Qts Realty Trust Inc (NY: QTS )

78.05 USD -0.12 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 35.41 36.04 34.96 35.22 66,077 +0.39(+1.12%)
Oct 30, 2014 33.79 34.92 33.79 34.83 81,213 +1.02(+3.02%)
Oct 29, 2014 32.91 34.19 32.91 33.81 91,861 -0.93(-2.68%)
Oct 28, 2014 34.02 34.75 33.72 34.74 88,752 +0.79(+2.33%)
Oct 27, 2014 33.49 34.12 33.44 33.95 81,374 +0.51(+1.53%)
Oct 24, 2014 33.50 34.07 32.36 33.44 65,638 +0.02(+0.06%)
Oct 23, 2014 33.29 33.51 32.78 33.42 71,391 +0.56(+1.70%)
Oct 22, 2014 32.16 33.29 32.16 32.86 71,983 +0.56(+1.73%)
Oct 21, 2014 32.36 32.46 31.87 32.30 134,020 +0.00(+0.00%)
Oct 20, 2014 32.71 32.85 31.66 32.30 97,162 -0.36(-1.10%)
Oct 17, 2014 33.49 34.43 32.55 32.66 81,897 -0.29(-0.88%)
Oct 16, 2014 32.01 33.20 32.01 32.95 60,625 +0.71(+2.20%)
Oct 15, 2014 30.84 32.33 30.75 32.24 107,269 +1.20(+3.87%)
Oct 14, 2014 30.90 31.28 30.53 31.04 135,728 +0.27(+0.88%)
Oct 13, 2014 31.25 31.73 30.62 30.77 92,168 -0.49(-1.57%)
Oct 10, 2014 31.55 32.02 31.12 31.26 84,544 -0.45(-1.42%)
Oct 09, 2014 31.85 32.89 31.41 31.71 95,600 -0.04(-0.13%)
Oct 08, 2014 30.32 32.03 30.32 31.75 104,300 +1.35(+4.44%)
Oct 07, 2014 30.81 30.81 30.36 30.40 28,083 -0.50(-1.62%)
Oct 06, 2014 30.56 31.27 30.51 30.90 65,037 +0.31(+1.01%)
Oct 03, 2014 30.39 30.94 30.13 30.59 50,589 +0.49(+1.63%)
Oct 02, 2014 29.77 30.22 29.45 30.10 60,871 +0.42(+1.42%)
Oct 01, 2014 30.41 30.73 29.57 29.68 55,411 -0.67(-2.21%)
Sep 30, 2014 30.61 30.76 30.30 30.35 64,898 -0.13(-0.43%)
Sep 29, 2014 30.40 31.35 29.84 30.48 203,067 -0.17(-0.55%)
Sep 26, 2014 30.46 30.82 30.16 30.65 48,816 +0.18(+0.59%)
Sep 25, 2014 30.66 30.96 30.17 30.47 55,593 -0.18(-0.59%)
Sep 24, 2014 30.07 30.84 29.69 30.65 46,359 +0.72(+2.41%)
Sep 23, 2014 30.85 31.02 29.80 29.93 88,980 -0.88(-2.86%)
Sep 22, 2014 30.98 31.44 30.56 30.81 71,084 -0.25(-0.80%)
Sep 19, 2014 30.94 31.40 30.83 31.06 86,596 +0.17(+0.55%)
Sep 18, 2014 31.03 31.40 30.81 30.89 52,155 -0.08(-0.26%)
Sep 17, 2014 30.83 31.31 30.38 30.97 94,901 -0.12(-0.39%)
Sep 16, 2014 31.02 31.46 30.94 31.09 37,362 +0.10(+0.32%)
Sep 15, 2014 31.30 31.64 30.97 30.99 73,456 -0.38(-1.21%)
Sep 12, 2014 31.90 31.90 30.74 31.37 100,289 -0.44(-1.38%)
Sep 11, 2014 31.50 32.01 31.45 31.81 108,723 +0.31(+0.98%)
Sep 10, 2014 31.25 32.12 31.02 31.50 100,087 +0.44(+1.42%)
Sep 09, 2014 31.67 31.67 30.91 31.06 34,707 -0.56(-1.77%)
Sep 08, 2014 31.16 32.03 31.16 31.62 32,888 +0.59(+1.90%)
Sep 05, 2014 30.84 31.35 30.82 31.03 49,498 +0.10(+0.32%)
Sep 04, 2014 31.02 31.45 30.85 30.93 24,880 +0.02(+0.06%)
Sep 03, 2014 31.09 31.74 30.78 30.91 40,147 -0.12(-0.39%)
Sep 02, 2014 30.31 31.24 30.31 31.03 39,438 +0.88(+2.92%)
Aug 29, 2014 30.02 30.15 30.15 30.15 123,000 +0.13(+0.43%)
Aug 28, 2014 30.23 30.30 29.90 30.02 136,956 -0.20(-0.66%)
Aug 27, 2014 30.57 30.67 30.00 30.22 27,585 -0.23(-0.76%)
Aug 26, 2014 30.72 30.88 30.34 30.45 52,499 -0.05(-0.16%)
Aug 25, 2014 31.08 31.19 30.16 30.50 54,237 -0.47(-1.52%)
Aug 22, 2014 31.17 31.48 30.68 30.97 58,531 -0.14(-0.45%)
Aug 21, 2014 30.67 31.72 30.64 31.11 72,065 +0.43(+1.40%)
Aug 20, 2014 30.66 30.66 30.21 30.68 53,800 -0.09(-0.29%)
Aug 19, 2014 30.03 31.32 29.99 30.77 112,498 +0.78(+2.60%)
Aug 18, 2014 29.63 30.08 29.63 29.99 69,288 +0.65(+2.22%)
Aug 15, 2014 30.06 30.06 29.11 29.34 79,821 -0.44(-1.48%)
Aug 14, 2014 29.62 30.04 29.42 29.78 123,502 +0.30(+1.02%)
Aug 13, 2014 29.04 29.48 28.98 29.48 92,522 +0.66(+2.29%)
Aug 12, 2014 29.19 29.42 28.50 28.82 94,831 -0.48(-1.64%)
Aug 11, 2014 28.95 29.64 28.84 29.30 135,389 +0.60(+2.09%)
Aug 08, 2014 27.74 28.54 27.66 28.70 128,868 +0.92(+3.31%)
Aug 07, 2014 27.52 28.05 27.42 27.78 104,799 +0.29(+1.05%)
Aug 06, 2014 27.44 27.90 27.40 27.49 56,687 +0.14(+0.51%)
Aug 05, 2014 27.72 27.86 27.05 27.35 101,908 -0.50(-1.80%)
Aug 04, 2014 27.81 28.01 27.22 27.85 89,137 +0.03(+0.11%)
Aug 01, 2014 27.33 28.24 27.33 27.82 101,557 +0.57(+2.09%)
Jul 31, 2014 26.93 27.49 25.75 27.25 394,779 -0.08(-0.29%)
Jul 30, 2014 28.20 28.20 27.11 27.33 152,403 -0.72(-2.57%)
Jul 29, 2014 28.56 28.73 27.79 28.05 112,506 -0.35(-1.23%)
Jul 28, 2014 28.36 28.46 28.00 28.40 94,604 -0.10(-0.35%)
Jul 25, 2014 28.27 28.63 28.13 28.50 68,918 +0.04(+0.14%)
Jul 24, 2014 28.14 28.48 28.14 28.46 82,657 +0.23(+0.81%)
Jul 23, 2014 27.91 28.26 27.39 28.23 194,676 +0.42(+1.51%)
Jul 22, 2014 27.61 28.03 27.15 27.81 160,471 +0.23(+0.83%)
Jul 21, 2014 27.92 27.92 27.13 27.58 125,938 -0.42(-1.50%)
Jul 18, 2014 27.76 28.27 27.76 28.00 87,082 +0.15(+0.54%)
Jul 17, 2014 27.76 28.03 27.64 27.85 81,275 -0.03(-0.11%)
Jul 16, 2014 28.42 28.45 27.63 27.88 96,722 -0.40(-1.41%)
Jul 15, 2014 28.97 28.97 28.10 28.28 159,608 -0.60(-2.08%)
Jul 14, 2014 29.29 29.35 28.67 28.88 133,065 -0.23(-0.79%)
Jul 11, 2014 29.17 29.19 28.74 29.11 46,471 -0.14(-0.48%)
Jul 10, 2014 28.50 29.67 28.23 29.25 127,684 +0.30(+1.04%)
Jul 09, 2014 29.21 29.41 28.88 28.95 77,491 -0.20(-0.69%)
Jul 08, 2014 28.78 29.36 28.53 29.15 130,458 +0.20(+0.69%)
Jul 07, 2014 29.02 29.29 28.80 28.95 118,468 -0.03(-0.10%)
Jul 03, 2014 29.24 28.98 28.98 28.98 86,400 -0.02(-0.07%)
Jul 02, 2014 29.08 29.56 28.90 29.00 103,939 -0.04(-0.14%)
Jul 01, 2014 28.72 29.24 28.47 29.04 136,419 +0.41(+1.43%)
Jun 30, 2014 28.44 29.02 28.37 28.63 170,987 +0.04(+0.14%)
Jun 27, 2014 27.97 28.66 27.97 28.59 561,847 +0.46(+1.64%)
Jun 26, 2014 28.09 28.36 27.95 28.13 72,984 -0.08(-0.28%)
Jun 25, 2014 28.25 28.41 27.76 28.21 94,959 -0.18(-0.63%)
Jun 24, 2014 28.40 28.80 28.28 28.39 98,954 -0.03(-0.11%)
Jun 23, 2014 28.83 29.08 28.29 28.42 58,301 -0.43(-1.49%)
Jun 20, 2014 29.15 29.42 28.66 28.85 159,502 -0.18(-0.62%)
Jun 19, 2014 28.26 29.30 28.25 29.03 214,491 +0.73(+2.58%)
Jun 18, 2014 28.39 28.40 27.86 28.30 127,461 -0.23(-0.81%)
Jun 17, 2014 28.40 28.87 28.37 28.53 97,148 -0.02(-0.07%)
Jun 16, 2014 29.08 29.08 28.38 28.55 87,984 -0.43(-1.48%)
Jun 13, 2014 28.67 29.21 28.39 28.98 51,050 +0.30(+1.05%)
Jun 12, 2014 28.96 28.96 28.32 28.68 53,395 -0.13(-0.45%)
Jun 11, 2014 29.22 29.37 28.66 28.81 100,370 -0.42(-1.44%)
Jun 10, 2014 29.33 29.45 28.92 29.23 205,368 -0.17(-0.58%)
Jun 06, 2014 29.50 29.50 29.39 29.40 61,511 +0.12(+0.41%)
Jun 05, 2014 28.89 29.48 28.78 29.28 122,931 +0.54(+1.88%)
Jun 04, 2014 28.50 28.88 28.50 28.74 81,227 +0.02(+0.07%)
Jun 03, 2014 29.05 29.30 28.51 28.72 77,042 -0.34(-1.17%)
Jun 02, 2014 29.07 29.32 28.62 29.06 77,318 -0.04(-0.14%)
May 30, 2014 28.96 29.43 28.66 29.10 1,377,351 +0.00(+0.00%)
May 29, 2014 29.40 29.43 28.51 29.10 102,072 -0.15(-0.51%)
May 28, 2014 29.59 29.72 29.07 29.25 154,239 -0.25(-0.85%)
May 27, 2014 29.68 29.98 29.34 29.50 102,083 -0.01(-0.03%)
May 23, 2014 29.46 29.51 29.51 29.51 48,500 +0.05(+0.17%)
May 22, 2014 28.66 29.52 28.48 29.46 52,430 +0.78(+2.72%)
May 21, 2014 29.60 29.70 28.56 28.68 75,161 -0.87(-2.94%)
May 20, 2014 29.49 29.61 29.22 29.55 139,330 +0.07(+0.24%)
May 19, 2014 28.97 29.50 28.97 29.48 100,056 +0.30(+1.03%)
May 16, 2014 29.08 29.37 28.47 29.18 121,884 +0.24(+0.83%)
May 15, 2014 28.71 29.00 28.30 28.94 190,222 +0.34(+1.19%)
May 14, 2014 28.67 28.95 28.27 28.60 138,773 -0.05(-0.17%)
May 13, 2014 28.28 28.98 28.28 28.65 157,121 +0.30(+1.06%)
May 12, 2014 28.54 29.24 27.85 28.35 182,183 -0.05(-0.18%)
May 09, 2014 28.11 28.58 28.11 28.40 137,933 +0.14(+0.50%)
May 08, 2014 28.09 28.66 28.09 28.26 75,903 +0.26(+0.93%)
May 07, 2014 27.47 28.11 27.47 28.00 76,180 +0.60(+2.19%)
May 06, 2014 27.27 27.63 27.08 27.40 84,729 +0.09(+0.33%)
May 05, 2014 27.16 27.44 26.86 27.31 89,338 -0.12(-0.44%)
May 02, 2014 27.17 27.71 27.06 27.43 86,239 +0.28(+1.03%)
May 01, 2014 27.33 27.33 26.50 27.15 112,965 -0.10(-0.37%)
Apr 30, 2014 26.80 27.85 26.66 27.25 195,396 +0.58(+2.17%)
Apr 29, 2014 26.68 27.25 26.26 26.67 66,257 +0.20(+0.76%)
Apr 28, 2014 26.95 27.21 26.17 26.47 188,716 -0.33(-1.23%)
Apr 25, 2014 26.66 27.19 26.57 26.80 72,050 +0.04(+0.15%)
Apr 24, 2014 26.53 26.94 26.14 26.76 143,969 +0.30(+1.13%)
Apr 23, 2014 25.95 26.77 25.79 26.46 134,214 +0.39(+1.50%)
Apr 22, 2014 25.59 26.28 25.34 26.07 90,385 +0.65(+2.56%)
Apr 21, 2014 24.98 25.68 24.73 25.42 25,475 +0.40(+1.60%)
Apr 17, 2014 25.07 25.02 25.02 25.02 46,200 -0.15(-0.60%)
Apr 16, 2014 23.97 25.37 23.70 25.17 45,196 +1.40(+5.89%)
Apr 15, 2014 23.90 23.90 23.52 23.77 53,273 -0.12(-0.50%)
Apr 14, 2014 24.89 24.89 23.65 23.89 83,840 -0.75(-3.04%)
Apr 11, 2014 24.41 25.01 24.41 24.64 48,884 -0.03(-0.12%)
Apr 10, 2014 25.14 25.21 24.49 24.67 49,465 -0.44(-1.75%)
Apr 09, 2014 25.16 25.30 24.97 25.11 33,722 +0.11(+0.44%)
Apr 08, 2014 25.30 25.32 24.90 25.00 36,754 -0.07(-0.28%)
Apr 07, 2014 25.13 25.30 24.85 25.07 54,217 -0.06(-0.24%)
Apr 04, 2014 25.97 25.99 24.82 25.13 57,745 -0.58(-2.26%)
Apr 03, 2014 26.18 26.18 25.39 25.71 22,108 -0.43(-1.64%)
Apr 02, 2014 26.10 26.23 25.91 26.14 43,641 +0.06(+0.23%)
Apr 01, 2014 25.05 26.32 24.88 26.08 60,663 +0.99(+3.95%)
Mar 31, 2014 25.06 25.54 24.82 25.09 105,781 +0.27(+1.09%)
Mar 28, 2014 24.81 25.89 24.71 24.82 69,528 -0.01(-0.04%)
Mar 27, 2014 24.94 25.00 24.50 24.83 25,142 -0.16(-0.64%)
Mar 26, 2014 25.76 25.78 24.82 24.99 56,315 -0.70(-2.72%)
Mar 25, 2014 25.56 26.45 25.50 25.69 90,389 +0.22(+0.86%)
Mar 24, 2014 25.28 25.57 25.02 25.47 74,237 +0.16(+0.63%)
Mar 21, 2014 25.25 25.64 24.85 25.31 77,752 +0.22(+0.88%)
Mar 20, 2014 25.10 25.31 24.90 25.09 45,508 -0.03(-0.12%)
Mar 19, 2014 25.74 25.74 24.82 25.12 61,815 -0.38(-1.49%)
Mar 18, 2014 25.16 25.84 25.00 25.50 85,021 -0.02(-0.08%)
Mar 17, 2014 25.42 25.61 25.17 25.52 76,336 +0.31(+1.23%)
Mar 14, 2014 25.95 26.32 25.05 25.21 50,692 -0.88(-3.37%)
Mar 13, 2014 25.68 26.21 25.44 26.09 105,034 +0.40(+1.56%)
Mar 12, 2014 25.09 25.69 24.79 25.69 76,028 +0.52(+2.07%)
Mar 11, 2014 25.90 26.03 25.03 25.17 61,633 -0.63(-2.44%)
Mar 10, 2014 25.88 26.41 25.72 25.80 123,340 +0.01(+0.04%)
Mar 07, 2014 25.74 26.19 25.46 25.79 72,230 +0.28(+1.10%)
Mar 06, 2014 25.64 25.87 25.20 25.51 43,462 +0.00(+0.00%)
Mar 05, 2014 26.30 26.55 24.93 25.51 117,524 -0.86(-3.26%)
Mar 04, 2014 25.18 26.55 25.05 26.37 170,466 +1.23(+4.89%)
Mar 03, 2014 25.46 25.46 24.47 25.14 103,006 -0.42(-1.64%)
Feb 28, 2014 25.33 25.76 24.99 25.56 161,627 +0.33(+1.31%)
Feb 27, 2014 25.53 25.71 25.03 25.23 66,585 -0.30(-1.18%)
Feb 26, 2014 25.22 25.65 24.64 25.53 105,731 +0.54(+2.16%)
Feb 25, 2014 25.76 26.21 24.87 24.99 97,878 -0.60(-2.34%)
Feb 24, 2014 24.87 26.41 24.87 25.59 205,377 +0.40(+1.59%)
Feb 21, 2014 24.66 25.25 24.63 25.19 130,707 +0.74(+3.03%)
Feb 20, 2014 23.85 25.35 23.85 24.45 115,224 +0.67(+2.82%)
Feb 19, 2014 23.50 24.00 23.34 23.78 67,480 +0.27(+1.15%)
Feb 18, 2014 22.35 23.56 22.35 23.51 81,401 +1.12(+5.00%)
Feb 14, 2014 22.43 22.39 22.39 22.39 72,100 +0.00(+0.00%)
Feb 13, 2014 22.21 22.61 21.79 22.39 161,305 -0.03(-0.13%)
Feb 12, 2014 22.80 22.80 22.29 22.42 91,948 -0.29(-1.28%)
Feb 11, 2014 21.92 22.79 21.80 22.71 60,816 +0.92(+4.22%)
Feb 10, 2014 21.29 21.90 21.29 21.79 44,457 +0.38(+1.77%)
Feb 07, 2014 21.61 21.64 21.04 21.41 190,773 -0.03(-0.14%)
Feb 06, 2014 21.15 21.96 20.96 21.44 126,801 +0.36(+1.71%)
Feb 05, 2014 21.73 22.25 20.98 21.08 172,943 -0.68(-3.13%)
Feb 04, 2014 21.71 21.97 21.41 21.76 247,336 +0.23(+1.07%)
Feb 03, 2014 22.70 22.82 20.50 21.53 274,688 -1.16(-5.11%)
Jan 31, 2014 22.03 23.22 22.00 22.69 96,795 +0.45(+2.02%)
Jan 30, 2014 22.35 22.75 22.21 22.24 79,578 -0.04(-0.18%)
Jan 29, 2014 23.17 23.17 22.06 22.28 53,862 -1.01(-4.34%)
Jan 28, 2014 22.99 23.55 22.35 23.29 118,145 +0.26(+1.13%)
Jan 27, 2014 23.90 23.90 22.88 23.03 83,559 -0.75(-3.15%)
Jan 24, 2014 24.42 24.70 23.73 23.78 137,926 -0.82(-3.33%)
Jan 23, 2014 24.65 24.69 23.97 24.60 123,911 -0.23(-0.93%)
Jan 22, 2014 25.04 25.09 24.46 24.83 58,775 -0.05(-0.20%)
Jan 21, 2014 24.82 25.15 24.11 24.88 108,583 +0.07(+0.28%)
Jan 17, 2014 25.13 24.81 24.81 24.81 71,800 -0.23(-0.92%)
Jan 16, 2014 25.11 25.25 24.40 25.04 62,368 +0.10(+0.40%)
Jan 15, 2014 25.38 25.69 24.38 24.94 190,609 -0.48(-1.89%)
Jan 14, 2014 25.88 25.94 25.14 25.42 75,177 -0.29(-1.13%)
Jan 13, 2014 25.64 25.74 25.18 25.71 45,729 +0.03(+0.12%)
Jan 10, 2014 26.00 26.03 25.58 25.68 35,254 -0.32(-1.23%)
Jan 09, 2014 26.06 26.30 25.68 26.00 50,107 +0.10(+0.39%)
Jan 08, 2014 26.00 26.16 25.82 25.90 53,257 -0.04(-0.15%)
Jan 07, 2014 24.54 26.10 24.50 25.94 104,110 +1.44(+5.88%)
Jan 06, 2014 24.71 24.86 24.25 24.50 220,036 -0.07(-0.28%)
Jan 03, 2014 24.65 24.83 24.51 24.57 96,997 -0.12(-0.49%)
Jan 02, 2014 24.84 24.86 24.37 24.69 177,344 -0.09(-0.36%)
Dec 31, 2013 23.70 24.78 24.78 24.78 112,000 +1.11(+4.69%)
Dec 30, 2013 23.90 24.12 23.58 23.67 82,372 -0.37(-1.54%)
Dec 27, 2013 24.46 25.36 23.37 24.04 160,940 -0.22(-0.91%)
Dec 26, 2013 23.47 24.50 23.28 24.26 137,688 +0.82(+3.50%)
Dec 24, 2013 22.90 23.53 22.69 23.44 51,174 +0.50(+2.18%)
Dec 23, 2013 21.75 22.96 21.75 22.94 136,465 +1.14(+5.23%)
Dec 20, 2013 21.60 21.88 21.26 21.80 2,031,878 +0.85(+4.06%)
Dec 19, 2013 20.75 21.50 20.75 20.95 192,926 +0.35(+1.70%)
Dec 18, 2013 20.48 21.06 20.13 20.60 282,789 -0.20(-0.96%)
Dec 17, 2013 20.70 21.50 20.21 20.80 441,955 +0.05(+0.24%)
Dec 16, 2013 20.91 21.16 20.65 20.75 151,995 -0.08(-0.38%)
Dec 13, 2013 21.11 21.34 20.52 20.83 197,671 -0.17(-0.81%)
Dec 12, 2013 21.34 21.34 20.80 21.00 248,774 -0.32(-1.50%)
Dec 11, 2013 21.10 21.40 21.10 21.32 189,097 +0.21(+0.99%)
Dec 10, 2013 20.84 21.40 20.84 21.11 90,824 +0.13(+0.62%)
Dec 09, 2013 21.00 21.10 20.81 20.98 114,100 +0.06(+0.29%)
Dec 06, 2013 20.54 21.00 20.54 20.92 120,540 +0.42(+2.05%)
Dec 05, 2013 20.29 20.75 20.18 20.50 42,419 +0.03(+0.15%)
Dec 04, 2013 20.53 20.94 20.47 20.47 14,314 -0.03(-0.15%)
Dec 03, 2013 20.49 20.61 20.42 20.50 41,649 +0.07(+0.34%)
Dec 02, 2013 20.79 20.91 20.42 20.43 32,260 -0.39(-1.87%)
Nov 29, 2013 20.59 20.93 20.59 20.82 7,837 +0.35(+1.71%)
Nov 27, 2013 20.42 20.65 20.42 20.47 10,833 +0.03(+0.15%)
Nov 26, 2013 20.34 20.65 20.34 20.44 9,433 -0.13(-0.63%)
Nov 25, 2013 20.52 20.76 20.11 20.57 19,176 +0.05(+0.24%)
Nov 22, 2013 20.67 20.79 20.41 20.52 28,315 -0.02(-0.10%)
Nov 21, 2013 20.34 20.65 20.32 20.54 23,676 +0.35(+1.73%)
Nov 20, 2013 20.38 20.42 20.03 20.19 7,567 -0.16(-0.79%)
Nov 19, 2013 20.51 20.53 19.95 20.35 28,965 -0.05(-0.25%)
Nov 18, 2013 19.93 20.50 19.85 20.40 25,040 +0.47(+2.36%)
Nov 15, 2013 19.99 20.02 19.77 19.93 162,038 -0.07(-0.35%)
Nov 14, 2013 20.00 20.24 20.00 20.00 43,632 +0.25(+1.27%)
Nov 12, 2013 20.38 20.38 19.62 19.75 12,262 -0.46(-2.28%)
Nov 11, 2013 19.62 20.47 19.06 20.21 119,929 +0.49(+2.48%)
Nov 08, 2013 20.05 20.05 19.50 19.72 63,864 -0.30(-1.50%)
Nov 07, 2013 21.00 21.09 19.45 20.02 77,139 -1.08(-5.12%)
Nov 06, 2013 21.55 21.95 21.00 21.10 69,378 -0.45(-2.09%)
Nov 05, 2013 21.98 22.30 21.55 21.55 107,120 -0.25(-1.15%)
Nov 04, 2013 21.70 21.80 21.25 21.80 385,778 +0.37(+1.73%)
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.