Sun Communities (NY: SUI )

141.22 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 138.45 140.45 137.85 139.00 709,799 +0.39(+0.28%)
Nov 27, 2020 139.69 141.22 137.65 138.61 217,900 -1.51(-1.08%)
Nov 25, 2020 139.45 141.12 139.01 140.12 414,300 +0.65(+0.47%)
Nov 24, 2020 141.18 142.83 139.01 139.47 658,302 -0.79(-0.56%)
Nov 23, 2020 141.22 142.50 140.04 140.26 441,455 -0.11(-0.08%)
Nov 20, 2020 140.38 141.22 138.74 140.37 603,300 +0.47(+0.34%)
Nov 19, 2020 139.20 140.86 138.44 139.90 399,848 +0.18(+0.13%)
Nov 18, 2020 146.60 146.60 139.72 139.72 768,457 -6.85(-4.67%)
Nov 17, 2020 147.23 148.36 145.63 146.57 336,176 -1.88(-1.27%)
Nov 16, 2020 148.90 150.00 144.45 148.45 492,874 +1.82(+1.24%)
Nov 13, 2020 143.29 146.81 142.18 146.63 507,700 +4.09(+2.87%)
Nov 12, 2020 145.93 145.94 140.93 142.54 454,194 -2.78(-1.91%)
Nov 11, 2020 144.18 145.79 142.17 145.32 470,882 +1.84(+1.28%)
Nov 10, 2020 135.50 143.50 135.01 143.48 1,053,717 +7.98(+5.89%)
Nov 09, 2020 148.99 150.00 135.32 135.50 789,866 -6.11(-4.31%)
Nov 06, 2020 141.33 142.62 139.63 141.61 426,400 +1.22(+0.87%)
Nov 05, 2020 143.40 143.77 140.07 140.39 449,291 -2.54(-1.78%)
Nov 04, 2020 141.55 144.09 140.97 142.93 372,948 +1.73(+1.23%)
Nov 03, 2020 140.25 141.74 139.49 141.20 343,605 +2.06(+1.48%)
Nov 02, 2020 138.11 141.63 137.17 139.14 502,961 +1.51(+1.10%)
Oct 30, 2020 138.60 139.51 135.63 137.63 529,300 -1.22(-0.88%)
Oct 29, 2020 139.76 141.78 138.20 138.85 540,005 -0.14(-0.10%)
Oct 28, 2020 138.98 140.77 138.33 138.99 649,833 -1.37(-0.98%)
Oct 27, 2020 142.24 144.45 140.36 140.36 352,376 -1.87(-1.31%)
Oct 26, 2020 140.96 142.67 139.08 142.23 947,281 +0.63(+0.44%)
Oct 23, 2020 142.74 143.63 141.10 141.60 686,200 -0.63(-0.44%)
Oct 22, 2020 145.57 148.34 142.08 142.23 896,408 -2.89(-1.99%)
Oct 21, 2020 145.40 146.19 144.20 145.12 369,511 -0.46(-0.32%)
Oct 20, 2020 145.64 147.21 145.06 145.58 318,506 +0.88(+0.61%)
Oct 19, 2020 147.31 147.52 144.48 144.70 276,152 -1.34(-0.92%)
Oct 16, 2020 147.62 148.54 145.93 146.04 541,300 -2.06(-1.39%)
Oct 15, 2020 146.62 150.90 146.62 148.10 331,952 -0.42(-0.28%)
Oct 14, 2020 148.94 149.11 147.05 148.52 751,535 -0.24(-0.16%)
Oct 13, 2020 148.28 150.11 146.87 148.76 647,206 -0.18(-0.12%)
Oct 12, 2020 148.43 149.68 147.26 148.94 434,621 +0.80(+0.54%)
Oct 09, 2020 151.51 151.61 147.62 148.14 405,300 -2.44(-1.62%)
Oct 08, 2020 149.49 152.39 148.33 150.58 461,376 +2.08(+1.40%)
Oct 07, 2020 147.72 149.10 145.64 148.50 416,653 +1.33(+0.90%)
Oct 06, 2020 150.55 150.82 146.00 147.17 883,346 -3.38(-2.25%)
Oct 05, 2020 150.17 151.37 148.23 150.55 782,983 +0.21(+0.14%)
Oct 02, 2020 146.88 150.77 145.77 150.34 1,271,500 +1.51(+1.01%)
Oct 01, 2020 143.00 149.38 141.62 148.83 3,122,571 +8.22(+5.85%)
Sep 30, 2020 139.59 141.21 136.02 140.61 1,626,021 +0.32(+0.23%)
Sep 29, 2020 147.44 147.44 138.69 140.29 1,372,471 -7.26(-4.92%)
Sep 28, 2020 144.85 148.54 144.24 147.55 569,854 +4.79(+3.36%)
Sep 25, 2020 138.00 142.96 137.28 142.76 378,400 +4.45(+3.22%)
Sep 24, 2020 139.38 140.38 137.80 138.31 485,969 -1.00(-0.72%)
Sep 23, 2020 142.92 143.75 138.86 139.31 537,433 -3.04(-2.14%)
Sep 22, 2020 139.17 142.65 139.17 142.35 556,546 +3.94(+2.85%)
Sep 21, 2020 140.00 140.90 136.11 138.41 482,911 -2.49(-1.77%)
Sep 18, 2020 143.43 145.45 140.65 140.90 1,176,900 -3.67(-2.54%)
Sep 17, 2020 144.72 145.04 142.63 144.57 358,218 -1.21(-0.83%)
Sep 16, 2020 148.07 148.41 145.52 145.78 481,738 -0.94(-0.64%)
Sep 15, 2020 147.44 149.02 146.17 146.72 317,419 -0.62(-0.42%)
Sep 14, 2020 141.82 147.89 141.77 147.34 499,317 +5.73(+4.05%)
Sep 11, 2020 143.06 143.22 140.11 141.61 461,500 -1.09(-0.76%)
Sep 10, 2020 143.41 143.90 141.17 142.70 595,633 -1.04(-0.72%)
Sep 09, 2020 144.31 146.57 142.93 143.74 529,425 +0.83(+0.58%)
Sep 08, 2020 145.18 145.18 141.80 142.91 590,886 -2.78(-1.91%)
Sep 04, 2020 149.10 149.70 143.52 145.69 413,500 -3.12(-2.10%)
Sep 03, 2020 151.26 152.25 147.15 148.81 365,361 -2.34(-1.55%)
Sep 02, 2020 149.71 151.19 148.08 151.15 582,273 +1.36(+0.91%)
Sep 01, 2020 148.03 149.96 147.50 149.79 262,359 +0.71(+0.48%)
Aug 31, 2020 149.11 149.29 147.61 149.08 795,269 -0.04(-0.03%)
Aug 28, 2020 149.20 149.20 147.51 149.12 348,200 +0.67(+0.45%)
Aug 27, 2020 146.59 149.79 146.59 148.45 266,109 +1.69(+1.15%)
Aug 26, 2020 148.00 148.00 145.82 146.76 253,296 -1.56(-1.05%)
Aug 25, 2020 148.00 148.60 146.90 148.32 278,133 +0.54(+0.37%)
Aug 24, 2020 146.96 147.95 144.58 147.78 212,841 +0.62(+0.42%)
Aug 21, 2020 145.21 147.18 143.82 147.16 299,300 +2.13(+1.47%)
Aug 20, 2020 143.99 145.98 143.86 145.03 425,868 +1.04(+0.72%)
Aug 19, 2020 147.18 147.26 143.56 143.99 368,464 -2.64(-1.80%)
Aug 18, 2020 148.33 148.33 145.43 146.63 267,388 -1.61(-1.09%)
Aug 17, 2020 146.93 148.63 146.28 148.24 232,709 +1.75(+1.19%)
Aug 14, 2020 145.49 148.49 145.27 146.49 297,700 +0.92(+0.63%)
Aug 13, 2020 146.22 147.83 145.41 145.57 305,825 -0.49(-0.34%)
Aug 12, 2020 145.81 147.11 143.85 146.06 349,569 +1.43(+0.99%)
Aug 11, 2020 149.10 149.34 144.43 144.63 439,711 -3.29(-2.22%)
Aug 10, 2020 150.08 150.44 146.54 147.92 577,800 -1.73(-1.16%)
Aug 07, 2020 146.01 149.66 145.85 149.65 381,900 +3.45(+2.36%)
Aug 06, 2020 145.11 146.76 144.42 146.20 330,850 +0.86(+0.59%)
Aug 05, 2020 146.11 146.40 143.74 145.34 411,816 -0.51(-0.35%)
Aug 04, 2020 146.64 147.52 145.43 145.85 453,181 -0.87(-0.59%)
Aug 03, 2020 149.21 149.29 145.81 146.72 482,510 -3.21(-2.14%)
Jul 31, 2020 147.50 150.00 144.04 149.93 600,300 +2.24(+1.52%)
Jul 30, 2020 144.48 148.20 143.33 147.69 403,954 +1.46(+1.00%)
Jul 29, 2020 145.27 147.43 144.37 146.23 472,813 +1.57(+1.09%)
Jul 28, 2020 142.08 145.53 140.50 144.66 346,328 +2.28(+1.60%)
Jul 27, 2020 141.19 142.54 137.27 142.38 500,022 +0.50(+0.35%)
Jul 24, 2020 141.29 142.74 140.50 141.88 486,700 +0.38(+0.27%)
Jul 23, 2020 139.25 145.22 138.28 141.50 789,697 +0.82(+0.58%)
Jul 22, 2020 136.80 141.05 136.75 140.68 522,584 +3.88(+2.84%)
Jul 21, 2020 136.39 139.04 135.77 136.80 572,738 +1.17(+0.86%)
Jul 20, 2020 135.50 136.81 134.17 135.63 561,073 -0.26(-0.19%)
Jul 17, 2020 133.55 136.62 132.91 135.89 342,300 +2.91(+2.19%)
Jul 16, 2020 134.95 136.03 132.73 132.98 398,657 -2.28(-1.69%)
Jul 15, 2020 137.58 138.63 134.52 135.26 530,262 -0.61(-0.45%)
Jul 14, 2020 133.64 136.51 132.89 135.87 563,142 +2.23(+1.67%)
Jul 13, 2020 135.41 137.10 133.54 133.64 403,187 -1.91(-1.41%)
Jul 10, 2020 137.77 138.31 134.08 135.55 727,900 -2.61(-1.89%)
Jul 09, 2020 137.86 138.62 136.80 138.16 402,431 -0.13(-0.09%)
Jul 08, 2020 137.46 138.80 137.46 138.29 303,540 +0.83(+0.60%)
Jul 07, 2020 137.39 139.32 137.06 137.46 399,917 -1.17(-0.84%)
Jul 06, 2020 143.65 143.65 138.22 138.63 363,793 -2.02(-1.44%)
Jul 02, 2020 145.12 146.14 140.05 140.65 395,200 -2.57(-1.79%)
Jul 01, 2020 136.03 143.36 135.13 143.22 634,057 +7.54(+5.56%)
Jun 30, 2020 135.04 137.21 134.42 135.68 621,187 +1.24(+0.92%)
Jun 29, 2020 135.34 136.13 132.65 134.44 516,000 -1.55(-1.14%)
Jun 26, 2020 139.63 140.37 135.55 135.99 1,583,400 -4.38(-3.12%)
Jun 25, 2020 137.38 140.94 136.02 140.37 461,216 +2.60(+1.89%)
Jun 24, 2020 138.52 140.52 133.80 137.77 590,095 -2.55(-1.82%)
Jun 23, 2020 145.50 145.55 140.32 140.32 392,269 -4.05(-2.81%)
Jun 22, 2020 142.36 145.72 140.36 144.37 672,146 +2.01(+1.41%)
Jun 19, 2020 147.19 147.19 141.02 142.36 1,665,200 -2.35(-1.62%)
Jun 18, 2020 144.59 145.55 143.12 144.71 435,458 -1.89(-1.29%)
Jun 17, 2020 148.52 148.52 145.65 146.60 446,880 -1.14(-0.77%)
Jun 16, 2020 147.06 149.66 145.57 147.74 770,651 +5.62(+3.95%)
Jun 15, 2020 134.14 143.29 134.02 142.12 771,845 +3.69(+2.67%)
Jun 12, 2020 140.74 140.74 134.17 138.43 496,300 +2.34(+1.72%)
Jun 11, 2020 137.01 139.61 135.95 136.09 468,889 -6.41(-4.50%)
Jun 10, 2020 143.89 145.30 140.71 142.50 483,048 -2.33(-1.61%)
Jun 09, 2020 141.44 145.83 140.26 144.83 427,254 +0.55(+0.38%)
Jun 08, 2020 142.84 144.60 139.46 144.28 802,916 +3.15(+2.23%)
Jun 05, 2020 143.37 147.55 140.80 141.13 837,400 +2.28(+1.64%)
Jun 04, 2020 142.13 143.64 135.79 138.85 720,047 -3.83(-2.68%)
Jun 03, 2020 141.88 143.76 140.52 142.68 831,906 +2.72(+1.94%)
Jun 02, 2020 142.23 142.23 139.56 139.96 1,007,390 -0.84(-0.60%)
Jun 01, 2020 137.73 141.65 137.30 140.80 404,886 +3.61(+2.63%)
May 29, 2020 137.59 138.68 136.06 137.19 642,800 -1.34(-0.97%)
May 28, 2020 140.00 140.46 137.18 138.53 760,487 -0.31(-0.22%)
May 27, 2020 143.29 143.70 137.16 138.84 989,988 -1.29(-0.92%)
May 26, 2020 137.41 140.27 136.52 140.13 557,090 +7.34(+5.53%)
May 22, 2020 133.28 134.30 131.78 132.79 588,800 -0.49(-0.37%)
May 21, 2020 133.06 135.65 132.59 133.28 434,464 -0.44(-0.33%)
May 20, 2020 135.14 135.14 131.25 133.72 596,550 +0.12(+0.09%)
May 19, 2020 132.89 135.11 132.29 133.60 578,099 -0.08(-0.06%)
May 18, 2020 129.46 135.46 129.46 133.68 724,452 +8.59(+6.87%)
May 15, 2020 121.41 125.31 119.89 125.09 718,500 +2.38(+1.94%)
May 14, 2020 122.11 124.22 118.81 122.71 527,699 -0.96(-0.78%)
May 13, 2020 129.72 130.34 122.86 123.67 547,869 -5.87(-4.53%)
May 12, 2020 138.37 138.37 128.91 129.54 916,123 -8.33(-6.04%)
May 11, 2020 132.77 139.26 132.77 137.87 722,235 +3.70(+2.76%)
May 08, 2020 132.81 134.60 131.63 134.17 473,900 +3.20(+2.44%)
May 07, 2020 127.27 132.33 127.27 130.97 615,702 +4.03(+3.17%)
May 06, 2020 132.56 132.60 126.83 126.94 584,655 -4.84(-3.67%)
May 05, 2020 133.56 134.78 131.33 131.78 400,417 -0.89(-0.67%)
May 04, 2020 131.60 133.46 128.36 132.67 587,626 -0.23(-0.17%)
May 01, 2020 131.15 133.16 129.56 132.90 647,600 -1.50(-1.12%)
Apr 30, 2020 130.45 135.00 130.00 134.40 1,198,121 +2.08(+1.57%)
Apr 29, 2020 132.50 135.89 131.00 132.32 2,239,568 -3.68(-2.71%)
Apr 28, 2020 138.58 140.43 135.96 136.00 692,518 -0.04(-0.03%)
Apr 27, 2020 127.99 137.93 126.50 136.04 1,619,645 +9.30(+7.34%)
Apr 24, 2020 122.35 127.55 120.83 126.74 937,400 +5.28(+4.35%)
Apr 23, 2020 118.37 124.75 116.01 121.46 1,614,898 -0.24(-0.20%)
Apr 22, 2020 119.67 123.33 117.01 121.70 878,478 +4.20(+3.57%)
Apr 21, 2020 115.80 118.25 115.77 117.50 1,044,936 -0.84(-0.71%)
Apr 20, 2020 125.97 126.49 117.74 118.34 861,942 -9.14(-7.17%)
Apr 17, 2020 128.22 130.08 126.52 127.48 607,700 +2.18(+1.74%)
Apr 16, 2020 127.21 128.18 123.79 125.30 890,691 -1.51(-1.19%)
Apr 15, 2020 127.00 128.64 123.82 126.81 690,389 -3.32(-2.55%)
Apr 14, 2020 130.80 133.14 128.41 130.13 813,342 +2.78(+2.18%)
Apr 13, 2020 132.32 132.62 125.79 127.35 597,395 -5.88(-4.41%)
Apr 09, 2020 125.53 138.33 125.53 133.23 663,600 +9.00(+7.24%)
Apr 08, 2020 120.72 124.92 117.99 124.23 896,481 +4.77(+3.99%)
Apr 07, 2020 123.10 124.99 114.99 119.46 752,460 +0.85(+0.72%)
Apr 06, 2020 111.18 121.56 108.65 118.61 1,244,357 +11.86(+11.11%)
Apr 03, 2020 110.58 111.30 105.36 106.75 630,400 -5.21(-4.65%)
Apr 02, 2020 112.15 116.16 109.45 111.96 690,454 -1.94(-1.70%)
Apr 01, 2020 120.59 123.98 111.16 113.90 967,939 -10.95(-8.77%)
Mar 31, 2020 120.83 126.34 115.87 124.85 1,378,090 +2.53(+2.07%)
Mar 30, 2020 125.67 128.18 115.60 122.32 1,383,863 -0.75(-0.61%)
Mar 27, 2020 111.36 127.59 111.01 123.07 989,300 +9.46(+8.33%)
Mar 26, 2020 109.00 114.91 105.98 113.61 1,209,632 +4.60(+4.22%)
Mar 25, 2020 106.93 115.17 106.49 109.01 753,988 +0.55(+0.51%)
Mar 24, 2020 106.57 111.49 100.60 108.46 1,052,001 +6.52(+6.40%)
Mar 23, 2020 110.43 111.57 95.34 101.94 1,222,405 -10.27(-9.15%)
Mar 20, 2020 115.60 118.84 108.62 112.21 1,916,300 -2.05(-1.79%)
Mar 19, 2020 108.10 122.84 103.10 114.26 952,062 +4.00(+3.63%)
Mar 18, 2020 123.23 124.83 102.01 110.26 1,083,888 -19.66(-15.13%)
Mar 17, 2020 122.56 137.40 117.73 129.92 1,141,528 +10.10(+8.43%)
Mar 16, 2020 135.26 136.51 119.82 119.82 886,037 -28.52(-19.23%)
Mar 13, 2020 148.50 149.47 140.39 148.34 753,700 +6.00(+4.22%)
Mar 12, 2020 143.68 153.35 123.07 142.34 761,997 -11.00(-7.17%)
Mar 11, 2020 161.28 161.85 152.96 153.34 679,441 -11.05(-6.72%)
Mar 10, 2020 164.67 167.07 158.73 164.39 815,293 +1.99(+1.23%)
Mar 09, 2020 161.00 164.37 160.62 162.40 713,703 -7.14(-4.21%)
Mar 06, 2020 164.63 170.24 162.51 169.54 573,300 +0.90(+0.53%)
Mar 05, 2020 168.20 172.26 167.24 168.64 456,561 -1.56(-0.92%)
Mar 04, 2020 165.55 170.47 164.73 170.20 510,320 +7.36(+4.52%)
Mar 03, 2020 160.59 166.07 160.48 162.84 594,078 +2.66(+1.66%)
Mar 02, 2020 154.06 160.32 153.84 160.18 622,693 +7.30(+4.77%)
Feb 28, 2020 154.38 154.55 148.72 152.88 1,084,100 -3.90(-2.49%)
Feb 27, 2020 164.39 165.59 156.78 156.78 578,854 -8.75(-5.29%)
Feb 26, 2020 170.09 170.58 165.46 165.53 566,231 -4.97(-2.91%)
Feb 25, 2020 170.69 171.81 169.10 170.50 581,698 -0.15(-0.09%)
Feb 24, 2020 170.64 172.88 170.01 170.65 466,549 -2.01(-1.16%)
Feb 21, 2020 172.36 173.09 171.47 172.66 322,300 +0.16(+0.09%)
Feb 20, 2020 167.66 173.98 165.03 172.50 552,236 +4.02(+2.39%)
Feb 19, 2020 169.04 170.00 168.07 168.48 330,392 -0.41(-0.24%)
Feb 18, 2020 168.65 169.07 167.68 168.89 271,138 +0.90(+0.54%)
Feb 14, 2020 166.33 168.36 166.33 167.99 288,200 +2.02(+1.22%)
Feb 13, 2020 166.14 167.31 165.29 165.97 349,953 -0.33(-0.20%)
Feb 12, 2020 164.24 166.55 163.67 166.30 302,407 +1.64(+1.00%)
Feb 11, 2020 162.54 164.82 162.54 164.66 351,921 +1.77(+1.09%)
Feb 10, 2020 162.91 164.58 162.66 162.89 329,994 +0.51(+0.31%)
Feb 07, 2020 162.08 163.38 161.37 162.38 383,300 +0.87(+0.54%)
Feb 06, 2020 159.39 161.72 158.44 161.51 634,243 +2.37(+1.49%)
Feb 05, 2020 160.20 160.70 158.46 159.14 393,219 -1.40(-0.87%)
Feb 04, 2020 160.97 161.68 160.32 160.54 297,889 -0.70(-0.43%)
Feb 03, 2020 162.98 163.27 160.91 161.24 384,382 -0.93(-0.57%)
Jan 31, 2020 161.63 163.01 161.08 162.17 527,900 +0.60(+0.37%)
Jan 30, 2020 160.58 162.00 160.29 161.57 488,172 +1.00(+0.62%)
Jan 29, 2020 159.43 161.38 158.63 160.57 342,070 +1.62(+1.02%)
Jan 28, 2020 158.34 159.50 157.65 158.95 308,861 +0.91(+0.58%)
Jan 27, 2020 157.51 158.27 156.74 158.04 359,008 -0.02(-0.01%)
Jan 24, 2020 157.27 158.52 157.01 158.06 212,600 +0.95(+0.60%)
Jan 23, 2020 157.36 158.04 156.30 157.11 296,704 +0.15(+0.10%)
Jan 22, 2020 157.58 158.82 156.00 156.96 519,436 -0.62(-0.39%)
Jan 21, 2020 155.07 157.65 155.00 157.58 407,654 +2.66(+1.72%)
Jan 17, 2020 154.68 155.78 154.35 154.92 381,100 +0.26(+0.17%)
Jan 16, 2020 153.78 154.89 153.23 154.66 434,535 +1.16(+0.76%)
Jan 15, 2020 153.46 154.39 152.63 153.50 584,868 +0.37(+0.24%)
Jan 14, 2020 153.42 153.69 151.78 153.13 645,788 -0.01(-0.01%)
Jan 13, 2020 149.73 153.40 149.73 153.14 690,540 +3.27(+2.18%)
Jan 10, 2020 148.17 150.07 147.52 149.87 666,700 +1.96(+1.33%)
Jan 09, 2020 147.98 148.70 147.49 147.91 676,396 -0.06(-0.04%)
Jan 08, 2020 147.13 148.27 146.81 147.97 663,395 +1.07(+0.73%)
Jan 07, 2020 148.94 148.94 146.39 146.90 408,739 -2.25(-1.51%)
Jan 06, 2020 149.50 150.23 148.85 149.15 723,543 -0.67(-0.45%)
Jan 03, 2020 147.17 150.34 146.93 149.82 392,000 +2.42(+1.64%)
Jan 02, 2020 150.21 151.29 146.48 147.40 395,284 -2.70(-1.80%)
Dec 31, 2019 148.59 150.30 148.00 150.10 413,400 +1.40(+0.94%)
Dec 30, 2019 147.93 149.09 147.81 148.70 346,516 -0.46(-0.31%)
Dec 27, 2019 149.41 149.99 148.65 149.16 443,200 +0.33(+0.22%)
Dec 26, 2019 148.54 149.50 148.52 148.83 216,810 +0.50(+0.34%)
Dec 24, 2019 147.90 148.86 147.70 148.33 145,100 +0.63(+0.43%)
Dec 23, 2019 150.03 150.45 147.60 147.70 515,772 -1.81(-1.21%)
Dec 20, 2019 148.89 149.85 148.72 149.51 1,987,400 +1.30(+0.88%)
Dec 19, 2019 148.92 149.60 148.08 148.21 1,439,714 -0.79(-0.53%)
Dec 18, 2019 148.93 150.31 148.65 149.00 1,445,982 -0.20(-0.13%)
Dec 17, 2019 153.05 153.82 148.79 149.20 1,420,509 -2.66(-1.75%)
Dec 16, 2019 153.38 154.04 150.91 151.86 1,426,635 -1.28(-0.84%)
Dec 13, 2019 153.36 154.69 151.36 153.14 869,100 -0.32(-0.21%)
Dec 12, 2019 156.48 156.99 151.84 153.46 782,026 -3.02(-1.93%)
Dec 11, 2019 158.42 158.42 155.06 156.48 457,695 -1.91(-1.21%)
Dec 10, 2019 159.21 160.15 157.83 158.39 403,538 -1.02(-0.64%)
Dec 09, 2019 159.00 160.12 157.87 159.41 425,209 +0.41(+0.26%)
Dec 06, 2019 160.58 161.13 158.42 159.00 534,200 -1.99(-1.24%)
Dec 05, 2019 161.48 161.73 159.84 160.99 504,212 -0.61(-0.38%)
Dec 04, 2019 161.00 162.53 160.92 161.60 982,443 +0.12(+0.07%)
Dec 03, 2019 162.35 163.96 161.20 161.48 489,532 -0.88(-0.54%)
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.