Skip to main content

Digital Realty Trust (NY: DLR )

148.35 +0.46 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 32.66 33.41 32.49 33.08 3,109,889 -0.02(-0.07%)
Sep 29, 2011 32.94 33.12 32.43 33.11 1,738,121 +0.65(+2.01%)
Sep 28, 2011 33.49 33.63 32.40 32.45 1,870,529 -0.83(-2.50%)
Sep 27, 2011 33.73 33.99 33.08 33.29 1,853,997 +0.17(+0.53%)
Sep 26, 2011 32.36 33.15 31.85 33.11 2,091,974 +1.04(+3.23%)
Sep 23, 2011 31.64 32.10 31.37 32.07 1,787,216 +0.47(+1.48%)
Sep 22, 2011 31.67 32.16 31.04 31.61 2,556,439 -0.53(-1.64%)
Sep 21, 2011 33.42 33.49 32.10 32.13 2,221,188 -1.23(-3.69%)
Sep 20, 2011 33.47 33.75 33.18 33.36 2,556,734 -0.13(-0.39%)
Sep 19, 2011 33.74 33.92 33.45 33.50 2,317,268 -0.81(-2.36%)
Sep 16, 2011 33.88 34.32 33.69 34.31 2,940,802 +0.21(+0.62%)
Sep 15, 2011 34.19 34.31 33.89 34.10 2,137,024 +0.08(+0.25%)
Sep 14, 2011 34.28 34.28 33.72 34.01 2,481,296 +0.00(+0.00%)
Sep 13, 2011 33.65 34.12 33.47 34.01 2,248,712 +0.26(+0.76%)
Sep 12, 2011 33.64 34.03 33.11 33.75 2,400,542 -0.14(-0.42%)
Sep 09, 2011 34.72 35.11 33.69 33.90 1,776,739 -1.32(-3.74%)
Sep 08, 2011 35.18 35.64 35.00 35.21 2,099,185 -0.15(-0.44%)
Sep 07, 2011 34.51 35.40 34.03 35.37 1,516,579 +1.40(+4.12%)
Sep 06, 2011 33.51 34.32 33.35 33.97 1,490,342 -0.31(-0.92%)
Sep 02, 2011 34.37 34.92 34.25 34.28 2,248,759 -0.81(-2.31%)
Sep 01, 2011 35.52 35.61 34.74 35.09 2,566,711 -0.31(-0.89%)
Aug 31, 2011 35.69 35.69 35.21 35.41 3,645,635 -0.09(-0.27%)
Aug 30, 2011 34.93 35.69 34.49 35.50 2,174,259 +0.53(+1.53%)
Aug 29, 2011 34.33 35.00 34.28 34.97 1,417,034 +0.95(+2.80%)
Aug 26, 2011 33.36 34.11 32.98 34.01 2,280,926 +0.47(+1.40%)
Aug 25, 2011 34.30 34.65 33.22 33.55 1,659,389 -0.56(-1.65%)
Aug 24, 2011 33.65 34.17 33.29 34.11 1,808,062 +0.36(+1.07%)
Aug 23, 2011 32.59 33.76 32.27 33.75 2,052,726 +1.46(+4.53%)
Aug 22, 2011 32.74 32.83 31.83 32.28 1,536,196 +0.18(+0.55%)
Aug 19, 2011 32.56 33.41 32.02 32.11 2,471,900 -0.73(-2.22%)
Aug 18, 2011 33.35 33.58 32.48 32.84 2,897,705 -1.29(-3.79%)
Aug 17, 2011 34.67 35.01 33.74 34.13 2,816,428 -0.34(-0.98%)
Aug 16, 2011 34.44 34.80 34.26 34.47 2,696,215 -0.38(-1.09%)
Aug 15, 2011 33.74 34.92 33.69 34.84 2,035,299 +1.46(+4.37%)
Aug 12, 2011 34.07 34.34 33.29 33.39 1,839,516 -0.26(-0.77%)
Aug 11, 2011 32.28 34.22 31.85 33.65 3,259,771 +1.53(+4.78%)
Aug 10, 2011 32.12 33.51 32.02 32.11 2,367,563 -0.79(-2.40%)
Aug 09, 2011 31.48 32.93 30.33 32.90 4,685,505 +2.90(+9.66%)
Aug 08, 2011 31.48 31.72 30.00 30.00 3,112,065 -2.25(-6.96%)
Aug 05, 2011 33.58 33.69 31.77 32.25 2,511,963 -1.18(-3.53%)
Aug 04, 2011 34.43 34.44 33.32 33.43 2,558,413 -1.13(-3.26%)
Aug 03, 2011 35.09 35.18 33.67 34.55 2,237,403 -0.54(-1.54%)
Aug 02, 2011 35.73 35.91 35.09 35.09 1,529,220 -0.81(-2.24%)
Aug 01, 2011 36.44 36.75 35.66 35.90 1,615,091 -0.37(-1.03%)
Jul 29, 2011 35.91 36.31 35.56 36.27 1,071,482 +0.01(+0.02%)
Jul 28, 2011 36.22 37.13 35.43 36.27 1,815,786 -0.06(-0.16%)
Jul 27, 2011 37.18 37.27 36.32 36.33 1,373,185 -1.11(-2.96%)
Jul 26, 2011 37.13 37.65 37.13 37.43 1,679,181 +0.17(+0.45%)
Jul 25, 2011 37.20 37.45 36.94 37.27 829,079 -0.36(-0.94%)
Jul 22, 2011 37.48 37.66 37.46 37.62 837,075 +0.43(+1.15%)
Jul 21, 2011 37.59 37.74 37.08 37.20 1,284,378 -0.20(-0.54%)
Jul 20, 2011 37.68 37.91 37.20 37.40 1,971,096 -0.07(-0.17%)
Jul 19, 2011 37.21 37.61 37.21 37.46 1,250,700 +0.52(+1.41%)
Jul 18, 2011 36.41 37.05 36.17 36.94 1,493,914 +0.27(+0.73%)
Jul 15, 2011 36.74 36.83 36.39 36.68 1,442,838 +0.15(+0.42%)
Jul 14, 2011 36.50 36.92 36.33 36.52 2,082,350 +0.15(+0.42%)
Jul 13, 2011 37.17 37.32 36.34 36.37 1,646,696 -0.77(-2.07%)
Jul 12, 2011 37.00 37.92 36.97 37.14 1,661,416 +0.05(+0.13%)
Jul 11, 2011 37.10 37.24 36.92 37.09 999,119 -0.24(-0.65%)
Jul 08, 2011 37.42 37.55 37.17 37.33 1,124,474 -0.36(-0.94%)
Jul 07, 2011 37.84 37.98 37.60 37.69 1,221,334 -0.05(-0.14%)
Jul 06, 2011 37.11 37.74 37.11 37.74 1,077,219 +0.53(+1.43%)
Jul 05, 2011 36.98 37.30 36.76 37.21 1,467,938 +0.28(+0.77%)
Jul 01, 2011 36.72 37.00 36.66 36.92 1,519,544 +0.31(+0.86%)
Jun 30, 2011 36.77 36.89 36.40 36.61 1,470,507 -0.14(-0.39%)
Jun 29, 2011 36.47 36.82 36.29 36.75 1,597,804 +0.43(+1.17%)
Jun 28, 2011 36.21 36.40 35.63 36.33 1,103,824 +0.30(+0.82%)
Jun 27, 2011 35.99 36.38 35.82 36.03 907,049 +0.09(+0.26%)
Jun 24, 2011 36.26 36.34 35.89 35.93 1,298,043 -0.15(-0.41%)
Jun 23, 2011 36.84 36.85 35.79 36.08 2,275,246 -1.09(-2.93%)
Jun 22, 2011 37.08 37.45 36.97 37.17 1,373,812 +0.10(+0.27%)
Jun 21, 2011 36.82 37.08 36.67 37.07 1,490,176 +0.43(+1.18%)
Jun 20, 2011 36.54 36.81 36.52 36.64 1,933,392 +0.79(+2.22%)
Jun 17, 2011 36.05 36.22 35.66 35.85 2,509,970 +0.03(+0.08%)
Jun 16, 2011 35.89 36.27 35.30 35.82 2,169,478 -0.05(-0.13%)
Jun 15, 2011 36.58 36.82 35.64 35.86 1,808,950 -0.94(-2.54%)
Jun 14, 2011 36.88 36.96 36.60 36.80 2,427,041 +0.19(+0.52%)
Jun 13, 2011 36.84 37.00 36.34 36.61 1,436,464 -0.07(-0.18%)
Jun 10, 2011 37.38 37.66 36.64 36.68 3,188,892 -0.82(-2.19%)
Jun 09, 2011 37.19 37.58 37.15 37.50 2,578,363 +0.26(+0.69%)
Jun 08, 2011 37.07 37.61 37.01 37.24 2,541,378 +0.17(+0.46%)
Jun 07, 2011 36.41 37.24 36.34 37.07 2,431,795 +0.74(+2.05%)
Jun 06, 2011 36.29 36.63 36.28 36.32 1,988,775 +0.11(+0.29%)
Jun 03, 2011 35.77 36.63 35.76 36.22 1,716,112 +0.26(+0.73%)
May 24, 2011 35.59 36.07 35.59 35.95 1,156,420 +0.43(+1.20%)
May 23, 2011 35.53 35.76 35.37 35.53 1,074,948 -0.23(-0.64%)
May 20, 2011 36.13 36.26 35.70 35.76 1,311,486 -0.50(-1.39%)
May 19, 2011 36.18 36.86 36.06 36.26 1,480,312 +0.16(+0.45%)
May 18, 2011 35.61 36.17 35.54 36.10 1,798,412 +0.52(+1.45%)
May 17, 2011 35.29 35.59 35.16 35.58 1,507,206 +0.23(+0.66%)
May 16, 2011 35.09 35.53 34.94 35.34 1,352,333 +0.26(+0.74%)
May 13, 2011 35.52 35.52 35.07 35.09 1,123,865 -0.40(-1.12%)
May 12, 2011 35.19 35.54 35.01 35.49 1,445,688 +0.18(+0.51%)
May 11, 2011 35.76 35.80 35.28 35.30 1,817,924 -0.63(-1.75%)
May 10, 2011 35.57 36.03 35.40 35.93 1,102,434 +0.44(+1.24%)
May 09, 2011 35.04 35.51 34.83 35.49 1,247,167 +0.34(+0.97%)
May 06, 2011 35.76 36.06 35.03 35.15 1,479,814 -0.32(-0.89%)
May 05, 2011 35.13 35.54 35.01 35.47 1,631,494 +0.12(+0.35%)
May 04, 2011 35.31 35.54 34.64 35.34 1,609,426 -0.03(-0.08%)
May 03, 2011 35.59 35.76 35.02 35.37 1,519,580 -0.29(-0.82%)
May 02, 2011 35.68 35.70 35.62 35.67 1,547,585 +0.30(+0.85%)
Apr 29, 2011 35.29 35.54 34.93 35.37 1,367,951 -0.01(-0.03%)
Apr 28, 2011 34.57 35.46 34.45 35.38 3,349,394 +1.07(+3.13%)
Apr 27, 2011 34.76 34.89 34.14 34.31 2,373,624 -0.36(-1.03%)
Apr 26, 2011 34.40 34.73 34.16 34.66 1,302,965 +0.30(+0.87%)
Apr 25, 2011 34.20 34.49 34.15 34.37 1,233,231 -0.04(-0.12%)
Apr 21, 2011 34.55 34.61 34.07 34.41 1,351,171 -0.05(-0.14%)
Apr 20, 2011 34.41 34.80 34.23 34.45 1,195,700 +0.14(+0.41%)
Apr 19, 2011 33.96 34.31 33.91 34.31 934,082 +0.44(+1.30%)
Apr 18, 2011 33.96 34.18 33.58 33.87 1,246,528 -0.22(-0.64%)
Apr 15, 2011 33.98 34.35 33.76 34.09 1,334,402 +0.09(+0.28%)
Apr 14, 2011 33.26 34.03 33.26 34.00 1,558,551 +0.72(+2.15%)
Apr 13, 2011 33.60 33.73 33.21 33.28 2,129,560 -0.13(-0.40%)
Apr 12, 2011 33.11 33.56 33.08 33.42 1,159,895 +0.16(+0.48%)
Apr 11, 2011 33.37 33.94 33.24 33.26 1,659,427 +0.05(+0.14%)
Apr 08, 2011 33.86 34.11 33.02 33.21 1,344,942 -0.62(-1.84%)
Apr 07, 2011 33.96 34.13 33.54 33.83 1,444,840 -0.23(-0.69%)
Apr 06, 2011 34.52 34.54 33.98 34.07 1,202,376 -0.46(-1.34%)
Apr 05, 2011 34.56 34.65 34.34 34.53 1,530,988 +0.19(+0.56%)
Apr 04, 2011 34.08 34.35 33.92 34.34 1,249,151 +0.25(+0.74%)
Apr 01, 2011 34.05 34.29 33.82 34.08 1,845,918 +0.01(+0.02%)
Mar 31, 2011 33.73 34.13 33.62 34.08 2,000,521 +0.35(+1.04%)
Mar 30, 2011 33.39 33.81 33.03 33.73 2,502,879 +0.71(+2.15%)
Mar 29, 2011 32.81 33.25 32.77 33.02 992,748 +0.15(+0.46%)
Mar 28, 2011 32.94 33.06 32.82 32.87 1,059,875 +0.02(+0.07%)
Mar 25, 2011 32.63 32.97 32.41 32.84 1,369,838 +0.35(+1.06%)
Mar 24, 2011 32.38 32.73 32.13 32.50 1,277,316 +0.30(+0.95%)
Mar 23, 2011 32.58 32.74 32.03 32.19 1,358,015 -0.37(-1.13%)
Mar 22, 2011 32.87 32.97 32.54 32.56 946,284 -0.18(-0.55%)
Mar 21, 2011 32.85 32.95 32.70 32.74 1,185,622 +0.24(+0.74%)
Mar 18, 2011 32.72 32.72 32.40 32.50 1,420,917 -0.02(-0.07%)
Mar 17, 2011 33.28 33.36 32.34 32.53 1,617,210 -0.45(-1.37%)
Mar 16, 2011 32.61 33.23 32.35 32.98 2,168,531 +0.26(+0.81%)
Mar 15, 2011 32.75 32.99 32.60 32.71 1,406,921 +0.12(+0.36%)
Mar 14, 2011 32.70 32.79 32.51 32.60 1,268,704 -0.26(-0.80%)
Mar 11, 2011 32.76 32.97 32.59 32.86 1,342,494 +0.25(+0.75%)
Mar 10, 2011 33.07 33.07 32.37 32.61 1,360,545 -0.31(-0.93%)
Mar 09, 2011 33.23 33.29 32.86 32.92 838,325 -0.21(-0.63%)
Mar 08, 2011 33.13 33.43 33.01 33.13 1,212,336 +0.07(+0.21%)
Mar 07, 2011 33.26 33.41 32.90 33.06 1,417,151 +0.03(+0.11%)
Mar 04, 2011 33.63 33.88 32.97 33.02 1,576,943 -0.61(-1.81%)
Mar 03, 2011 33.68 34.17 33.37 33.63 2,221,291 +0.44(+1.33%)
Mar 02, 2011 33.81 34.11 33.17 33.19 2,002,129 -0.61(-1.82%)
Mar 01, 2011 33.91 34.36 33.65 33.81 2,283,467 -0.25(-0.75%)
Feb 28, 2011 33.56 34.07 33.44 34.06 2,244,294 +0.49(+1.45%)
Feb 25, 2011 32.85 33.58 32.69 33.57 1,468,891 +1.01(+3.11%)
Feb 24, 2011 32.62 32.86 32.39 32.56 1,799,679 +0.08(+0.25%)
Feb 23, 2011 32.90 33.23 32.42 32.48 1,709,315 -0.46(-1.41%)
Feb 22, 2011 33.01 33.53 32.73 32.94 1,325,657 -0.36(-1.10%)
Feb 18, 2011 33.74 33.88 32.83 33.31 3,419,595 +0.87(+2.68%)
Feb 17, 2011 32.48 32.70 32.27 32.44 3,445,666 +0.13(+0.39%)
Feb 16, 2011 32.54 32.84 32.17 32.31 1,870,598 +0.01(+0.04%)
Feb 15, 2011 32.86 33.10 32.18 32.30 2,383,040 -0.68(-2.05%)
Feb 14, 2011 33.09 33.15 32.78 32.98 1,754,265 -0.12(-0.35%)
Feb 11, 2011 32.33 33.78 32.33 33.09 3,608,851 +1.06(+3.31%)
Feb 10, 2011 31.51 32.09 31.51 32.03 2,354,016 +0.27(+0.84%)
Feb 09, 2011 31.74 31.84 30.91 31.77 2,494,430 +0.21(+0.68%)
Feb 08, 2011 31.74 31.90 31.54 31.55 1,702,121 -0.27(-0.86%)
Feb 07, 2011 31.59 32.12 31.36 31.83 1,308,326 +0.31(+0.97%)
Feb 04, 2011 32.03 32.04 31.52 31.52 1,931,336 -0.36(-1.13%)
Feb 03, 2011 31.66 31.99 31.61 31.88 1,755,298 +0.07(+0.22%)
Feb 02, 2011 31.49 32.05 31.48 31.81 2,454,703 +0.30(+0.96%)
Feb 01, 2011 32.25 32.28 31.17 31.51 3,532,106 +0.01(+0.02%)
Jan 31, 2011 31.31 31.59 31.17 31.50 2,104,510 +0.37(+1.19%)
Jan 28, 2011 31.48 31.83 31.09 31.13 2,671,505 -0.02(-0.07%)
Jan 27, 2011 30.96 31.31 30.87 31.15 3,200,558 +0.34(+1.11%)
Jan 26, 2011 31.26 31.47 30.68 30.81 1,972,545 -0.49(-1.57%)
Jan 25, 2011 30.38 31.32 30.20 31.30 1,979,731 +0.98(+3.23%)
Jan 24, 2011 30.05 30.51 29.84 30.33 1,753,417 +0.35(+1.18%)
Jan 21, 2011 30.17 30.21 29.79 29.97 1,906,840 +0.09(+0.29%)
Jan 20, 2011 30.39 30.45 29.66 29.89 4,061,078 -0.69(-2.25%)
Jan 19, 2011 31.17 31.26 30.56 30.57 2,047,168 -0.63(-2.00%)
Jan 18, 2011 31.15 31.26 30.59 31.20 1,905,293 +0.05(+0.17%)
Jan 14, 2011 31.21 31.26 30.87 31.15 1,756,717 +0.05(+0.17%)
Jan 13, 2011 30.71 31.17 30.63 31.10 2,054,594 +0.46(+1.51%)
Jan 12, 2011 30.44 30.80 30.38 30.63 2,251,621 +0.34(+1.11%)
Jan 11, 2011 30.48 30.60 30.05 30.30 2,709,243 -0.07(-0.23%)
Jan 10, 2011 30.08 30.55 29.75 30.37 2,740,246 +0.25(+0.83%)
Jan 07, 2011 30.09 30.55 29.73 30.12 2,878,094 +0.05(+0.17%)
Jan 06, 2011 29.82 30.29 29.67 30.07 2,499,174 +0.41(+1.37%)
Jan 05, 2011 29.63 29.83 29.32 29.66 3,183,249 +0.14(+0.47%)
Jan 04, 2011 30.29 30.59 29.32 29.52 3,868,389 -0.65(-2.17%)
Jan 03, 2011 30.09 30.20 29.98 30.18 2,448,786 +0.33(+1.11%)
Dec 31, 2010 29.98 30.33 29.79 29.85 2,464,722 +0.04(+0.14%)
Dec 30, 2010 29.49 30.09 29.38 29.80 2,376,638 +0.41(+1.40%)
Dec 29, 2010 29.27 29.40 29.08 29.39 1,042,082 +0.17(+0.59%)
Dec 28, 2010 28.86 29.33 28.70 29.22 1,497,915 +0.33(+1.14%)
Dec 27, 2010 28.78 28.94 28.68 28.89 1,212,386 +0.07(+0.24%)
Dec 23, 2010 28.81 29.01 28.39 28.82 2,290,967 +0.13(+0.46%)
Dec 22, 2010 28.46 28.94 28.44 28.69 2,092,093 +0.35(+1.23%)
Dec 21, 2010 28.24 28.41 28.13 28.34 1,761,585 +0.24(+0.87%)
Dec 20, 2010 28.12 28.14 27.82 28.10 3,263,103 +0.12(+0.41%)
Dec 17, 2010 28.94 28.95 27.46 27.98 10,449,140 -1.98(-6.61%)
Dec 16, 2010 29.90 30.02 29.71 29.96 3,479,185 +0.16(+0.52%)
Dec 15, 2010 30.15 30.52 29.72 29.80 3,346,041 +0.01(+0.04%)
Dec 14, 2010 30.75 30.75 29.61 29.79 4,317,640 -0.87(-2.83%)
Dec 13, 2010 31.06 31.67 30.63 30.66 2,578,655 -0.13(-0.41%)
Dec 10, 2010 30.39 30.91 30.12 30.79 2,353,510 +0.47(+1.55%)
Dec 09, 2010 31.00 31.35 30.23 30.32 3,424,143 -0.60(-1.93%)
Dec 08, 2010 31.44 31.45 30.52 30.92 2,044,765 -0.45(-1.44%)
Dec 07, 2010 31.43 31.53 31.21 31.37 3,823,711 +0.47(+1.52%)
Dec 06, 2010 31.16 31.16 30.58 30.90 2,551,231 -0.27(-0.86%)
Dec 03, 2010 30.74 31.25 30.74 31.17 1,765,548 +0.33(+1.06%)
Dec 02, 2010 30.69 30.91 30.41 30.84 3,047,711 +0.32(+1.05%)
Dec 01, 2010 30.40 30.59 30.10 30.52 2,559,122 +0.41(+1.35%)
Nov 30, 2010 30.34 30.55 30.09 30.11 2,745,965 -0.23(-0.76%)
Nov 29, 2010 29.65 30.45 29.60 30.34 2,728,072 +0.62(+2.08%)
Nov 26, 2010 29.94 30.04 29.69 29.72 691,726 -0.25(-0.84%)
Nov 24, 2010 29.34 29.98 29.98 29.98 2,393,705 +0.69(+2.35%)
Nov 23, 2010 29.07 29.42 29.04 29.29 2,564,373 +0.02(+0.08%)
Nov 22, 2010 29.21 29.38 29.02 29.26 1,747,843 -0.03(-0.10%)
Nov 19, 2010 29.12 29.46 29.05 29.29 3,591,521 +0.05(+0.18%)
Nov 18, 2010 30.59 30.73 28.95 29.24 7,701,851 -0.88(-2.93%)
Nov 17, 2010 30.42 30.43 30.04 30.12 3,803,983 -0.23(-0.76%)
Nov 16, 2010 30.87 30.98 30.20 30.35 3,954,961 -0.53(-1.71%)
Nov 15, 2010 31.27 31.27 30.86 30.88 2,411,657 -0.15(-0.50%)
Nov 12, 2010 30.82 31.16 30.77 31.04 5,248,789 -0.04(-0.13%)
Nov 11, 2010 31.02 31.21 30.93 31.08 2,826,725 -0.17(-0.53%)
Nov 10, 2010 30.55 31.46 30.54 31.24 5,087,104 +0.73(+2.39%)
Nov 09, 2010 31.45 31.64 30.08 30.51 4,141,764 -1.00(-3.18%)
Nov 08, 2010 32.39 32.66 31.35 31.52 3,114,357 -1.01(-3.12%)
Nov 05, 2010 32.36 32.72 32.06 32.53 4,670,310 +0.10(+0.32%)
Nov 04, 2010 34.28 34.28 31.48 32.43 11,044,876 -1.59(-4.68%)
Nov 03, 2010 34.40 34.40 33.77 34.02 1,127,683 -0.38(-1.12%)
Nov 02, 2010 34.32 34.41 34.07 34.41 1,290,753 +0.19(+0.57%)
Nov 01, 2010 34.37 34.40 33.94 34.21 1,371,570 -0.03(-0.10%)
Oct 29, 2010 33.97 34.40 33.78 34.25 1,641,367 +0.02(+0.07%)
Oct 28, 2010 33.99 34.25 33.68 34.22 1,215,804 +0.36(+1.07%)
Oct 27, 2010 33.67 34.18 33.58 33.86 1,980,438 -0.19(-0.56%)
Oct 25, 2010 34.36 34.36 33.90 34.05 1,409,024 -0.03(-0.08%)
Oct 22, 2010 34.26 34.49 33.87 34.08 1,076,746 +0.05(+0.15%)
Oct 21, 2010 34.17 34.52 33.66 34.03 1,363,077 -0.05(-0.15%)
Oct 20, 2010 33.86 34.50 33.66 34.08 2,185,473 +0.38(+1.14%)
Oct 19, 2010 33.91 34.24 33.61 33.70 2,065,729 -0.48(-1.41%)
Oct 18, 2010 34.06 34.29 33.83 34.18 1,579,928 +0.17(+0.51%)
Oct 15, 2010 34.88 35.10 34.00 34.01 1,595,570 -0.72(-2.06%)
Oct 14, 2010 34.74 35.05 34.57 34.72 3,406,800 -0.03(-0.10%)
Oct 13, 2010 34.46 34.85 34.46 34.76 2,577,787 +0.38(+1.12%)
Oct 12, 2010 33.87 34.47 33.87 34.37 1,811,074 +0.29(+0.86%)
Oct 11, 2010 34.39 34.54 33.95 34.08 2,164,442 -0.33(-0.97%)
Oct 08, 2010 34.41 34.49 34.20 34.41 2,341,446 -0.01(-0.02%)
Oct 07, 2010 34.28 34.75 34.17 34.42 40,941 +0.33(+0.96%)
Oct 06, 2010 34.38 34.63 33.60 34.09 7,590,777 -1.61(-4.51%)
Oct 05, 2010 35.19 35.78 34.83 35.70 7,517 +0.74(+2.12%)
Oct 04, 2010 34.81 35.18 34.64 34.96 1,869,704 +0.02(+0.07%)
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.