56.01 56.28 55.83 55.83 206,481 -0.18(-0.32%)
May 05, 2006 55.15 56.07 55.09 56.01 220,738 +1.20(+2.20%)
May 04, 2006 53.98 54.93 53.66 54.81 168,740 +0.73(+1.35%)
May 03, 2006 53.72 54.20 53.59 54.08 220,403 +0.21(+0.40%)
May 02, 2006 53.69 54.01 53.36 53.86 290,180 +0.16(+0.30%)
May 01, 2006 54.16 54.37 53.66 53.70 286,825 -0.31(-0.57%)
Apr 28, 2006 53.60 54.94 53.54 54.01 300,915 +0.36(+0.68%)
Apr 27, 2006 52.94 54.37 52.76 53.65 301,586 +0.47(+0.89%)
Apr 26, 2006 53.84 53.95 53.04 53.18 203,461 -0.51(-0.94%)
Apr 25, 2006 53.84 53.92 53.37 53.69 199,939 -0.27(-0.50%)
Apr 24, 2006 54.31 54.40 53.48 53.95 141,735 -0.45(-0.82%)
Apr 21, 2006 55.06 55.06 54.18 54.40 175,282 -0.19(-0.35%)
Apr 20, 2006 54.73 54.78 53.95 54.59 128,987 -0.08(-0.14%)
Apr 19, 2006 54.13 54.97 54.07 54.67 350,061 +0.40(+0.74%)
Apr 18, 2006 53.12 54.43 53.15 54.27 305,612 +1.15(+2.17%)
Apr 17, 2006 52.88 53.54 52.88 53.12 230,970 -0.13(-0.25%)
Apr 13, 2006 53.84 54.00 53.03 53.25 158,509 -0.58(-1.09%)
Apr 12, 2006 54.36 54.59 53.78 53.84 337,481 -0.52(-0.97%)
Apr 11, 2006 54.85 55.21 54.26 54.36 187,527 -0.40(-0.73%)
Apr 10, 2006 54.85 55.39 54.43 54.76 160,689 -0.36(-0.65%)
Apr 07, 2006 56.07 56.20 55.09 55.12 238,853 -0.92(-1.65%)
Apr 06, 2006 56.01 56.36 55.92 56.04 181,320 -0.12(-0.21%)
Apr 05, 2006 55.86 56.40 55.74 56.16 258,646 +0.44(+0.78%)
Apr 04, 2006 55.45 56.06 55.30 55.73 266,697 +0.11(+0.20%)
Apr 03, 2006 56.73 57.05 55.60 55.61 214,867 -1.22(-2.15%)
Mar 31, 2006 56.70 56.93 56.14 56.83 245,227 +0.05(+0.08%)
Mar 30, 2006 57.41 57.41 56.52 56.79 360,964 -1.04(-1.80%)
Mar 29, 2006 56.88 58.07 56.88 57.83 338,152 +1.10(+1.93%)
Mar 28, 2006 56.26 57.50 56.16 56.73 350,061 +0.33(+0.58%)
Mar 27, 2006 56.94 56.97 56.20 56.40 191,720 -0.57(-1.00%)
Mar 24, 2006 56.99 57.14 56.61 56.98 174,611 +0.10(+0.18%)
Mar 23, 2006 56.73 57.08 56.40 56.88 155,825 +0.12(+0.21%)
Mar 22, 2006 56.04 56.91 55.98 56.76 167,566 +0.58(+1.03%)
Mar 21, 2006 56.48 57.35 55.92 56.18 255,795 -0.42(-0.74%)
Mar 20, 2006 57.86 57.86 56.60 56.60 396,524 -1.28(-2.21%)
Mar 17, 2006 57.68 58.43 57.23 57.88 509,912 +0.41(+0.71%)
Mar 16, 2006 57.11 58.03 56.97 57.47 132,677 +0.48(+0.84%)
Mar 15, 2006 55.98 57.50 55.86 56.99 187,694 +1.11(+2.00%)
Mar 14, 2006 55.18 56.16 54.85 55.88 169,579 +0.69(+1.25%)
Mar 13, 2006 55.03 55.74 54.82 55.19 282,129 +0.27(+0.49%)
Mar 10, 2006 54.18 54.92 54.18 54.92 225,938 +0.70(+1.29%)
Mar 09, 2006 53.66 54.46 53.60 54.22 151,128 +0.66(+1.22%)
Mar 08, 2006 53.27 53.59 52.90 53.57 234,492 +0.30(+0.56%)
Mar 07, 2006 53.24 53.61 52.91 53.27 185,514 -0.09(-0.17%)
Mar 06, 2006 51.96 53.95 51.96 53.36 176,624 +0.23(+0.44%)
Mar 03, 2006 53.06 53.50 52.70 53.13 166,057 -0.07(-0.12%)
Mar 02, 2006 52.97 53.22 52.70 53.19 214,532 +0.14(+0.27%)
Mar 01, 2006 52.52 53.05 52.52 53.05 134,523 +0.57(+1.09%)
Feb 28, 2006 52.82 52.88 52.28 52.48 360,125 -0.34(-0.64%)
Feb 27, 2006 52.94 53.07 52.65 52.82 153,812 -0.13(-0.24%)
Feb 24, 2006 53.13 53.17 52.67 52.94 170,250 -0.33(-0.62%)
Feb 23, 2006 53.24 53.64 52.76 53.27 115,233 -0.07(-0.12%)
Feb 22, 2006 52.88 53.78 52.80 53.33 244,221 +0.41(+0.78%)
Feb 21, 2006 52.62 52.92 52.43 52.92 204,803 +0.28(+0.53%)
Feb 17, 2006 52.05 52.70 51.87 52.64 438,122 +0.71(+1.37%)
Feb 16, 2006 51.27 51.96 51.24 51.93 216,377 +0.76(+1.49%)
Feb 15, 2006 51.00 51.18 50.76 51.17 183,333 +0.10(+0.19%)
Feb 14, 2006 50.85 51.14 50.48 51.07 189,372 +0.28(+0.55%)
Feb 13, 2006 51.15 51.17 50.63 50.79 155,657 -0.33(-0.64%)
Feb 10, 2006 50.50 51.45 50.32 51.12 178,301 +0.59(+1.17%)
Feb 09, 2006 50.65 50.82 50.26 50.53 201,952 -0.08(-0.16%)
Feb 08, 2006 51.12 51.12 50.38 50.62 112,885 -0.43(-0.84%)
Feb 07, 2006 51.60 51.74 50.97 51.05 153,309 -0.60(-1.15%)
Feb 06, 2006 51.44 51.64 51.33 51.64 107,014 +0.21(+0.41%)
Feb 03, 2006 51.75 51.92 51.06 51.43 244,221 -0.67(-1.29%)
Feb 02, 2006 52.54 52.64 51.89 52.11 202,120 -0.58(-1.11%)
Feb 01, 2006 52.52 52.94 52.44 52.69 128,820 +0.08(+0.15%)
Jan 31, 2006 52.06 52.85 51.95 52.61 202,287 +0.41(+0.78%)
Jan 30, 2006 52.49 52.49 51.99 52.21 125,800 -0.29(-0.55%)
Jan 27, 2006 52.17 52.95 52.26 52.49 195,578 +0.33(+0.63%)
Jan 26, 2006 52.21 52.40 51.99 52.17 277,600 +0.11(+0.21%)
Jan 25, 2006 52.20 52.70 51.84 52.06 140,058 -0.17(-0.32%)
Jan 24, 2006 51.69 52.33 51.66 52.23 230,634 +0.69(+1.33%)
Jan 23, 2006 50.19 51.55 50.19 51.54 179,643 +1.41(+2.82%)
Jan 20, 2006 50.85 50.85 50.05 50.13 190,881 -0.49(-0.97%)
Jan 19, 2006 50.08 50.64 49.93 50.62 210,003 +0.54(+1.07%)
Jan 18, 2006 50.23 50.60 50.01 50.08 173,269 -0.29(-0.58%)
Jan 17, 2006 50.44 50.47 49.85 50.37 109,362 -0.16(-0.31%)
Jan 13, 2006 51.12 51.19 49.96 50.53 155,322 -0.75(-1.45%)
Jan 12, 2006 51.03 51.33 50.97 51.27 133,013 +0.27(+0.53%)
Jan 11, 2006 51.27 51.33 50.66 51.00 232,647 -0.33(-0.64%)
Jan 10, 2006 50.97 51.89 50.79 51.33 262,839 +0.18(+0.35%)
Jan 09, 2006 50.50 51.17 50.44 51.15 99,298 +0.66(+1.30%)
Jan 06, 2006 50.07 50.50 49.89 50.50 161,192 +0.57(+1.15%)
Jan 05, 2006 49.36 50.20 49.33 49.92 115,401 +0.63(+1.28%)
Jan 04, 2006 49.07 49.61 48.98 49.29 119,259 +0.19(+0.39%)
Jan 03, 2006 48.14 49.23 47.37 49.10 212,184 +1.11(+2.31%)
Dec 30, 2005 47.99 48.12 47.69 47.99 131,839 +0.00(+0.00%)
Dec 29, 2005 48.35 48.39 47.93 47.99 150,457 -0.30(-0.62%)
Dec 28, 2005 48.08 48.38 47.96 48.29 150,290 +0.02(+0.05%)
Dec 27, 2005 48.77 48.88 48.02 48.27 186,688 -0.48(-0.99%)
Dec 23, 2005 48.65 48.92 48.58 48.75 105,672 +0.21(+0.44%)
Dec 22, 2005 48.14 48.54 47.81 48.54 111,543 +0.48(+1.01%)
Dec 21, 2005 48.02 48.44 47.87 48.05 229,628 +0.11(+0.22%)
Dec 20, 2005 48.08 48.23 47.55 47.94 258,143 -0.24(-0.51%)
Dec 19, 2005 49.13 49.13 48.19 48.19 219,061 -1.00(-2.02%)
Dec 16, 2005 49.33 49.45 49.05 49.18 313,160 -0.17(-0.34%)
Dec 15, 2005 49.86 49.96 49.30 49.35 124,626 -0.45(-0.91%)
Dec 14, 2005 49.84 50.06 49.70 49.80 137,039 -0.10(-0.19%)
Dec 13, 2005 49.42 49.96 49.26 49.90 121,272 +0.47(+0.95%)
Dec 12, 2005 49.72 49.72 49.30 49.43 98,292 -0.14(-0.28%)
Dec 09, 2005 49.53 49.78 49.22 49.57 79,002 +0.01(+0.02%)
Dec 08, 2005 49.10 49.95 49.10 49.55 135,193 +0.54(+1.11%)
Dec 07, 2005 49.51 49.63 48.86 49.01 128,652 -0.49(-1.00%)
Dec 06, 2005 49.64 49.99 49.45 49.51 96,447 +0.01(+0.02%)
Dec 05, 2005 50.12 50.13 49.25 49.49 152,302 -0.69(-1.38%)
Dec 02, 2005 50.56 50.56 49.81 50.19 235,666 -0.34(-0.67%)
Dec 01, 2005 50.08 50.55 50.14 50.53 222,248 +0.45(+0.89%)
Nov 30, 2005 50.20 50.41 49.91 50.08 352,242 -0.18(-0.36%)
Nov 29, 2005 50.05 50.38 50.01 50.26 97,118 +0.30(+0.61%)
Nov 28, 2005 50.65 50.65 49.93 49.95 130,832 -0.66(-1.31%)
Nov 25, 2005 50.59 50.68 50.22 50.62 49,481 +0.07(+0.13%)
Nov 23, 2005 50.00 50.62 49.82 50.55 186,185 +0.40(+0.80%)
Nov 22, 2005 49.93 50.28 49.54 50.15 235,331 +0.10(+0.19%)
Nov 21, 2005 49.87 50.18 49.14 50.06 142,071 +0.07(+0.14%)
Nov 18, 2005 50.20 50.20 49.64 49.98 110,704 +0.02(+0.05%)
Nov 17, 2005 49.21 50.16 48.95 49.96 112,382 +0.83(+1.70%)
Nov 16, 2005 49.51 49.52 48.73 49.13 130,161 -0.33(-0.66%)
Nov 15, 2005 48.89 49.62 48.68 49.45 288,503 +0.55(+1.12%)
Nov 14, 2005 49.37 49.45 48.65 48.90 94,769 -0.40(-0.81%)
Nov 11, 2005 48.93 49.44 48.78 49.30 85,544 +0.31(+0.63%)
Nov 10, 2005 48.20 49.10 48.12 48.99 380,757 +0.83(+1.72%)
Nov 09, 2005 47.60 48.65 47.60 48.17 264,852 +0.48(+1.00%)
Nov 08, 2005 47.93 48.02 47.55 47.69 244,053 -0.48(-0.99%)
Nov 07, 2005 47.93 48.29 47.75 48.17 157,670 +0.24(+0.50%)
Nov 04, 2005 48.01 48.14 47.46 47.93 104,666 -0.13(-0.26%)
Nov 03, 2005 48.10 48.81 47.93 48.05 193,565 +0.10(+0.21%)
Nov 02, 2005 47.56 47.95 47.25 47.95 256,633 +0.32(+0.66%)
Nov 01, 2005 47.66 47.99 46.80 47.63 318,024 -0.57(-1.18%)
Oct 31, 2005 48.26 49.16 48.17 48.20 240,195 +0.03(+0.06%)
Oct 28, 2005 47.08 48.36 47.08 48.17 201,281 +1.24(+2.64%)
Oct 27, 2005 47.28 47.45 46.93 46.93 162,870 -0.50(-1.06%)
Oct 26, 2005 47.69 48.06 47.19 47.43 155,993 -0.74(-1.53%)
Oct 25, 2005 48.44 48.47 47.66 48.17 176,959 -0.42(-0.86%)
Oct 24, 2005 48.13 48.70 48.13 48.59 202,623 +0.61(+1.27%)
Oct 21, 2005 47.63 48.34 47.58 47.98 231,641 +0.44(+0.92%)
Oct 20, 2005 47.93 48.29 47.23 47.55 261,665 -0.51(-1.05%)
Oct 19, 2005 46.78 48.11 46.51 48.05 158,676 +1.12(+2.39%)
Oct 18, 2005 47.40 47.55 46.93 46.93 177,630 -0.61(-1.29%)
Oct 17, 2005 47.22 47.67 46.74 47.55 191,720 +0.33(+0.69%)
Oct 14, 2005 46.41 47.22 46.16 47.22 174,611 +1.20(+2.60%)
Oct 13, 2005 46.05 46.08 45.32 46.02 264,014 -0.16(-0.34%)
Oct 12, 2005 46.78 46.89 45.79 46.17 289,341 -0.76(-1.61%)
Oct 11, 2005 47.22 47.45 46.80 46.93 159,347 -0.16(-0.34%)
Oct 10, 2005 48.68 47.50 46.92 47.09 261,497 -0.43(-0.90%)
Oct 07, 2005 47.81 48.02 47.06 47.52 217,887 -0.35(-0.73%)
Oct 06, 2005 48.02 48.11 47.37 47.87 212,016 -0.21(-0.43%)
Oct 05, 2005 48.65 48.70 47.91 48.08 194,571 -0.72(-1.47%)
Oct 04, 2005 49.90 49.90 48.70 48.80 131,503 -0.98(-1.98%)
Oct 03, 2005 49.21 49.81 49.16 49.78 221,241 +0.48(+0.98%)
Sep 30, 2005 49.30 49.49 49.11 49.30 306,954 +0.02(+0.05%)
Sep 29, 2005 48.29 49.27 47.90 49.27 186,017 +0.60(+1.22%)
Sep 28, 2005 48.98 49.01 48.48 48.68 211,513 -0.21(-0.43%)
Sep 27, 2005 48.87 49.00 48.42 48.89 371,867 -0.06(-0.12%)
Sep 26, 2005 49.01 49.36 48.88 48.95 172,598 +0.07(+0.13%)
Sep 23, 2005 48.88 49.18 48.62 48.88 258,814 -0.39(-0.80%)
Sep 22, 2005 49.13 49.31 48.24 49.27 329,598 +0.05(+0.11%)
Sep 21, 2005 49.69 49.69 48.71 49.22 399,375 -0.35(-0.71%)
Sep 20, 2005 49.48 49.75 49.48 49.57 474,856 -0.70(-1.39%)
Sep 19, 2005 50.47 50.68 50.26 50.27 112,717 -0.35(-0.68%)
Sep 16, 2005 50.56 50.78 50.23 50.62 272,736 +0.24(+0.47%)
Sep 15, 2005 50.55 50.91 50.23 50.38 193,230 -0.18(-0.35%)
Sep 14, 2005 50.77 50.85 50.46 50.56 110,704 -0.21(-0.42%)
Sep 13, 2005 50.79 51.01 50.71 50.77 137,206 -0.13(-0.26%)
Sep 12, 2005 50.53 51.18 50.48 50.90 80,009 +0.23(+0.46%)
Sep 09, 2005 50.50 50.68 50.27 50.67 61,223 +0.17(+0.34%)
Sep 08, 2005 50.68 50.91 50.26 50.50 141,735 -0.33(-0.65%)
Sep 07, 2005 50.97 51.16 50.65 50.82 220,906 -0.27(-0.53%)
Sep 06, 2005 49.90 51.11 49.84 51.09 244,389 +1.34(+2.68%)
Sep 02, 2005 49.60 50.13 49.48 49.76 249,756 +0.10(+0.19%)
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.