Skip to main content

Federal Realty Investment Trust (NY: FRT )

100.97 +0.64 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 101.85 103.37 100.92 102.98 665,523 +0.96(+0.94%)
Nov 29, 2022 100.00 102.26 99.80 102.02 441,331 +2.22(+2.22%)
Nov 28, 2022 101.38 101.86 99.31 99.80 312,712 -2.39(-2.34%)
Nov 25, 2022 101.80 102.29 101.53 102.19 195,897 +0.67(+0.66%)
Nov 23, 2022 101.72 102.25 101.13 101.53 276,475 -0.49(-0.48%)
Nov 22, 2022 100.89 102.08 100.32 102.02 357,026 +1.94(+1.94%)
Nov 21, 2022 100.21 100.98 99.45 100.08 374,377 -0.41(-0.41%)
Nov 18, 2022 101.09 101.61 99.80 100.49 493,006 +0.76(+0.76%)
Nov 17, 2022 96.99 99.80 96.82 99.73 503,843 +1.40(+1.42%)
Nov 16, 2022 98.94 99.32 97.73 98.33 350,319 -1.54(-1.54%)
Nov 15, 2022 98.95 100.11 98.52 99.87 749,975 +2.09(+2.14%)
Nov 14, 2022 99.18 99.84 97.77 97.77 564,289 -2.12(-2.12%)
Nov 11, 2022 99.44 100.07 98.00 99.89 695,199 +0.65(+0.65%)
Nov 10, 2022 97.08 99.72 96.35 99.24 666,260 +5.67(+6.06%)
Nov 09, 2022 95.42 95.99 93.46 93.57 681,763 -2.37(-2.47%)
Nov 08, 2022 96.58 97.23 95.52 95.94 561,999 -0.38(-0.39%)
Nov 07, 2022 98.88 99.19 95.59 96.32 725,657 -1.08(-1.11%)
Nov 04, 2022 96.39 98.87 93.85 97.41 1,066,443 +5.26(+5.71%)
Nov 03, 2022 90.40 92.33 88.63 92.14 623,814 +0.22(+0.24%)
Nov 02, 2022 93.08 94.32 91.56 91.92 800,759 -1.51(-1.62%)
Nov 01, 2022 92.19 94.06 91.58 93.43 663,242 +1.69(+1.84%)
Oct 31, 2022 90.80 92.30 90.44 91.75 1,201,200 +0.10(+0.11%)
Oct 28, 2022 89.75 91.91 89.36 91.64 442,143 +1.95(+2.17%)
Oct 27, 2022 89.73 90.69 89.21 89.70 671,264 +0.95(+1.08%)
Oct 26, 2022 89.87 90.46 88.57 88.74 480,840 -0.84(-0.94%)
Oct 25, 2022 86.46 89.80 86.46 89.59 660,777 +3.48(+4.04%)
Oct 24, 2022 86.02 86.31 84.93 86.11 495,471 +0.58(+0.68%)
Oct 21, 2022 84.00 85.53 83.15 85.53 458,194 +1.59(+1.90%)
Oct 20, 2022 84.56 85.65 83.88 83.93 350,752 -0.63(-0.75%)
Oct 19, 2022 85.28 85.72 83.90 84.56 677,078 -1.71(-1.99%)
Oct 18, 2022 86.61 86.92 85.65 86.28 869,897 +1.21(+1.43%)
Oct 17, 2022 84.30 85.46 83.95 85.06 1,122,352 +2.41(+2.92%)
Oct 14, 2022 85.27 85.82 82.42 82.65 623,522 -1.53(-1.82%)
Oct 13, 2022 82.41 84.67 81.37 84.18 949,391 +0.39(+0.46%)
Oct 12, 2022 84.13 84.22 83.08 83.79 932,242 -0.33(-0.40%)
Oct 11, 2022 82.75 85.07 82.24 84.13 1,116,489 +1.46(+1.76%)
Oct 10, 2022 84.35 84.87 82.53 82.67 1,374,755 -1.26(-1.50%)
Oct 07, 2022 84.66 85.17 83.38 83.93 735,206 -1.29(-1.51%)
Oct 06, 2022 86.18 86.65 85.11 85.22 599,135 -1.04(-1.20%)
Oct 05, 2022 85.38 86.69 84.12 86.26 588,849 -0.45(-0.52%)
Oct 04, 2022 85.16 87.05 85.16 86.71 836,676 +2.28(+2.70%)
Oct 03, 2022 85.47 85.71 83.59 84.43 868,767 +0.90(+1.08%)
Sep 30, 2022 83.00 84.15 82.34 83.53 1,250,719 +1.23(+1.50%)
Sep 29, 2022 83.38 83.50 80.57 82.30 910,732 -1.88(-2.24%)
Sep 28, 2022 82.63 84.48 81.68 84.18 661,050 +2.70(+3.31%)
Sep 27, 2022 82.41 82.99 81.37 81.48 749,004 -0.11(-0.14%)
Sep 26, 2022 83.25 83.31 80.11 81.60 783,083 -2.22(-2.64%)
Sep 23, 2022 82.66 84.08 81.96 83.81 1,003,125 -0.04(-0.04%)
Sep 22, 2022 86.49 86.52 83.78 83.85 632,952 -2.62(-3.03%)
Sep 21, 2022 88.84 89.82 86.41 86.47 564,111 -1.77(-2.01%)
Sep 20, 2022 90.79 91.28 87.91 88.24 867,598 -3.64(-3.96%)
Sep 19, 2022 90.88 92.16 90.71 91.88 514,408 -0.08(-0.09%)
Sep 16, 2022 91.38 92.28 90.26 91.96 1,603,577 +0.33(+0.36%)
Sep 15, 2022 92.00 92.89 91.43 91.63 983,779 -0.33(-0.36%)
Sep 14, 2022 92.02 92.29 91.05 91.96 1,420,911 -0.59(-0.63%)
Sep 13, 2022 94.45 94.91 92.14 92.55 883,711 -3.90(-4.04%)
Sep 12, 2022 95.55 96.49 95.33 96.44 694,234 +1.18(+1.24%)
Sep 09, 2022 94.38 95.45 94.17 95.26 747,565 +1.36(+1.44%)
Sep 08, 2022 94.32 95.40 93.74 93.91 750,846 -1.51(-1.58%)
Sep 07, 2022 94.57 95.56 94.43 95.42 640,584 +0.84(+0.89%)
Sep 06, 2022 93.38 94.86 92.84 94.58 1,067,114 +2.22(+2.40%)
Sep 02, 2022 93.80 94.41 92.03 92.36 586,067 -0.48(-0.51%)
Sep 01, 2022 91.87 92.89 90.83 92.83 646,179 +0.02(+0.02%)
Aug 31, 2022 94.74 95.08 92.70 92.82 662,458 -1.33(-1.41%)
Aug 30, 2022 95.12 95.74 94.00 94.14 519,645 -0.83(-0.88%)
Aug 29, 2022 95.66 96.00 94.81 94.98 508,746 -1.01(-1.05%)
Aug 26, 2022 98.77 98.77 95.95 95.99 327,869 -2.37(-2.41%)
Aug 25, 2022 97.87 98.39 97.43 98.36 290,863 +1.03(+1.05%)
Aug 24, 2022 97.36 97.96 96.92 97.33 363,215 +0.07(+0.08%)
Aug 23, 2022 98.17 98.27 96.58 97.26 449,962 -0.75(-0.77%)
Aug 22, 2022 99.86 99.91 97.76 98.01 442,738 -2.85(-2.83%)
Aug 19, 2022 102.06 102.83 100.34 100.86 361,888 -1.82(-1.78%)
Aug 18, 2022 103.32 103.70 102.38 102.69 417,209 -0.57(-0.55%)
Aug 17, 2022 102.65 103.78 102.44 103.25 783,244 -0.33(-0.32%)
Aug 16, 2022 102.01 104.12 101.77 103.58 459,772 +1.13(+1.10%)
Aug 15, 2022 102.06 103.25 102.01 102.46 639,414 +0.10(+0.10%)
Aug 12, 2022 101.50 102.42 101.10 102.36 501,269 +1.68(+1.67%)
Aug 11, 2022 100.62 101.77 100.42 100.68 477,440 +0.44(+0.44%)
Aug 10, 2022 99.98 100.43 99.17 100.24 617,230 +1.80(+1.82%)
Aug 09, 2022 98.83 99.06 97.81 98.44 567,824 +0.27(+0.27%)
Aug 08, 2022 98.14 99.22 97.37 98.18 493,306 +1.26(+1.30%)
Aug 05, 2022 96.27 97.39 95.64 96.92 910,773 +0.65(+0.68%)
Aug 04, 2022 96.33 98.72 95.62 96.27 869,228 +0.80(+0.84%)
Aug 03, 2022 96.23 97.25 95.38 95.47 658,621 +0.06(+0.06%)
Aug 02, 2022 96.75 97.20 95.29 95.42 741,014 -1.54(-1.59%)
Aug 01, 2022 96.01 97.59 95.41 96.96 752,374 +0.16(+0.17%)
Jul 29, 2022 96.13 97.33 95.82 96.79 2,374,079 +0.80(+0.83%)
Jul 28, 2022 94.24 96.50 94.24 96.00 698,220 +2.07(+2.21%)
Jul 27, 2022 92.93 94.39 92.58 93.92 846,188 +1.33(+1.44%)
Jul 26, 2022 94.22 94.79 92.46 92.60 742,944 -1.90(-2.01%)
Jul 25, 2022 94.25 94.72 93.55 94.49 635,595 +0.40(+0.43%)
Jul 22, 2022 94.61 94.84 93.37 94.09 604,143 +0.34(+0.36%)
Jul 21, 2022 92.71 93.78 91.58 93.75 490,270 -0.06(-0.07%)
Jul 20, 2022 92.23 94.75 92.12 93.81 637,523 +1.30(+1.41%)
Jul 19, 2022 91.24 92.83 91.22 92.51 443,420 +2.30(+2.55%)
Jul 18, 2022 89.64 90.47 89.28 90.21 455,562 +1.25(+1.40%)
Jul 15, 2022 88.80 89.05 87.48 88.97 747,521 +1.90(+2.18%)
Jul 14, 2022 87.07 88.41 86.67 87.07 568,358 -1.81(-2.04%)
Jul 13, 2022 89.27 90.13 88.71 88.88 334,776 -1.67(-1.84%)
Jul 12, 2022 88.54 91.03 88.54 90.55 600,471 +1.30(+1.46%)
Jul 11, 2022 88.32 89.27 87.88 89.25 441,838 +0.42(+0.47%)
Jul 08, 2022 89.19 89.35 87.99 88.83 416,365 -0.45(-0.50%)
Jul 07, 2022 89.47 90.06 88.82 89.28 297,386 +0.28(+0.32%)
Jul 06, 2022 89.11 89.97 88.34 88.99 575,030 +0.22(+0.25%)
Jul 05, 2022 87.85 88.84 86.19 88.77 490,616 -0.64(-0.72%)
Jul 01, 2022 87.83 89.68 87.28 89.42 383,889 +1.67(+1.90%)
Jun 30, 2022 87.36 88.83 86.34 87.75 1,044,733 -1.09(-1.23%)
Jun 29, 2022 89.69 89.69 88.13 88.84 696,958 -1.24(-1.37%)
Jun 28, 2022 91.98 93.76 89.97 90.08 562,915 -1.82(-1.98%)
Jun 27, 2022 91.24 92.95 90.50 91.90 472,383 +0.68(+0.74%)
Jun 24, 2022 89.69 91.58 89.60 91.22 513,107 +2.18(+2.45%)
Jun 23, 2022 86.77 89.32 86.74 89.04 970,448 +2.58(+2.99%)
Jun 22, 2022 85.06 88.11 84.34 86.45 599,505 -0.39(-0.45%)
Jun 21, 2022 87.87 88.57 86.60 86.85 576,112 +1.03(+1.20%)
Jun 17, 2022 85.53 87.55 85.14 85.82 1,118,486 +0.78(+0.92%)
Jun 16, 2022 85.14 86.19 84.11 85.04 750,396 -1.88(-2.17%)
Jun 15, 2022 87.31 88.66 86.36 86.93 800,178 +0.70(+0.81%)
Jun 14, 2022 87.88 88.58 85.61 86.23 1,065,649 -1.50(-1.71%)
Jun 13, 2022 90.82 90.95 87.25 87.73 859,524 -4.65(-5.03%)
Jun 10, 2022 93.52 94.47 92.36 92.38 660,783 -2.91(-3.05%)
Jun 09, 2022 98.87 98.96 95.25 95.29 381,718 -3.69(-3.73%)
Jun 08, 2022 100.53 100.69 98.71 98.98 391,888 -2.75(-2.70%)
Jun 07, 2022 99.62 101.75 98.91 101.72 315,883 +1.62(+1.62%)
Jun 06, 2022 102.11 102.44 99.43 100.10 501,712 -1.31(-1.30%)
Jun 03, 2022 102.87 103.02 101.14 101.42 363,771 -1.80(-1.75%)
Jun 02, 2022 102.55 103.24 101.57 103.22 464,028 +0.21(+0.20%)
Jun 01, 2022 104.41 104.41 101.25 103.01 346,780 -1.17(-1.12%)
May 31, 2022 104.42 104.66 103.30 104.18 638,336 -0.85(-0.81%)
May 27, 2022 102.98 105.16 102.98 105.03 296,781 +2.56(+2.49%)
May 26, 2022 102.57 103.40 101.64 102.48 413,677 +0.92(+0.90%)
May 25, 2022 100.40 101.88 100.08 101.56 374,838 +0.81(+0.81%)
May 24, 2022 98.86 100.95 96.52 100.75 394,637 +1.43(+1.44%)
May 23, 2022 100.77 101.10 97.62 99.31 457,760 +0.18(+0.18%)
May 20, 2022 101.99 102.28 97.45 99.13 510,849 -1.64(-1.63%)
May 19, 2022 101.69 103.31 100.42 100.77 421,638 -2.05(-1.99%)
May 18, 2022 106.84 106.84 102.44 102.82 418,657 -4.52(-4.21%)
May 17, 2022 105.57 107.42 105.24 107.34 440,509 +2.63(+2.51%)
May 16, 2022 105.11 105.79 104.46 104.72 523,714 -0.37(-0.35%)
May 13, 2022 102.90 105.23 102.41 105.09 690,785 +2.90(+2.84%)
May 12, 2022 99.05 102.21 98.67 102.19 1,008,523 +3.58(+3.63%)
May 11, 2022 100.05 102.10 98.40 98.61 636,362 -0.69(-0.69%)
May 10, 2022 101.86 103.00 98.35 99.30 591,802 -1.75(-1.73%)
May 09, 2022 103.16 103.36 100.74 101.05 588,562 -3.29(-3.15%)
May 06, 2022 105.87 106.35 103.04 104.33 544,884 -2.21(-2.08%)
May 05, 2022 109.14 111.87 105.56 106.55 797,188 -3.69(-3.35%)
May 04, 2022 107.24 110.70 106.93 110.23 751,750 +3.20(+2.99%)
May 03, 2022 104.94 107.59 103.57 107.04 786,301 +2.63(+2.52%)
May 02, 2022 106.61 107.35 102.13 104.41 754,265 -1.67(-1.57%)
Apr 29, 2022 109.45 110.03 105.94 106.08 1,397,299 -4.01(-3.65%)
Apr 28, 2022 108.24 110.30 106.97 110.09 391,630 +2.51(+2.33%)
Apr 27, 2022 108.75 109.28 107.49 107.58 409,748 -0.78(-0.72%)
Apr 26, 2022 109.26 110.38 108.15 108.36 568,382 -0.95(-0.87%)
Apr 25, 2022 110.12 110.34 107.09 109.31 728,536 -1.05(-0.95%)
Apr 22, 2022 113.39 113.59 110.17 110.36 477,064 -3.17(-2.79%)
Apr 21, 2022 115.64 116.11 113.45 113.53 350,248 -1.08(-0.94%)
Apr 20, 2022 113.50 115.17 113.50 114.61 403,222 +1.51(+1.34%)
Apr 19, 2022 111.38 113.17 111.38 113.10 345,044 +2.16(+1.94%)
Apr 18, 2022 111.58 112.64 110.25 110.94 323,977 -0.75(-0.67%)
Apr 14, 2022 111.08 112.54 111.08 111.69 501,655 +0.99(+0.89%)
Apr 13, 2022 109.88 110.91 109.19 110.70 322,015 +1.48(+1.35%)
Apr 12, 2022 108.83 110.61 108.83 109.23 308,876 -0.06(-0.05%)
Apr 11, 2022 109.64 110.33 108.72 109.28 262,046 -0.34(-0.31%)
Apr 08, 2022 108.59 109.97 107.83 109.63 365,371 +1.09(+1.00%)
Apr 07, 2022 110.60 110.60 107.30 108.54 584,599 -2.32(-2.09%)
Apr 06, 2022 110.08 111.23 109.05 110.86 701,153 +0.80(+0.73%)
Apr 05, 2022 111.44 112.30 109.76 110.06 436,069 -1.38(-1.24%)
Apr 04, 2022 111.91 112.36 110.01 111.44 460,959 -1.13(-1.01%)
Apr 01, 2022 111.58 112.64 110.42 112.57 636,674 +1.96(+1.77%)
Mar 31, 2022 112.44 113.36 110.61 110.61 588,969 -1.84(-1.64%)
Mar 30, 2022 112.57 113.00 111.54 112.45 614,579 +0.07(+0.06%)
Mar 29, 2022 108.88 112.54 108.87 112.38 653,711 +4.29(+3.96%)
Mar 28, 2022 108.69 108.69 107.30 108.10 435,704 -0.26(-0.24%)
Mar 25, 2022 107.11 108.53 106.75 108.36 365,347 +1.76(+1.65%)
Mar 24, 2022 106.04 106.99 105.70 106.60 330,575 +0.54(+0.51%)
Mar 23, 2022 107.42 107.52 105.94 106.06 386,418 -1.43(-1.33%)
Mar 22, 2022 107.47 108.45 107.11 107.49 400,610 +1.12(+1.06%)
Mar 21, 2022 106.22 107.42 105.75 106.36 406,723 +0.00(+0.00%)
Mar 18, 2022 106.43 106.94 105.74 106.36 998,934 -0.23(-0.21%)
Mar 17, 2022 105.82 107.23 105.56 106.59 430,657 -0.06(-0.06%)
Mar 16, 2022 106.56 107.54 103.92 106.66 426,510 +0.96(+0.91%)
Mar 15, 2022 105.26 106.34 104.43 105.69 625,404 +1.24(+1.19%)
Mar 14, 2022 106.84 107.64 104.02 104.45 517,150 -1.88(-1.77%)
Mar 11, 2022 108.11 109.04 106.28 106.34 387,544 -1.02(-0.95%)
Mar 10, 2022 105.50 107.78 105.08 107.35 567,797 +0.15(+0.14%)
Mar 09, 2022 108.29 109.53 107.05 107.20 411,524 +0.63(+0.59%)
Mar 08, 2022 104.46 107.86 103.95 106.57 447,596 +2.33(+2.23%)
Mar 07, 2022 107.72 107.94 104.04 104.25 433,838 -3.56(-3.30%)
Mar 04, 2022 106.42 107.87 105.58 107.80 350,787 -0.04(-0.04%)
Mar 03, 2022 107.74 108.31 106.41 107.85 477,515 +0.68(+0.64%)
Mar 02, 2022 105.53 107.64 105.22 107.16 681,126 +2.66(+2.54%)
Mar 01, 2022 105.74 106.18 103.42 104.51 679,062 -1.06(-1.00%)
Feb 28, 2022 105.91 107.68 104.69 105.57 693,133 -2.49(-2.30%)
Feb 25, 2022 105.96 108.08 105.84 108.05 513,026 +2.77(+2.63%)
Feb 24, 2022 102.35 105.65 101.54 105.28 639,250 +1.32(+1.27%)
Feb 23, 2022 106.76 107.70 103.87 103.96 453,005 -2.26(-2.13%)
Feb 22, 2022 105.94 106.48 104.97 106.22 479,320 +0.21(+0.20%)
Feb 18, 2022 106.02 0 -0.28(-0.26%)
Feb 17, 2022 107.13 108.06 106.04 106.29 418,643 -1.19(-1.10%)
Feb 16, 2022 107.28 107.88 106.28 107.48 571,821 +0.65(+0.61%)
Feb 15, 2022 106.98 108.16 106.53 106.83 526,216 +0.78(+0.74%)
Feb 14, 2022 108.36 108.97 104.69 106.05 1,013,598 -1.89(-1.76%)
Feb 11, 2022 110.49 113.32 107.47 107.95 1,123,142 -3.38(-3.04%)
Feb 10, 2022 112.19 114.36 110.57 111.33 512,611 -2.24(-1.97%)
Feb 09, 2022 112.11 113.59 111.99 113.57 490,771 +3.32(+3.01%)
Feb 08, 2022 110.53 111.53 109.85 110.24 442,085 +0.23(+0.21%)
Feb 07, 2022 110.29 111.19 109.75 110.01 403,701 -0.28(-0.25%)
Feb 04, 2022 110.75 111.74 108.90 110.29 460,352 -1.62(-1.45%)
Feb 03, 2022 112.63 111.74 111.91 650,373 -1.90(-1.67%)
Feb 02, 2022 113.56 114.61 113.55 113.82 496,864 +0.26(+0.23%)
Feb 01, 2022 114.25 114.71 111.34 113.56 569,446 -0.91(-0.79%)
Jan 31, 2022 111.72 114.67 114.46 2,294,975 +1.83(+1.63%)
Jan 28, 2022 109.82 112.52 108.44 112.63 634,311 +2.58(+2.34%)
Jan 27, 2022 111.47 113.38 109.35 110.06 634,915 -0.91(-0.82%)
Jan 26, 2022 113.32 115.50 110.83 110.96 784,097 -1.03(-0.92%)
Jan 25, 2022 108.63 112.20 107.60 112.00 932,718 +1.55(+1.40%)
Jan 24, 2022 109.08 111.10 105.82 110.45 1,014,200 -0.18(-0.16%)
Jan 21, 2022 110.27 111.59 109.76 110.63 874,565 -0.16(-0.15%)
Jan 20, 2022 112.92 114.28 110.63 110.79 772,995 -1.99(-1.77%)
Jan 19, 2022 117.22 117.80 112.58 112.78 681,454 -3.95(-3.38%)
Jan 18, 2022 118.46 118.75 115.88 116.73 516,273 -2.55(-2.14%)
Jan 14, 2022 119.28 0 -2.51(-2.06%)
Jan 13, 2022 121.29 123.16 120.39 121.80 351,549 +1.06(+0.88%)
Jan 12, 2022 120.36 121.01 119.32 120.74 379,162 +0.34(+0.28%)
Jan 11, 2022 120.88 120.88 117.21 120.40 572,575 -0.06(-0.05%)
Jan 10, 2022 120.11 120.50 118.88 120.46 644,074 -0.18(-0.15%)
Jan 07, 2022 121.35 121.88 120.35 120.64 515,389 -1.45(-1.19%)
Jan 06, 2022 123.00 123.78 121.88 122.09 482,098 +0.05(+0.04%)
Jan 05, 2022 125.25 125.91 122.00 122.05 551,670 -3.08(-2.46%)
Jan 04, 2022 123.71 126.15 123.63 125.13 624,098 +2.38(+1.94%)
Jan 03, 2022 122.71 124.57 121.91 122.75 572,943 +0.36(+0.29%)
Dec 31, 2021 122.34 123.72 122.09 122.39 520,727 +0.24(+0.20%)
Dec 30, 2021 121.14 123.29 120.71 122.15 402,380 +0.97(+0.80%)
Dec 29, 2021 120.75 121.60 119.41 121.18 294,317 +0.79(+0.66%)
Dec 28, 2021 119.94 120.83 119.67 120.39 337,727 +0.47(+0.39%)
Dec 27, 2021 117.90 119.93 117.42 119.91 287,707 +1.99(+1.68%)
Dec 23, 2021 118.60 119.40 117.36 117.93 380,153 -0.17(-0.14%)
Dec 22, 2021 117.25 118.84 116.88 118.10 485,609 +1.15(+0.98%)
Dec 21, 2021 114.75 117.65 114.19 116.95 347,939 +3.26(+2.87%)
Dec 20, 2021 114.76 114.77 111.92 113.69 501,672 -1.69(-1.47%)
Dec 17, 2021 114.25 115.98 113.66 115.38 1,089,708 +1.19(+1.05%)
Dec 16, 2021 115.20 115.64 113.72 114.19 406,433 -0.48(-0.42%)
Dec 15, 2021 114.29 114.76 111.84 114.67 515,202 +0.57(+0.50%)
Dec 14, 2021 115.36 115.66 113.46 114.10 621,253 -1.30(-1.13%)
Dec 13, 2021 115.43 115.84 113.58 115.40 481,387 -0.69(-0.59%)
Dec 10, 2021 116.72 116.72 114.90 116.08 340,794 +0.45(+0.39%)
Dec 09, 2021 116.66 117.23 115.20 115.63 410,519 -1.95(-1.66%)
Dec 08, 2021 117.45 118.63 116.95 117.58 478,350 +0.24(+0.20%)
Dec 07, 2021 116.63 118.28 116.24 117.34 541,387 +1.50(+1.29%)
Dec 06, 2021 115.12 117.68 114.11 115.84 587,829 +2.50(+2.21%)
Dec 03, 2021 113.99 114.20 112.42 113.34 531,228 -0.13(-0.12%)
Dec 02, 2021 108.68 114.31 108.41 113.47 628,965 +5.56(+5.15%)
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.