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

Safehold Inc (NY: SAFE )

18.66 +0.23 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jan 31, 2020 204.26 205.91 198.95 200.64 29,175 -2.68(-1.32%)
Jan 30, 2020 207.65 210.19 202.47 203.32 27,438 -5.18(-2.48%)
Jan 29, 2020 210.73 211.53 206.98 208.50 55,101 -1.56(-0.74%)
Jan 28, 2020 204.48 211.53 204.35 210.06 53,067 +7.41(+3.66%)
Jan 27, 2020 201.18 205.28 199.13 202.65 55,907 +0.67(+0.33%)
Jan 24, 2020 201.85 202.70 199.13 201.98 44,255 +0.62(+0.31%)
Jan 23, 2020 195.15 201.62 195.02 201.36 71,150 +5.94(+3.04%)
Jan 22, 2020 197.25 199.04 194.64 195.42 54,678 -0.71(-0.36%)
Jan 21, 2020 189.00 200.55 188.91 196.14 95,391 +8.66(+4.62%)
Jan 17, 2020 185.96 191.58 185.96 187.48 55,078 +1.88(+1.01%)
Jan 16, 2020 184.98 188.73 184.62 185.60 65,138 +1.07(+0.58%)
Jan 15, 2020 182.79 187.21 182.57 184.53 98,408 +1.70(+0.93%)
Jan 14, 2020 183.95 184.00 181.39 182.84 28,283 -1.38(-0.75%)
Jan 13, 2020 181.45 185.51 181.45 184.22 41,085 +3.12(+1.73%)
Jan 10, 2020 181.59 183.02 180.65 181.10 30,564 -0.49(-0.27%)
Jan 09, 2020 179.98 184.18 179.40 181.59 27,166 +1.96(+1.09%)
Jan 08, 2020 177.84 180.29 177.44 179.62 34,815 +1.87(+1.05%)
Jan 07, 2020 179.98 179.98 177.17 177.75 23,397 -2.54(-1.41%)
Jan 06, 2020 179.40 181.45 178.78 180.29 28,777 +0.27(+0.15%)
Jan 03, 2020 175.88 180.61 175.16 180.03 33,679 +4.11(+2.33%)
Jan 02, 2020 179.71 179.71 173.78 175.92 39,135 -3.23(-1.80%)
Dec 31, 2019 177.37 180.35 177.24 179.15 38,961 +1.47(+0.83%)
Dec 30, 2019 176.44 178.71 174.92 177.68 26,820 +0.71(+0.40%)
Dec 27, 2019 176.48 177.45 173.46 176.97 26,769 +1.29(+0.73%)
Dec 26, 2019 176.08 176.44 173.59 175.68 18,586 -0.09(-0.05%)
Dec 24, 2019 173.95 176.48 173.73 175.77 17,771 +1.65(+0.94%)
Dec 23, 2019 176.48 176.57 171.10 174.13 30,489 -2.58(-1.46%)
Dec 20, 2019 173.37 178.57 173.28 176.71 96,233 +3.33(+1.92%)
Dec 19, 2019 175.15 176.71 172.17 173.37 32,391 -1.78(-1.02%)
Dec 18, 2019 171.24 176.56 171.24 175.15 68,055 +3.73(+2.18%)
Dec 17, 2019 172.08 172.79 170.24 171.42 41,918 -0.40(-0.23%)
Dec 16, 2019 173.59 174.68 168.70 171.82 85,121 -1.65(-0.95%)
Dec 13, 2019 177.37 178.97 172.84 173.46 75,133 -3.69(-2.08%)
Dec 12, 2019 182.35 183.24 176.93 177.15 69,441 -5.60(-3.06%)
Dec 11, 2019 184.89 185.29 182.17 182.75 60,338 -2.44(-1.32%)
Dec 10, 2019 185.64 188.35 184.55 185.20 34,102 -0.80(-0.43%)
Dec 09, 2019 186.13 187.46 184.40 186.00 82,587 -0.13(-0.07%)
Dec 06, 2019 190.13 190.59 185.24 186.13 89,440 -3.82(-2.01%)
Dec 05, 2019 188.75 191.20 187.55 189.95 51,652 +1.16(+0.61%)
Dec 04, 2019 186.66 190.26 185.95 188.80 107,187 +1.51(+0.81%)
Dec 03, 2019 175.51 188.00 175.51 187.29 148,877 +10.98(+6.23%)
Dec 02, 2019 182.84 183.28 174.63 176.31 729,127 -5.29(-2.91%)
Nov 29, 2019 181.95 185.73 180.35 181.60 113,037 -0.49(-0.27%)
Nov 27, 2019 183.15 184.22 181.91 182.09 184,841 -0.49(-0.27%)
Nov 26, 2019 182.26 184.49 179.64 182.57 392,843 +11.83(+6.93%)
Nov 25, 2019 168.93 176.84 168.93 170.75 67,312 +2.09(+1.24%)
Nov 22, 2019 166.84 169.77 165.81 168.66 88,247 +2.31(+1.39%)
Nov 21, 2019 161.19 167.68 161.19 166.35 74,506 +4.71(+2.92%)
Nov 20, 2019 161.24 167.77 157.41 161.64 378,733 +7.82(+5.09%)
Nov 19, 2019 155.59 157.15 151.37 153.81 126,636 -5.91(-3.70%)
Nov 18, 2019 158.44 160.12 157.90 159.72 19,732 +2.22(+1.41%)
Nov 15, 2019 162.35 163.37 155.95 157.50 36,441 -3.78(-2.34%)
Nov 14, 2019 157.86 161.41 157.46 161.28 40,661 +3.82(+2.43%)
Nov 13, 2019 154.30 160.79 154.30 157.46 44,418 +3.47(+2.25%)
Nov 12, 2019 153.01 155.21 151.41 153.99 55,765 +0.93(+0.61%)
Nov 11, 2019 151.10 153.90 150.35 153.06 65,728 +3.02(+2.01%)
Nov 08, 2019 151.15 152.17 149.14 150.03 41,075 -1.02(-0.68%)
Nov 07, 2019 147.94 151.94 145.68 151.06 40,102 +3.33(+2.26%)
Nov 06, 2019 145.59 148.88 142.70 147.72 37,510 +1.69(+1.16%)
Nov 05, 2019 148.57 148.57 141.50 146.03 56,754 -2.62(-1.76%)
Nov 04, 2019 153.81 153.81 148.03 148.66 30,151 -3.73(-2.45%)
Nov 01, 2019 153.81 153.81 150.30 152.39 19,345 -1.33(-0.87%)
Oct 31, 2019 153.81 154.04 151.23 153.72 24,831 -0.58(-0.37%)
Oct 30, 2019 154.48 154.57 152.34 154.30 15,050 +0.18(+0.12%)
Oct 29, 2019 150.03 154.92 149.76 154.12 32,969 +4.27(+2.85%)
Oct 28, 2019 149.10 152.08 148.88 149.86 18,972 +0.76(+0.51%)
Oct 25, 2019 150.26 151.47 143.37 149.10 39,928 -1.65(-1.09%)
Oct 24, 2019 152.61 153.32 150.48 150.75 51,013 -0.89(-0.59%)
Oct 23, 2019 152.08 152.43 149.81 151.63 32,554 +0.13(+0.09%)
Oct 22, 2019 153.32 154.58 150.48 151.50 28,300 -1.42(-0.93%)
Oct 21, 2019 150.83 153.19 150.83 152.92 26,122 +1.87(+1.24%)
Oct 18, 2019 151.50 151.86 150.57 151.06 23,327 -0.53(-0.35%)
Oct 17, 2019 151.59 153.46 150.88 151.59 25,470 -0.27(-0.18%)
Oct 16, 2019 153.10 153.10 150.75 151.86 25,500 -1.02(-0.67%)
Oct 15, 2019 152.12 154.39 151.97 152.88 26,847 +0.49(+0.32%)
Oct 14, 2019 152.92 154.35 151.32 152.39 23,035 +0.04(+0.03%)
Oct 11, 2019 152.66 155.59 151.28 152.34 24,092 -0.09(-0.06%)
Oct 10, 2019 152.26 155.50 152.26 152.43 18,210 +0.18(+0.12%)
Oct 09, 2019 151.23 152.97 150.75 152.26 19,862 +0.98(+0.65%)
Oct 08, 2019 153.23 156.08 151.19 151.28 35,547 -1.29(-0.84%)
Oct 07, 2019 152.61 154.35 150.57 152.57 119,353 +3.25(+2.17%)
Oct 04, 2019 147.59 150.94 147.59 149.32 24,362 +1.73(+1.17%)
Oct 03, 2019 143.28 148.12 142.65 147.59 31,357 +5.11(+3.59%)
Oct 02, 2019 139.10 142.83 138.52 142.48 27,850 +3.54(+2.55%)
Oct 01, 2019 135.27 139.87 134.38 138.94 35,312 +4.03(+2.98%)
Sep 30, 2019 132.52 136.24 131.02 134.91 46,739 +2.12(+1.60%)
Sep 27, 2019 132.44 135.04 131.42 132.79 26,111 +0.49(+0.37%)
Sep 26, 2019 132.70 135.31 130.44 132.30 18,719 -0.40(-0.30%)
Sep 25, 2019 132.26 132.97 131.16 132.70 19,741 +0.18(+0.13%)
Sep 24, 2019 133.45 133.92 131.82 132.52 20,806 -0.26(-0.20%)
Sep 23, 2019 131.99 133.06 131.24 132.79 34,534 +1.95(+1.49%)
Sep 20, 2019 132.48 132.70 129.25 130.84 110,006 -1.19(-0.90%)
Sep 19, 2019 132.88 133.85 130.13 132.04 21,107 -0.40(-0.30%)
Sep 18, 2019 133.85 134.47 130.93 132.44 22,665 -0.57(-0.43%)
Sep 17, 2019 132.57 133.83 129.43 133.01 34,166 +0.22(+0.17%)
Sep 16, 2019 135.44 137.12 132.57 132.79 24,040 -1.81(-1.35%)
Sep 13, 2019 128.06 135.44 128.06 134.60 29,095 +6.81(+5.33%)
Sep 12, 2019 128.28 130.27 126.95 127.79 39,560 +0.53(+0.42%)
Sep 11, 2019 122.39 127.53 121.28 127.26 35,072 +5.00(+4.09%)
Sep 10, 2019 119.87 122.53 117.71 122.26 28,108 +1.86(+1.54%)
Sep 09, 2019 122.97 123.41 117.71 120.40 34,010 -1.99(-1.63%)
Sep 06, 2019 126.55 126.82 122.13 122.39 40,580 -4.60(-3.62%)
Sep 05, 2019 127.44 128.23 125.18 127.00 30,439 -0.62(-0.49%)
Sep 04, 2019 128.15 129.12 126.82 127.61 19,945 -0.27(-0.21%)
Sep 03, 2019 129.69 130.84 127.44 127.88 29,436 -1.73(-1.33%)
Aug 30, 2019 128.28 129.69 126.42 129.60 31,898 +1.90(+1.49%)
Aug 29, 2019 128.63 129.60 127.44 127.70 35,035 -0.57(-0.45%)
Aug 28, 2019 126.69 129.29 126.33 128.28 45,591 +1.19(+0.94%)
Aug 27, 2019 127.79 128.79 126.70 127.08 38,300 +0.49(+0.38%)
Aug 26, 2019 124.52 127.48 123.77 126.60 47,486 +3.63(+2.95%)
Aug 23, 2019 126.91 126.95 122.13 122.97 67,595 -3.98(-3.14%)
Aug 22, 2019 127.57 128.68 126.24 126.95 33,782 -0.53(-0.42%)
Aug 21, 2019 128.01 128.81 126.20 127.48 26,252 -0.49(-0.38%)
Aug 20, 2019 128.63 129.29 127.39 127.97 32,786 -0.09(-0.07%)
Aug 19, 2019 128.23 129.74 126.51 128.06 30,596 +0.44(+0.35%)
Aug 16, 2019 126.77 129.43 124.94 127.61 32,283 +1.42(+1.12%)
Aug 15, 2019 125.93 127.61 123.01 126.20 32,916 +0.13(+0.10%)
Aug 14, 2019 127.83 127.88 123.28 126.07 44,672 -2.79(-2.16%)
Aug 13, 2019 129.83 130.67 127.30 128.85 29,455 -1.02(-0.78%)
Aug 12, 2019 129.38 130.22 126.29 129.87 21,782 +0.66(+0.51%)
Aug 09, 2019 126.55 132.88 126.55 129.21 83,940 +1.24(+0.97%)
Aug 08, 2019 131.33 134.34 126.07 127.97 353,504 -1.95(-1.50%)
Aug 07, 2019 141.55 144.60 129.16 129.91 149,718 -15.26(-10.51%)
Aug 06, 2019 144.11 145.97 142.74 145.18 9,031 +1.06(+0.74%)
Aug 05, 2019 148.23 148.85 142.34 144.11 26,075 -4.16(-2.80%)
Aug 02, 2019 149.29 149.91 146.86 148.27 15,485 +0.00(+0.00%)
Aug 01, 2019 144.87 149.60 144.87 148.27 25,347 +2.88(+1.98%)
Jul 31, 2019 147.52 148.23 143.52 145.40 15,209 -2.12(-1.44%)
Jul 30, 2019 143.76 149.07 142.56 147.52 17,631 -0.88(-0.60%)
Jul 29, 2019 147.61 151.01 146.55 148.40 16,136 +1.19(+0.81%)
Jul 26, 2019 143.49 150.57 142.48 147.21 26,834 +1.24(+0.85%)
Jul 25, 2019 148.94 149.51 145.97 145.97 13,758 -1.81(-1.23%)
Jul 24, 2019 147.03 147.92 144.91 147.78 10,648 +1.10(+0.75%)
Jul 23, 2019 145.71 146.94 144.42 146.68 10,808 +1.24(+0.85%)
Jul 22, 2019 146.10 147.37 143.76 145.44 21,963 -0.44(-0.30%)
Jul 19, 2019 140.88 149.55 140.88 145.88 74,151 +5.49(+3.91%)
Jul 18, 2019 139.60 141.02 136.02 140.40 10,586 +0.53(+0.38%)
Jul 17, 2019 142.65 143.94 138.94 139.87 13,036 -2.21(-1.56%)
Jul 16, 2019 142.30 145.18 141.10 142.08 28,244 -0.35(-0.25%)
Jul 15, 2019 144.20 145.26 141.77 142.43 18,558 -1.42(-0.98%)
Jul 12, 2019 142.96 145.93 141.77 143.85 9,924 +1.33(+0.93%)
Jul 11, 2019 144.42 145.19 139.40 142.52 10,192 -1.81(-1.26%)
Jul 10, 2019 143.76 146.92 142.59 144.33 14,750 +1.77(+1.24%)
Jul 09, 2019 139.20 144.07 139.12 142.56 15,011 +3.36(+2.42%)
Jul 08, 2019 136.90 140.13 136.77 139.20 9,757 +2.12(+1.55%)
Jul 05, 2019 137.70 138.23 134.65 137.08 7,663 -0.93(-0.67%)
Jul 03, 2019 135.62 138.10 134.96 138.01 7,392 +3.14(+2.33%)
Jul 02, 2019 134.12 136.95 133.14 134.87 14,298 +0.88(+0.66%)
Jul 01, 2019 134.78 135.35 130.40 133.98 14,077 +0.40(+0.30%)
Jun 28, 2019 128.54 135.22 128.32 133.59 36,375 +5.04(+3.92%)
Jun 27, 2019 124.83 130.09 124.83 128.54 19,058 +3.92(+3.14%)
Jun 26, 2019 125.50 125.81 122.86 124.62 10,483 -0.48(-0.39%)
Jun 25, 2019 126.25 127.92 123.96 125.11 14,563 -1.36(-1.08%)
Jun 24, 2019 125.86 127.75 123.13 126.47 11,662 +0.62(+0.49%)
Jun 21, 2019 125.15 127.04 121.85 125.86 16,821 -0.18(-0.14%)
Jun 20, 2019 128.89 129.75 125.55 126.03 10,240 -2.33(-1.82%)
Jun 19, 2019 123.22 128.67 121.46 128.36 11,196 +4.75(+3.84%)
Jun 18, 2019 126.95 128.50 123.48 123.61 9,511 -2.73(-2.16%)
Jun 17, 2019 129.86 130.56 126.21 126.34 13,003 -3.52(-2.71%)
Jun 14, 2019 127.57 131.75 127.57 129.86 7,592 +2.82(+2.22%)
Jun 13, 2019 126.52 128.80 126.52 127.04 9,540 +1.06(+0.84%)
Jun 12, 2019 123.66 126.16 123.17 125.99 14,183 +2.77(+2.25%)
Jun 11, 2019 126.34 126.34 122.73 123.22 23,411 -2.07(-1.65%)
Jun 10, 2019 130.91 131.05 124.62 125.28 16,457 -5.98(-4.56%)
Jun 07, 2019 132.15 132.85 130.34 131.27 20,368 -0.66(-0.50%)
Jun 06, 2019 132.89 135.36 131.05 131.93 10,892 +0.22(+0.17%)
Jun 05, 2019 134.61 135.97 130.78 131.71 23,044 -4.18(-3.08%)
Jun 04, 2019 121.63 136.72 121.63 135.88 38,435 +14.91(+12.33%)
Jun 03, 2019 120.53 121.11 118.62 120.97 23,580 +0.92(+0.77%)
May 31, 2019 121.94 122.56 115.43 120.05 22,596 -2.24(-1.83%)
May 30, 2019 125.11 125.72 120.27 122.29 20,740 -2.82(-2.25%)
May 29, 2019 127.35 127.39 123.57 125.11 10,240 -2.46(-1.93%)
May 28, 2019 129.07 129.68 127.39 127.57 8,898 -0.75(-0.58%)
May 24, 2019 127.75 129.51 127.57 128.32 7,979 +0.66(+0.52%)
May 23, 2019 128.50 128.50 125.20 127.66 10,966 -0.84(-0.65%)
May 22, 2019 124.89 129.24 124.89 128.50 12,398 +3.92(+3.14%)
May 21, 2019 124.62 126.34 123.39 124.58 12,867 +0.53(+0.43%)
May 20, 2019 124.23 126.16 122.78 124.05 11,810 -0.53(-0.42%)
May 17, 2019 122.47 125.37 121.85 124.58 11,002 +1.45(+1.18%)
May 16, 2019 120.97 123.70 120.00 123.13 9,201 +2.24(+1.86%)
May 15, 2019 120.53 120.97 120.09 120.89 6,669 +0.09(+0.07%)
May 14, 2019 121.81 121.81 119.78 120.80 14,626 -0.97(-0.79%)
May 13, 2019 119.48 122.42 119.08 121.76 7,233 +1.32(+1.10%)
May 10, 2019 118.33 121.11 117.59 120.44 17,890 +0.84(+0.70%)
May 09, 2019 114.68 119.61 114.24 119.61 20,483 +4.22(+3.66%)
May 08, 2019 115.52 116.31 114.81 115.39 5,709 -0.09(-0.08%)
May 07, 2019 117.85 119.52 113.98 115.47 7,937 -1.63(-1.39%)
May 06, 2019 110.86 118.25 110.72 117.10 11,458 +5.76(+5.18%)
May 03, 2019 109.97 111.52 109.53 111.34 8,342 +1.80(+1.65%)
May 02, 2019 109.97 111.12 108.83 109.53 7,678 -0.88(-0.80%)
May 01, 2019 111.38 111.69 109.58 110.42 13,506 -0.57(-0.52%)
Apr 30, 2019 112.57 112.88 109.89 110.99 9,885 -1.80(-1.60%)
Apr 29, 2019 113.49 114.70 112.26 112.79 10,896 -0.26(-0.23%)
Apr 26, 2019 111.87 115.61 111.47 113.05 36,417 +1.19(+1.06%)
Apr 25, 2019 111.08 112.57 105.54 111.87 13,455 +3.87(+3.58%)
Apr 24, 2019 109.40 110.99 107.25 108.00 15,325 -1.45(-1.33%)
Apr 23, 2019 102.98 110.06 102.94 109.45 12,806 +6.95(+6.78%)
Apr 22, 2019 102.10 102.98 100.39 102.50 11,054 +0.57(+0.56%)
Apr 18, 2019 99.51 103.64 99.51 101.92 7,683 +2.11(+2.12%)
Apr 17, 2019 100.74 100.74 98.76 99.81 5,757 -0.57(-0.57%)
Apr 16, 2019 102.19 102.67 100.21 100.39 6,787 -1.14(-1.13%)
Apr 15, 2019 101.92 102.45 100.76 101.53 4,478 -0.26(-0.26%)
Apr 12, 2019 100.21 102.06 99.64 101.79 4,614 +1.41(+1.40%)
Apr 11, 2019 99.90 101.66 99.46 100.39 4,535 +0.66(+0.66%)
Apr 10, 2019 97.88 100.00 97.88 99.73 6,611 +1.58(+1.61%)
Apr 09, 2019 98.54 99.07 97.61 98.14 2,987 +0.04(+0.04%)
Apr 08, 2019 99.86 100.17 97.53 98.10 12,911 -1.76(-1.76%)
Apr 05, 2019 97.57 100.47 97.35 99.86 8,842 +2.73(+2.81%)
Apr 04, 2019 98.01 98.13 95.94 97.13 4,188 -0.62(-0.63%)
Apr 03, 2019 96.47 100.03 96.25 97.75 9,740 +1.54(+1.60%)
Apr 02, 2019 95.81 96.29 94.80 96.21 4,315 +0.53(+0.55%)
Apr 01, 2019 96.07 97.31 93.92 95.68 10,801 -0.26(-0.28%)
Mar 29, 2019 94.27 96.21 93.74 95.94 10,184 +2.33(+2.49%)
Mar 28, 2019 92.07 94.18 91.80 93.61 5,961 +1.85(+2.01%)
Mar 27, 2019 90.58 92.29 90.50 91.76 4,436 +1.22(+1.35%)
Mar 26, 2019 88.57 91.20 88.57 90.54 6,052 +1.92(+2.17%)
Mar 25, 2019 87.35 88.92 84.73 88.62 20,471 +0.57(+0.64%)
Mar 22, 2019 90.93 91.55 87.57 88.05 13,600 -3.23(-3.54%)
Mar 21, 2019 90.41 92.46 90.19 91.28 5,557 +1.27(+1.41%)
Mar 20, 2019 89.89 91.02 88.66 90.02 6,912 -0.35(-0.39%)
Mar 19, 2019 89.97 90.54 89.27 90.37 4,436 +0.00(+0.00%)
Mar 18, 2019 90.15 92.55 89.36 90.37 9,953 +0.22(+0.24%)
Mar 15, 2019 87.09 90.15 86.96 90.15 20,102 +3.10(+3.56%)
Mar 14, 2019 86.48 87.31 86.43 87.05 4,502 +0.52(+0.61%)
Mar 13, 2019 85.91 87.00 85.60 86.52 3,060 +1.57(+1.85%)
Mar 12, 2019 85.08 85.82 84.73 84.95 4,059 +0.79(+0.93%)
Mar 11, 2019 85.56 85.56 83.88 84.16 3,823 +0.09(+0.10%)
Mar 08, 2019 84.29 84.91 83.86 84.08 2,518 -0.31(-0.36%)
Mar 07, 2019 84.51 85.08 83.90 84.38 5,217 +0.31(+0.36%)
Mar 06, 2019 84.16 85.95 83.68 84.08 5,481 -0.09(-0.10%)
Mar 05, 2019 83.19 85.51 82.98 84.16 7,794 +0.61(+0.73%)
Mar 04, 2019 83.16 83.68 82.77 83.55 10,745 +0.61(+0.74%)
Mar 01, 2019 83.77 84.34 82.37 82.94 23,651 -0.70(-0.84%)
Feb 28, 2019 85.30 85.30 83.46 83.64 6,966 +0.31(+0.37%)
Feb 27, 2019 83.86 83.86 82.85 83.33 3,097 -0.52(-0.63%)
Feb 26, 2019 85.91 86.04 83.68 83.86 4,447 -1.62(-1.89%)
Feb 25, 2019 86.39 87.26 85.47 85.47 5,778 -1.09(-1.26%)
Feb 22, 2019 84.91 87.13 84.91 86.57 6,502 +1.66(+1.95%)
Feb 21, 2019 83.33 84.91 83.33 84.91 5,784 +1.22(+1.46%)
Feb 20, 2019 83.77 85.17 83.44 83.68 6,875 -0.09(-0.10%)
Feb 19, 2019 83.16 84.69 83.16 83.77 5,209 +0.61(+0.74%)
Feb 15, 2019 83.42 85.17 83.07 83.16 6,571 +0.39(+0.47%)
Feb 14, 2019 81.67 83.55 81.06 82.77 4,172 +0.87(+1.07%)
Feb 13, 2019 80.01 81.98 80.01 81.89 4,521 +1.88(+2.35%)
Feb 12, 2019 80.15 80.67 79.84 80.01 2,347 -0.09(-0.11%)
Feb 11, 2019 79.14 80.49 79.14 80.10 2,595 +1.09(+1.38%)
Feb 08, 2019 78.70 79.49 78.70 79.01 1,877 +0.04(+0.06%)
Feb 07, 2019 79.67 79.84 78.84 78.97 2,228 -0.96(-1.20%)
Feb 06, 2019 79.53 80.15 79.53 79.93 1,434 +0.17(+0.22%)
Feb 05, 2019 79.97 80.23 78.66 79.75 2,270 -0.22(-0.27%)
Feb 04, 2019 79.27 80.71 78.72 79.97 5,263 +2.40(+3.10%)
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.