Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.54 -0.81 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 101.18 101.24 98.96 99.64 409,608 -1.72(-1.69%)
Aug 28, 2020 101.28 102.07 100.18 101.35 188,522 +0.48(+0.48%)
Aug 27, 2020 100.23 101.47 100.12 100.87 179,716 +0.96(+0.96%)
Aug 26, 2020 99.76 100.80 98.77 99.91 215,992 +0.11(+0.11%)
Aug 25, 2020 98.57 99.89 97.82 99.80 247,619 +1.78(+1.82%)
Aug 24, 2020 97.54 98.61 96.49 98.02 270,113 +0.20(+0.21%)
Aug 21, 2020 98.44 99.52 96.49 97.81 263,388 -0.62(-0.63%)
Aug 20, 2020 95.63 99.42 95.52 98.44 236,940 +1.67(+1.72%)
Aug 19, 2020 96.49 97.94 95.69 96.77 316,981 +0.40(+0.41%)
Aug 18, 2020 98.38 98.73 96.23 96.37 420,352 -1.77(-1.81%)
Aug 17, 2020 97.06 98.15 96.49 98.15 299,334 +1.08(+1.12%)
Aug 14, 2020 96.23 97.94 95.73 97.06 317,993 +0.83(+0.87%)
Aug 13, 2020 95.01 97.71 94.84 96.23 387,729 +1.13(+1.18%)
Aug 12, 2020 92.66 95.67 92.08 95.10 317,584 +2.87(+3.12%)
Aug 11, 2020 95.56 95.82 90.41 92.23 392,510 -2.43(-2.57%)
Aug 10, 2020 93.81 95.57 93.63 94.66 369,756 +1.87(+2.02%)
Aug 07, 2020 90.25 94.98 90.25 92.79 508,863 +2.80(+3.11%)
Aug 06, 2020 87.95 91.15 87.46 89.99 704,014 +3.33(+3.85%)
Aug 05, 2020 86.70 87.00 85.48 86.65 438,717 +0.87(+1.01%)
Aug 04, 2020 84.22 86.60 83.65 85.79 337,609 +1.82(+2.17%)
Aug 03, 2020 84.79 84.98 83.00 83.96 402,758 -0.40(-0.48%)
Jul 31, 2020 85.38 85.78 82.39 84.37 324,788 -0.88(-1.03%)
Jul 30, 2020 83.61 86.61 83.32 85.25 510,988 +1.01(+1.20%)
Jul 29, 2020 80.54 84.46 80.40 84.24 912,341 +4.10(+5.11%)
Jul 28, 2020 77.71 81.30 77.43 80.14 630,920 +2.74(+3.53%)
Jul 27, 2020 75.28 77.47 74.11 77.41 265,554 +2.08(+2.76%)
Jul 24, 2020 77.84 78.07 74.48 75.33 446,475 -3.59(-4.55%)
Jul 23, 2020 77.71 80.66 76.90 78.92 550,622 +1.04(+1.34%)
Jul 22, 2020 76.30 78.03 76.10 77.88 202,305 +1.05(+1.37%)
Jul 21, 2020 76.90 78.14 76.40 76.83 280,779 +0.20(+0.26%)
Jul 20, 2020 76.49 77.71 76.37 76.62 333,745 +0.57(+0.76%)
Jul 17, 2020 75.24 76.19 74.47 76.05 233,615 +1.04(+1.38%)
Jul 16, 2020 74.90 75.80 74.27 75.01 246,168 -0.62(-0.82%)
Jul 15, 2020 76.15 76.57 74.70 75.64 290,740 +1.57(+2.12%)
Jul 14, 2020 72.83 74.15 72.11 74.06 294,969 +1.75(+2.42%)
Jul 13, 2020 73.55 75.24 72.22 72.32 320,675 -1.17(-1.59%)
Jul 10, 2020 72.69 73.83 72.29 73.48 255,728 +0.83(+1.15%)
Jul 09, 2020 74.53 74.67 72.09 72.65 354,242 -1.78(-2.39%)
Jul 08, 2020 74.39 75.48 73.60 74.43 198,313 +0.16(+0.22%)
Jul 07, 2020 77.71 77.71 73.94 74.27 417,060 -3.79(-4.85%)
Jul 06, 2020 77.83 78.80 76.90 78.06 547,148 +2.95(+3.92%)
Jul 02, 2020 77.25 78.82 74.58 75.11 1,307,305 -0.79(-1.03%)
Jul 01, 2020 72.16 76.96 71.81 75.89 2,451,987 +4.65(+6.52%)
Jun 30, 2020 69.41 71.71 69.13 71.25 2,422,445 -1.94(-2.65%)
Jun 29, 2020 71.96 73.73 69.94 73.19 396,555 +1.80(+2.52%)
Jun 26, 2020 73.89 74.15 70.97 71.39 654,257 -2.86(-3.85%)
Jun 25, 2020 73.19 74.25 72.54 74.25 388,518 +0.70(+0.95%)
Jun 24, 2020 76.17 76.62 71.84 73.55 446,231 -3.39(-4.41%)
Jun 23, 2020 77.35 77.86 76.34 76.94 331,273 +0.25(+0.32%)
Jun 22, 2020 76.77 77.40 75.58 76.70 320,758 +0.19(+0.25%)
Jun 19, 2020 79.11 81.17 76.38 76.50 1,325,892 -2.66(-3.36%)
Jun 18, 2020 77.45 79.68 77.01 79.17 412,260 +0.58(+0.74%)
Jun 17, 2020 79.12 80.26 77.94 78.58 481,817 -0.37(-0.47%)
Jun 16, 2020 78.82 79.59 76.66 78.95 516,478 +2.30(+2.99%)
Jun 15, 2020 70.88 76.67 70.39 76.66 919,148 +4.60(+6.38%)
Jun 12, 2020 72.19 73.05 70.44 72.06 430,711 +2.27(+3.25%)
Jun 11, 2020 70.00 71.13 68.79 69.79 483,303 -4.14(-5.59%)
Jun 10, 2020 74.47 75.17 70.02 73.92 510,155 -0.35(-0.47%)
Jun 09, 2020 75.75 75.98 72.99 74.27 358,002 -2.40(-3.13%)
Jun 08, 2020 76.38 78.87 75.94 76.67 716,199 +1.91(+2.56%)
Jun 05, 2020 72.99 76.52 72.39 74.76 461,843 +2.59(+3.59%)
Jun 04, 2020 72.23 73.53 70.45 72.17 413,499 +0.01(+0.01%)
Jun 03, 2020 71.15 72.54 71.08 72.16 375,248 +1.92(+2.73%)
Jun 02, 2020 70.69 71.19 69.27 70.24 292,932 +0.39(+0.56%)
Jun 01, 2020 65.90 70.11 65.80 69.85 599,321 +4.49(+6.86%)
May 29, 2020 68.39 68.60 64.39 65.36 690,639 -3.25(-4.73%)
May 28, 2020 67.62 68.92 67.19 68.61 497,730 +1.22(+1.82%)
May 27, 2020 66.41 67.67 65.19 67.39 1,228,381 -0.60(-0.88%)
May 26, 2020 68.10 70.17 67.23 67.99 459,030 +1.70(+2.56%)
May 22, 2020 64.79 66.38 64.26 66.29 280,431 +1.90(+2.96%)
May 21, 2020 63.52 65.19 63.47 64.39 328,382 +1.03(+1.63%)
May 20, 2020 63.52 64.34 61.98 63.36 284,648 +1.14(+1.84%)
May 19, 2020 61.06 63.67 60.40 62.21 367,844 +1.24(+2.03%)
May 18, 2020 60.89 62.90 60.41 60.97 350,245 +1.77(+2.99%)
May 15, 2020 57.60 59.38 57.05 59.20 266,928 +1.71(+2.98%)
May 14, 2020 55.99 57.50 53.48 57.49 373,735 +0.88(+1.55%)
May 13, 2020 59.20 59.63 56.05 56.61 455,650 -2.84(-4.78%)
May 12, 2020 59.16 61.12 57.88 59.45 402,648 +0.68(+1.16%)
May 11, 2020 59.08 60.40 58.30 58.77 314,847 -1.62(-2.69%)
May 08, 2020 60.88 61.59 59.07 60.40 534,107 -0.42(-0.70%)
May 07, 2020 60.39 61.41 57.69 60.82 888,643 -1.66(-2.65%)
May 06, 2020 62.64 63.37 61.68 62.48 358,396 +0.83(+1.35%)
May 05, 2020 62.74 63.59 61.11 61.64 289,105 +0.54(+0.89%)
May 04, 2020 58.89 61.39 58.51 61.10 228,919 +1.01(+1.68%)
May 01, 2020 61.20 61.29 58.15 60.09 462,093 -2.66(-4.24%)
Apr 30, 2020 63.91 64.10 61.66 62.76 337,346 -1.42(-2.22%)
Apr 29, 2020 63.47 64.75 62.67 64.18 377,686 +2.59(+4.21%)
Apr 28, 2020 63.72 64.23 61.16 61.59 406,733 +0.24(+0.39%)
Apr 27, 2020 60.59 62.36 60.40 61.35 368,670 +2.05(+3.45%)
Apr 24, 2020 58.42 59.63 56.79 59.30 276,930 +0.88(+1.51%)
Apr 23, 2020 57.59 59.28 57.59 58.42 264,139 +1.14(+1.98%)
Apr 22, 2020 58.20 58.40 57.22 57.28 184,886 +0.26(+0.45%)
Apr 21, 2020 56.39 58.26 55.80 57.03 230,385 -0.34(-0.60%)
Apr 20, 2020 57.33 58.73 56.19 57.37 281,555 -1.37(-2.33%)
Apr 17, 2020 60.46 61.06 57.71 58.74 421,710 +0.22(+0.37%)
Apr 16, 2020 56.96 58.64 55.49 58.52 455,365 +1.56(+2.74%)
Apr 15, 2020 58.60 60.08 56.13 56.96 464,811 -4.18(-6.84%)
Apr 14, 2020 59.95 61.99 59.59 61.15 544,758 +2.81(+4.81%)
Apr 13, 2020 58.69 58.90 55.02 58.34 690,907 -2.06(-3.42%)
Apr 09, 2020 56.90 61.97 51.73 60.40 2,110,926 +5.09(+9.21%)
Apr 08, 2020 58.02 58.38 54.47 55.31 1,018,653 -0.78(-1.40%)
Apr 07, 2020 59.99 60.79 55.43 56.09 795,401 -0.63(-1.11%)
Apr 06, 2020 56.63 57.99 54.68 56.72 640,159 +3.46(+6.50%)
Apr 03, 2020 55.19 55.98 52.59 53.26 499,975 -1.86(-3.38%)
Apr 02, 2020 55.11 58.21 53.99 55.12 391,991 -0.10(-0.19%)
Apr 01, 2020 56.79 57.56 54.39 55.23 632,275 -5.50(-9.06%)
Mar 31, 2020 64.39 64.62 58.83 60.73 1,305,634 -3.35(-5.23%)
Mar 30, 2020 62.27 64.17 58.79 64.08 547,070 +0.28(+0.44%)
Mar 27, 2020 62.44 65.37 60.43 63.80 728,666 -2.62(-3.95%)
Mar 26, 2020 59.54 67.57 59.41 66.43 884,561 +7.84(+13.39%)
Mar 25, 2020 54.23 61.28 52.19 58.58 805,757 +6.19(+11.82%)
Mar 24, 2020 52.42 53.86 49.77 52.39 698,399 +4.53(+9.48%)
Mar 23, 2020 47.80 48.82 44.25 47.85 733,868 +0.63(+1.34%)
Mar 20, 2020 42.50 49.22 41.71 47.22 2,338,164 +6.43(+15.76%)
Mar 19, 2020 36.58 42.73 33.58 40.79 1,076,776 +4.05(+11.03%)
Mar 18, 2020 44.24 44.24 31.76 36.74 1,145,450 -9.87(-21.17%)
Mar 17, 2020 45.52 48.35 42.80 46.61 913,227 +1.67(+3.71%)
Mar 16, 2020 49.77 50.56 44.94 44.94 1,025,309 -11.56(-20.47%)
Mar 13, 2020 55.34 57.32 51.35 56.50 783,481 +4.61(+8.89%)
Mar 12, 2020 54.24 57.97 51.42 51.89 874,038 -8.90(-14.64%)
Mar 11, 2020 65.87 66.35 60.19 60.79 815,453 -7.08(-10.43%)
Mar 10, 2020 68.34 68.76 64.04 67.87 589,135 +2.20(+3.34%)
Mar 09, 2020 67.68 68.94 62.80 65.68 749,140 -8.38(-11.32%)
Mar 06, 2020 73.58 74.53 71.23 74.06 637,266 -1.90(-2.50%)
Mar 05, 2020 75.64 77.39 74.45 75.95 487,385 -1.56(-2.02%)
Mar 04, 2020 77.10 78.59 75.96 77.52 471,806 +2.12(+2.81%)
Mar 03, 2020 77.56 79.78 72.79 75.40 564,139 -1.97(-2.55%)
Mar 02, 2020 73.19 77.38 70.43 77.37 774,871 +4.75(+6.54%)
Feb 28, 2020 70.11 72.96 68.33 72.63 1,189,590 -2.40(-3.20%)
Feb 27, 2020 76.24 80.06 73.61 75.03 1,116,454 -0.90(-1.19%)
Feb 26, 2020 75.58 78.82 74.83 75.93 556,999 -0.33(-0.44%)
Feb 25, 2020 80.94 81.59 74.50 76.26 965,503 -4.54(-5.62%)
Feb 24, 2020 79.89 82.32 79.00 80.80 604,433 -2.60(-3.12%)
Feb 21, 2020 84.51 84.78 81.63 83.40 421,300 -1.12(-1.33%)
Feb 20, 2020 83.72 85.49 82.56 84.52 591,658 +0.93(+1.12%)
Feb 19, 2020 80.83 83.65 79.47 83.59 592,664 +2.77(+3.43%)
Feb 18, 2020 78.99 82.44 78.84 80.82 714,054 +2.65(+3.39%)
Feb 14, 2020 75.04 78.32 75.04 78.17 478,266 +3.57(+4.79%)
Feb 13, 2020 73.59 75.42 72.85 74.60 360,920 +1.26(+1.71%)
Feb 12, 2020 73.40 73.40 71.96 73.35 324,232 +0.21(+0.29%)
Feb 11, 2020 73.10 73.46 71.96 73.13 452,712 +0.41(+0.56%)
Feb 10, 2020 73.46 73.69 71.69 72.72 252,231 -0.36(-0.50%)
Feb 07, 2020 75.22 75.70 72.28 73.08 850,702 -2.13(-2.84%)
Feb 06, 2020 75.52 76.03 74.92 75.22 274,798 +0.03(+0.04%)
Feb 05, 2020 75.04 75.64 74.44 75.19 372,573 +0.16(+0.21%)
Feb 04, 2020 73.91 75.03 72.68 75.03 469,343 +2.03(+2.78%)
Feb 03, 2020 71.54 74.05 71.54 73.00 579,796 +2.30(+3.25%)
Jan 31, 2020 73.86 74.06 70.24 70.70 963,116 -3.15(-4.27%)
Jan 30, 2020 74.27 75.25 73.42 73.85 649,186 -0.47(-0.64%)
Jan 29, 2020 73.46 74.95 71.69 74.33 719,758 +1.34(+1.83%)
Jan 28, 2020 68.22 73.10 68.13 72.99 1,803,923 +5.87(+8.74%)
Jan 27, 2020 63.14 67.28 62.59 67.12 1,112,332 +3.33(+5.21%)
Jan 24, 2020 61.62 63.85 60.48 63.80 2,930,111 +1.03(+1.65%)
Jan 23, 2020 64.25 66.60 62.67 62.76 722,172 -1.76(-2.73%)
Jan 22, 2020 64.40 65.05 64.25 64.52 269,306 +0.13(+0.20%)
Jan 21, 2020 65.60 66.05 63.84 64.40 373,741 -0.77(-1.19%)
Jan 17, 2020 66.31 66.68 64.93 65.17 520,548 -0.39(-0.60%)
Jan 16, 2020 65.34 66.90 64.99 65.56 402,971 +0.22(+0.34%)
Jan 15, 2020 67.14 67.14 63.61 65.34 1,827,197 -1.27(-1.91%)
Jan 14, 2020 66.35 67.06 64.89 66.62 427,782 +0.54(+0.81%)
Jan 13, 2020 63.75 66.26 63.74 66.08 657,304 +2.65(+4.17%)
Jan 10, 2020 62.40 63.61 62.16 63.43 510,168 +1.45(+2.35%)
Jan 09, 2020 61.27 62.44 60.44 61.98 486,109 +1.14(+1.87%)
Jan 08, 2020 60.27 61.34 60.11 60.84 414,128 +0.55(+0.90%)
Jan 07, 2020 61.46 61.60 59.81 60.30 351,869 -0.95(-1.55%)
Jan 06, 2020 58.99 61.68 58.55 61.24 548,685 +1.91(+3.22%)
Jan 03, 2020 57.16 59.47 56.80 59.33 387,373 +1.17(+2.01%)
Jan 02, 2020 61.26 61.95 57.67 58.16 782,871 -1.77(-2.95%)
Dec 31, 2019 57.86 61.69 57.86 59.93 664,737 +1.92(+3.31%)
Dec 30, 2019 59.05 59.05 57.67 58.01 447,365 -0.71(-1.21%)
Dec 27, 2019 61.54 61.76 57.96 58.72 548,591 -2.35(-3.84%)
Dec 26, 2019 60.06 62.11 59.63 61.07 674,886 +1.83(+3.09%)
Dec 24, 2019 58.82 59.45 57.73 59.24 281,095 +0.58(+0.98%)
Dec 23, 2019 55.42 59.14 55.31 58.66 594,685 +3.34(+6.04%)
Dec 20, 2019 57.53 57.71 54.26 55.32 1,262,940 -2.21(-3.85%)
Dec 19, 2019 57.44 57.79 56.16 57.53 598,897 -0.15(-0.26%)
Dec 18, 2019 57.68 57.87 57.02 57.68 422,225 +0.44(+0.78%)
Dec 17, 2019 57.69 57.72 55.58 57.24 623,707 -0.44(-0.77%)
Dec 16, 2019 57.72 58.07 57.39 57.68 521,260 -0.01(-0.01%)
Dec 13, 2019 57.40 57.87 56.36 57.69 454,935 +0.28(+0.49%)
Dec 12, 2019 57.68 57.83 56.48 57.41 392,054 +0.18(+0.31%)
Dec 11, 2019 57.76 57.84 56.63 57.23 457,842 -0.53(-0.92%)
Dec 10, 2019 58.28 58.77 57.22 57.76 506,882 +1.00(+1.76%)
Dec 09, 2019 57.24 57.76 56.32 56.76 359,524 -0.21(-0.37%)
Dec 06, 2019 56.55 58.22 55.55 56.97 569,375 +0.43(+0.76%)
Dec 05, 2019 59.63 59.92 55.38 56.54 784,871 -2.95(-4.95%)
Dec 04, 2019 60.20 60.84 59.39 59.49 344,269 -1.38(-2.27%)
Dec 03, 2019 60.19 60.91 59.81 60.87 363,605 +0.46(+0.76%)
Dec 02, 2019 60.45 60.88 59.35 60.41 372,587 +0.07(+0.12%)
Nov 29, 2019 59.89 61.78 59.75 60.34 241,067 +0.29(+0.48%)
Nov 27, 2019 60.91 61.40 59.32 60.05 355,891 -0.77(-1.27%)
Nov 26, 2019 60.62 61.19 59.29 60.82 396,166 +0.05(+0.08%)
Nov 25, 2019 60.82 62.04 60.56 60.77 276,557 +0.03(+0.05%)
Nov 22, 2019 62.75 62.94 60.21 60.74 383,859 -1.50(-2.40%)
Nov 21, 2019 62.36 62.75 61.51 62.24 385,922 -0.12(-0.19%)
Nov 20, 2019 64.16 64.50 61.82 62.36 492,867 -2.14(-3.32%)
Nov 19, 2019 64.69 65.33 63.74 64.50 350,539 -0.07(-0.11%)
Nov 18, 2019 67.03 67.97 64.23 64.57 440,271 -2.06(-3.09%)
Nov 15, 2019 64.69 67.17 63.72 66.63 609,018 +2.28(+3.55%)
Nov 14, 2019 63.23 65.75 62.85 64.34 1,011,314 +0.82(+1.29%)
Nov 13, 2019 62.36 64.28 61.23 63.53 895,494 +1.15(+1.84%)
Nov 12, 2019 64.14 64.38 62.09 62.38 341,291 -1.25(-1.97%)
Nov 11, 2019 66.38 66.49 62.20 63.63 587,147 -2.79(-4.20%)
Nov 08, 2019 63.49 67.48 63.17 66.42 684,199 +4.20(+6.75%)
Nov 07, 2019 61.45 64.30 58.65 62.22 978,726 +5.64(+9.96%)
Nov 06, 2019 60.13 60.89 56.35 56.59 723,699 -3.53(-5.87%)
Nov 05, 2019 59.43 61.48 59.04 60.12 444,095 +0.97(+1.63%)
Nov 04, 2019 59.32 60.60 58.97 59.15 483,170 +0.27(+0.46%)
Nov 01, 2019 61.11 61.42 57.28 58.88 555,904 -0.36(-0.61%)
Oct 31, 2019 57.36 60.05 56.62 59.24 795,334 +2.62(+4.63%)
Oct 30, 2019 55.18 57.43 54.56 56.62 568,650 +2.80(+5.20%)
Oct 29, 2019 52.50 55.23 52.28 53.82 485,874 +1.06(+2.01%)
Oct 28, 2019 56.08 56.38 51.92 52.76 775,162 -3.24(-5.79%)
Oct 25, 2019 56.28 56.57 55.08 56.00 332,798 -0.51(-0.90%)
Oct 24, 2019 55.80 57.18 54.21 56.51 419,301 +0.75(+1.34%)
Oct 23, 2019 56.21 57.29 55.51 55.76 246,281 -0.45(-0.80%)
Oct 22, 2019 58.50 58.59 55.43 56.21 314,733 -1.15(-2.01%)
Oct 21, 2019 56.49 57.67 55.01 57.37 591,424 +0.83(+1.46%)
Oct 18, 2019 59.30 59.73 55.45 56.54 790,299 -3.11(-5.21%)
Oct 17, 2019 60.38 61.64 59.63 59.65 329,732 -0.37(-0.61%)
Oct 16, 2019 60.80 61.86 59.33 60.02 307,098 -0.94(-1.55%)
Oct 15, 2019 60.84 62.67 60.17 60.96 560,539 +0.31(+0.51%)
Oct 14, 2019 61.12 62.40 59.13 60.65 370,517 -0.75(-1.22%)
Oct 11, 2019 60.61 62.43 59.05 61.40 834,818 +1.41(+2.35%)
Oct 10, 2019 66.88 67.15 59.94 59.99 1,373,293 -7.16(-10.67%)
Oct 09, 2019 67.53 69.13 66.88 67.15 369,780 -0.24(-0.36%)
Oct 08, 2019 69.11 69.63 66.02 67.39 1,013,650 -2.28(-3.27%)
Oct 07, 2019 70.76 72.36 69.51 69.67 289,129 -1.48(-2.08%)
Oct 04, 2019 70.15 71.57 69.49 71.15 224,388 +1.06(+1.51%)
Oct 03, 2019 70.77 71.80 68.21 70.09 371,541 -0.66(-0.94%)
Oct 02, 2019 68.25 71.06 67.59 70.75 479,612 +1.71(+2.48%)
Oct 01, 2019 71.28 71.75 68.68 69.04 459,006 -2.96(-4.11%)
Sep 30, 2019 74.83 75.22 70.59 72.00 463,244 -2.63(-3.52%)
Sep 27, 2019 73.92 75.42 73.47 74.62 439,283 +1.11(+1.51%)
Sep 26, 2019 70.94 74.02 70.85 73.52 368,157 +2.87(+4.06%)
Sep 25, 2019 68.70 71.11 68.64 70.65 274,996 +1.24(+1.78%)
Sep 24, 2019 73.94 74.29 66.62 69.41 687,947 -4.44(-6.01%)
Sep 23, 2019 72.46 74.79 72.28 73.85 281,668 +0.25(+0.34%)
Sep 20, 2019 75.98 76.40 71.59 73.60 1,478,414 -1.65(-2.19%)
Sep 19, 2019 73.75 76.38 72.99 75.25 430,857 +1.50(+2.03%)
Sep 18, 2019 73.44 73.93 71.93 73.75 293,668 +0.36(+0.50%)
Sep 17, 2019 70.39 73.94 70.39 73.39 433,012 +2.98(+4.24%)
Sep 16, 2019 70.73 73.36 70.40 70.40 533,251 -0.20(-0.28%)
Sep 13, 2019 70.35 73.19 69.66 70.60 581,327 +2.27(+3.33%)
Sep 12, 2019 71.04 71.82 67.84 68.33 549,268 -1.92(-2.73%)
Sep 11, 2019 65.94 70.50 65.45 70.25 536,831 +3.84(+5.79%)
Sep 10, 2019 65.92 66.91 63.98 66.41 515,255 -0.11(-0.16%)
Sep 09, 2019 64.55 67.15 64.43 66.51 665,690 +2.12(+3.29%)
Sep 06, 2019 68.62 69.82 63.51 64.40 1,288,778 -3.83(-5.61%)
Sep 05, 2019 65.57 69.27 64.17 68.22 1,126,470 +2.40(+3.64%)
Sep 04, 2019 71.51 71.60 64.76 65.83 1,367,663 -4.36(-6.21%)
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.