Qts Realty Trust Inc (NY: QTS )

77.19 USD -0.05 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 37.02 38.97 36.97 38.32 1,252,906 +1.67(+4.56%)
Oct 30, 2018 39.03 39.03 36.02 36.65 1,269,418 -1.47(-3.86%)
Oct 29, 2018 38.86 39.31 37.78 38.12 563,562 -0.39(-1.01%)
Oct 26, 2018 40.74 40.97 38.38 38.51 652,900 -2.53(-6.16%)
Oct 25, 2018 40.93 41.41 40.03 41.04 570,395 -0.02(-0.05%)
Oct 24, 2018 41.62 41.72 40.73 41.06 588,515 +0.44(+1.08%)
Oct 23, 2018 40.29 41.00 40.23 40.62 475,876 +0.22(+0.54%)
Oct 22, 2018 41.36 41.36 40.38 40.40 583,152 -0.55(-1.34%)
Oct 19, 2018 40.55 41.14 40.32 40.95 823,500 +0.58(+1.44%)
Oct 18, 2018 40.94 41.14 40.12 40.37 345,638 -0.69(-1.68%)
Oct 17, 2018 40.98 41.12 40.44 41.06 438,479 +0.20(+0.49%)
Oct 16, 2018 40.07 40.94 39.65 40.86 459,267 +0.88(+2.20%)
Oct 15, 2018 39.94 40.45 39.43 39.98 474,559 +0.63(+1.60%)
Oct 12, 2018 40.08 40.35 38.87 39.35 490,800 -0.33(-0.83%)
Oct 11, 2018 42.14 42.14 39.66 39.68 842,806 -1.91(-4.59%)
Oct 10, 2018 42.37 42.81 41.53 41.59 1,265,595 -0.98(-2.30%)
Oct 09, 2018 42.15 42.60 41.99 42.57 374,119 +0.40(+0.95%)
Oct 08, 2018 41.73 42.65 41.62 42.17 423,521 +0.33(+0.79%)
Oct 05, 2018 42.18 42.38 41.73 41.84 424,100 -0.34(-0.81%)
Oct 04, 2018 41.88 42.60 41.16 42.18 739,301 +0.12(+0.29%)
Oct 03, 2018 42.55 42.95 41.92 42.06 486,629 -0.49(-1.15%)
Oct 02, 2018 43.03 43.03 42.09 42.55 317,291 -0.26(-0.61%)
Oct 01, 2018 42.77 43.10 42.31 42.81 343,999 +0.14(+0.33%)
Sep 28, 2018 41.41 42.98 41.14 42.67 861,500 +1.23(+2.97%)
Sep 27, 2018 41.76 42.04 41.44 41.44 490,800 -0.21(-0.50%)
Sep 26, 2018 43.28 43.44 41.61 41.65 538,558 -1.14(-2.66%)
Sep 25, 2018 43.37 43.70 42.73 42.79 356,651 -0.53(-1.22%)
Sep 24, 2018 44.44 45.17 43.22 43.32 329,411 -1.72(-3.82%)
Sep 21, 2018 45.20 45.63 44.88 45.04 424,500 -0.26(-0.57%)
Sep 20, 2018 44.92 45.55 44.30 45.30 784,599 +0.20(+0.44%)
Sep 19, 2018 45.40 45.62 45.05 45.10 343,182 -0.64(-1.40%)
Sep 18, 2018 45.76 46.11 45.52 45.74 428,931 -0.07(-0.15%)
Sep 17, 2018 45.88 46.20 45.39 45.81 233,327 -0.24(-0.52%)
Sep 14, 2018 45.57 46.10 45.07 46.05 464,600 +0.20(+0.44%)
Sep 13, 2018 45.35 45.99 45.24 45.85 238,213 +0.59(+1.30%)
Sep 12, 2018 45.79 45.79 45.23 45.26 233,052 -0.13(-0.29%)
Sep 11, 2018 45.45 45.91 45.26 45.39 390,183 -0.45(-0.98%)
Sep 10, 2018 45.55 45.92 45.46 45.84 362,256 +0.43(+0.95%)
Sep 07, 2018 45.30 45.58 45.02 45.41 177,000 -0.16(-0.35%)
Sep 06, 2018 46.00 46.17 45.44 45.57 245,373 -0.33(-0.72%)
Sep 05, 2018 44.90 46.00 44.45 45.90 454,031 +0.89(+1.98%)
Sep 04, 2018 45.19 45.99 44.87 45.01 186,252 -0.72(-1.57%)
Aug 31, 2018 45.73 45.73 45.73 0 +0.11(+0.24%)
Aug 30, 2018 46.61 46.69 45.56 45.62 246,536 -0.29(-0.63%)
Aug 29, 2018 46.25 46.46 45.73 45.91 261,130 -0.35(-0.76%)
Aug 28, 2018 45.62 46.26 45.26 46.26 233,806 +0.64(+1.40%)
Aug 27, 2018 46.28 46.28 45.07 45.62 401,146 -0.47(-1.02%)
Aug 24, 2018 45.46 46.17 45.46 46.09 349,600 +0.55(+1.21%)
Aug 23, 2018 45.20 45.96 45.20 45.54 262,602 +0.22(+0.49%)
Aug 22, 2018 45.42 45.47 44.74 45.32 414,616 +0.34(+0.76%)
Aug 21, 2018 44.11 45.26 43.95 44.98 241,542 +0.84(+1.90%)
Aug 20, 2018 44.48 44.55 44.09 44.14 230,793 +0.03(+0.07%)
Aug 17, 2018 43.80 44.12 43.22 44.11 250,000 +0.82(+1.89%)
Aug 16, 2018 43.66 43.74 43.14 43.29 340,987 -0.32(-0.73%)
Aug 15, 2018 44.10 44.61 43.42 43.61 331,606 -0.58(-1.31%)
Aug 14, 2018 44.51 44.83 44.12 44.19 258,513 -0.33(-0.74%)
Aug 13, 2018 43.98 44.53 43.76 44.52 243,188 +0.35(+0.79%)
Aug 10, 2018 45.26 45.32 44.16 44.17 173,100 -0.54(-1.21%)
Aug 09, 2018 45.00 45.15 44.36 44.71 236,657 +0.37(+0.83%)
Aug 08, 2018 45.08 45.08 44.14 44.34 276,175 -0.01(-0.02%)
Aug 07, 2018 44.59 44.61 44.03 44.35 344,683 -0.29(-0.65%)
Aug 06, 2018 44.48 44.73 44.07 44.64 466,412 +0.63(+1.43%)
Aug 03, 2018 44.48 44.48 43.29 44.01 226,700 +0.42(+0.96%)
Aug 02, 2018 43.89 44.37 43.42 43.59 375,881 -0.07(-0.16%)
Aug 01, 2018 42.32 43.73 42.32 43.66 424,149 +0.91(+2.13%)
Jul 31, 2018 42.50 42.81 41.87 42.75 351,812 +0.89(+2.13%)
Jul 30, 2018 43.29 43.29 41.58 41.86 658,251 -1.51(-3.48%)
Jul 27, 2018 43.44 43.73 42.63 43.37 897,600 +0.72(+1.69%)
Jul 26, 2018 41.19 43.10 40.95 42.65 1,021,020 +1.78(+4.36%)
Jul 25, 2018 40.37 41.03 40.07 40.87 588,373 +0.46(+1.14%)
Jul 24, 2018 40.89 40.89 40.02 40.41 331,974 -0.36(-0.88%)
Jul 23, 2018 40.98 41.27 40.19 40.77 526,524 -0.53(-1.28%)
Jul 20, 2018 40.98 41.62 40.81 41.30 745,646 -0.06(-0.15%)
Jul 19, 2018 40.77 41.48 40.64 41.36 306,878 +0.46(+1.12%)
Jul 18, 2018 41.25 41.45 40.70 40.90 275,946 -0.24(-0.58%)
Jul 17, 2018 41.14 41.79 40.99 41.14 454,948 +0.24(+0.59%)
Jul 16, 2018 40.86 41.11 40.45 40.90 322,698 -0.08(-0.20%)
Jul 13, 2018 41.57 41.62 40.87 40.98 429,599 -0.44(-1.06%)
Jul 12, 2018 41.70 42.34 41.30 41.42 324,358 -0.74(-1.76%)
Jul 11, 2018 42.19 42.77 42.12 42.16 650,713 +0.16(+0.38%)
Jul 10, 2018 41.22 42.16 41.22 42.00 840,068 +0.63(+1.52%)
Jul 09, 2018 41.56 41.94 41.17 41.37 693,451 -0.45(-1.08%)
Jul 06, 2018 41.60 42.04 41.57 41.82 213,311 +0.30(+0.72%)
Jul 05, 2018 40.76 41.56 40.54 41.52 328,345 +0.80(+1.96%)
Jul 03, 2018 40.72 40.72 40.72 0 +0.43(+1.07%)
Jul 02, 2018 39.43 40.35 39.36 40.29 687,031 +0.79(+2.00%)
Jun 29, 2018 39.57 39.79 39.29 39.50 673,888 -0.14(-0.35%)
Jun 28, 2018 39.38 39.74 39.04 39.64 358,976 +0.33(+0.84%)
Jun 27, 2018 39.75 39.87 39.31 39.31 547,786 -0.17(-0.43%)
Jun 26, 2018 38.70 39.93 38.67 39.48 553,745 +0.84(+2.17%)
Jun 25, 2018 39.69 39.87 38.52 38.64 685,604 -1.11(-2.79%)
Jun 22, 2018 39.44 40.02 39.14 39.75 1,494,354 +0.35(+0.89%)
Jun 21, 2018 39.22 39.48 38.28 39.40 2,896,083 +0.21(+0.54%)
Jun 20, 2018 39.01 39.60 38.55 39.19 919,771 +0.12(+0.31%)
Jun 19, 2018 39.41 39.63 38.83 39.07 473,359 -0.76(-1.91%)
Jun 18, 2018 39.75 40.04 39.29 39.83 427,539 -0.10(-0.25%)
Jun 15, 2018 40.83 39.92 39.93 744,398 -0.30(-0.75%)
Jun 14, 2018 40.64 40.86 40.01 40.23 685,842 -0.13(-0.32%)
Jun 13, 2018 40.81 41.72 40.30 40.36 1,407,119 -0.31(-0.76%)
Jun 12, 2018 41.35 41.62 40.10 40.67 799,268 -0.56(-1.36%)
Jun 11, 2018 41.32 41.62 40.92 41.23 402,242 -0.13(-0.31%)
Jun 08, 2018 39.79 41.42 39.79 41.36 857,356 +1.52(+3.82%)
Jun 07, 2018 39.36 39.99 39.27 39.84 508,461 +0.44(+1.12%)
Jun 06, 2018 38.64 39.40 462,820 -0.09(-0.23%)
Jun 05, 2018 38.84 39.66 38.69 39.49 844,410 +0.55(+1.41%)
Jun 04, 2018 38.56 39.00 38.33 38.94 475,092 +0.37(+0.96%)
Jun 01, 2018 37.67 39.04 37.67 38.57 619,810 +0.84(+2.23%)
May 31, 2018 38.10 38.18 37.38 37.73 602,625 -0.33(-0.87%)
May 30, 2018 37.56 38.54 37.56 38.06 469,989 +0.05(+0.13%)
May 29, 2018 37.70 38.41 37.24 38.01 642,396 +0.28(+0.74%)
May 25, 2018 37.73 37.73 37.73 0 +1.12(+3.06%)
May 24, 2018 36.15 36.67 35.56 36.61 696,515 +0.44(+1.22%)
May 23, 2018 34.88 36.29 34.88 36.17 972,336 +1.36(+3.91%)
May 22, 2018 34.78 35.00 34.43 34.81 479,978 -0.12(-0.34%)
May 21, 2018 34.51 35.24 33.99 34.93 619,954 +0.70(+2.04%)
May 18, 2018 34.47 34.77 33.59 34.23 842,521 -0.15(-0.44%)
May 17, 2018 35.52 35.52 34.25 34.38 625,774 -1.02(-2.88%)
May 16, 2018 34.99 35.52 34.95 35.40 498,041 +0.46(+1.32%)
May 15, 2018 35.17 35.35 34.79 34.94 388,039 -0.51(-1.44%)
May 14, 2018 35.67 35.77 35.16 35.45 317,437 -0.27(-0.76%)
May 11, 2018 35.53 36.04 35.49 35.72 428,708 +0.15(+0.42%)
May 10, 2018 34.82 35.63 34.75 35.57 252,569 +1.00(+2.89%)
May 09, 2018 34.44 34.74 34.21 34.57 433,384 +0.07(+0.20%)
May 08, 2018 35.17 35.43 34.34 34.50 409,312 -0.74(-2.10%)
May 07, 2018 35.34 35.50 34.88 35.24 843,076 +0.05(+0.14%)
May 04, 2018 34.91 35.45 34.84 35.19 460,197 +0.24(+0.69%)
May 03, 2018 35.35 35.65 34.70 34.95 237,988 -0.30(-0.85%)
May 02, 2018 35.52 35.71 34.94 35.25 282,743 -0.47(-1.32%)
May 01, 2018 35.43 35.86 35.26 35.72 310,648 +0.33(+0.93%)
Apr 30, 2018 35.08 35.59 34.88 35.39 379,294 +0.41(+1.17%)
Apr 27, 2018 34.33 35.20 34.28 34.98 669,311 +0.48(+1.39%)
Apr 26, 2018 34.45 34.88 33.58 34.50 923,426 +0.46(+1.35%)
Apr 25, 2018 33.88 34.80 33.53 34.04 1,202,862 +0.31(+0.92%)
Apr 24, 2018 33.73 34.17 33.50 33.73 455,534 +0.05(+0.15%)
Apr 23, 2018 34.12 34.50 33.47 33.68 557,813 -0.63(-1.84%)
Apr 20, 2018 35.38 35.51 34.21 34.31 801,396 -1.03(-2.91%)
Apr 19, 2018 36.23 36.23 35.20 35.34 437,993 -0.98(-2.70%)
Apr 18, 2018 36.36 36.68 36.17 36.32 1,069,526 -0.08(-0.22%)
Apr 17, 2018 36.38 36.93 35.94 36.40 627,874 +0.25(+0.69%)
Apr 16, 2018 35.58 36.91 35.54 36.15 740,936 +0.61(+1.72%)
Apr 13, 2018 35.25 35.54 35.05 35.54 318,893 +0.39(+1.11%)
Apr 12, 2018 35.85 35.95 34.77 35.15 431,013 -0.69(-1.93%)
Apr 11, 2018 35.44 36.16 35.44 35.84 338,195 +0.37(+1.04%)
Apr 10, 2018 36.05 36.05 35.13 35.47 699,222 -0.35(-0.98%)
Apr 09, 2018 35.59 36.54 35.42 35.82 497,758 +0.08(+0.22%)
Apr 06, 2018 36.91 37.27 35.43 35.74 538,015 -1.23(-3.33%)
Apr 05, 2018 36.27 37.14 36.07 36.97 714,532 +0.31(+0.85%)
Apr 04, 2018 35.80 36.84 35.33 36.66 425,380 +0.59(+1.64%)
Apr 03, 2018 35.95 36.46 35.34 36.07 369,241 +0.13(+0.36%)
Apr 02, 2018 36.02 37.08 35.52 35.94 596,634 -0.28(-0.77%)
Mar 29, 2018 36.22 36.22 36.22 0 +0.32(+0.89%)
Mar 28, 2018 35.07 36.22 35.07 35.90 580,708 +1.07(+3.07%)
Mar 27, 2018 35.29 35.35 34.63 34.83 738,782 -0.30(-0.85%)
Mar 26, 2018 34.95 35.20 34.50 35.13 466,376 +0.54(+1.56%)
Mar 23, 2018 36.16 36.16 34.59 34.59 894,364 -1.64(-4.53%)
Mar 22, 2018 36.48 36.92 36.06 36.23 674,605 -0.29(-0.79%)
Mar 21, 2018 36.07 36.90 35.84 36.52 410,689 -0.01(-0.03%)
Mar 20, 2018 37.26 37.32 36.33 36.53 615,063 -0.79(-2.12%)
Mar 19, 2018 37.35 37.81 36.67 37.32 949,121 -0.42(-1.11%)
Mar 16, 2018 37.84 38.01 37.24 37.74 1,364,440 +0.65(+1.75%)
Mar 15, 2018 36.52 37.13 36.14 37.09 814,170 +0.54(+1.48%)
Mar 14, 2018 35.78 36.56 35.76 36.55 1,071,038 +0.90(+2.52%)
Mar 13, 2018 34.59 36.00 34.59 35.65 1,076,154 +1.14(+3.30%)
Mar 12, 2018 33.92 34.81 33.84 34.51 972,141 +0.26(+0.76%)
Mar 09, 2018 34.92 34.95 33.44 34.25 998,721 -0.75(-2.14%)
Mar 08, 2018 34.05 35.03 33.91 35.00 861,023 +0.97(+2.85%)
Mar 07, 2018 34.37 34.03 1,233,617 +1.26(+3.84%)
Mar 06, 2018 34.06 34.06 32.74 32.77 828,803 -1.13(-3.33%)
Mar 05, 2018 33.91 34.03 33.65 33.90 984,391 +0.01(+0.03%)
Mar 02, 2018 32.66 34.00 32.35 33.89 1,350,467 +1.05(+3.20%)
Mar 01, 2018 32.15 33.00 32.00 32.84 979,081 +0.57(+1.77%)
Feb 28, 2018 33.18 33.30 32.22 32.27 997,822 -0.63(-1.91%)
Feb 27, 2018 33.27 33.45 32.71 32.90 1,108,491 -0.35(-1.05%)
Feb 26, 2018 33.53 34.20 32.84 33.25 1,266,793 -0.12(-0.36%)
Feb 23, 2018 33.80 34.46 33.14 33.37 2,762,199 -1.00(-2.91%)
Feb 22, 2018 33.86 34.37 2,960,002 +0.36(+1.06%)
Feb 21, 2018 33.50 36.33 32.30 34.01 7,486,728 -9.99(-22.70%)
Feb 20, 2018 44.59 44.88 43.67 44.00 485,051 -0.82(-1.83%)
Feb 16, 2018 44.82 44.82 44.82 0 -0.46(-1.02%)
Feb 15, 2018 45.00 45.35 44.45 45.28 534,825 +0.49(+1.09%)
Feb 14, 2018 45.53 45.78 44.74 44.79 539,021 -1.35(-2.93%)
Feb 13, 2018 46.19 46.32 45.47 46.14 373,994 -0.05(-0.11%)
Feb 12, 2018 45.43 46.52 44.22 46.19 831,372 +0.98(+2.17%)
Feb 09, 2018 45.00 45.55 43.71 45.21 678,351 +0.72(+1.62%)
Feb 08, 2018 46.81 47.01 44.45 44.49 794,164 -2.41(-5.14%)
Feb 07, 2018 46.85 46.94 46.65 46.90 448,369 +0.00(+0.00%)
Feb 06, 2018 45.22 47.12 45.22 46.90 914,760 +0.04(+0.09%)
Feb 05, 2018 47.65 48.04 46.34 46.86 372,651 -1.06(-2.21%)
Feb 02, 2018 48.12 48.69 47.65 47.92 342,736 -0.77(-1.58%)
Feb 01, 2018 50.10 48.48 48.69 418,062 -1.11(-2.23%)
Jan 31, 2018 48.78 49.91 48.38 49.80 688,034 +1.41(+2.91%)
Jan 30, 2018 49.51 49.58 48.34 48.39 558,270 -1.31(-2.64%)
Jan 29, 2018 49.86 50.28 49.36 49.70 409,082 -0.53(-1.06%)
Jan 26, 2018 50.33 50.62 50.02 50.23 212,484 -0.10(-0.20%)
Jan 25, 2018 50.44 50.72 50.19 50.33 340,792 -0.18(-0.36%)
Jan 24, 2018 51.21 51.30 50.37 50.51 404,091 -0.72(-1.41%)
Jan 23, 2018 50.62 51.71 50.28 51.23 302,997 +0.61(+1.21%)
Jan 22, 2018 50.22 50.82 50.08 50.62 329,638 +0.39(+0.78%)
Jan 19, 2018 49.24 50.23 49.24 50.23 300,774 +0.87(+1.76%)
Jan 18, 2018 49.71 50.29 49.30 49.36 460,570 -0.64(-1.28%)
Jan 17, 2018 50.67 50.99 48.72 50.00 1,356,838 -2.47(-4.71%)
Jan 16, 2018 51.86 53.23 51.72 52.47 739,392 +0.82(+1.59%)
Jan 12, 2018 51.65 51.65 51.65 0 +0.10(+0.19%)
Jan 11, 2018 52.63 52.76 51.38 51.55 580,179 -0.96(-1.83%)
Jan 10, 2018 52.73 52.83 51.67 52.51 496,601 -0.84(-1.57%)
Jan 09, 2018 53.59 53.61 53.05 53.35 247,253 -0.20(-0.37%)
Jan 08, 2018 53.05 53.93 53.00 53.55 279,276 +0.40(+0.75%)
Jan 05, 2018 53.00 53.51 52.65 53.15 421,794 +0.26(+0.49%)
Jan 04, 2018 53.35 53.77 52.89 52.89 380,052 -0.52(-0.97%)
Jan 03, 2018 54.10 54.44 53.41 53.41 280,432 -0.60(-1.11%)
Jan 02, 2018 54.22 54.73 53.85 54.01 465,886 -0.15(-0.28%)
Dec 29, 2017 54.16 54.16 54.16 0 -0.56(-1.02%)
Dec 28, 2017 54.14 54.87 54.11 54.72 140,561 +0.61(+1.13%)
Dec 27, 2017 54.07 54.47 53.73 54.11 186,981 +0.13(+0.24%)
Dec 26, 2017 53.53 54.30 53.53 53.98 151,244 +0.40(+0.75%)
Dec 22, 2017 53.37 53.80 53.16 53.58 387,111 +0.29(+0.54%)
Dec 21, 2017 53.40 53.53 52.90 53.29 321,529 +0.04(+0.08%)
Dec 20, 2017 54.00 54.28 53.25 53.25 295,919 -0.85(-1.57%)
Dec 19, 2017 55.73 55.76 53.90 54.10 289,226 -1.56(-2.80%)
Dec 18, 2017 55.57 56.41 55.55 55.66 311,437 -0.05(-0.09%)
Dec 15, 2017 55.70 56.31 55.00 55.71 2,530,390 +0.06(+0.11%)
Dec 14, 2017 54.87 56.27 54.69 55.65 652,351 +0.75(+1.37%)
Dec 13, 2017 54.92 55.82 54.77 54.90 514,987 +0.06(+0.11%)
Dec 12, 2017 54.86 55.17 54.07 54.84 351,246 -0.17(-0.31%)
Dec 11, 2017 55.04 55.86 54.48 55.01 612,916 +0.38(+0.70%)
Dec 08, 2017 54.50 55.06 54.38 54.63 266,388 +0.00(+0.00%)
Dec 07, 2017 53.79 54.63 53.60 329,081 +0.00(+0.00%)
Dec 06, 2017 53.56 54.11 53.20 53.57 234,819 +0.01(+0.02%)
Dec 05, 2017 53.08 53.82 52.70 53.56 528,035 +0.30(+0.56%)
Dec 04, 2017 55.32 55.81 53.25 53.26 540,954 -2.34(-4.21%)
Dec 01, 2017 55.58 56.02 55.22 55.60 465,044 -0.06(-0.11%)
Nov 30, 2017 56.53 56.75 55.55 55.66 538,055 -0.48(-0.86%)
Nov 29, 2017 57.26 57.48 55.72 56.14 478,276 -1.16(-2.02%)
Nov 28, 2017 58.13 58.25 57.03 57.30 756,720 -0.92(-1.58%)
Nov 27, 2017 58.78 58.95 58.13 58.22 686,769 -0.71(-1.20%)
Nov 24, 2017 58.47 58.95 58.21 58.93 100,640 +0.67(+1.15%)
Nov 22, 2017 58.48 58.62 57.95 58.26 267,598 -0.26(-0.44%)
Nov 21, 2017 57.64 58.66 57.21 58.52 1,036,201 +1.31(+2.29%)
Nov 20, 2017 56.53 57.22 56.49 57.21 592,693 +0.59(+1.04%)
Nov 17, 2017 56.83 57.42 56.36 56.62 690,733 -0.46(-0.81%)
Nov 16, 2017 56.50 57.63 56.00 57.08 804,876 +0.74(+1.31%)
Nov 15, 2017 57.98 58.21 56.31 56.34 721,137 -1.93(-3.31%)
Nov 14, 2017 60.64 60.73 58.23 58.27 1,258,866 -2.77(-4.54%)
Nov 13, 2017 60.58 61.55 59.80 61.04 533,956 +0.89(+1.48%)
Nov 10, 2017 59.70 60.40 59.70 60.15 314,768 +0.00(+0.00%)
Nov 09, 2017 59.61 60.60 59.61 60.15 425,350 +0.06(+0.10%)
Nov 08, 2017 59.17 60.54 59.15 60.09 374,327 +0.70(+1.18%)
Nov 07, 2017 59.90 60.22 59.30 59.39 480,010 -0.46(-0.77%)
Nov 06, 2017 59.34 59.91 58.93 59.85 256,466 +1.19(+2.03%)
Nov 03, 2017 58.48 59.14 58.40 58.66 252,534 +0.05(+0.09%)
Nov 02, 2017 58.86 59.48 57.84 58.61 590,346 +0.05(+0.09%)
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.