Qts Realty Trust Inc (NY: QTS )

78.05 USD UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 61.75 61.94 60.40 61.51 453,200 -0.66(-1.06%)
Oct 29, 2020 62.87 62.87 61.00 62.17 555,644 -0.64(-1.02%)
Oct 28, 2020 62.73 63.05 61.65 62.81 539,056 -0.79(-1.24%)
Oct 27, 2020 65.50 65.62 62.58 63.60 741,321 -1.56(-2.39%)
Oct 26, 2020 65.62 65.74 64.13 65.16 438,610 -0.78(-1.18%)
Oct 23, 2020 66.25 66.27 65.04 65.94 486,500 -0.25(-0.38%)
Oct 22, 2020 66.56 66.82 65.49 66.19 470,105 -0.40(-0.60%)
Oct 21, 2020 66.32 66.77 65.94 66.59 644,222 +0.12(+0.18%)
Oct 20, 2020 66.02 66.75 65.88 66.47 368,910 +0.86(+1.31%)
Oct 19, 2020 65.63 66.14 65.07 65.61 377,126 -0.09(-0.14%)
Oct 16, 2020 65.29 66.25 64.54 65.70 495,600 +0.30(+0.46%)
Oct 15, 2020 65.12 65.68 64.65 65.40 395,205 -0.06(-0.09%)
Oct 14, 2020 67.25 67.25 65.30 65.46 249,116 -1.76(-2.62%)
Oct 13, 2020 67.23 67.61 66.73 67.22 425,405 -0.43(-0.64%)
Oct 12, 2020 66.95 67.94 66.57 67.65 239,298 +0.73(+1.09%)
Oct 09, 2020 67.12 67.48 66.40 66.92 480,000 +0.25(+0.37%)
Oct 08, 2020 65.86 66.95 65.52 66.67 431,806 +1.24(+1.90%)
Oct 07, 2020 64.64 65.89 64.64 65.43 533,042 +0.95(+1.47%)
Oct 06, 2020 66.02 66.21 64.16 64.48 591,792 -1.22(-1.86%)
Oct 05, 2020 64.45 65.92 63.81 65.70 857,400 +1.57(+2.45%)
Oct 02, 2020 62.84 64.50 62.84 64.13 295,800 +0.76(+1.20%)
Oct 01, 2020 63.00 63.43 62.29 63.37 573,585 +0.35(+0.56%)
Sep 30, 2020 64.21 64.51 62.65 63.02 741,300 -0.91(-1.42%)
Sep 29, 2020 64.58 65.21 63.49 63.93 404,624 -0.21(-0.33%)
Sep 28, 2020 63.30 64.22 63.30 64.14 380,476 +1.41(+2.25%)
Sep 25, 2020 62.14 63.06 62.00 62.73 1,252,200 +0.43(+0.69%)
Sep 24, 2020 61.89 62.82 61.10 62.30 1,128,152 +0.54(+0.87%)
Sep 23, 2020 62.25 62.80 60.77 61.76 1,414,870 -0.89(-1.42%)
Sep 22, 2020 62.60 63.30 62.31 62.65 967,961 +0.03(+0.05%)
Sep 21, 2020 61.77 63.06 60.91 62.62 1,016,767 +0.31(+0.50%)
Sep 18, 2020 63.42 63.42 61.88 62.31 1,285,100 -1.02(-1.61%)
Sep 17, 2020 63.78 64.06 62.24 63.33 775,868 -1.30(-2.01%)
Sep 16, 2020 64.61 65.71 64.49 64.63 597,481 +0.22(+0.34%)
Sep 15, 2020 64.05 65.21 64.05 64.41 326,353 +0.53(+0.83%)
Sep 14, 2020 63.02 64.04 62.91 63.88 491,444 +1.14(+1.82%)
Sep 11, 2020 63.22 63.23 62.23 62.74 485,900 -0.23(-0.37%)
Sep 10, 2020 65.18 65.28 62.82 62.97 687,240 -2.37(-3.63%)
Sep 09, 2020 64.45 65.73 64.39 65.34 486,537 +1.59(+2.49%)
Sep 08, 2020 65.00 65.00 63.28 63.75 532,056 -1.50(-2.30%)
Sep 04, 2020 66.13 66.80 64.18 65.25 540,000 -1.06(-1.60%)
Sep 03, 2020 68.38 68.41 65.85 66.31 459,601 -2.27(-3.31%)
Sep 02, 2020 67.31 68.87 67.15 68.58 442,614 +1.05(+1.55%)
Sep 01, 2020 67.63 67.96 66.64 67.53 343,712 -0.29(-0.43%)
Aug 31, 2020 66.97 68.33 66.69 67.82 610,486 +0.68(+1.01%)
Aug 28, 2020 67.77 67.77 65.97 67.14 420,300 -0.28(-0.42%)
Aug 27, 2020 67.03 68.40 67.03 67.42 443,504 +0.96(+1.44%)
Aug 26, 2020 66.19 66.49 65.77 66.46 538,020 -0.03(-0.05%)
Aug 25, 2020 66.36 66.82 66.02 66.49 354,472 +0.18(+0.27%)
Aug 24, 2020 68.03 68.11 65.69 66.31 353,983 -1.52(-2.24%)
Aug 21, 2020 67.86 67.97 66.97 67.83 794,800 +0.13(+0.19%)
Aug 20, 2020 67.03 68.17 66.77 67.70 412,112 +0.13(+0.19%)
Aug 19, 2020 69.22 69.22 67.47 67.57 780,807 -1.05(-1.53%)
Aug 18, 2020 68.89 69.05 68.02 68.62 441,780 -0.08(-0.12%)
Aug 17, 2020 67.30 68.79 67.13 68.70 490,409 +1.52(+2.26%)
Aug 14, 2020 67.59 68.35 67.03 67.18 342,700 -0.60(-0.89%)
Aug 13, 2020 68.19 69.43 67.71 67.78 967,598 -0.82(-1.20%)
Aug 12, 2020 68.06 68.91 67.68 68.60 460,363 +1.05(+1.55%)
Aug 11, 2020 71.12 71.21 67.32 67.55 657,754 -3.25(-4.59%)
Aug 10, 2020 71.47 71.63 69.90 70.80 834,500 -0.58(-0.81%)
Aug 07, 2020 70.32 71.94 70.21 71.38 297,400 +0.64(+0.90%)
Aug 06, 2020 72.60 72.60 70.71 70.74 391,452 -1.82(-2.51%)
Aug 05, 2020 72.10 72.59 71.21 72.56 888,207 +0.48(+0.67%)
Aug 04, 2020 71.48 72.11 71.23 72.08 481,358 +0.41(+0.57%)
Aug 03, 2020 72.10 72.32 71.20 71.67 300,034 -0.28(-0.39%)
Jul 31, 2020 71.54 72.21 70.70 71.95 470,700 +0.35(+0.49%)
Jul 30, 2020 70.59 72.11 70.41 71.60 610,719 +0.47(+0.66%)
Jul 29, 2020 70.30 71.75 70.12 71.13 782,463 +1.90(+2.74%)
Jul 28, 2020 68.80 70.10 66.38 69.23 1,188,434 -0.10(-0.14%)
Jul 27, 2020 68.69 69.83 68.14 69.33 640,940 +0.78(+1.14%)
Jul 24, 2020 68.44 68.96 68.00 68.55 846,500 +0.07(+0.10%)
Jul 23, 2020 67.55 69.01 67.43 68.48 815,467 +0.58(+0.85%)
Jul 22, 2020 66.82 68.10 66.63 67.90 605,244 +0.90(+1.34%)
Jul 21, 2020 67.40 67.52 66.46 67.00 378,050 +0.04(+0.06%)
Jul 20, 2020 66.30 67.65 66.01 66.96 439,819 +0.61(+0.92%)
Jul 17, 2020 65.19 66.79 64.43 66.35 590,000 +1.37(+2.11%)
Jul 16, 2020 65.71 66.20 64.76 64.98 562,139 -0.92(-1.40%)
Jul 15, 2020 66.02 66.08 65.03 65.90 1,039,537 +1.04(+1.60%)
Jul 14, 2020 63.79 64.87 63.02 64.86 425,353 +1.07(+1.68%)
Jul 13, 2020 64.60 65.99 63.77 63.79 350,852 -0.72(-1.12%)
Jul 10, 2020 65.96 66.00 64.33 64.51 570,900 -1.18(-1.80%)
Jul 09, 2020 66.55 66.87 65.19 65.69 379,702 -0.66(-0.99%)
Jul 08, 2020 66.30 66.84 66.02 66.35 405,094 -0.11(-0.17%)
Jul 07, 2020 65.79 67.14 65.72 66.46 529,892 +0.11(+0.17%)
Jul 06, 2020 66.83 67.06 66.15 66.35 540,850 +0.42(+0.64%)
Jul 02, 2020 66.76 66.88 65.18 65.93 394,000 -0.03(-0.05%)
Jul 01, 2020 64.09 66.09 63.91 65.96 521,069 +1.87(+2.92%)
Jun 30, 2020 62.97 64.29 62.49 64.09 802,371 +1.33(+2.12%)
Jun 29, 2020 64.05 64.05 62.71 62.76 705,054 -0.61(-0.96%)
Jun 26, 2020 65.01 65.09 63.05 63.37 1,256,200 -1.69(-2.60%)
Jun 25, 2020 63.92 65.08 63.22 65.06 1,139,810 +1.14(+1.78%)
Jun 24, 2020 62.00 64.26 61.94 63.92 1,228,943 +1.31(+2.09%)
Jun 23, 2020 63.80 63.80 62.13 62.61 716,133 -0.66(-1.04%)
Jun 22, 2020 63.14 63.41 61.92 63.27 478,232 +0.19(+0.30%)
Jun 19, 2020 64.33 64.50 62.16 63.08 1,435,200 -0.61(-0.96%)
Jun 18, 2020 63.31 64.54 62.91 63.69 3,220,949 -0.55(-0.86%)
Jun 17, 2020 63.55 64.90 63.45 64.24 475,319 +1.18(+1.87%)
Jun 16, 2020 64.91 64.92 61.82 63.06 799,286 -0.87(-1.36%)
Jun 15, 2020 61.07 64.00 61.07 63.93 610,532 +1.59(+2.55%)
Jun 12, 2020 62.93 62.93 60.98 62.34 996,500 +0.80(+1.30%)
Jun 11, 2020 62.42 62.83 61.44 61.54 712,281 -2.11(-3.32%)
Jun 10, 2020 64.71 64.97 63.20 63.65 612,834 -0.90(-1.39%)
Jun 09, 2020 62.87 65.25 62.43 64.55 922,146 +1.25(+1.97%)
Jun 08, 2020 62.80 63.85 61.34 63.30 989,336 -0.09(-0.14%)
Jun 05, 2020 61.88 63.81 61.39 63.39 1,517,000 +1.17(+1.88%)
Jun 04, 2020 63.63 64.55 61.65 62.22 1,146,338 -1.73(-2.71%)
Jun 03, 2020 64.72 64.98 63.88 63.95 1,449,546 -0.45(-0.70%)
Jun 02, 2020 64.40 65.43 63.85 64.40 3,909,894 -3.01(-4.47%)
Jun 01, 2020 68.65 68.96 66.84 67.41 558,738 -1.19(-1.73%)
May 29, 2020 66.48 68.73 65.61 68.60 695,700 +1.92(+2.88%)
May 28, 2020 67.76 67.78 66.00 66.68 714,031 -0.27(-0.40%)
May 27, 2020 65.00 67.06 63.62 66.95 825,497 +2.91(+4.54%)
May 26, 2020 63.48 64.32 62.77 64.04 431,988 +1.82(+2.93%)
May 22, 2020 60.32 62.47 59.66 62.22 388,500 +2.15(+3.58%)
May 21, 2020 62.05 62.49 59.89 60.07 976,096 -1.84(-2.97%)
May 20, 2020 63.02 63.52 61.36 61.91 611,454 -0.67(-1.07%)
May 19, 2020 63.43 64.46 62.37 62.58 602,889 -1.30(-2.04%)
May 18, 2020 64.45 65.38 63.38 63.88 786,411 +0.56(+0.88%)
May 15, 2020 62.68 63.56 61.31 63.32 469,300 +0.36(+0.57%)
May 14, 2020 62.67 63.40 61.50 62.96 709,027 -0.44(-0.69%)
May 13, 2020 61.46 63.71 59.85 63.40 877,210 +1.95(+3.17%)
May 12, 2020 63.63 63.80 61.38 61.45 1,275,984 -2.50(-3.91%)
May 11, 2020 64.34 66.71 63.79 63.95 855,078 -1.27(-1.95%)
May 08, 2020 64.75 65.46 63.93 65.22 831,400 +1.22(+1.91%)
May 07, 2020 66.00 66.53 63.80 64.00 540,905 -0.94(-1.45%)
May 06, 2020 66.55 66.89 64.80 64.94 464,107 -0.91(-1.38%)
May 05, 2020 65.04 67.11 64.61 65.85 812,196 +1.31(+2.03%)
May 04, 2020 64.27 64.92 62.03 64.54 609,971 +1.69(+2.69%)
May 01, 2020 61.35 63.15 60.83 62.85 596,800 +0.32(+0.51%)
Apr 30, 2020 64.31 65.86 62.34 62.53 660,701 -2.72(-4.17%)
Apr 29, 2020 67.47 67.76 63.77 65.25 1,331,330 -1.48(-2.22%)
Apr 28, 2020 68.80 68.80 64.97 66.73 938,973 +0.73(+1.11%)
Apr 27, 2020 64.81 66.51 64.44 66.00 833,679 +2.23(+3.50%)
Apr 24, 2020 63.50 64.01 62.81 63.77 666,000 +0.35(+0.55%)
Apr 23, 2020 61.58 63.67 61.26 63.42 590,294 +1.85(+3.00%)
Apr 22, 2020 60.83 62.40 60.09 61.57 728,111 +1.66(+2.77%)
Apr 21, 2020 60.61 61.04 58.55 59.91 826,825 -1.54(-2.51%)
Apr 20, 2020 63.38 64.01 61.19 61.45 712,872 -2.68(-4.18%)
Apr 17, 2020 64.48 65.16 62.56 64.13 1,009,900 +0.61(+0.96%)
Apr 16, 2020 61.87 64.55 60.97 63.52 675,661 +2.50(+4.10%)
Apr 15, 2020 62.47 63.06 60.12 61.02 913,599 -2.49(-3.92%)
Apr 14, 2020 60.14 64.50 60.14 63.51 1,498,595 +5.01(+8.56%)
Apr 13, 2020 58.94 59.41 57.87 58.50 551,382 -1.02(-1.71%)
Apr 09, 2020 60.11 60.68 58.57 59.52 1,053,600 +0.17(+0.29%)
Apr 08, 2020 58.55 60.00 57.40 59.35 634,744 +1.38(+2.38%)
Apr 07, 2020 60.30 61.33 57.06 57.97 855,942 -0.86(-1.46%)
Apr 06, 2020 57.63 58.95 56.99 58.83 739,466 +2.75(+4.90%)
Apr 03, 2020 54.19 56.58 53.91 56.08 988,300 +1.44(+2.64%)
Apr 02, 2020 54.54 57.04 52.88 54.64 775,275 -0.26(-0.47%)
Apr 01, 2020 55.70 57.00 53.57 54.90 1,657,345 -3.11(-5.36%)
Mar 31, 2020 58.10 58.80 56.51 58.01 1,159,703 -0.09(-0.15%)
Mar 30, 2020 56.45 58.29 53.54 58.10 1,178,156 +4.05(+7.49%)
Mar 27, 2020 52.70 55.80 51.50 54.05 1,588,300 -0.13(-0.24%)
Mar 26, 2020 52.14 54.23 51.11 54.18 1,185,368 +2.48(+4.80%)
Mar 25, 2020 48.22 53.81 47.64 51.70 826,194 +3.17(+6.53%)
Mar 24, 2020 45.80 48.67 44.77 48.53 1,012,326 +4.55(+10.35%)
Mar 23, 2020 44.50 46.29 42.64 43.98 1,122,300 -0.79(-1.76%)
Mar 20, 2020 47.33 47.72 44.21 44.77 1,114,600 -2.29(-4.87%)
Mar 19, 2020 49.26 52.63 46.78 47.06 967,225 -2.78(-5.58%)
Mar 18, 2020 51.03 54.20 45.06 49.84 2,213,843 -4.34(-8.01%)
Mar 17, 2020 50.86 55.22 50.86 54.18 2,031,126 +4.11(+8.21%)
Mar 16, 2020 50.86 53.18 49.15 50.07 1,030,736 -4.89(-8.90%)
Mar 13, 2020 53.32 55.24 51.09 54.96 1,011,700 +3.62(+7.05%)
Mar 12, 2020 51.47 53.64 48.93 51.34 1,265,520 -3.17(-5.82%)
Mar 11, 2020 56.77 57.38 54.02 54.51 1,181,983 -3.71(-6.37%)
Mar 10, 2020 54.28 58.22 53.70 58.22 1,258,427 +5.06(+9.52%)
Mar 09, 2020 54.04 54.80 52.41 53.16 773,870 -3.68(-6.47%)
Mar 06, 2020 56.48 57.08 54.84 56.84 684,200 -1.02(-1.76%)
Mar 05, 2020 58.93 59.24 57.14 57.86 579,875 -2.21(-3.68%)
Mar 04, 2020 59.09 60.34 58.69 60.07 626,435 +1.80(+3.09%)
Mar 03, 2020 57.92 59.56 57.07 58.27 841,244 +0.57(+0.99%)
Mar 02, 2020 56.36 57.78 56.29 57.70 1,024,966 +1.53(+2.72%)
Feb 28, 2020 56.50 57.37 54.39 56.17 1,504,900 -1.47(-2.55%)
Feb 27, 2020 59.72 60.34 57.64 57.64 549,064 -2.85(-4.71%)
Feb 26, 2020 61.33 62.34 60.45 60.49 491,657 -0.71(-1.16%)
Feb 25, 2020 61.16 61.64 60.29 61.20 892,627 +0.34(+0.56%)
Feb 24, 2020 62.28 62.49 60.68 60.86 419,985 -2.18(-3.46%)
Feb 21, 2020 63.15 63.84 62.91 63.04 476,300 -0.05(-0.08%)
Feb 20, 2020 61.27 63.28 60.05 63.09 536,916 +1.72(+2.80%)
Feb 19, 2020 60.87 62.72 60.82 61.37 947,388 +1.00(+1.66%)
Feb 18, 2020 60.60 60.86 60.23 60.37 465,658 -0.16(-0.26%)
Feb 14, 2020 60.10 60.76 59.90 60.53 227,600 +0.65(+1.09%)
Feb 13, 2020 59.09 60.09 59.09 59.88 341,055 +0.59(+1.00%)
Feb 12, 2020 58.87 59.83 58.55 59.29 331,477 +0.42(+0.71%)
Feb 11, 2020 58.64 59.44 58.29 58.87 330,313 +0.53(+0.91%)
Feb 10, 2020 58.64 58.64 58.09 58.34 305,597 +0.04(+0.07%)
Feb 07, 2020 58.54 58.60 58.09 58.30 197,000 -0.12(-0.21%)
Feb 06, 2020 57.66 58.58 57.26 58.42 468,463 +0.92(+1.60%)
Feb 05, 2020 58.95 59.01 57.21 57.50 675,923 -1.19(-2.03%)
Feb 04, 2020 57.94 58.87 57.68 58.69 357,293 +1.09(+1.89%)
Feb 03, 2020 57.10 57.92 57.01 57.60 295,888 +0.72(+1.27%)
Jan 31, 2020 57.90 57.99 56.64 56.88 443,700 -1.02(-1.76%)
Jan 30, 2020 57.20 57.96 56.97 57.90 340,564 +0.72(+1.26%)
Jan 29, 2020 57.32 57.47 57.02 57.18 413,513 -0.07(-0.12%)
Jan 28, 2020 57.21 57.78 57.20 57.25 469,273 +0.10(+0.17%)
Jan 27, 2020 56.82 57.39 56.57 57.15 398,513 -0.06(-0.10%)
Jan 24, 2020 57.11 57.86 56.85 57.21 498,000 +0.21(+0.37%)
Jan 23, 2020 57.37 58.05 56.66 57.00 662,536 -0.28(-0.49%)
Jan 22, 2020 56.68 57.52 56.46 57.28 1,015,389 +0.90(+1.60%)
Jan 21, 2020 55.32 56.53 55.12 56.38 711,527 +1.03(+1.86%)
Jan 17, 2020 55.05 55.43 54.64 55.35 574,100 +0.57(+1.04%)
Jan 16, 2020 53.57 54.78 53.57 54.78 947,414 +1.37(+2.57%)
Jan 15, 2020 52.43 53.87 52.31 53.41 529,607 +1.13(+2.16%)
Jan 14, 2020 52.91 52.91 52.04 52.28 381,773 -0.69(-1.30%)
Jan 13, 2020 53.24 53.51 52.22 52.97 551,010 -0.18(-0.34%)
Jan 10, 2020 52.77 53.23 52.51 53.15 333,700 +0.46(+0.87%)
Jan 09, 2020 52.72 53.21 52.54 52.69 193,634 -0.19(-0.36%)
Jan 08, 2020 52.43 53.07 52.05 52.88 247,365 +0.50(+0.95%)
Jan 07, 2020 52.95 53.27 52.00 52.38 360,185 -0.92(-1.73%)
Jan 06, 2020 53.01 53.56 52.78 53.30 372,665 +0.07(+0.13%)
Jan 03, 2020 52.30 53.61 52.23 53.23 453,300 +0.75(+1.43%)
Jan 02, 2020 54.50 54.50 52.24 52.48 533,666 -1.79(-3.30%)
Dec 31, 2019 53.91 54.36 53.81 54.27 438,500 +0.27(+0.50%)
Dec 30, 2019 53.38 54.01 53.16 54.00 331,901 +0.45(+0.84%)
Dec 27, 2019 53.35 53.56 53.00 53.55 306,400 +0.47(+0.89%)
Dec 26, 2019 52.24 53.11 52.22 53.08 204,923 +0.86(+1.65%)
Dec 24, 2019 52.53 52.61 52.10 52.22 115,600 -0.36(-0.68%)
Dec 23, 2019 52.86 53.42 52.33 52.58 1,141,361 -0.22(-0.42%)
Dec 20, 2019 52.87 53.37 52.44 52.80 995,600 +0.11(+0.21%)
Dec 19, 2019 51.60 52.71 51.33 52.69 785,412 +1.04(+2.01%)
Dec 18, 2019 51.08 52.24 51.08 51.65 787,371 +0.73(+1.43%)
Dec 17, 2019 51.88 52.08 50.78 50.92 563,545 -0.61(-1.18%)
Dec 16, 2019 51.59 51.88 51.04 51.53 688,716 +0.23(+0.45%)
Dec 13, 2019 51.84 52.33 50.88 51.30 1,152,700 -0.38(-0.74%)
Dec 12, 2019 52.52 52.82 51.63 51.68 574,974 -0.88(-1.67%)
Dec 11, 2019 53.31 53.31 52.31 52.56 462,932 -0.45(-0.85%)
Dec 10, 2019 53.54 53.59 52.72 53.01 446,246 -0.41(-0.77%)
Dec 09, 2019 53.02 53.56 52.77 53.42 361,472 +0.31(+0.58%)
Dec 06, 2019 53.30 53.71 53.03 53.11 582,600 -0.02(-0.04%)
Dec 05, 2019 53.24 53.47 52.64 53.13 453,126 -0.30(-0.56%)
Dec 04, 2019 52.88 53.54 52.88 53.43 541,755 +0.26(+0.49%)
Dec 03, 2019 52.54 53.29 52.31 53.17 248,902 +0.61(+1.16%)
Dec 02, 2019 52.91 53.20 52.49 52.56 334,746 -0.51(-0.96%)
Nov 29, 2019 53.34 53.82 53.04 53.07 330,800 -0.57(-1.06%)
Nov 27, 2019 53.05 53.65 52.69 53.64 319,300 +0.74(+1.40%)
Nov 26, 2019 52.40 53.35 52.07 52.90 822,281 +0.59(+1.13%)
Nov 25, 2019 51.24 52.38 51.24 52.31 698,694 +1.40(+2.75%)
Nov 22, 2019 51.59 51.65 50.12 50.91 565,300 -0.49(-0.95%)
Nov 21, 2019 51.65 51.98 51.25 51.40 243,394 -0.32(-0.62%)
Nov 20, 2019 52.20 52.57 51.40 51.72 511,917 -0.07(-0.14%)
Nov 19, 2019 52.17 52.55 51.79 51.79 381,266 -0.18(-0.35%)
Nov 18, 2019 51.74 52.38 51.74 51.97 326,425 +0.45(+0.87%)
Nov 15, 2019 50.83 51.70 50.65 51.52 403,000 +0.86(+1.70%)
Nov 14, 2019 51.23 52.00 50.56 50.66 408,298 -0.57(-1.11%)
Nov 13, 2019 50.76 51.53 50.08 51.23 717,638 +0.67(+1.33%)
Nov 12, 2019 50.98 51.62 50.54 50.56 725,879 -0.44(-0.86%)
Nov 11, 2019 50.65 51.58 50.64 51.00 751,858 +0.32(+0.63%)
Nov 08, 2019 51.57 51.79 50.56 50.68 889,800 -0.67(-1.30%)
Nov 07, 2019 53.18 53.22 51.05 51.35 514,448 -1.82(-3.42%)
Nov 06, 2019 54.11 54.22 52.86 53.17 656,780 -0.74(-1.37%)
Nov 05, 2019 53.11 54.87 53.07 53.91 573,593 +0.38(+0.71%)
Nov 04, 2019 53.90 54.13 53.37 53.53 339,683 -0.23(-0.43%)
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.