Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federal Realty Investment Trust (NY: FRT )

114.22 -1.30 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 104.96 105.60 103.90 104.67 780,741 -1.03(-0.97%)
Nov 29, 2016 105.21 106.30 105.12 105.69 495,404 +0.47(+0.45%)
Nov 28, 2016 104.81 106.08 104.67 105.22 352,610 +0.14(+0.14%)
Nov 25, 2016 104.64 105.78 104.52 105.08 175,923 +0.62(+0.59%)
Nov 23, 2016 104.46 104.46 104.46 0 -0.44(-0.42%)
Nov 22, 2016 103.39 105.08 103.32 104.90 458,638 +1.59(+1.54%)
Nov 21, 2016 103.20 103.83 102.89 103.32 559,477 +0.60(+0.58%)
Nov 18, 2016 102.35 103.02 101.97 102.72 706,883 +0.33(+0.33%)
Nov 17, 2016 102.91 103.76 102.34 102.38 544,346 -0.60(-0.59%)
Nov 16, 2016 102.97 103.49 102.06 102.99 425,440 +0.13(+0.12%)
Nov 15, 2016 103.73 104.97 102.20 102.86 650,645 -0.73(-0.70%)
Nov 14, 2016 102.04 104.05 101.26 103.59 894,733 +1.21(+1.19%)
Nov 11, 2016 101.90 104.15 101.90 102.38 485,383 +0.28(+0.27%)
Nov 10, 2016 103.88 103.88 100.81 102.10 801,698 -1.53(-1.48%)
Nov 09, 2016 103.71 104.31 101.56 103.64 756,402 -2.32(-2.19%)
Nov 08, 2016 105.40 106.21 104.80 105.95 547,621 +0.29(+0.28%)
Nov 07, 2016 104.15 105.74 103.64 105.66 676,344 +2.62(+2.55%)
Nov 04, 2016 102.52 103.17 101.68 103.04 1,247,274 +0.69(+0.68%)
Nov 03, 2016 103.78 103.78 100.17 102.35 1,491,703 -2.39(-2.28%)
Nov 02, 2016 105.92 106.58 104.43 104.74 751,138 -1.01(-0.96%)
Nov 01, 2016 107.97 107.97 105.45 105.75 622,842 -2.50(-2.31%)
Oct 31, 2016 107.71 108.36 106.72 108.25 1,009,138 +1.13(+1.06%)
Oct 28, 2016 106.95 107.92 106.44 107.12 628,353 +0.42(+0.39%)
Oct 27, 2016 108.88 108.88 105.98 106.70 436,975 -2.33(-2.14%)
Oct 26, 2016 109.98 109.98 108.33 109.03 589,629 -1.17(-1.06%)
Oct 25, 2016 109.96 110.61 109.52 110.20 537,723 -0.19(-0.17%)
Oct 24, 2016 110.31 111.07 109.56 110.39 374,951 +0.56(+0.51%)
Oct 21, 2016 108.80 110.16 108.75 109.83 447,840 +0.29(+0.27%)
Oct 20, 2016 109.94 110.03 108.61 109.54 511,483 -0.60(-0.54%)
Oct 19, 2016 109.86 110.22 109.18 110.14 443,159 +0.49(+0.45%)
Oct 18, 2016 110.11 110.75 109.43 109.64 370,744 -0.15(-0.14%)
Oct 17, 2016 109.76 110.68 109.72 109.79 313,302 +0.04(+0.03%)
Oct 14, 2016 110.90 111.34 109.70 109.76 551,439 -1.11(-1.00%)
Oct 13, 2016 108.61 110.91 108.45 110.87 753,094 +1.75(+1.60%)
Oct 12, 2016 107.47 109.32 107.35 109.11 577,287 +1.63(+1.52%)
Oct 11, 2016 108.21 109.05 106.99 107.48 641,328 -1.15(-1.06%)
Oct 10, 2016 108.60 109.47 108.12 108.63 334,900 +0.40(+0.37%)
Oct 07, 2016 108.55 109.67 107.58 108.23 728,324 +0.37(+0.35%)
Oct 06, 2016 107.41 108.64 106.73 107.86 472,639 -0.03(-0.03%)
Oct 05, 2016 109.88 110.19 106.98 107.89 788,463 -1.68(-1.54%)
Oct 04, 2016 110.29 110.34 108.62 109.57 1,306,183 -0.80(-0.73%)
Oct 03, 2016 113.49 114.35 110.15 110.37 1,419,124 -4.36(-3.80%)
Sep 30, 2016 116.46 116.72 114.71 114.73 929,011 -1.04(-0.89%)
Sep 29, 2016 117.48 117.79 115.58 115.77 433,011 -2.59(-2.19%)
Sep 28, 2016 117.97 118.52 117.62 118.36 453,350 +0.31(+0.26%)
Sep 27, 2016 119.06 119.37 117.89 118.06 417,907 -0.83(-0.70%)
Sep 26, 2016 118.28 119.37 118.03 118.89 384,577 +0.45(+0.38%)
Sep 23, 2016 117.65 118.95 116.42 118.44 408,299 +0.25(+0.21%)
Sep 22, 2016 116.75 118.23 116.75 118.19 478,589 +2.15(+1.85%)
Sep 21, 2016 114.89 116.16 113.42 116.04 539,547 +1.10(+0.96%)
Sep 20, 2016 116.28 116.30 114.92 114.94 332,396 -0.71(-0.62%)
Sep 19, 2016 115.12 115.90 115.12 115.65 289,097 +0.77(+0.67%)
Sep 16, 2016 114.24 114.93 113.87 114.88 867,077 +0.10(+0.09%)
Sep 15, 2016 114.18 114.92 114.03 114.78 300,615 +0.30(+0.26%)
Sep 14, 2016 114.39 115.05 114.06 114.48 404,313 +0.10(+0.09%)
Sep 13, 2016 116.36 116.76 114.09 114.38 746,345 -2.70(-2.30%)
Sep 12, 2016 114.56 117.56 114.56 117.07 833,655 +2.65(+2.32%)
Sep 09, 2016 117.63 118.06 114.42 114.42 630,992 -4.44(-3.73%)
Sep 08, 2016 118.50 119.07 117.75 118.86 1,102,468 -0.27(-0.22%)
Sep 07, 2016 118.48 119.17 117.80 119.12 489,698 +0.50(+0.42%)
Sep 06, 2016 118.10 118.64 117.12 118.63 818,541 +0.50(+0.43%)
Sep 02, 2016 117.41 118.12 118.12 118.12 363,714 +1.04(+0.89%)
Sep 01, 2016 117.67 117.83 116.57 117.08 350,861 -0.69(-0.59%)
Aug 31, 2016 117.80 118.06 116.44 117.77 871,586 -0.15(-0.13%)
Aug 30, 2016 119.19 119.57 117.21 117.92 439,053 -1.07(-0.90%)
Aug 29, 2016 118.62 120.04 118.49 118.99 512,655 +1.15(+0.97%)
Aug 26, 2016 118.45 119.44 117.21 117.84 796,788 -0.33(-0.28%)
Aug 25, 2016 117.07 118.26 116.84 118.18 580,870 +1.23(+1.05%)
Aug 24, 2016 116.90 117.12 115.70 116.95 329,345 +0.28(+0.24%)
Aug 23, 2016 117.41 117.66 116.36 116.67 377,488 -0.33(-0.28%)
Aug 22, 2016 116.72 117.69 116.53 117.00 502,906 +0.09(+0.08%)
Aug 19, 2016 117.16 117.87 116.66 116.91 608,938 -0.66(-0.56%)
Aug 18, 2016 117.78 118.21 117.07 117.57 394,340 +0.01(+0.01%)
Aug 17, 2016 116.67 117.61 115.88 117.56 487,651 +1.06(+0.91%)
Aug 16, 2016 117.98 118.07 116.23 116.50 569,586 -1.72(-1.45%)
Aug 15, 2016 118.81 119.25 118.10 118.21 305,490 -0.46(-0.39%)
Aug 12, 2016 118.32 119.92 118.32 118.67 340,162 +0.29(+0.24%)
Aug 11, 2016 120.23 120.23 117.88 118.39 437,692 -1.75(-1.46%)
Aug 10, 2016 120.73 121.03 119.83 120.13 499,269 -0.41(-0.34%)
Aug 09, 2016 120.44 120.91 119.27 120.54 524,371 +0.22(+0.18%)
Aug 08, 2016 121.79 121.79 119.84 120.32 593,393 -1.47(-1.21%)
Aug 05, 2016 123.55 123.78 121.11 121.79 633,211 -0.78(-0.63%)
Aug 04, 2016 123.64 123.64 122.57 122.57 353,865 -0.81(-0.65%)
Aug 03, 2016 124.27 124.27 122.84 123.38 433,949 -0.67(-0.54%)
Aug 02, 2016 125.48 125.77 123.92 124.04 673,402 -2.13(-1.69%)
Aug 01, 2016 125.88 126.38 125.55 126.18 333,156 +0.48(+0.38%)
Jul 29, 2016 124.92 126.72 124.52 125.69 670,378 +0.73(+0.59%)
Jul 28, 2016 122.89 125.38 122.89 124.96 455,928 +2.15(+1.75%)
Jul 27, 2016 123.53 123.53 121.74 122.81 332,470 -0.62(-0.50%)
Jul 26, 2016 124.18 124.27 123.11 123.44 411,151 -0.52(-0.42%)
Jul 25, 2016 124.01 124.38 122.97 123.95 503,590 +0.17(+0.14%)
Jul 22, 2016 123.25 124.27 123.20 123.78 463,883 +0.48(+0.39%)
Jul 21, 2016 122.78 123.56 122.09 123.30 601,804 +0.23(+0.19%)
Jul 20, 2016 123.63 123.63 122.89 123.07 495,946 -0.50(-0.40%)
Jul 19, 2016 122.95 123.61 122.27 123.57 302,406 +0.65(+0.53%)
Jul 18, 2016 122.92 123.39 122.35 122.92 312,234 -0.07(-0.06%)
Jul 15, 2016 122.77 123.10 122.02 122.99 438,658 +0.58(+0.47%)
Jul 14, 2016 123.53 124.27 121.99 122.41 625,196 -1.73(-1.40%)
Jul 13, 2016 123.50 124.27 123.20 124.15 376,265 +0.64(+0.52%)
Jul 12, 2016 124.50 124.50 122.54 123.51 454,450 -1.05(-0.84%)
Jul 11, 2016 124.36 125.01 123.33 124.56 436,093 +0.27(+0.21%)
Jul 08, 2016 123.73 124.36 123.18 124.30 463,861 +1.12(+0.91%)
Jul 07, 2016 124.41 124.41 122.11 123.18 453,715 -1.58(-1.27%)
Jul 06, 2016 124.02 125.00 123.63 124.76 778,022 +0.16(+0.13%)
Jul 05, 2016 123.01 124.70 122.75 124.60 463,764 +1.84(+1.50%)
Jul 01, 2016 123.24 122.75 122.75 122.75 345,083 +0.13(+0.11%)
Jun 30, 2016 121.72 122.67 120.56 122.62 592,440 +1.16(+0.96%)
Jun 29, 2016 120.85 121.83 120.85 121.46 543,317 +1.15(+0.95%)
Jun 28, 2016 118.72 120.36 118.27 120.31 582,185 +2.46(+2.09%)
Jun 27, 2016 115.56 118.21 115.39 117.85 534,097 +1.71(+1.47%)
Jun 24, 2016 113.38 117.59 113.22 116.14 955,737 -0.72(-0.62%)
Jun 23, 2016 117.07 117.45 116.24 116.86 262,843 +0.47(+0.40%)
Jun 22, 2016 116.53 116.79 115.93 116.39 310,719 +0.04(+0.03%)
Jun 21, 2016 116.04 116.81 115.56 116.36 335,738 +0.31(+0.27%)
Jun 20, 2016 116.31 117.25 115.91 116.04 462,484 +0.22(+0.19%)
Jun 17, 2016 116.70 116.70 115.22 115.83 945,651 -1.07(-0.91%)
Jun 16, 2016 115.40 116.96 115.03 116.90 452,739 +1.21(+1.04%)
Jun 15, 2016 114.89 116.18 114.69 115.69 458,546 +0.68(+0.59%)
Jun 14, 2016 115.45 115.53 114.58 115.00 387,082 -0.37(-0.32%)
Jun 13, 2016 115.96 117.00 115.96 115.37 475,432 -0.23(-0.20%)
Jun 10, 2016 115.26 116.23 114.45 115.61 351,311 -0.07(-0.06%)
Jun 09, 2016 114.86 116.10 114.74 115.68 533,223 +0.97(+0.84%)
Jun 08, 2016 114.39 114.93 113.87 114.72 470,524 +0.47(+0.41%)
Jun 07, 2016 114.68 115.07 114.18 114.25 329,390 +0.01(+0.01%)
Jun 06, 2016 115.08 115.53 113.48 114.24 472,013 -0.40(-0.35%)
Jun 03, 2016 114.61 115.46 114.01 114.64 380,881 +0.67(+0.59%)
Jun 02, 2016 112.96 113.97 112.64 113.97 353,256 +0.68(+0.60%)
Jun 01, 2016 112.83 113.55 112.31 113.28 493,964 +0.49(+0.44%)
May 31, 2016 113.35 113.35 112.11 112.79 412,420 -0.30(-0.27%)
May 27, 2016 113.17 113.09 113.09 113.09 252,898 +0.22(+0.20%)
May 26, 2016 112.19 113.13 111.77 112.87 273,415 +0.67(+0.60%)
May 25, 2016 112.88 112.91 111.50 112.20 467,758 -0.63(-0.56%)
May 24, 2016 112.33 113.45 112.33 112.83 589,753 +1.23(+1.10%)
May 23, 2016 112.44 113.09 111.51 111.60 373,820 -0.76(-0.67%)
May 20, 2016 111.70 112.41 110.95 112.36 500,355 +1.46(+1.31%)
May 19, 2016 110.51 111.34 109.26 110.90 443,866 -0.30(-0.27%)
May 18, 2016 112.35 112.58 110.20 111.20 531,107 -1.45(-1.29%)
May 17, 2016 115.14 115.56 112.20 112.66 474,990 -2.79(-2.42%)
May 16, 2016 114.53 115.61 114.12 115.45 381,836 +1.14(+1.00%)
May 13, 2016 115.02 115.02 113.02 114.31 522,100 -0.96(-0.84%)
May 12, 2016 114.55 115.71 113.48 115.27 425,667 +0.73(+0.64%)
May 11, 2016 116.98 116.98 113.75 114.54 533,973 -2.51(-2.14%)
May 10, 2016 118.10 118.15 116.68 117.05 363,328 -0.35(-0.30%)
May 09, 2016 116.20 117.55 115.90 117.41 714,506 +1.40(+1.21%)
May 06, 2016 114.56 116.01 113.97 116.01 583,950 +0.37(+0.32%)
May 05, 2016 114.97 116.32 113.59 115.64 472,232 +0.19(+0.17%)
May 04, 2016 113.76 115.76 113.09 115.45 518,035 +1.55(+1.36%)
May 03, 2016 113.14 114.15 113.03 113.89 460,335 +0.27(+0.24%)
May 02, 2016 112.44 113.87 112.23 113.62 295,272 +1.65(+1.47%)
Apr 29, 2016 112.39 112.80 111.06 111.97 633,744 -1.08(-0.95%)
Apr 28, 2016 112.86 113.92 112.67 113.05 306,036 -0.75(-0.66%)
Apr 27, 2016 113.42 114.16 112.60 113.80 500,215 +0.81(+0.72%)
Apr 26, 2016 112.66 113.55 111.92 112.99 354,460 +0.80(+0.71%)
Apr 25, 2016 110.51 112.35 110.51 112.19 360,701 +1.15(+1.03%)
Apr 22, 2016 110.78 111.52 109.95 111.04 429,272 +0.79(+0.71%)
Apr 21, 2016 112.52 112.68 109.89 110.26 535,157 -2.60(-2.30%)
Apr 20, 2016 114.31 114.80 112.77 112.86 273,013 -1.55(-1.36%)
Apr 19, 2016 114.92 114.93 114.27 114.41 459,683 -0.26(-0.23%)
Apr 18, 2016 114.28 114.66 113.58 114.67 284,836 +0.19(+0.17%)
Apr 15, 2016 113.39 114.69 113.36 114.47 447,530 +0.91(+0.80%)
Apr 14, 2016 113.71 114.36 113.39 113.57 279,647 -0.33(-0.29%)
Apr 13, 2016 115.15 115.28 113.19 113.90 504,265 -0.88(-0.76%)
Apr 12, 2016 115.06 115.70 113.96 114.78 372,003 -0.02(-0.01%)
Apr 11, 2016 115.03 115.36 114.50 114.79 341,978 -0.15(-0.13%)
Apr 08, 2016 114.97 115.84 114.54 114.94 470,937 +0.18(+0.16%)
Apr 07, 2016 115.34 115.74 114.22 114.75 464,839 -0.95(-0.82%)
Apr 06, 2016 114.44 115.81 113.97 115.70 665,995 +1.04(+0.91%)
Apr 05, 2016 115.10 115.58 114.57 114.67 364,802 -0.83(-0.72%)
Apr 04, 2016 115.67 116.40 115.02 115.50 459,939 -0.16(-0.14%)
Apr 01, 2016 114.41 116.01 114.11 115.66 530,990 +0.77(+0.67%)
Mar 31, 2016 114.78 115.04 114.05 114.89 570,100 +0.08(+0.07%)
Mar 30, 2016 115.25 115.60 114.42 114.81 373,414 -0.19(-0.17%)
Mar 29, 2016 112.99 115.20 112.51 115.00 656,971 +2.37(+2.11%)
Mar 28, 2016 112.46 113.02 111.69 112.63 610,296 +0.41(+0.37%)
Mar 24, 2016 111.86 112.22 112.22 112.22 688,475 +0.21(+0.19%)
Mar 23, 2016 113.17 113.41 111.93 112.01 679,787 -1.17(-1.03%)
Mar 22, 2016 113.44 113.60 112.65 113.18 543,108 -0.27(-0.23%)
Mar 21, 2016 114.41 115.25 113.39 113.44 520,455 -1.11(-0.97%)
Mar 18, 2016 117.18 117.18 114.47 114.56 1,097,136 -2.48(-2.12%)
Mar 17, 2016 114.34 117.65 114.05 117.04 870,208 +3.03(+2.66%)
Mar 16, 2016 112.48 114.53 111.64 114.00 578,312 +1.35(+1.20%)
Mar 15, 2016 111.27 113.07 111.27 112.66 428,993 +0.71(+0.63%)
Mar 14, 2016 111.24 113.41 110.89 111.95 499,314 +0.50(+0.45%)
Mar 11, 2016 111.10 111.47 110.71 111.44 396,903 +1.40(+1.27%)
Mar 10, 2016 110.00 110.82 108.97 110.04 378,557 +0.53(+0.48%)
Mar 09, 2016 109.97 110.50 109.14 109.52 430,652 -0.04(-0.03%)
Mar 08, 2016 109.31 109.94 108.78 109.55 599,809 +0.36(+0.33%)
Mar 07, 2016 109.22 109.66 108.67 109.19 582,866 -0.31(-0.29%)
Mar 04, 2016 109.82 110.21 108.74 109.51 777,777 -0.41(-0.37%)
Mar 03, 2016 110.16 110.86 109.10 109.92 762,091 -0.07(-0.06%)
Mar 02, 2016 108.96 110.10 108.92 109.98 870,249 -0.74(-0.67%)
Mar 01, 2016 109.17 110.77 109.03 110.72 423,517 +2.38(+2.19%)
Feb 29, 2016 108.79 109.88 108.32 108.35 614,725 -0.28(-0.26%)
Feb 26, 2016 110.21 110.21 108.58 108.62 561,067 -1.46(-1.32%)
Feb 25, 2016 108.10 110.24 108.10 110.08 1,256,883 +2.74(+2.55%)
Feb 24, 2016 107.13 108.33 106.87 107.34 554,316 -0.53(-0.49%)
Feb 23, 2016 107.92 109.69 107.68 107.87 531,215 -0.15(-0.14%)
Feb 22, 2016 108.38 109.36 107.83 108.02 543,932 +0.53(+0.49%)
Feb 19, 2016 107.79 108.41 107.10 107.50 2,077,947 -0.83(-0.76%)
Feb 18, 2016 108.55 110.50 107.15 108.32 764,969 -0.12(-0.11%)
Feb 17, 2016 109.36 110.16 108.10 108.44 820,140 -0.53(-0.48%)
Feb 16, 2016 106.98 109.01 106.04 108.97 796,520 +2.94(+2.77%)
Feb 12, 2016 107.64 106.03 106.03 106.03 911,079 +0.05(+0.05%)
Feb 11, 2016 105.98 106.99 105.72 105.97 702,334 -1.38(-1.28%)
Feb 10, 2016 106.84 108.81 105.16 107.35 948,548 -0.05(-0.05%)
Feb 09, 2016 106.93 108.62 106.15 107.40 926,628 -0.34(-0.32%)
Feb 08, 2016 109.09 109.50 106.11 107.75 667,218 -2.54(-2.30%)
Feb 05, 2016 110.26 110.77 109.66 110.28 851,913 -0.57(-0.52%)
Feb 04, 2016 110.89 111.84 109.87 110.86 679,462 -0.62(-0.56%)
Feb 03, 2016 110.47 111.88 109.76 111.48 848,548 +1.41(+1.28%)
Feb 02, 2016 111.30 111.91 109.06 110.06 978,049 -1.15(-1.03%)
Feb 01, 2016 110.50 112.19 109.96 111.21 1,303,107 +0.84(+0.76%)
Jan 29, 2016 108.96 111.22 108.32 110.37 19,868,610 +2.20(+2.03%)
Jan 28, 2016 108.44 109.34 107.20 108.18 877,418 -0.19(-0.18%)
Jan 27, 2016 109.80 109.80 107.63 108.37 833,220 -1.51(-1.37%)
Jan 26, 2016 108.95 110.12 108.71 109.88 1,221,175 +0.94(+0.87%)
Jan 25, 2016 109.24 110.15 107.64 108.93 1,242,055 -1.05(-0.95%)
Jan 22, 2016 107.92 110.66 107.39 109.98 499,170 +3.34(+3.14%)
Jan 21, 2016 107.02 108.40 106.08 106.63 653,222 +0.15(+0.14%)
Jan 20, 2016 107.73 107.73 103.78 106.48 627,540 -2.07(-1.91%)
Jan 19, 2016 107.75 109.25 107.66 108.55 684,186 +1.17(+1.09%)
Jan 15, 2016 107.07 107.38 107.38 107.38 577,367 -0.23(-0.21%)
Jan 14, 2016 107.67 108.66 107.23 107.61 516,317 +0.18(+0.16%)
Jan 13, 2016 107.31 108.50 106.65 107.43 783,913 +0.29(+0.27%)
Jan 12, 2016 107.85 107.85 106.30 107.14 545,726 +0.12(+0.12%)
Jan 11, 2016 106.72 107.65 106.32 107.01 457,984 +0.71(+0.67%)
Jan 08, 2016 106.63 107.12 105.81 106.30 686,835 +0.17(+0.16%)
Jan 07, 2016 106.32 107.24 106.07 106.13 432,651 -1.76(-1.63%)
Jan 06, 2016 107.02 107.97 106.84 107.89 374,147 +0.66(+0.61%)
Jan 05, 2016 106.00 107.60 105.49 107.23 673,031 +1.23(+1.16%)
Jan 04, 2016 106.23 106.55 104.98 106.00 606,027 -0.91(-0.85%)
Dec 31, 2015 108.33 106.91 106.91 106.91 501,114 -1.48(-1.37%)
Dec 30, 2015 109.06 109.43 108.32 108.40 362,949 -0.65(-0.60%)
Dec 29, 2015 109.08 109.47 108.53 109.05 289,473 +0.23(+0.21%)
Dec 28, 2015 107.38 108.84 106.96 108.82 305,099 +1.38(+1.28%)
Dec 24, 2015 107.27 107.44 107.44 107.44 160,069 +0.06(+0.05%)
Dec 23, 2015 107.69 107.88 106.65 107.38 540,810 -0.06(-0.05%)
Dec 22, 2015 107.80 108.60 107.38 107.44 348,982 -0.08(-0.07%)
Dec 21, 2015 108.45 108.70 106.87 107.52 541,511 +0.45(+0.42%)
Dec 18, 2015 107.91 108.20 106.87 107.07 1,243,493 -0.89(-0.82%)
Dec 17, 2015 108.15 108.57 107.19 107.96 415,741 -0.14(-0.13%)
Dec 16, 2015 106.60 108.43 106.23 108.10 339,696 +1.93(+1.82%)
Dec 15, 2015 105.21 106.63 105.21 106.17 577,024 +1.32(+1.26%)
Dec 14, 2015 103.32 104.87 102.61 104.84 551,541 +1.39(+1.34%)
Dec 11, 2015 102.02 103.62 101.89 103.46 474,017 +0.43(+0.42%)
Dec 10, 2015 104.89 105.45 103.03 103.03 396,372 -1.86(-1.77%)
Dec 09, 2015 104.67 105.75 104.11 104.88 348,410 -0.33(-0.32%)
Dec 08, 2015 105.03 105.56 104.36 105.22 258,549 +0.29(+0.28%)
Dec 07, 2015 105.03 105.85 104.15 104.92 287,717 -0.32(-0.30%)
Dec 04, 2015 103.43 105.63 103.31 105.25 297,442 +2.28(+2.22%)
Dec 03, 2015 104.68 104.85 102.78 102.96 329,860 -1.76(-1.68%)
Dec 02, 2015 106.79 107.23 104.54 104.72 397,024 -2.65(-2.47%)
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.