Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Realty Trust (NY: DLR )

149.76 +0.17 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 32.69 33.44 32.52 33.11 3,107,031 -0.02(-0.07%)
Sep 29, 2011 32.97 33.15 32.46 33.14 1,736,524 +0.65(+2.01%)
Sep 28, 2011 33.52 33.66 32.43 32.48 1,868,811 -0.83(-2.50%)
Sep 27, 2011 33.76 34.03 33.11 33.32 1,852,294 +0.17(+0.53%)
Sep 26, 2011 32.39 33.18 31.88 33.14 2,090,051 +1.04(+3.23%)
Sep 23, 2011 31.67 32.13 31.40 32.10 1,785,574 +0.47(+1.48%)
Sep 22, 2011 31.70 32.19 31.07 31.64 2,554,090 -0.53(-1.64%)
Sep 21, 2011 33.45 33.52 32.13 32.16 2,219,147 -1.23(-3.69%)
Sep 20, 2011 33.50 33.78 33.21 33.39 2,554,385 -0.13(-0.39%)
Sep 19, 2011 33.77 33.95 33.48 33.53 2,315,139 -0.81(-2.36%)
Sep 16, 2011 33.91 34.36 33.72 34.34 2,938,099 +0.21(+0.62%)
Sep 15, 2011 34.22 34.34 33.92 34.13 2,135,061 +0.08(+0.25%)
Sep 14, 2011 34.31 34.31 33.75 34.04 2,479,016 +0.00(+0.00%)
Sep 13, 2011 33.68 34.15 33.50 34.04 2,246,646 +0.26(+0.76%)
Sep 12, 2011 33.67 34.06 33.14 33.78 2,398,336 -0.14(-0.42%)
Sep 09, 2011 34.75 35.14 33.73 33.93 1,775,106 -1.32(-3.74%)
Sep 08, 2011 35.21 35.67 35.03 35.24 2,097,256 -0.15(-0.44%)
Sep 07, 2011 34.54 35.43 34.06 35.40 1,515,186 +1.40(+4.12%)
Sep 06, 2011 33.54 34.35 33.38 34.00 1,488,972 -0.31(-0.92%)
Sep 02, 2011 34.40 34.95 34.28 34.31 2,246,693 -0.81(-2.31%)
Sep 01, 2011 35.55 35.65 34.77 35.13 2,564,352 -0.31(-0.89%)
Aug 31, 2011 35.72 35.72 35.24 35.44 3,642,285 -0.09(-0.27%)
Aug 30, 2011 34.97 35.72 34.52 35.53 2,172,261 +0.53(+1.53%)
Aug 29, 2011 34.37 35.04 34.31 35.00 1,415,733 +0.95(+2.81%)
Aug 26, 2011 33.39 34.14 33.01 34.05 2,278,830 +0.47(+1.40%)
Aug 25, 2011 34.33 34.69 33.25 33.58 1,657,865 -0.56(-1.65%)
Aug 24, 2011 33.68 34.20 33.32 34.14 1,806,401 +0.36(+1.07%)
Aug 23, 2011 32.62 33.79 32.30 33.78 2,050,840 +1.47(+4.53%)
Aug 22, 2011 32.77 32.86 31.86 32.31 1,534,785 +0.18(+0.55%)
Aug 19, 2011 32.59 33.44 32.05 32.14 2,469,629 -0.73(-2.22%)
Aug 18, 2011 33.38 33.61 32.51 32.87 2,895,043 -1.29(-3.79%)
Aug 17, 2011 34.70 35.04 33.77 34.16 2,813,841 -0.34(-0.98%)
Aug 16, 2011 34.47 34.83 34.29 34.50 2,693,738 -0.38(-1.09%)
Aug 15, 2011 33.77 34.95 33.73 34.88 2,033,429 +1.46(+4.37%)
Aug 12, 2011 34.10 34.37 33.32 33.42 1,837,826 -0.26(-0.77%)
Aug 11, 2011 32.31 34.25 31.88 33.68 3,256,775 +1.54(+4.78%)
Aug 10, 2011 32.15 33.54 32.05 32.14 2,365,387 -0.79(-2.40%)
Aug 09, 2011 31.51 32.96 30.36 32.93 4,681,200 +2.90(+9.66%)
Aug 08, 2011 31.51 31.74 30.03 30.03 3,109,205 -2.25(-6.96%)
Aug 05, 2011 33.61 33.72 31.80 32.28 2,509,655 -1.18(-3.53%)
Aug 04, 2011 34.46 34.47 33.35 33.46 2,556,063 -1.13(-3.26%)
Aug 03, 2011 35.13 35.21 33.70 34.59 2,235,348 -0.54(-1.54%)
Aug 02, 2011 35.76 35.94 35.13 35.13 1,527,815 -0.81(-2.25%)
Aug 01, 2011 36.48 36.78 35.69 35.93 1,613,607 -0.37(-1.03%)
Jul 29, 2011 35.94 36.35 35.59 36.31 1,070,497 +0.01(+0.02%)
Jul 28, 2011 36.25 37.16 35.46 36.30 1,814,118 -0.06(-0.16%)
Jul 27, 2011 37.21 37.31 36.35 36.36 1,371,923 -1.11(-2.96%)
Jul 26, 2011 37.16 37.68 37.16 37.47 1,677,638 +0.17(+0.45%)
Jul 25, 2011 37.24 37.49 36.97 37.30 828,318 -0.36(-0.95%)
Jul 22, 2011 37.51 37.69 37.49 37.66 836,306 +0.43(+1.15%)
Jul 21, 2011 37.63 37.77 37.11 37.23 1,283,198 -0.20(-0.54%)
Jul 20, 2011 37.71 37.94 37.23 37.43 1,969,285 -0.07(-0.17%)
Jul 19, 2011 37.25 37.65 37.25 37.50 1,249,551 +0.52(+1.41%)
Jul 18, 2011 36.45 37.08 36.20 36.98 1,492,541 +0.27(+0.73%)
Jul 15, 2011 36.77 36.86 36.42 36.71 1,441,512 +0.15(+0.42%)
Jul 14, 2011 36.54 36.96 36.36 36.55 2,080,437 +0.15(+0.42%)
Jul 13, 2011 37.21 37.36 36.37 36.40 1,645,183 -0.77(-2.07%)
Jul 12, 2011 37.04 37.96 37.01 37.17 1,659,890 +0.05(+0.13%)
Jul 11, 2011 37.14 37.28 36.96 37.12 998,202 -0.24(-0.65%)
Jul 08, 2011 37.45 37.59 37.20 37.37 1,123,441 -0.36(-0.94%)
Jul 07, 2011 37.88 38.01 37.63 37.72 1,220,212 -0.05(-0.14%)
Jul 06, 2011 37.15 37.78 37.15 37.78 1,076,229 +0.53(+1.43%)
Jul 05, 2011 37.01 37.33 36.79 37.24 1,466,589 +0.28(+0.77%)
Jul 01, 2011 36.75 37.04 36.70 36.96 1,518,148 +0.31(+0.86%)
Jun 30, 2011 36.80 36.93 36.44 36.64 1,469,155 -0.14(-0.39%)
Jun 29, 2011 36.50 36.85 36.32 36.79 1,596,336 +0.43(+1.17%)
Jun 28, 2011 36.24 36.44 35.67 36.36 1,102,810 +0.30(+0.82%)
Jun 27, 2011 36.03 36.42 35.85 36.06 906,216 +0.09(+0.26%)
Jun 24, 2011 36.29 36.38 35.93 35.97 1,296,851 -0.15(-0.41%)
Jun 23, 2011 36.88 36.88 35.83 36.12 2,273,155 -1.09(-2.93%)
Jun 22, 2011 37.11 37.49 37.00 37.21 1,372,550 +0.10(+0.27%)
Jun 21, 2011 36.85 37.12 36.70 37.11 1,488,807 +0.43(+1.18%)
Jun 20, 2011 36.57 36.85 36.55 36.67 1,931,616 +0.79(+2.22%)
Jun 17, 2011 36.09 36.25 35.69 35.88 2,507,664 +0.03(+0.08%)
Jun 16, 2011 35.93 36.30 35.33 35.85 2,167,485 -0.05(-0.13%)
Jun 15, 2011 36.61 36.86 35.68 35.90 1,807,288 -0.94(-2.54%)
Jun 14, 2011 36.91 36.99 36.63 36.83 2,424,811 +0.19(+0.52%)
Jun 13, 2011 36.87 37.03 36.37 36.64 1,435,145 -0.07(-0.18%)
Jun 10, 2011 37.41 37.69 36.67 36.71 3,185,962 -0.82(-2.19%)
Jun 09, 2011 37.22 37.61 37.18 37.53 2,575,994 +0.26(+0.69%)
Jun 08, 2011 37.10 37.64 37.04 37.27 2,539,042 +0.17(+0.46%)
Jun 07, 2011 36.44 37.28 36.37 37.10 2,429,560 +0.75(+2.05%)
Jun 06, 2011 36.32 36.67 36.31 36.36 1,986,947 +0.11(+0.29%)
Jun 03, 2011 35.81 36.67 35.79 36.25 1,714,535 +0.26(+0.73%)
May 24, 2011 35.62 36.10 35.62 35.99 1,155,357 +0.43(+1.20%)
May 23, 2011 35.56 35.79 35.40 35.56 1,073,960 -0.23(-0.64%)
May 20, 2011 36.16 36.29 35.74 35.79 1,310,281 -0.50(-1.39%)
May 19, 2011 36.22 36.89 36.09 36.29 1,478,952 +0.16(+0.45%)
May 18, 2011 35.64 36.20 35.58 36.13 1,796,759 +0.52(+1.45%)
May 17, 2011 35.32 35.62 35.20 35.61 1,505,821 +0.23(+0.66%)
May 16, 2011 35.12 35.57 34.97 35.38 1,351,090 +0.26(+0.73%)
May 13, 2011 35.55 35.55 35.10 35.12 1,122,832 -0.40(-1.12%)
May 12, 2011 35.22 35.57 35.04 35.52 1,444,359 +0.18(+0.51%)
May 11, 2011 35.79 35.83 35.31 35.34 1,816,253 -0.63(-1.75%)
May 10, 2011 35.60 36.06 35.43 35.96 1,101,421 +0.44(+1.24%)
May 09, 2011 35.07 35.55 34.86 35.52 1,246,020 +0.34(+0.97%)
May 06, 2011 35.79 36.09 35.06 35.18 1,478,454 -0.32(-0.89%)
May 05, 2011 35.17 35.58 35.04 35.50 1,629,994 +0.12(+0.35%)
May 04, 2011 35.34 35.57 34.67 35.38 1,607,947 -0.03(-0.08%)
May 03, 2011 35.62 35.79 35.05 35.41 1,518,184 -0.29(-0.82%)
May 02, 2011 35.71 35.73 35.65 35.70 1,546,163 +0.30(+0.85%)
Apr 29, 2011 35.32 35.58 34.97 35.40 1,366,694 -0.01(-0.03%)
Apr 28, 2011 34.60 35.49 34.48 35.41 3,346,316 +1.07(+3.13%)
Apr 27, 2011 34.80 34.93 34.17 34.34 2,371,442 -0.36(-1.03%)
Apr 26, 2011 34.43 34.76 34.19 34.70 1,301,767 +0.30(+0.87%)
Apr 25, 2011 34.23 34.52 34.18 34.40 1,232,098 -0.04(-0.12%)
Apr 21, 2011 34.59 34.64 34.10 34.44 1,349,929 -0.05(-0.14%)
Apr 20, 2011 34.44 34.83 34.26 34.49 1,194,601 +0.14(+0.41%)
Apr 19, 2011 33.99 34.34 33.95 34.34 933,224 +0.44(+1.30%)
Apr 18, 2011 33.99 34.21 33.61 33.90 1,245,383 -0.22(-0.64%)
Apr 15, 2011 34.01 34.38 33.79 34.12 1,333,176 +0.09(+0.28%)
Apr 14, 2011 33.29 34.06 33.29 34.03 1,557,119 +0.72(+2.15%)
Apr 13, 2011 33.63 33.76 33.24 33.31 2,127,603 -0.13(-0.40%)
Apr 12, 2011 33.14 33.59 33.11 33.45 1,158,829 +0.16(+0.48%)
Apr 11, 2011 33.40 33.97 33.27 33.29 1,657,902 +0.05(+0.14%)
Apr 08, 2011 33.89 34.15 33.05 33.24 1,343,706 -0.62(-1.84%)
Apr 07, 2011 33.99 34.16 33.57 33.86 1,443,512 -0.23(-0.69%)
Apr 06, 2011 34.55 34.57 34.01 34.10 1,201,271 -0.46(-1.34%)
Apr 05, 2011 34.59 34.69 34.37 34.56 1,529,582 +0.19(+0.56%)
Apr 04, 2011 34.11 34.38 33.95 34.37 1,248,003 +0.25(+0.74%)
Apr 01, 2011 34.08 34.32 33.85 34.12 1,844,222 +0.01(+0.02%)
Mar 31, 2011 33.76 34.16 33.65 34.11 1,998,682 +0.35(+1.04%)
Mar 30, 2011 33.42 33.85 33.06 33.76 2,500,579 +0.71(+2.15%)
Mar 29, 2011 32.84 33.28 32.80 33.05 991,836 +0.15(+0.46%)
Mar 28, 2011 32.97 33.09 32.85 32.90 1,058,901 +0.02(+0.07%)
Mar 25, 2011 32.66 33.00 32.44 32.87 1,368,580 +0.35(+1.06%)
Mar 24, 2011 32.41 32.76 32.16 32.53 1,276,142 +0.31(+0.95%)
Mar 23, 2011 32.61 32.77 32.06 32.22 1,356,767 -0.37(-1.13%)
Mar 22, 2011 32.90 33.00 32.57 32.59 945,415 -0.18(-0.56%)
Mar 21, 2011 32.88 32.98 32.73 32.77 1,184,533 +0.24(+0.74%)
Mar 18, 2011 32.75 32.75 32.43 32.53 1,419,612 -0.02(-0.07%)
Mar 17, 2011 33.31 33.39 32.37 32.56 1,615,724 -0.45(-1.37%)
Mar 16, 2011 32.64 33.27 32.38 33.01 2,166,538 +0.26(+0.81%)
Mar 15, 2011 32.78 33.02 32.63 32.74 1,405,628 +0.12(+0.36%)
Mar 14, 2011 32.73 32.82 32.54 32.63 1,267,538 -0.26(-0.80%)
Mar 11, 2011 32.79 33.00 32.62 32.89 1,341,260 +0.25(+0.76%)
Mar 10, 2011 33.10 33.10 32.40 32.64 1,359,295 -0.31(-0.93%)
Mar 09, 2011 33.26 33.32 32.89 32.95 837,555 -0.21(-0.63%)
Mar 08, 2011 33.16 33.46 33.04 33.16 1,211,222 +0.07(+0.21%)
Mar 07, 2011 33.29 33.44 32.93 33.09 1,415,849 +0.03(+0.10%)
Mar 04, 2011 33.66 33.91 33.00 33.05 1,575,494 -0.61(-1.81%)
Mar 03, 2011 33.71 34.20 33.41 33.66 2,219,250 +0.44(+1.33%)
Mar 02, 2011 33.84 34.14 33.20 33.22 2,000,289 -0.61(-1.82%)
Mar 01, 2011 33.94 34.39 33.68 33.84 2,281,368 -0.26(-0.75%)
Feb 28, 2011 33.59 34.10 33.47 34.09 2,242,231 +0.49(+1.45%)
Feb 25, 2011 32.88 33.61 32.72 33.61 1,467,541 +1.01(+3.11%)
Feb 24, 2011 32.65 32.89 32.42 32.59 1,798,025 +0.08(+0.25%)
Feb 23, 2011 32.93 33.26 32.45 32.51 1,707,744 -0.46(-1.41%)
Feb 22, 2011 33.04 33.56 32.77 32.97 1,324,438 -0.37(-1.10%)
Feb 18, 2011 33.77 33.91 32.86 33.34 3,416,452 +0.87(+2.68%)
Feb 17, 2011 32.51 32.73 32.30 32.47 3,442,499 +0.13(+0.39%)
Feb 16, 2011 32.57 32.88 32.20 32.34 1,868,878 +0.01(+0.04%)
Feb 15, 2011 32.89 33.13 32.21 32.33 2,380,850 -0.68(-2.05%)
Feb 14, 2011 33.12 33.18 32.81 33.01 1,752,653 -0.12(-0.35%)
Feb 11, 2011 32.36 33.81 32.36 33.12 3,605,534 +1.06(+3.31%)
Feb 10, 2011 31.54 32.12 31.54 32.06 2,351,852 +0.27(+0.84%)
Feb 09, 2011 31.77 31.87 30.93 31.80 2,492,138 +0.21(+0.68%)
Feb 08, 2011 31.77 31.93 31.57 31.58 1,700,557 -0.27(-0.86%)
Feb 07, 2011 31.62 32.15 31.39 31.86 1,307,123 +0.31(+0.97%)
Feb 04, 2011 32.06 32.07 31.55 31.55 1,929,561 -0.36(-1.13%)
Feb 03, 2011 31.69 32.02 31.64 31.91 1,753,684 +0.07(+0.22%)
Feb 02, 2011 31.52 32.08 31.51 31.84 2,452,447 +0.30(+0.96%)
Feb 01, 2011 32.28 32.31 31.19 31.54 3,528,860 +0.01(+0.02%)
Jan 31, 2011 31.34 31.62 31.20 31.53 2,102,576 +0.37(+1.19%)
Jan 28, 2011 31.51 31.86 31.12 31.16 2,669,050 -0.02(-0.07%)
Jan 27, 2011 30.99 31.34 30.90 31.18 3,197,617 +0.34(+1.11%)
Jan 26, 2011 31.29 31.50 30.71 30.84 1,970,732 -0.49(-1.57%)
Jan 25, 2011 30.41 31.35 30.23 31.33 1,977,911 +0.98(+3.23%)
Jan 24, 2011 30.08 30.53 29.87 30.35 1,751,805 +0.35(+1.18%)
Jan 21, 2011 30.20 30.24 29.82 30.00 1,905,087 +0.09(+0.29%)
Jan 20, 2011 30.42 30.48 29.69 29.91 4,057,346 -0.69(-2.25%)
Jan 19, 2011 31.20 31.29 30.59 30.60 2,045,286 -0.63(-2.00%)
Jan 18, 2011 31.17 31.29 30.61 31.23 1,903,542 +0.05(+0.17%)
Jan 14, 2011 31.24 31.29 30.90 31.18 1,755,103 +0.05(+0.17%)
Jan 13, 2011 30.74 31.19 30.66 31.12 2,052,705 +0.46(+1.51%)
Jan 12, 2011 30.46 30.83 30.41 30.66 2,249,552 +0.34(+1.11%)
Jan 11, 2011 30.51 30.63 30.08 30.32 2,706,753 -0.07(-0.23%)
Jan 10, 2011 30.10 30.57 29.78 30.39 2,737,727 +0.25(+0.83%)
Jan 07, 2011 30.12 30.57 29.76 30.15 2,875,449 +0.05(+0.17%)
Jan 06, 2011 29.84 30.31 29.69 30.09 2,496,877 +0.41(+1.37%)
Jan 05, 2011 29.66 29.86 29.35 29.69 3,180,324 +0.14(+0.47%)
Jan 04, 2011 30.31 30.61 29.35 29.55 3,864,833 -0.65(-2.17%)
Jan 03, 2011 30.12 30.23 30.01 30.20 2,446,536 +0.33(+1.11%)
Dec 31, 2010 30.01 30.36 29.82 29.87 2,462,457 +0.04(+0.14%)
Dec 30, 2010 29.51 30.12 29.40 29.83 2,374,454 +0.41(+1.40%)
Dec 29, 2010 29.29 29.43 29.10 29.42 1,041,125 +0.17(+0.59%)
Dec 28, 2010 28.88 29.36 28.73 29.25 1,496,538 +0.33(+1.14%)
Dec 27, 2010 28.81 28.96 28.70 28.92 1,211,272 +0.07(+0.24%)
Dec 23, 2010 28.84 29.04 28.41 28.85 2,288,861 +0.13(+0.46%)
Dec 22, 2010 28.49 28.96 28.47 28.71 2,090,171 +0.35(+1.23%)
Dec 21, 2010 28.27 28.44 28.16 28.37 1,759,966 +0.24(+0.87%)
Dec 20, 2010 28.15 28.17 27.85 28.12 3,260,104 +0.12(+0.41%)
Dec 17, 2010 28.96 28.98 27.48 28.01 10,439,537 -1.98(-6.61%)
Dec 16, 2010 29.93 30.05 29.74 29.99 3,475,987 +0.16(+0.52%)
Dec 15, 2010 30.17 30.55 29.75 29.83 3,342,966 +0.01(+0.04%)
Dec 14, 2010 30.78 30.78 29.64 29.82 4,313,672 -0.87(-2.83%)
Dec 13, 2010 31.08 31.70 30.66 30.69 2,576,285 -0.13(-0.41%)
Dec 10, 2010 30.42 30.94 30.15 30.82 2,351,347 +0.47(+1.55%)
Dec 09, 2010 31.02 31.38 30.26 30.35 3,420,996 -0.60(-1.93%)
Dec 08, 2010 31.47 31.48 30.55 30.94 2,042,885 -0.45(-1.44%)
Dec 07, 2010 31.45 31.56 31.24 31.40 3,820,197 +0.47(+1.52%)
Dec 06, 2010 31.19 31.19 30.61 30.93 2,548,886 -0.27(-0.86%)
Dec 03, 2010 30.77 31.28 30.77 31.20 1,763,925 +0.33(+1.06%)
Dec 02, 2010 30.71 30.94 30.44 30.87 3,044,910 +0.32(+1.05%)
Dec 01, 2010 30.43 30.62 30.12 30.55 2,556,770 +0.41(+1.35%)
Nov 30, 2010 30.37 30.58 30.12 30.14 2,743,441 -0.23(-0.76%)
Nov 29, 2010 29.68 30.47 29.62 30.37 2,725,565 +0.62(+2.08%)
Nov 26, 2010 29.97 30.07 29.72 29.75 691,090 -0.25(-0.84%)
Nov 24, 2010 29.37 30.00 30.00 30.00 2,391,505 +0.69(+2.35%)
Nov 23, 2010 29.10 29.45 29.07 29.31 2,562,016 +0.02(+0.08%)
Nov 22, 2010 29.23 29.41 29.04 29.29 1,746,237 -0.03(-0.10%)
Nov 19, 2010 29.14 29.49 29.08 29.32 3,588,220 +0.05(+0.18%)
Nov 18, 2010 30.62 30.76 28.98 29.27 7,694,773 -0.88(-2.93%)
Nov 17, 2010 30.45 30.46 30.07 30.15 3,800,487 -0.23(-0.76%)
Nov 16, 2010 30.90 31.01 30.23 30.38 3,951,326 -0.53(-1.71%)
Nov 15, 2010 31.30 31.30 30.89 30.91 2,409,440 -0.15(-0.50%)
Nov 12, 2010 30.85 31.19 30.80 31.06 5,243,965 -0.04(-0.13%)
Nov 11, 2010 31.05 31.24 30.96 31.10 2,824,127 -0.17(-0.53%)
Nov 10, 2010 30.58 31.49 30.57 31.27 5,082,429 +0.73(+2.39%)
Nov 09, 2010 31.48 31.67 30.11 30.54 4,137,958 -1.00(-3.18%)
Nov 08, 2010 32.42 32.69 31.38 31.55 3,111,495 -1.02(-3.12%)
Nov 05, 2010 32.39 32.75 32.09 32.56 4,666,017 +0.10(+0.32%)
Nov 04, 2010 34.31 34.31 31.51 32.46 11,034,725 -1.60(-4.68%)
Nov 03, 2010 34.43 34.43 33.80 34.05 1,126,647 -0.38(-1.12%)
Nov 02, 2010 34.35 34.44 34.11 34.44 1,289,566 +0.20(+0.57%)
Nov 01, 2010 34.40 34.43 33.97 34.24 1,370,309 -0.03(-0.10%)
Oct 29, 2010 34.00 34.43 33.81 34.28 1,639,858 +0.02(+0.07%)
Oct 28, 2010 34.02 34.28 33.72 34.26 1,214,687 +0.36(+1.07%)
Oct 27, 2010 33.70 34.22 33.61 33.89 1,978,618 -0.19(-0.56%)
Oct 25, 2010 34.39 34.39 33.93 34.08 1,407,729 -0.03(-0.08%)
Oct 22, 2010 34.29 34.52 33.91 34.11 1,075,757 +0.05(+0.15%)
Oct 21, 2010 34.20 34.55 33.69 34.06 1,361,825 -0.05(-0.15%)
Oct 20, 2010 33.89 34.54 33.69 34.11 2,183,464 +0.38(+1.14%)
Oct 19, 2010 33.94 34.27 33.64 33.73 2,063,830 -0.48(-1.41%)
Oct 18, 2010 34.09 34.32 33.86 34.21 1,578,476 +0.17(+0.51%)
Oct 15, 2010 34.91 35.13 34.03 34.04 1,594,103 -0.72(-2.06%)
Oct 14, 2010 34.77 35.08 34.60 34.75 3,403,669 -0.03(-0.10%)
Oct 13, 2010 34.49 34.88 34.49 34.79 2,575,418 +0.38(+1.12%)
Oct 12, 2010 33.90 34.50 33.90 34.40 1,809,410 +0.29(+0.86%)
Oct 11, 2010 34.42 34.58 33.98 34.11 2,162,453 -0.33(-0.97%)
Oct 08, 2010 34.44 34.52 34.23 34.44 2,339,294 -0.01(-0.02%)
Oct 07, 2010 34.31 34.78 34.20 34.45 40,903 +0.33(+0.96%)
Oct 06, 2010 34.42 34.66 33.64 34.12 7,583,801 -1.61(-4.51%)
Oct 05, 2010 35.23 35.81 34.86 35.74 7,510 +0.74(+2.12%)
Oct 04, 2010 34.84 35.21 34.67 35.00 1,867,986 +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.