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

Innovative Industrial Properties (NY: IIPR )

134.80 +1.16 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 30, 2019 77.19 77.52 66.85 67.74 1,628,524 -9.50(-12.30%)
Aug 29, 2019 78.45 78.69 77.17 77.23 249,287 -0.54(-0.69%)
Aug 28, 2019 76.20 78.17 75.42 77.77 367,565 +1.00(+1.30%)
Aug 27, 2019 78.58 79.00 76.56 76.78 320,525 -1.22(-1.57%)
Aug 26, 2019 78.52 79.45 76.28 78.00 361,545 +0.89(+1.15%)
Aug 23, 2019 80.26 81.94 76.90 77.11 505,326 -3.68(-4.55%)
Aug 22, 2019 85.64 86.10 80.13 80.79 540,107 -4.82(-5.63%)
Aug 21, 2019 86.07 87.82 84.35 85.61 521,835 -0.04(-0.04%)
Aug 20, 2019 83.99 87.99 83.95 85.65 633,232 +1.93(+2.30%)
Aug 19, 2019 82.13 84.27 81.52 83.72 383,678 +3.11(+3.86%)
Aug 16, 2019 78.68 80.71 78.25 80.60 374,486 +2.69(+3.45%)
Aug 15, 2019 78.25 80.58 77.25 77.92 447,525 -0.56(-0.72%)
Aug 14, 2019 80.54 81.97 78.29 78.48 460,116 -3.12(-3.83%)
Aug 13, 2019 75.88 81.81 75.69 81.60 701,209 +5.93(+7.83%)
Aug 12, 2019 78.02 78.17 75.45 75.67 394,028 -2.20(-2.82%)
Aug 09, 2019 78.63 80.45 77.29 77.87 368,958 -1.14(-1.44%)
Aug 08, 2019 81.73 83.42 78.58 79.01 611,831 -1.49(-1.85%)
Aug 07, 2019 78.83 81.81 77.19 80.50 674,441 +1.91(+2.44%)
Aug 06, 2019 76.00 78.63 75.97 78.58 508,166 +3.40(+4.52%)
Aug 05, 2019 76.62 76.79 73.90 75.19 528,986 -2.84(-3.64%)
Aug 02, 2019 77.26 79.11 75.21 78.03 450,305 +0.66(+0.85%)
Aug 01, 2019 80.12 81.20 76.89 77.37 601,339 -2.91(-3.62%)
Jul 31, 2019 82.81 83.57 78.92 80.28 527,793 -2.83(-3.41%)
Jul 30, 2019 80.57 83.38 80.53 83.11 383,153 +1.86(+2.29%)
Jul 29, 2019 82.81 83.96 80.15 81.25 539,307 -0.59(-0.72%)
Jul 26, 2019 81.78 83.17 80.91 81.84 491,505 +1.78(+2.22%)
Jul 25, 2019 80.22 83.36 79.48 80.07 668,992 +0.36(+0.45%)
Jul 24, 2019 77.34 81.91 74.83 79.71 1,064,050 +1.47(+1.88%)
Jul 23, 2019 85.45 85.89 74.98 78.23 2,405,861 -7.73(-8.99%)
Jul 22, 2019 93.82 94.08 83.61 85.96 1,727,450 -7.73(-8.25%)
Jul 19, 2019 94.20 95.42 93.08 93.69 455,702 -0.21(-0.23%)
Jul 18, 2019 95.05 96.43 93.68 93.90 553,542 -1.58(-1.66%)
Jul 17, 2019 98.00 99.14 94.96 95.48 604,236 -2.12(-2.17%)
Jul 16, 2019 96.48 98.72 96.48 97.60 756,886 +0.80(+0.82%)
Jul 15, 2019 95.73 97.24 94.48 96.80 1,168,350 +1.02(+1.06%)
Jul 12, 2019 96.56 97.05 93.00 95.78 3,925,596 -8.77(-8.39%)
Jul 11, 2019 100.88 106.00 100.52 104.55 582,600 +4.03(+4.01%)
Jul 10, 2019 101.63 104.25 99.42 100.52 598,287 +0.02(+0.01%)
Jul 09, 2019 94.20 101.36 93.98 100.50 558,034 +5.83(+6.16%)
Jul 08, 2019 98.88 99.45 93.50 94.67 635,292 -4.21(-4.26%)
Jul 05, 2019 97.24 99.40 93.68 98.88 543,236 +1.12(+1.15%)
Jul 03, 2019 91.07 97.76 91.01 97.76 383,964 +6.20(+6.77%)
Jul 02, 2019 94.96 95.19 90.66 91.56 434,150 -3.42(-3.60%)
Jul 01, 2019 94.74 96.10 93.75 94.98 376,037 +1.11(+1.18%)
Jun 28, 2019 91.16 94.51 90.94 93.87 881,130 +2.94(+3.23%)
Jun 27, 2019 95.07 95.93 89.65 90.93 623,905 -3.74(-3.95%)
Jun 26, 2019 100.16 101.90 89.55 94.67 974,165 -4.35(-4.40%)
Jun 25, 2019 95.64 99.54 94.14 99.02 551,629 +4.97(+5.29%)
Jun 24, 2019 92.24 95.14 87.62 94.05 864,891 +5.19(+5.85%)
Jun 21, 2019 100.86 100.93 88.08 88.85 2,146,374 -13.00(-12.76%)
Jun 20, 2019 98.21 104.17 97.08 101.85 1,170,918 +7.11(+7.50%)
Jun 19, 2019 91.03 94.74 87.84 94.74 886,307 +4.32(+4.77%)
Jun 18, 2019 91.54 95.01 89.29 90.43 1,413,373 +2.80(+3.20%)
Jun 17, 2019 83.24 89.41 82.16 87.62 903,256 +5.60(+6.83%)
Jun 14, 2019 77.13 83.46 77.08 82.02 679,438 +5.72(+7.50%)
Jun 13, 2019 75.12 77.34 74.65 76.29 362,148 +1.44(+1.93%)
Jun 12, 2019 71.89 74.89 71.89 74.85 304,949 +3.34(+4.67%)
Jun 11, 2019 74.85 75.42 68.60 71.51 509,328 -2.96(-3.97%)
Jun 10, 2019 73.85 75.51 72.34 74.46 591,887 +2.50(+3.47%)
Jun 07, 2019 70.81 73.15 70.70 71.97 390,574 +1.91(+2.73%)
Jun 06, 2019 69.63 73.04 67.37 70.06 1,001,878 +0.49(+0.71%)
Jun 05, 2019 64.43 69.57 64.43 69.57 716,769 +5.53(+8.63%)
Jun 04, 2019 63.86 64.64 62.80 64.04 433,105 +0.44(+0.69%)
Jun 03, 2019 63.53 64.08 62.10 63.60 365,451 +0.07(+0.11%)
May 31, 2019 62.07 64.24 61.77 63.53 233,048 -0.02(-0.04%)
May 30, 2019 62.00 63.81 62.00 63.55 280,334 +1.78(+2.89%)
May 29, 2019 65.02 65.13 61.42 61.77 502,421 -3.61(-5.53%)
May 28, 2019 66.48 67.59 64.86 65.38 600,756 -0.61(-0.93%)
May 24, 2019 65.89 67.43 65.79 66.00 279,208 +0.51(+0.79%)
May 23, 2019 65.93 66.72 64.41 65.48 351,220 -0.60(-0.92%)
May 22, 2019 64.45 67.15 64.27 66.09 311,759 +1.64(+2.55%)
May 21, 2019 64.81 65.10 63.96 64.45 310,741 +1.16(+1.83%)
May 20, 2019 66.87 67.12 63.14 63.29 442,488 -3.89(-5.80%)
May 17, 2019 66.80 69.01 66.72 67.18 487,523 -0.11(-0.17%)
May 16, 2019 66.08 68.31 65.58 67.30 543,536 +1.94(+2.97%)
May 15, 2019 61.90 66.22 61.79 65.35 563,137 +3.25(+5.23%)
May 14, 2019 61.24 62.53 60.86 62.10 450,349 +1.63(+2.69%)
May 13, 2019 61.00 61.94 60.27 60.48 409,598 -0.94(-1.53%)
May 10, 2019 59.73 63.71 59.69 61.42 790,672 +1.69(+2.82%)
May 09, 2019 61.34 61.85 59.65 59.73 437,993 -1.13(-1.85%)
May 08, 2019 60.15 61.79 60.15 60.86 349,329 +0.76(+1.26%)
May 07, 2019 63.55 63.90 59.53 60.10 638,359 -3.46(-5.44%)
May 06, 2019 64.14 64.79 63.17 63.55 327,073 -1.63(-2.49%)
May 03, 2019 64.19 65.55 64.05 65.18 416,233 +1.26(+1.98%)
May 02, 2019 64.66 66.46 63.51 63.92 325,348 -0.89(-1.38%)
May 01, 2019 64.34 66.31 63.89 64.81 366,617 +0.44(+0.68%)
Apr 30, 2019 65.70 66.19 62.64 64.37 445,810 -1.34(-2.04%)
Apr 29, 2019 65.78 66.44 64.81 65.71 305,263 +0.05(+0.07%)
Apr 26, 2019 65.85 66.53 64.84 65.66 340,446 +0.19(+0.29%)
Apr 25, 2019 63.51 65.86 62.62 65.48 392,464 +1.79(+2.81%)
Apr 24, 2019 63.49 64.55 62.54 63.68 345,406 +0.23(+0.37%)
Apr 23, 2019 61.05 63.48 61.05 63.45 406,801 +2.49(+4.09%)
Apr 22, 2019 61.09 62.15 59.99 60.95 397,409 -0.09(-0.15%)
Apr 18, 2019 60.49 61.89 60.49 61.04 401,155 +0.27(+0.45%)
Apr 17, 2019 62.16 62.53 59.97 60.77 521,288 -1.03(-1.66%)
Apr 16, 2019 63.14 63.88 61.54 61.80 390,119 -1.22(-1.93%)
Apr 15, 2019 64.01 64.14 60.49 63.02 578,619 -1.02(-1.59%)
Apr 12, 2019 63.53 64.07 62.56 64.04 378,670 +0.51(+0.80%)
Apr 11, 2019 64.14 65.29 62.38 63.53 480,622 -0.75(-1.16%)
Apr 10, 2019 62.07 64.75 62.07 64.28 617,646 +2.29(+3.70%)
Apr 09, 2019 62.79 63.53 60.96 61.99 652,631 -1.09(-1.73%)
Apr 08, 2019 63.59 64.17 62.45 63.08 505,460 +0.64(+1.03%)
Apr 05, 2019 60.88 63.70 60.88 62.44 930,474 +1.81(+2.99%)
Apr 04, 2019 58.19 60.98 57.13 60.62 697,411 +2.42(+4.16%)
Apr 03, 2019 57.84 59.70 57.13 58.20 688,436 +0.06(+0.10%)
Apr 02, 2019 60.11 60.30 57.58 58.14 923,833 -2.30(-3.80%)
Apr 01, 2019 62.38 63.29 59.09 60.44 784,758 -1.32(-2.14%)
Mar 29, 2019 63.96 64.26 60.99 61.76 763,425 -2.27(-3.54%)
Mar 28, 2019 65.87 66.53 63.74 64.03 485,510 -1.41(-2.15%)
Mar 27, 2019 66.95 67.32 62.14 65.44 540,986 -1.52(-2.27%)
Mar 26, 2019 64.69 68.20 64.50 66.96 542,297 +2.66(+4.14%)
Mar 25, 2019 66.02 67.13 62.43 64.29 671,793 -1.71(-2.59%)
Mar 22, 2019 68.21 70.13 64.91 66.00 785,476 -1.75(-2.59%)
Mar 21, 2019 66.09 68.69 66.09 67.75 642,106 +1.29(+1.95%)
Mar 20, 2019 66.11 68.05 64.72 66.46 719,398 -1.14(-1.68%)
Mar 19, 2019 66.93 67.61 64.14 67.60 962,304 +2.75(+4.25%)
Mar 18, 2019 60.51 64.90 60.44 64.84 698,104 +4.45(+7.37%)
Mar 15, 2019 58.32 60.55 58.12 60.39 621,680 +1.92(+3.28%)
Mar 14, 2019 60.34 62.43 57.61 58.47 838,864 -0.10(-0.17%)
Mar 13, 2019 57.75 59.50 57.65 58.57 540,441 +1.76(+3.10%)
Mar 12, 2019 55.98 58.65 55.98 56.81 663,310 +1.68(+3.04%)
Mar 11, 2019 52.65 55.62 52.27 55.13 481,094 +3.05(+5.85%)
Mar 08, 2019 51.12 52.78 50.06 52.09 439,669 -0.08(-0.14%)
Mar 07, 2019 53.59 54.09 51.62 52.16 656,908 -1.50(-2.80%)
Mar 06, 2019 56.60 56.64 53.21 53.67 834,914 -2.98(-5.26%)
Mar 05, 2019 57.46 58.22 56.42 56.64 324,804 -1.20(-2.08%)
Mar 04, 2019 58.89 59.54 56.41 57.85 512,375 -0.87(-1.47%)
Mar 01, 2019 59.61 59.70 57.46 58.71 431,427 -0.70(-1.18%)
Feb 28, 2019 59.78 61.38 58.92 59.41 574,214 -0.37(-0.62%)
Feb 27, 2019 58.89 59.95 56.87 59.78 670,740 +0.96(+1.62%)
Feb 26, 2019 58.19 58.98 55.49 58.83 742,846 +0.03(+0.05%)
Feb 25, 2019 56.04 59.87 55.76 58.80 995,845 +3.90(+7.10%)
Feb 22, 2019 52.27 54.94 52.27 54.90 791,592 +3.30(+6.40%)
Feb 21, 2019 48.62 51.61 48.14 51.60 700,089 +2.77(+5.67%)
Feb 20, 2019 49.04 50.09 48.36 48.83 2,986,796 -0.33(-0.67%)
Feb 19, 2019 49.34 50.25 48.92 49.16 904,797 +0.28(+0.57%)
Feb 15, 2019 47.84 49.49 47.09 48.88 1,818,906 +3.38(+7.42%)
Feb 14, 2019 48.14 48.15 44.80 45.51 1,266,087 -3.72(-7.55%)
Feb 13, 2019 49.60 50.38 48.97 49.22 202,434 -0.39(-0.79%)
Feb 12, 2019 50.72 50.91 49.16 49.61 281,616 -0.46(-0.92%)
Feb 11, 2019 48.65 51.30 48.65 50.07 310,284 +1.70(+3.51%)
Feb 08, 2019 46.86 48.95 46.86 48.37 256,197 +1.49(+3.18%)
Feb 07, 2019 46.93 47.26 45.13 46.88 294,233 -0.47(-1.00%)
Feb 06, 2019 48.81 49.17 46.80 47.36 280,684 -1.45(-2.97%)
Feb 05, 2019 49.64 49.89 46.63 48.81 537,794 -0.50(-1.01%)
Feb 04, 2019 47.96 49.50 47.96 49.30 390,112 +1.68(+3.54%)
Feb 01, 2019 46.77 49.12 46.67 47.62 412,414 +1.05(+2.24%)
Jan 31, 2019 46.26 47.78 46.21 46.57 330,437 +0.47(+1.01%)
Jan 30, 2019 44.96 46.17 44.54 46.11 276,320 +1.84(+4.16%)
Jan 29, 2019 46.26 46.53 43.63 44.26 419,864 -1.95(-4.22%)
Jan 28, 2019 45.13 46.51 44.83 46.21 449,931 +1.13(+2.50%)
Jan 25, 2019 44.02 45.11 43.98 45.08 321,609 +1.53(+3.52%)
Jan 24, 2019 43.02 45.05 42.87 43.55 296,609 +0.73(+1.70%)
Jan 23, 2019 42.35 43.99 42.24 42.82 363,671 +0.72(+1.72%)
Jan 22, 2019 40.99 42.47 40.47 42.10 282,142 +1.24(+3.04%)
Jan 18, 2019 41.37 41.37 40.35 40.86 158,212 -0.52(-1.25%)
Jan 17, 2019 39.74 41.59 39.21 41.38 224,694 +1.63(+4.11%)
Jan 16, 2019 40.04 40.60 38.81 39.74 207,501 -0.21(-0.53%)
Jan 15, 2019 40.72 41.14 39.50 39.95 274,142 -0.78(-1.92%)
Jan 14, 2019 39.86 41.82 39.72 40.74 434,421 +1.79(+4.60%)
Jan 11, 2019 38.36 39.44 38.19 38.95 145,448 +0.51(+1.33%)
Jan 10, 2019 38.44 39.09 37.73 38.44 157,403 -0.28(-0.72%)
Jan 09, 2019 39.14 39.48 38.06 38.71 221,458 -0.05(-0.12%)
Jan 08, 2019 37.83 38.96 37.19 38.76 281,394 +1.41(+3.77%)
Jan 07, 2019 35.34 37.80 35.34 37.35 354,666 +2.53(+7.26%)
Jan 04, 2019 34.23 35.27 34.23 34.82 175,894 +0.92(+2.71%)
Jan 03, 2019 34.45 34.87 33.82 33.91 180,053 -0.62(-1.81%)
Jan 02, 2019 33.81 34.68 33.40 34.53 182,689 +0.39(+1.15%)
Dec 31, 2018 34.72 34.76 33.73 34.14 247,954 -0.38(-1.09%)
Dec 28, 2018 33.75 35.06 33.73 34.52 172,836 +1.11(+3.31%)
Dec 27, 2018 34.07 34.46 32.57 33.41 220,508 -1.19(-3.45%)
Dec 26, 2018 32.24 35.09 31.75 34.60 367,591 +2.32(+7.19%)
Dec 24, 2018 32.92 33.32 31.87 32.28 399,584 -1.28(-3.82%)
Dec 21, 2018 36.47 36.90 33.56 33.57 549,127 -2.91(-7.98%)
Dec 20, 2018 37.23 37.95 34.84 36.48 354,188 -0.92(-2.45%)
Dec 19, 2018 38.06 38.10 37.04 37.40 241,700 -0.64(-1.69%)
Dec 18, 2018 37.34 38.24 37.13 38.04 181,817 +0.70(+1.88%)
Dec 17, 2018 39.04 40.28 37.10 37.34 408,898 -1.55(-3.99%)
Dec 14, 2018 38.55 39.81 38.40 38.89 263,977 +0.27(+0.70%)
Dec 13, 2018 37.87 39.46 37.87 38.62 237,515 +0.83(+2.19%)
Dec 12, 2018 37.68 38.26 37.58 37.79 207,742 +0.13(+0.34%)
Dec 11, 2018 37.66 38.29 37.32 37.66 163,821 -0.01(-0.04%)
Dec 10, 2018 37.27 38.06 37.16 37.68 217,121 +0.41(+1.10%)
Dec 07, 2018 38.41 38.81 36.98 37.27 309,001 -0.04(-0.10%)
Dec 06, 2018 36.75 37.56 36.18 37.31 456,996 +0.37(+0.99%)
Dec 04, 2018 37.87 38.41 36.47 36.94 303,641 -0.93(-2.46%)
Dec 03, 2018 37.98 38.94 37.55 37.87 407,331 +1.04(+2.84%)
Nov 30, 2018 37.30 38.38 36.75 36.83 792,737 -0.37(-0.98%)
Nov 29, 2018 37.06 37.90 37.00 37.19 244,963 +0.13(+0.36%)
Nov 28, 2018 37.15 38.16 36.24 37.06 315,951 -0.38(-1.02%)
Nov 27, 2018 35.07 39.40 35.07 37.44 539,108 +2.55(+7.32%)
Nov 26, 2018 40.74 41.22 34.43 34.89 945,484 -5.85(-14.36%)
Nov 23, 2018 39.05 41.52 39.05 40.74 290,911 +1.87(+4.82%)
Nov 21, 2018 38.87 38.87 38.87 0 +1.65(+4.43%)
Nov 20, 2018 38.03 39.99 36.79 37.22 597,308 -0.82(-2.16%)
Nov 19, 2018 37.80 39.54 37.04 38.04 549,958 +0.53(+1.41%)
Nov 16, 2018 35.27 38.67 35.13 37.51 513,215 +1.96(+5.50%)
Nov 15, 2018 34.81 35.78 34.33 35.55 307,295 +0.64(+1.84%)
Nov 14, 2018 33.82 36.08 33.81 34.91 351,501 +1.24(+3.68%)
Nov 13, 2018 33.21 34.18 32.31 33.67 235,338 +0.48(+1.44%)
Nov 12, 2018 33.14 34.14 32.16 33.19 585,320 -0.02(-0.07%)
Nov 09, 2018 33.71 33.94 32.51 33.22 215,336 -0.62(-1.83%)
Nov 08, 2018 31.84 34.29 31.42 33.84 529,672 +2.16(+6.83%)
Nov 07, 2018 31.55 33.34 31.05 31.67 371,001 +0.66(+2.12%)
Nov 06, 2018 30.01 31.05 30.01 31.02 187,903 +1.01(+3.36%)
Nov 05, 2018 30.60 31.18 29.86 30.01 293,578 -0.51(-1.66%)
Nov 02, 2018 30.63 30.82 30.02 30.52 148,872 -0.09(-0.29%)
Nov 01, 2018 30.65 30.88 29.53 30.60 196,152 +0.01(+0.05%)
Oct 31, 2018 30.82 30.99 29.97 30.59 155,721 -0.23(-0.75%)
Oct 30, 2018 30.22 31.10 30.15 30.82 127,321 +0.26(+0.85%)
Oct 29, 2018 31.18 31.34 30.13 30.56 162,555 -0.36(-1.16%)
Oct 26, 2018 31.34 31.35 30.41 30.92 172,590 -0.05(-0.17%)
Oct 25, 2018 30.13 31.17 30.07 30.97 268,765 +0.84(+2.77%)
Oct 24, 2018 30.22 30.79 29.69 30.13 235,803 -0.08(-0.27%)
Oct 23, 2018 30.60 30.63 29.44 30.22 324,880 -0.25(-0.83%)
Oct 22, 2018 30.18 30.97 30.07 30.47 210,285 +0.41(+1.37%)
Oct 19, 2018 31.31 31.71 29.89 30.06 341,697 -1.16(-3.73%)
Oct 18, 2018 32.16 32.19 30.74 31.22 221,268 -0.91(-2.83%)
Oct 17, 2018 32.31 32.56 31.50 32.13 197,811 -0.25(-0.78%)
Oct 16, 2018 32.09 32.72 31.80 32.39 335,133 +0.31(+0.95%)
Oct 15, 2018 32.14 32.61 31.84 32.08 324,479 +0.28(+0.89%)
Oct 12, 2018 33.28 33.46 31.19 31.80 501,155 -1.19(-3.60%)
Oct 11, 2018 32.84 33.94 32.84 32.99 359,987 -0.10(-0.29%)
Oct 10, 2018 34.09 34.36 33.02 33.08 399,470 -0.43(-1.27%)
Oct 09, 2018 32.04 33.96 32.04 33.51 1,000,072 +1.69(+5.30%)
Oct 08, 2018 32.08 33.25 31.68 31.82 589,116 +0.04(+0.12%)
Oct 05, 2018 31.72 32.46 31.57 31.78 741,549 +0.40(+1.28%)
Oct 04, 2018 31.20 32.03 30.19 31.38 2,110,999 -1.04(-3.20%)
Oct 03, 2018 34.76 34.90 31.53 32.42 604,939 -2.32(-6.68%)
Oct 02, 2018 35.05 35.52 34.43 34.74 189,741 -0.30(-0.85%)
Oct 01, 2018 36.73 37.12 34.70 35.04 177,063 -0.96(-2.67%)
Sep 28, 2018 34.88 36.06 34.79 36.00 120,598 +1.27(+3.65%)
Sep 27, 2018 35.02 35.31 34.52 34.73 384,296 +0.08(+0.24%)
Sep 26, 2018 35.00 35.40 34.35 34.65 133,459 -0.13(-0.38%)
Sep 25, 2018 34.53 35.04 34.46 34.78 183,893 +0.42(+1.23%)
Sep 24, 2018 35.55 36.29 34.22 34.36 251,663 -0.80(-2.27%)
Sep 21, 2018 33.75 36.66 33.65 35.16 813,294 +2.18(+6.60%)
Sep 20, 2018 32.96 33.95 32.29 32.98 570,088 +0.39(+1.20%)
Sep 19, 2018 33.06 33.40 32.12 32.59 544,697 +0.47(+1.48%)
Sep 18, 2018 32.32 33.48 31.96 32.12 222,277 +0.28(+0.88%)
Sep 17, 2018 31.00 31.98 30.63 31.83 190,697 +0.91(+2.95%)
Sep 14, 2018 31.11 31.38 30.62 30.92 203,188 -0.56(-1.76%)
Sep 13, 2018 31.29 32.14 30.69 31.48 182,056 +0.48(+1.55%)
Sep 12, 2018 32.64 32.70 30.60 31.00 242,812 -1.65(-5.06%)
Sep 11, 2018 32.89 33.26 32.45 32.65 210,414 +0.22(+0.69%)
Sep 10, 2018 32.63 32.69 32.02 32.43 189,090 +0.61(+1.91%)
Sep 07, 2018 31.41 32.14 31.11 31.82 176,051 +0.20(+0.63%)
Sep 06, 2018 30.78 31.85 30.21 31.62 148,883 +0.82(+2.67%)
Sep 05, 2018 31.95 31.99 28.75 30.80 404,435 -1.16(-3.62%)
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.