Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.54 -0.81 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 68.82 71.69 68.22 70.19 595,908 +1.26(+1.83%)
Aug 30, 2019 78.54 78.88 68.03 68.93 1,600,397 -9.66(-12.30%)
Aug 29, 2019 79.83 80.07 78.53 78.59 244,981 -0.55(-0.69%)
Aug 28, 2019 77.54 79.55 76.75 79.14 361,217 +1.01(+1.30%)
Aug 27, 2019 79.96 80.39 77.91 78.13 314,989 -1.24(-1.57%)
Aug 26, 2019 79.90 80.85 77.62 79.37 355,300 +0.90(+1.15%)
Aug 23, 2019 81.67 83.38 78.25 78.47 496,599 -3.74(-4.55%)
Aug 22, 2019 87.15 87.61 81.54 82.21 530,779 -4.91(-5.63%)
Aug 21, 2019 87.58 89.37 85.83 87.12 512,823 -0.04(-0.04%)
Aug 20, 2019 85.46 89.54 85.42 87.15 622,296 +1.96(+2.30%)
Aug 19, 2019 83.58 85.75 82.96 85.19 377,052 +3.17(+3.86%)
Aug 16, 2019 80.06 82.13 79.62 82.02 368,019 +2.74(+3.45%)
Aug 15, 2019 79.62 82.00 78.61 79.28 439,796 -0.57(-0.72%)
Aug 14, 2019 81.95 83.41 79.66 79.86 452,169 -3.18(-3.83%)
Aug 13, 2019 77.21 83.25 77.02 83.03 689,098 +6.03(+7.83%)
Aug 12, 2019 79.39 79.55 76.77 77.00 387,223 -2.23(-2.82%)
Aug 09, 2019 80.01 81.86 78.65 79.24 362,586 -1.16(-1.44%)
Aug 08, 2019 83.17 84.88 79.97 80.40 601,264 -1.52(-1.85%)
Aug 07, 2019 80.21 83.24 78.54 81.91 662,792 +1.95(+2.44%)
Aug 06, 2019 77.34 80.01 77.31 79.97 499,389 +3.46(+4.52%)
Aug 05, 2019 77.96 78.14 75.20 76.51 519,849 -2.89(-3.64%)
Aug 02, 2019 78.62 80.50 76.53 79.40 442,528 +0.67(+0.85%)
Aug 01, 2019 81.53 82.62 78.24 78.73 590,953 -2.96(-3.62%)
Jul 31, 2019 84.26 85.04 80.31 81.69 518,677 -2.88(-3.41%)
Jul 30, 2019 81.98 84.84 81.94 84.57 376,535 +1.89(+2.29%)
Jul 29, 2019 84.26 85.44 81.56 82.68 529,992 -0.60(-0.72%)
Jul 26, 2019 83.22 84.63 82.33 83.28 483,016 +1.81(+2.22%)
Jul 25, 2019 81.63 84.83 80.88 81.47 657,438 +0.36(+0.45%)
Jul 24, 2019 78.70 83.35 76.15 81.11 1,045,673 +1.50(+1.88%)
Jul 23, 2019 86.95 87.40 76.29 79.61 2,364,309 -7.86(-8.99%)
Jul 22, 2019 95.47 95.74 85.08 87.47 1,697,615 -7.86(-8.25%)
Jul 19, 2019 95.86 97.10 94.72 95.33 447,831 -0.22(-0.23%)
Jul 18, 2019 96.72 98.12 95.33 95.55 543,982 -1.61(-1.66%)
Jul 17, 2019 99.72 100.88 96.63 97.16 593,800 -2.16(-2.17%)
Jul 16, 2019 98.18 100.46 98.18 99.31 743,813 +0.81(+0.82%)
Jul 15, 2019 97.41 98.95 96.15 98.50 1,148,171 +1.04(+1.06%)
Jul 12, 2019 98.26 98.76 94.64 97.47 3,857,796 -8.92(-8.39%)
Jul 11, 2019 102.65 107.86 102.28 106.39 572,538 +4.11(+4.01%)
Jul 10, 2019 103.41 106.09 101.16 102.28 587,954 +0.02(+0.01%)
Jul 09, 2019 95.86 103.14 95.63 102.27 548,396 +5.93(+6.15%)
Jul 08, 2019 100.62 101.19 95.14 96.34 624,320 -4.28(-4.26%)
Jul 05, 2019 98.95 101.14 95.33 100.62 533,854 +1.14(+1.15%)
Jul 03, 2019 92.67 99.48 92.61 99.48 377,332 +6.31(+6.77%)
Jul 02, 2019 96.63 96.86 92.26 93.17 426,652 -3.48(-3.60%)
Jul 01, 2019 96.41 97.79 95.40 96.65 369,542 +1.13(+1.18%)
Jun 28, 2019 92.77 96.17 92.53 95.52 865,911 +2.99(+3.23%)
Jun 27, 2019 96.74 97.61 91.23 92.53 613,130 -3.80(-3.95%)
Jun 26, 2019 101.92 103.69 91.12 96.33 957,340 -4.43(-4.40%)
Jun 25, 2019 97.32 101.28 95.79 100.76 542,102 +5.06(+5.29%)
Jun 24, 2019 93.86 96.81 89.16 95.70 849,954 +5.29(+5.85%)
Jun 21, 2019 102.63 102.70 89.63 90.41 2,109,304 -13.23(-12.76%)
Jun 20, 2019 99.94 106.00 98.78 103.64 1,150,695 +7.23(+7.50%)
Jun 19, 2019 92.63 96.41 89.38 96.41 871,000 +4.39(+4.77%)
Jun 18, 2019 93.15 96.68 90.86 92.01 1,388,962 +2.85(+3.20%)
Jun 17, 2019 84.71 90.98 83.61 89.16 887,655 +5.70(+6.83%)
Jun 14, 2019 78.48 84.93 78.44 83.46 667,703 +5.82(+7.50%)
Jun 13, 2019 76.44 78.70 75.97 77.64 355,893 +1.47(+1.93%)
Jun 12, 2019 73.15 76.20 73.15 76.17 299,682 +3.40(+4.67%)
Jun 11, 2019 76.17 76.74 69.80 72.77 500,532 -3.01(-3.97%)
Jun 10, 2019 75.15 76.84 73.61 75.77 581,665 +2.54(+3.47%)
Jun 07, 2019 72.06 74.43 71.94 73.23 383,828 +1.95(+2.73%)
Jun 06, 2019 70.86 74.32 68.55 71.29 984,574 +0.50(+0.71%)
Jun 05, 2019 65.56 70.79 65.56 70.79 704,390 +5.62(+8.63%)
Jun 04, 2019 64.98 65.78 63.90 65.16 425,625 +0.45(+0.69%)
Jun 03, 2019 64.65 65.21 63.19 64.72 359,139 +0.07(+0.11%)
May 31, 2019 63.16 65.36 62.86 64.65 229,023 -0.02(-0.04%)
May 30, 2019 63.09 64.93 63.09 64.67 275,492 +1.82(+2.89%)
May 29, 2019 66.16 66.27 62.49 62.86 493,744 -3.68(-5.53%)
May 28, 2019 67.65 68.78 66.00 66.53 590,380 -0.62(-0.93%)
May 24, 2019 67.05 68.62 66.94 67.16 274,386 +0.52(+0.79%)
May 23, 2019 67.09 67.90 65.54 66.63 345,154 -0.62(-0.92%)
May 22, 2019 65.58 68.33 65.39 67.25 306,375 +1.67(+2.55%)
May 21, 2019 65.95 66.24 65.09 65.58 305,374 +1.18(+1.83%)
May 20, 2019 68.05 68.30 64.25 64.40 434,845 -3.96(-5.80%)
May 17, 2019 67.97 70.22 67.90 68.36 479,103 -0.12(-0.17%)
May 16, 2019 67.24 69.51 66.73 68.48 534,148 +1.98(+2.97%)
May 15, 2019 62.99 67.38 62.87 66.50 553,411 +3.31(+5.23%)
May 14, 2019 62.32 63.63 61.93 63.19 442,571 +1.65(+2.69%)
May 13, 2019 62.07 63.03 61.33 61.54 402,523 -0.95(-1.53%)
May 10, 2019 60.78 64.83 60.74 62.49 777,016 +1.72(+2.82%)
May 09, 2019 62.42 62.93 60.70 60.78 430,429 -1.15(-1.85%)
May 08, 2019 61.21 62.87 61.20 61.93 343,296 +0.77(+1.26%)
May 07, 2019 64.66 65.02 60.57 61.16 627,334 -3.52(-5.44%)
May 06, 2019 65.27 65.93 64.28 64.67 321,424 -1.65(-2.49%)
May 03, 2019 65.32 66.70 65.18 66.33 409,044 +1.28(+1.98%)
May 02, 2019 65.80 67.63 64.63 65.04 319,729 -0.91(-1.38%)
May 01, 2019 65.47 67.47 65.01 65.95 360,285 +0.45(+0.68%)
Apr 30, 2019 66.86 67.36 63.74 65.50 438,110 -1.36(-2.04%)
Apr 29, 2019 66.93 67.61 65.95 66.86 299,990 +0.05(+0.07%)
Apr 26, 2019 67.01 67.70 65.98 66.82 334,566 +0.19(+0.29%)
Apr 25, 2019 64.63 67.02 63.72 66.63 385,686 +1.82(+2.81%)
Apr 24, 2019 64.60 65.68 63.64 64.80 339,440 +0.24(+0.37%)
Apr 23, 2019 62.13 64.59 62.13 64.56 399,776 +2.54(+4.09%)
Apr 22, 2019 62.16 63.24 61.05 62.03 390,546 -0.09(-0.15%)
Apr 18, 2019 61.56 62.97 61.55 62.12 394,227 +0.28(+0.45%)
Apr 17, 2019 63.25 63.63 61.03 61.84 512,284 -1.05(-1.66%)
Apr 16, 2019 64.25 65.00 62.62 62.89 383,381 -1.24(-1.93%)
Apr 15, 2019 65.13 65.27 61.56 64.13 568,625 -1.04(-1.59%)
Apr 12, 2019 64.65 65.19 63.66 65.16 372,130 +0.52(+0.80%)
Apr 11, 2019 65.26 66.43 63.48 64.65 472,321 -0.76(-1.16%)
Apr 10, 2019 63.16 65.89 63.16 65.41 606,978 +2.33(+3.70%)
Apr 09, 2019 63.89 64.65 62.03 63.08 641,359 -1.11(-1.73%)
Apr 08, 2019 64.71 65.30 63.55 64.19 496,730 +0.65(+1.03%)
Apr 05, 2019 61.95 64.82 61.95 63.53 914,404 +1.85(+2.99%)
Apr 04, 2019 59.22 62.05 58.13 61.69 685,366 +2.46(+4.16%)
Apr 03, 2019 58.86 60.75 58.13 59.22 676,546 +0.06(+0.10%)
Apr 02, 2019 61.16 61.36 58.59 59.16 907,878 -2.34(-3.80%)
Apr 01, 2019 63.48 64.40 60.12 61.50 771,204 -1.35(-2.14%)
Mar 29, 2019 65.08 65.39 62.06 62.85 750,240 -2.31(-3.54%)
Mar 28, 2019 67.03 67.70 64.86 65.16 477,125 -1.43(-2.15%)
Mar 27, 2019 68.13 68.50 63.24 66.59 531,643 -1.55(-2.27%)
Mar 26, 2019 65.82 69.40 65.64 68.13 532,931 +2.71(+4.14%)
Mar 25, 2019 67.18 68.31 63.53 65.42 660,191 -1.74(-2.59%)
Mar 22, 2019 69.40 71.36 66.05 67.16 771,910 -1.78(-2.59%)
Mar 21, 2019 67.25 69.89 67.25 68.94 631,017 +1.32(+1.95%)
Mar 20, 2019 67.28 69.24 65.86 67.63 706,973 -1.16(-1.68%)
Mar 19, 2019 68.11 68.80 65.27 68.78 945,684 +2.80(+4.25%)
Mar 18, 2019 61.57 66.04 61.50 65.98 686,047 +4.53(+7.37%)
Mar 15, 2019 59.35 61.61 59.14 61.45 610,943 +1.95(+3.28%)
Mar 14, 2019 61.40 63.52 58.62 59.50 824,376 -0.10(-0.17%)
Mar 13, 2019 58.77 60.54 58.67 59.60 531,107 +1.79(+3.10%)
Mar 12, 2019 56.96 59.68 56.96 57.81 651,853 +1.71(+3.04%)
Mar 11, 2019 53.58 56.60 53.19 56.10 472,785 +3.10(+5.85%)
Mar 08, 2019 52.02 53.71 50.94 53.00 432,076 -0.08(-0.14%)
Mar 07, 2019 54.53 55.04 52.53 53.08 645,562 -1.53(-2.80%)
Mar 06, 2019 57.59 57.63 54.14 54.61 820,494 -3.03(-5.26%)
Mar 05, 2019 58.47 59.25 57.41 57.64 319,194 -1.22(-2.08%)
Mar 04, 2019 59.93 60.59 57.40 58.86 503,526 -0.88(-1.47%)
Mar 01, 2019 60.66 60.75 58.47 59.75 423,975 -0.71(-1.18%)
Feb 28, 2019 60.83 62.45 59.95 60.46 564,296 -0.38(-0.62%)
Feb 27, 2019 59.93 61.00 57.87 60.83 659,156 +0.97(+1.62%)
Feb 26, 2019 59.21 60.01 56.46 59.86 730,017 +0.03(+0.05%)
Feb 25, 2019 57.02 60.92 56.74 59.83 978,645 +3.96(+7.10%)
Feb 22, 2019 53.19 55.90 53.19 55.86 777,920 +3.36(+6.40%)
Feb 21, 2019 49.47 52.52 48.98 52.50 687,998 +2.82(+5.67%)
Feb 20, 2019 49.90 50.97 49.21 49.69 2,935,211 -0.34(-0.67%)
Feb 19, 2019 50.21 51.13 49.78 50.02 889,170 +0.28(+0.57%)
Feb 15, 2019 48.69 50.36 47.92 49.74 1,787,492 +3.44(+7.42%)
Feb 14, 2019 48.98 49.00 45.59 46.31 1,244,220 -3.78(-7.55%)
Feb 13, 2019 50.47 51.26 49.83 50.09 198,938 -0.40(-0.79%)
Feb 12, 2019 51.61 51.80 50.02 50.48 276,752 -0.47(-0.92%)
Feb 11, 2019 49.50 52.21 49.50 50.95 304,925 +1.73(+3.51%)
Feb 08, 2019 47.68 49.81 47.68 49.22 251,772 +1.52(+3.18%)
Feb 07, 2019 47.76 48.09 45.92 47.71 289,151 -0.48(-1.00%)
Feb 06, 2019 49.67 50.03 47.62 48.19 275,836 -1.48(-2.97%)
Feb 05, 2019 50.51 50.77 47.45 49.67 528,506 -0.51(-1.01%)
Feb 04, 2019 48.80 50.37 48.80 50.17 383,374 +1.71(+3.54%)
Feb 01, 2019 47.59 49.98 47.49 48.46 405,292 +1.06(+2.24%)
Jan 31, 2019 47.07 48.62 47.02 47.39 324,730 +0.47(+1.01%)
Jan 30, 2019 45.75 46.99 45.32 46.92 271,548 +1.88(+4.16%)
Jan 29, 2019 47.07 47.35 44.40 45.04 412,612 -1.98(-4.22%)
Jan 28, 2019 45.92 47.32 45.62 47.02 442,160 +1.15(+2.50%)
Jan 25, 2019 44.79 45.91 44.75 45.88 316,054 +1.56(+3.52%)
Jan 24, 2019 43.78 45.85 43.63 44.32 291,486 +0.74(+1.70%)
Jan 23, 2019 43.09 44.77 42.98 43.57 357,390 +0.73(+1.72%)
Jan 22, 2019 41.71 43.22 41.18 42.84 277,269 +1.26(+3.04%)
Jan 18, 2019 42.10 42.10 41.06 41.58 155,479 -0.53(-1.25%)
Jan 17, 2019 40.43 42.32 39.90 42.10 220,813 +1.66(+4.11%)
Jan 16, 2019 40.74 41.31 39.49 40.44 203,917 -0.21(-0.53%)
Jan 15, 2019 41.44 41.87 40.19 40.66 269,408 -0.80(-1.92%)
Jan 14, 2019 40.56 42.55 40.42 41.45 426,918 +1.82(+4.60%)
Jan 11, 2019 39.03 40.13 38.87 39.63 142,936 +0.52(+1.33%)
Jan 10, 2019 39.11 39.78 38.39 39.11 154,685 -0.28(-0.72%)
Jan 09, 2019 39.83 40.17 38.73 39.39 217,633 -0.05(-0.12%)
Jan 08, 2019 38.49 39.65 37.84 39.44 276,534 +1.43(+3.77%)
Jan 07, 2019 35.96 38.46 35.96 38.01 348,540 +2.57(+7.26%)
Jan 04, 2019 34.83 35.89 34.83 35.44 172,856 +0.93(+2.71%)
Jan 03, 2019 35.05 35.48 34.42 34.50 176,943 -0.64(-1.81%)
Jan 02, 2019 34.40 35.29 33.98 35.14 179,534 +0.40(+1.15%)
Dec 31, 2018 35.33 35.37 34.32 34.74 243,671 -0.38(-1.09%)
Dec 28, 2018 34.34 35.67 34.33 35.12 169,851 +1.13(+3.31%)
Dec 27, 2018 34.67 35.07 33.15 34.00 216,700 -1.21(-3.45%)
Dec 26, 2018 32.81 35.71 32.31 35.21 361,242 +2.36(+7.19%)
Dec 24, 2018 33.50 33.91 32.43 32.85 392,683 -1.31(-3.82%)
Dec 21, 2018 37.11 37.54 34.15 34.16 539,643 -2.96(-7.98%)
Dec 20, 2018 37.89 38.62 35.45 37.12 348,071 -0.93(-2.45%)
Dec 19, 2018 38.73 38.77 37.69 38.05 237,526 -0.65(-1.69%)
Dec 18, 2018 38.00 38.91 37.78 38.71 178,677 +0.71(+1.88%)
Dec 17, 2018 39.72 40.99 37.76 37.99 401,836 -1.58(-3.99%)
Dec 14, 2018 39.23 40.51 39.07 39.57 259,418 +0.27(+0.70%)
Dec 13, 2018 38.53 40.16 38.53 39.30 233,413 +0.84(+2.19%)
Dec 12, 2018 38.34 38.93 38.24 38.46 204,154 +0.13(+0.34%)
Dec 11, 2018 38.33 38.96 37.98 38.33 160,992 -0.02(-0.04%)
Dec 10, 2018 37.92 38.73 37.81 38.34 213,371 +0.42(+1.10%)
Dec 07, 2018 39.09 39.49 37.63 37.92 303,664 -0.04(-0.10%)
Dec 06, 2018 37.40 38.22 36.82 37.96 449,103 +0.37(+0.99%)
Dec 04, 2018 38.54 39.09 37.11 37.59 298,397 -0.95(-2.46%)
Dec 03, 2018 38.65 39.62 38.21 38.54 400,296 +1.06(+2.84%)
Nov 30, 2018 37.95 39.06 37.39 37.48 779,045 -0.37(-0.98%)
Nov 29, 2018 37.71 38.56 37.65 37.85 240,732 +0.14(+0.36%)
Nov 28, 2018 37.80 38.84 36.88 37.71 310,495 -0.39(-1.02%)
Nov 27, 2018 35.69 40.10 35.69 38.10 529,797 +2.60(+7.32%)
Nov 26, 2018 41.46 41.94 35.03 35.50 929,154 -5.95(-14.36%)
Nov 23, 2018 39.74 42.24 39.73 41.46 285,887 +1.91(+4.82%)
Nov 21, 2018 39.55 39.55 39.55 0 +1.68(+4.43%)
Nov 20, 2018 38.70 40.69 37.44 37.87 586,991 -0.84(-2.16%)
Nov 19, 2018 38.46 40.23 37.69 38.71 540,459 +0.54(+1.41%)
Nov 16, 2018 35.89 39.35 35.75 38.17 504,351 +1.99(+5.50%)
Nov 15, 2018 35.43 36.41 34.93 36.18 301,988 +0.65(+1.84%)
Nov 14, 2018 34.42 36.72 34.41 35.52 345,431 +1.26(+3.68%)
Nov 13, 2018 33.79 34.78 32.88 34.26 231,273 +0.49(+1.44%)
Nov 12, 2018 33.72 34.74 32.73 33.78 575,211 -0.02(-0.07%)
Nov 09, 2018 34.30 34.54 33.08 33.80 211,617 -0.63(-1.83%)
Nov 08, 2018 32.40 34.89 31.97 34.43 520,524 +2.20(+6.83%)
Nov 07, 2018 32.10 33.93 31.59 32.23 364,593 +0.67(+2.12%)
Nov 06, 2018 30.54 31.60 30.54 31.56 184,658 +1.03(+3.36%)
Nov 05, 2018 31.14 31.72 30.38 30.54 288,507 -0.52(-1.66%)
Nov 02, 2018 31.17 31.36 30.55 31.05 146,301 -0.09(-0.29%)
Nov 01, 2018 31.19 31.42 30.05 31.14 192,765 +0.02(+0.05%)
Oct 31, 2018 31.36 31.54 30.50 31.13 153,031 -0.24(-0.75%)
Oct 30, 2018 30.76 31.65 30.68 31.36 125,122 +0.27(+0.85%)
Oct 29, 2018 31.73 31.89 30.66 31.10 159,747 -0.36(-1.16%)
Oct 26, 2018 31.89 31.90 30.95 31.46 169,609 -0.05(-0.17%)
Oct 25, 2018 30.66 31.72 30.60 31.51 264,123 +0.85(+2.77%)
Oct 24, 2018 30.76 31.34 30.21 30.66 231,730 -0.08(-0.27%)
Oct 23, 2018 31.14 31.17 29.96 30.75 319,269 -0.26(-0.83%)
Oct 22, 2018 30.71 31.51 30.60 31.01 206,653 +0.42(+1.37%)
Oct 19, 2018 31.86 32.27 30.41 30.59 335,795 -1.18(-3.73%)
Oct 18, 2018 32.73 32.76 31.28 31.77 217,446 -0.93(-2.83%)
Oct 17, 2018 32.87 33.13 32.05 32.70 194,395 -0.26(-0.78%)
Oct 16, 2018 32.65 33.29 32.36 32.96 329,345 +0.31(+0.95%)
Oct 15, 2018 32.71 33.18 32.40 32.65 318,875 +0.29(+0.89%)
Oct 12, 2018 33.86 34.04 31.74 32.36 492,500 -1.21(-3.60%)
Oct 11, 2018 33.41 34.54 33.41 33.57 353,770 -0.10(-0.29%)
Oct 10, 2018 34.69 34.96 33.60 33.66 392,571 -0.43(-1.27%)
Oct 09, 2018 32.60 34.55 32.60 34.10 982,800 +1.72(+5.30%)
Oct 08, 2018 32.65 33.84 32.24 32.38 578,941 +0.04(+0.12%)
Oct 05, 2018 32.27 33.03 32.12 32.34 728,742 +0.41(+1.28%)
Oct 04, 2018 31.75 32.59 30.72 31.93 2,074,540 -1.06(-3.20%)
Oct 03, 2018 35.37 35.52 32.08 32.99 594,491 -2.36(-6.68%)
Oct 02, 2018 35.67 36.14 35.03 35.35 186,464 -0.30(-0.85%)
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.