Qts Realty Trust Inc (NY: QTS )

62.10 USD -0.54 (-0.86%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 54.95 55.13 52.92 53.59 895,461 -1.18(-2.15%)
Oct 30, 2019 54.24 54.81 53.46 54.77 759,081 +0.43(+0.79%)
Oct 29, 2019 53.91 55.05 53.81 54.34 1,543,025 +1.15(+2.16%)
Oct 28, 2019 52.48 53.21 52.33 53.19 352,633 +0.76(+1.45%)
Oct 25, 2019 52.41 52.99 51.73 52.43 1,414,300 +0.01(+0.02%)
Oct 24, 2019 52.77 52.98 52.37 52.42 237,428 -0.25(-0.47%)
Oct 23, 2019 52.60 53.19 52.45 52.67 342,411 +0.16(+0.30%)
Oct 22, 2019 52.92 52.92 52.28 52.51 504,181 -0.30(-0.57%)
Oct 21, 2019 52.92 53.13 52.55 52.81 417,745 -0.16(-0.30%)
Oct 18, 2019 52.75 53.05 52.22 52.97 317,900 +0.15(+0.28%)
Oct 17, 2019 52.53 53.37 52.48 52.82 470,407 +0.37(+0.71%)
Oct 16, 2019 52.20 52.76 51.91 52.45 299,669 +0.15(+0.29%)
Oct 15, 2019 52.60 52.95 52.06 52.30 333,282 -0.30(-0.57%)
Oct 14, 2019 52.30 52.95 52.26 52.60 227,775 +0.32(+0.61%)
Oct 11, 2019 52.36 53.12 51.98 52.28 394,500 +0.09(+0.17%)
Oct 10, 2019 52.60 52.65 51.96 52.19 716,931 -0.48(-0.91%)
Oct 09, 2019 51.65 52.90 51.65 52.67 639,149 +1.31(+2.55%)
Oct 08, 2019 51.61 51.78 50.97 51.36 451,572 -0.17(-0.33%)
Oct 07, 2019 51.31 51.76 51.11 51.53 445,949 -0.09(-0.17%)
Oct 04, 2019 51.45 51.66 51.10 51.62 262,000 +0.25(+0.49%)
Oct 03, 2019 50.97 51.92 50.97 51.37 627,142 +0.42(+0.82%)
Oct 02, 2019 51.21 51.48 49.97 50.95 477,371 -0.30(-0.59%)
Oct 01, 2019 51.44 51.52 50.81 51.25 429,468 -0.16(-0.31%)
Sep 30, 2019 50.84 51.67 50.84 51.41 486,431 +0.50(+0.98%)
Sep 27, 2019 50.99 51.33 50.37 50.91 382,700 +0.09(+0.18%)
Sep 26, 2019 50.63 51.00 50.56 50.82 397,892 +0.27(+0.53%)
Sep 25, 2019 50.74 50.91 50.40 50.55 200,215 -0.20(-0.39%)
Sep 24, 2019 50.73 51.26 50.49 50.75 464,975 +0.24(+0.48%)
Sep 23, 2019 50.83 51.51 50.48 50.51 368,074 -0.42(-0.82%)
Sep 20, 2019 49.39 51.19 49.25 50.93 1,094,400 +1.68(+3.41%)
Sep 19, 2019 49.65 50.15 48.92 49.25 578,902 +0.92(+1.90%)
Sep 18, 2019 49.23 49.23 48.05 48.33 435,944 -1.05(-2.13%)
Sep 17, 2019 49.44 49.81 49.05 49.38 507,763 -0.14(-0.28%)
Sep 16, 2019 49.34 49.72 49.20 49.52 291,080 +0.16(+0.32%)
Sep 13, 2019 49.64 49.99 49.06 49.36 354,700 -0.31(-0.62%)
Sep 12, 2019 49.74 49.86 49.18 49.67 274,778 +0.22(+0.44%)
Sep 11, 2019 48.50 49.47 48.04 49.45 401,981 +0.95(+1.96%)
Sep 10, 2019 48.42 48.57 47.60 48.50 485,375 -0.15(-0.31%)
Sep 09, 2019 49.52 49.79 48.31 48.65 220,890 -0.88(-1.78%)
Sep 06, 2019 49.65 49.91 49.43 49.53 234,500 +0.06(+0.12%)
Sep 05, 2019 49.90 49.94 49.38 49.47 205,110 -0.42(-0.84%)
Sep 04, 2019 49.72 50.05 49.41 49.89 197,982 +0.28(+0.56%)
Sep 03, 2019 48.93 49.92 48.64 49.61 439,470 +0.55(+1.12%)
Aug 30, 2019 49.26 49.26 48.61 49.06 178,500 -0.19(-0.39%)
Aug 29, 2019 48.22 49.30 48.10 49.25 326,032 +1.36(+2.84%)
Aug 28, 2019 47.37 47.96 47.27 47.89 222,596 +0.55(+1.16%)
Aug 27, 2019 48.30 48.75 47.29 47.34 335,091 -0.60(-1.25%)
Aug 26, 2019 47.92 47.98 47.55 47.94 249,433 +0.41(+0.86%)
Aug 23, 2019 48.78 49.14 47.41 47.53 380,200 -1.27(-2.60%)
Aug 22, 2019 48.95 49.10 48.30 48.80 373,496 -0.05(-0.10%)
Aug 21, 2019 49.19 49.44 48.57 48.85 266,840 -0.20(-0.41%)
Aug 20, 2019 49.54 49.54 48.75 49.05 414,960 -0.35(-0.71%)
Aug 19, 2019 48.95 49.49 48.68 49.40 467,235 +0.72(+1.48%)
Aug 16, 2019 47.32 48.86 47.22 48.68 884,300 +1.48(+3.14%)
Aug 15, 2019 47.06 47.58 46.95 47.20 288,368 +0.17(+0.36%)
Aug 14, 2019 47.58 47.72 47.01 47.03 231,534 -0.84(-1.75%)
Aug 13, 2019 47.68 48.34 47.35 47.87 454,816 +0.14(+0.29%)
Aug 12, 2019 48.22 48.31 47.48 47.73 150,303 -0.56(-1.16%)
Aug 09, 2019 48.53 48.82 47.86 48.29 248,500 -0.32(-0.66%)
Aug 08, 2019 47.26 48.66 46.83 48.61 764,819 +1.61(+3.43%)
Aug 07, 2019 47.00 47.24 46.34 47.00 465,664 +0.19(+0.41%)
Aug 06, 2019 45.49 46.89 45.42 46.81 433,676 +1.28(+2.81%)
Aug 05, 2019 45.61 45.88 44.66 45.53 375,936 -0.44(-0.96%)
Aug 02, 2019 45.48 46.05 45.38 45.97 481,000 +0.04(+0.09%)
Aug 01, 2019 46.42 46.83 45.77 45.93 541,259 -0.35(-0.76%)
Jul 31, 2019 45.75 46.65 45.22 46.28 729,091 +0.89(+1.96%)
Jul 30, 2019 44.88 46.12 44.50 45.39 1,120,343 +2.11(+4.88%)
Jul 29, 2019 44.04 44.08 43.10 43.28 635,900 -0.20(-0.46%)
Jul 26, 2019 44.27 44.39 43.28 43.48 369,000 -0.67(-1.52%)
Jul 25, 2019 45.40 45.40 43.26 44.15 418,147 -1.26(-2.77%)
Jul 24, 2019 45.08 45.46 44.82 45.41 298,470 +0.35(+0.78%)
Jul 23, 2019 44.71 45.21 44.30 45.06 279,397 +0.33(+0.74%)
Jul 22, 2019 44.73 45.05 44.39 44.73 270,028 +0.12(+0.27%)
Jul 19, 2019 44.98 45.14 44.44 44.61 450,900 -0.44(-0.98%)
Jul 18, 2019 44.98 45.48 44.51 45.05 260,765 -0.07(-0.16%)
Jul 17, 2019 45.20 45.35 44.79 45.12 264,966 +0.01(+0.02%)
Jul 16, 2019 45.10 45.45 44.80 45.11 205,436 -0.18(-0.40%)
Jul 15, 2019 46.37 46.56 45.27 45.29 276,250 -0.80(-1.74%)
Jul 12, 2019 44.84 46.09 44.84 46.09 527,800 +1.28(+2.86%)
Jul 11, 2019 45.51 45.98 44.64 44.81 439,156 -1.13(-2.46%)
Jul 10, 2019 46.47 46.47 45.70 45.94 262,285 -0.30(-0.65%)
Jul 09, 2019 45.73 46.35 45.23 46.24 227,223 +0.47(+1.03%)
Jul 08, 2019 45.63 45.92 45.45 45.77 206,080 -0.05(-0.11%)
Jul 05, 2019 45.80 46.05 45.23 45.82 159,600 -0.38(-0.82%)
Jul 03, 2019 45.63 46.22 45.45 46.20 136,900 +0.75(+1.65%)
Jul 02, 2019 45.65 46.21 45.22 45.45 528,448 -0.13(-0.29%)
Jul 01, 2019 46.29 46.29 44.90 45.58 333,610 -0.60(-1.30%)
Jun 28, 2019 45.92 46.41 45.62 46.18 1,856,900 +0.38(+0.83%)
Jun 27, 2019 45.21 45.84 45.21 45.80 328,263 +0.74(+1.64%)
Jun 26, 2019 45.63 45.75 44.41 45.06 527,381 -0.57(-1.25%)
Jun 25, 2019 46.38 46.45 45.62 45.63 341,534 -0.62(-1.34%)
Jun 24, 2019 46.09 46.37 45.85 46.25 314,944 -0.25(-0.54%)
Jun 21, 2019 46.44 46.68 45.68 46.50 725,700 -0.26(-0.56%)
Jun 20, 2019 46.39 47.13 45.98 46.76 495,066 +0.71(+1.54%)
Jun 19, 2019 46.04 46.33 45.87 46.05 770,071 -0.06(-0.13%)
Jun 18, 2019 46.29 46.84 45.71 46.11 453,659 -0.04(-0.09%)
Jun 17, 2019 45.95 46.55 45.95 46.15 352,145 +0.26(+0.57%)
Jun 14, 2019 45.03 46.06 45.03 45.89 215,300 +0.28(+0.61%)
Jun 13, 2019 45.35 45.63 44.92 45.61 275,043 +0.28(+0.62%)
Jun 12, 2019 45.29 45.55 45.02 45.33 211,213 +0.05(+0.11%)
Jun 11, 2019 45.03 45.82 44.83 45.28 306,451 -0.10(-0.22%)
Jun 10, 2019 45.03 45.78 45.03 45.38 315,967 -0.28(-0.61%)
Jun 07, 2019 45.63 46.19 45.37 45.66 269,200 +0.29(+0.64%)
Jun 06, 2019 45.63 45.78 44.63 45.37 244,071 -0.14(-0.31%)
Jun 05, 2019 44.19 45.54 44.15 45.51 427,899 +1.53(+3.48%)
Jun 04, 2019 44.91 44.96 43.72 43.98 471,015 -0.97(-2.16%)
Jun 03, 2019 46.23 46.28 44.61 44.95 425,873 -1.22(-2.64%)
May 31, 2019 46.21 46.66 45.67 46.17 488,900 +0.03(+0.07%)
May 30, 2019 45.68 46.18 45.52 46.14 325,586 +0.56(+1.23%)
May 29, 2019 46.22 46.22 45.34 45.58 255,138 -0.60(-1.30%)
May 28, 2019 46.47 46.72 46.04 46.18 582,648 +0.00(+0.00%)
May 24, 2019 46.00 46.42 46.00 46.18 343,000 +0.34(+0.74%)
May 23, 2019 45.65 46.16 45.37 45.84 248,042 +0.01(+0.02%)
May 22, 2019 45.58 45.95 45.34 45.83 282,430 +0.31(+0.68%)
May 21, 2019 45.12 45.82 45.12 45.52 504,201 +0.10(+0.22%)
May 20, 2019 45.69 45.72 45.13 45.42 248,660 -0.55(-1.20%)
May 17, 2019 45.31 46.01 45.01 45.97 333,600 +0.44(+0.97%)
May 16, 2019 44.97 45.76 44.93 45.53 313,381 +0.03(+0.07%)
May 15, 2019 45.55 46.50 45.25 45.50 720,337 -0.06(-0.13%)
May 14, 2019 44.77 45.64 44.50 45.56 457,731 +0.84(+1.88%)
May 13, 2019 44.19 44.75 43.76 44.72 344,888 +0.12(+0.27%)
May 10, 2019 43.82 44.68 43.74 44.60 544,500 +0.68(+1.55%)
May 09, 2019 44.23 44.31 43.26 43.92 308,830 -0.21(-0.48%)
May 08, 2019 44.49 45.22 44.07 44.13 406,307 -0.13(-0.29%)
May 07, 2019 44.97 44.97 44.11 44.26 532,651 -0.57(-1.27%)
May 06, 2019 44.74 45.26 44.62 44.83 384,221 -0.19(-0.42%)
May 03, 2019 44.49 45.14 44.49 45.02 423,000 +0.68(+1.53%)
May 02, 2019 44.02 45.86 44.02 44.34 754,597 +0.09(+0.20%)
May 01, 2019 45.69 45.69 43.90 44.25 808,724 -1.10(-2.43%)
Apr 30, 2019 44.95 45.63 44.68 45.35 428,548 +0.54(+1.21%)
Apr 29, 2019 44.93 45.37 44.74 44.81 344,154 -0.20(-0.44%)
Apr 26, 2019 45.76 45.76 44.69 45.01 340,900 -0.62(-1.36%)
Apr 25, 2019 45.51 45.79 44.98 45.63 288,516 -0.10(-0.22%)
Apr 24, 2019 45.23 45.93 45.23 45.73 430,941 +0.50(+1.11%)
Apr 23, 2019 45.42 45.42 44.60 45.23 460,512 -0.15(-0.33%)
Apr 22, 2019 45.63 45.88 44.69 45.38 351,903 -0.47(-1.03%)
Apr 18, 2019 45.63 46.36 45.58 45.85 450,000 +0.11(+0.24%)
Apr 17, 2019 45.57 46.46 45.46 45.74 217,564 -0.28(-0.61%)
Apr 16, 2019 46.56 46.81 45.69 46.02 417,934 -0.65(-1.39%)
Apr 15, 2019 46.74 46.86 46.29 46.67 196,264 +0.00(+0.00%)
Apr 12, 2019 46.14 46.79 45.77 46.67 223,200 +0.71(+1.54%)
Apr 11, 2019 46.39 46.53 45.82 45.96 276,255 -0.40(-0.86%)
Apr 10, 2019 46.55 46.96 46.23 46.36 578,937 +0.10(+0.22%)
Apr 09, 2019 45.62 46.55 45.59 46.26 820,781 +0.62(+1.36%)
Apr 08, 2019 46.01 46.01 44.69 45.64 696,827 -0.43(-0.93%)
Apr 05, 2019 46.00 46.26 45.82 46.07 530,200 +0.23(+0.50%)
Apr 04, 2019 45.68 45.85 45.20 45.84 197,495 +0.21(+0.46%)
Apr 03, 2019 45.38 45.91 45.31 45.63 317,996 +0.11(+0.24%)
Apr 02, 2019 45.50 45.60 44.74 45.52 544,442 +0.22(+0.49%)
Apr 01, 2019 45.10 45.33 44.71 45.30 256,623 +0.31(+0.69%)
Mar 29, 2019 44.94 45.03 44.32 44.99 436,500 +0.17(+0.38%)
Mar 28, 2019 44.72 45.28 44.55 44.82 414,468 +0.10(+0.22%)
Mar 27, 2019 44.94 45.09 44.06 44.72 371,706 -0.13(-0.29%)
Mar 26, 2019 44.51 44.88 44.38 44.85 401,457 +0.60(+1.36%)
Mar 25, 2019 44.30 44.52 43.74 44.25 250,755 -0.09(-0.20%)
Mar 22, 2019 44.31 44.91 43.86 44.34 726,800 -0.03(-0.07%)
Mar 21, 2019 43.09 44.62 43.09 44.37 271,460 +1.12(+2.59%)
Mar 20, 2019 43.00 43.61 42.66 43.25 172,842 +0.18(+0.42%)
Mar 19, 2019 43.45 43.50 42.85 43.07 279,252 -0.78(-1.78%)
Mar 18, 2019 43.36 43.87 43.22 43.85 322,142 +0.49(+1.13%)
Mar 15, 2019 43.22 43.42 42.79 43.36 934,700 +0.26(+0.60%)
Mar 14, 2019 43.24 43.38 42.87 43.10 252,313 -0.05(-0.12%)
Mar 13, 2019 42.93 43.24 42.75 43.15 329,869 +0.27(+0.63%)
Mar 12, 2019 42.96 43.00 42.65 42.88 363,667 +0.07(+0.16%)
Mar 11, 2019 41.75 42.83 41.57 42.81 569,486 +1.26(+3.03%)
Mar 08, 2019 41.64 41.92 41.42 41.55 745,200 +0.00(+0.00%)
Mar 07, 2019 41.64 42.03 41.36 41.55 557,052 +0.27(+0.65%)
Mar 06, 2019 42.01 42.01 41.17 41.28 1,090,555 -0.73(-1.74%)
Mar 05, 2019 41.85 42.42 41.64 42.01 728,258 -0.02(-0.05%)
Mar 04, 2019 42.36 42.40 41.34 42.03 710,634 -0.08(-0.19%)
Mar 01, 2019 41.84 42.15 41.11 42.11 1,429,200 +0.38(+0.91%)
Feb 28, 2019 42.49 42.49 41.60 41.73 840,866 -0.92(-2.16%)
Feb 27, 2019 42.35 42.78 41.75 42.65 3,538,716 +0.44(+1.04%)
Feb 26, 2019 42.99 43.48 41.64 42.21 1,782,399 -1.92(-4.35%)
Feb 25, 2019 43.92 44.88 43.82 44.13 603,904 -0.55(-1.23%)
Feb 22, 2019 43.68 44.70 43.66 44.68 335,200 +1.15(+2.64%)
Feb 21, 2019 43.87 44.38 43.18 43.53 494,841 -0.74(-1.67%)
Feb 20, 2019 44.08 44.48 43.63 44.27 498,542 -0.05(-0.11%)
Feb 19, 2019 44.43 44.88 44.27 44.32 564,067 -0.13(-0.29%)
Feb 15, 2019 44.41 44.79 44.06 44.45 394,200 +0.33(+0.75%)
Feb 14, 2019 43.47 44.26 43.17 44.12 431,187 +0.63(+1.45%)
Feb 13, 2019 42.81 43.55 42.81 43.49 209,710 +0.14(+0.32%)
Feb 12, 2019 43.06 43.85 42.82 43.35 256,221 -0.31(-0.71%)
Feb 11, 2019 42.56 43.85 42.56 43.66 186,614 +0.56(+1.30%)
Feb 08, 2019 42.27 43.12 42.27 43.10 411,800 +0.73(+1.72%)
Feb 07, 2019 42.10 42.61 41.97 42.37 571,534 +0.12(+0.28%)
Feb 06, 2019 42.71 42.71 42.12 42.25 239,138 -0.44(-1.03%)
Feb 05, 2019 42.61 42.70 41.97 42.69 342,920 +0.19(+0.45%)
Feb 04, 2019 42.11 42.57 42.00 42.50 211,796 +0.24(+0.57%)
Feb 01, 2019 42.06 42.41 41.55 42.26 385,100 +0.15(+0.36%)
Jan 31, 2019 41.77 42.33 41.21 42.11 358,995 +0.30(+0.72%)
Jan 30, 2019 40.88 41.96 40.88 41.81 664,676 +0.93(+2.27%)
Jan 29, 2019 40.27 41.00 40.06 40.88 254,417 +0.57(+1.41%)
Jan 28, 2019 39.27 40.60 38.94 40.31 531,723 +0.70(+1.77%)
Jan 25, 2019 40.12 40.60 39.37 39.61 323,700 -0.43(-1.07%)
Jan 24, 2019 39.63 40.32 39.08 40.04 271,066 +0.56(+1.42%)
Jan 23, 2019 39.70 39.98 38.57 39.48 294,855 -0.21(-0.53%)
Jan 22, 2019 39.58 39.98 39.24 39.69 587,529 -0.10(-0.25%)
Jan 18, 2019 39.89 40.10 38.91 39.79 339,000 -0.12(-0.30%)
Jan 17, 2019 39.35 39.92 39.13 39.91 409,910 +0.37(+0.94%)
Jan 16, 2019 39.28 39.77 38.89 39.54 224,202 +0.29(+0.74%)
Jan 15, 2019 39.75 40.18 39.12 39.25 275,453 -0.27(-0.68%)
Jan 14, 2019 38.95 39.78 38.30 39.52 413,264 +0.69(+1.78%)
Jan 11, 2019 38.76 39.29 38.22 38.83 261,200 +0.34(+0.88%)
Jan 10, 2019 36.98 38.88 36.83 38.49 360,217 +1.47(+3.97%)
Jan 09, 2019 37.93 38.14 36.75 37.02 379,714 -1.07(-2.81%)
Jan 08, 2019 37.15 38.10 36.86 38.09 278,924 +1.24(+3.36%)
Jan 07, 2019 36.98 37.46 36.34 36.85 410,991 +0.34(+0.93%)
Jan 04, 2019 35.49 37.08 35.41 36.51 513,500 +1.29(+3.66%)
Jan 03, 2019 35.08 36.59 35.08 35.22 348,009 -0.48(-1.34%)
Jan 02, 2019 35.86 36.77 35.17 35.70 421,902 -1.35(-3.64%)
Dec 31, 2018 36.86 37.08 35.74 37.05 615,700 +0.52(+1.42%)
Dec 28, 2018 36.48 37.09 36.00 36.53 313,100 +0.64(+1.78%)
Dec 27, 2018 35.80 36.16 34.27 35.89 359,640 -0.40(-1.10%)
Dec 26, 2018 35.27 36.36 34.58 36.29 530,912 +1.17(+3.33%)
Dec 24, 2018 36.04 36.04 34.98 35.12 271,700 -1.17(-3.22%)
Dec 21, 2018 37.08 38.04 36.07 36.29 550,100 -0.59(-1.60%)
Dec 20, 2018 38.56 39.00 36.58 36.88 430,041 -2.12(-5.44%)
Dec 19, 2018 39.32 40.33 38.81 39.00 762,324 -0.04(-0.10%)
Dec 18, 2018 37.90 39.27 37.77 39.04 428,989 +1.39(+3.69%)
Dec 17, 2018 40.28 40.51 37.11 37.65 591,120 -2.55(-6.34%)
Dec 14, 2018 40.50 40.87 39.94 40.20 526,100 -0.71(-1.74%)
Dec 13, 2018 40.62 41.02 39.99 40.91 292,235 +1.01(+2.53%)
Dec 12, 2018 41.46 42.22 39.83 39.90 534,015 -1.84(-4.41%)
Dec 11, 2018 41.21 42.17 41.20 41.74 555,507 +0.81(+1.98%)
Dec 10, 2018 40.18 41.14 39.62 40.93 346,501 +0.46(+1.14%)
Dec 07, 2018 41.22 42.17 40.26 40.47 315,000 -1.15(-2.76%)
Dec 06, 2018 39.66 41.66 39.10 41.62 408,777 +1.61(+4.02%)
Dec 04, 2018 41.69 41.69 39.84 40.01 325,800 -1.23(-2.98%)
Dec 03, 2018 40.90 41.33 40.47 41.24 342,144 +0.65(+1.60%)
Nov 30, 2018 40.61 40.84 39.90 40.59 399,100 -0.11(-0.27%)
Nov 29, 2018 40.69 41.00 39.68 40.70 445,861 +0.48(+1.19%)
Nov 28, 2018 39.24 40.28 39.08 40.22 465,455 +0.93(+2.37%)
Nov 27, 2018 38.64 39.55 38.63 39.29 309,409 +0.53(+1.37%)
Nov 26, 2018 37.96 38.89 37.55 38.76 681,952 +0.94(+2.49%)
Nov 23, 2018 37.38 38.24 37.38 37.82 125,000 +0.33(+0.88%)
Nov 21, 2018 37.49 37.49 37.49 0 +0.84(+2.29%)
Nov 20, 2018 37.60 38.40 36.07 36.65 651,941 -1.89(-4.90%)
Nov 19, 2018 38.29 39.70 38.01 38.54 460,453 -0.37(-0.95%)
Nov 16, 2018 38.56 38.99 38.07 38.91 487,600 +0.24(+0.62%)
Nov 15, 2018 39.22 39.29 37.86 38.67 269,222 -0.09(-0.23%)
Nov 14, 2018 39.70 39.92 38.50 38.76 435,787 -0.80(-2.02%)
Nov 13, 2018 40.05 40.52 39.44 39.56 264,122 -0.39(-0.98%)
Nov 12, 2018 41.19 41.19 39.74 39.95 508,096 -0.56(-1.38%)
Nov 09, 2018 40.63 40.94 40.15 40.51 197,500 -0.20(-0.49%)
Nov 08, 2018 41.16 41.49 40.26 40.71 199,783 -0.57(-1.38%)
Nov 07, 2018 41.49 41.49 40.67 41.28 286,189 +0.17(+0.41%)
Nov 06, 2018 40.22 41.38 40.22 41.11 345,151 +1.16(+2.90%)
Nov 05, 2018 39.67 40.16 39.67 39.95 346,672 +0.40(+1.01%)
Nov 02, 2018 39.72 39.72 38.67 39.55 508,600 -0.14(-0.35%)
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.