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

Universal Health Realty Income Trust (NY: UHT )

36.26 -0.54 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2019 92.87 95.07 92.49 94.65 102,789 +1.55(+1.66%)
Dec 30, 2019 92.88 93.27 91.93 93.10 92,853 +0.15(+0.16%)
Dec 27, 2019 92.46 93.22 92.36 92.96 35,461 +0.55(+0.59%)
Dec 26, 2019 92.52 92.93 92.02 92.41 28,445 +0.10(+0.11%)
Dec 24, 2019 92.53 92.83 91.99 92.30 9,919 -0.24(-0.26%)
Dec 23, 2019 95.07 95.07 92.27 92.55 59,068 -2.42(-2.55%)
Dec 20, 2019 93.26 95.68 93.09 94.97 289,273 +1.85(+1.99%)
Dec 19, 2019 93.49 94.31 92.60 93.11 88,959 -0.85(-0.90%)
Dec 18, 2019 91.52 94.41 90.97 93.96 100,183 +2.15(+2.35%)
Dec 17, 2019 93.17 93.17 90.94 91.80 72,385 -1.09(-1.18%)
Dec 16, 2019 92.64 93.40 90.94 92.90 116,952 +0.55(+0.59%)
Dec 13, 2019 92.80 93.10 90.64 92.35 54,756 -0.91(-0.97%)
Dec 12, 2019 95.04 95.33 92.51 93.26 60,070 -1.84(-1.93%)
Dec 11, 2019 96.75 97.17 94.73 95.09 54,743 -2.00(-2.06%)
Dec 10, 2019 97.65 97.71 96.71 97.10 39,884 -0.60(-0.62%)
Dec 09, 2019 97.78 98.42 97.35 97.70 56,780 -0.09(-0.09%)
Dec 06, 2019 97.94 99.29 97.68 97.79 95,667 +0.24(+0.25%)
Dec 05, 2019 95.70 97.84 95.50 97.55 60,078 +2.08(+2.18%)
Dec 04, 2019 96.37 97.72 94.91 95.46 74,664 -0.71(-0.73%)
Dec 03, 2019 93.51 96.62 93.51 96.17 42,946 +2.11(+2.24%)
Dec 02, 2019 95.54 95.54 93.61 94.06 38,366 -1.51(-1.58%)
Nov 29, 2019 95.90 96.99 95.33 95.57 31,182 -0.59(-0.61%)
Nov 27, 2019 95.87 96.59 94.91 96.15 42,906 +0.28(+0.29%)
Nov 26, 2019 92.53 96.24 92.53 95.87 96,746 +3.29(+3.55%)
Nov 25, 2019 90.64 93.07 90.10 92.58 59,767 +1.94(+2.14%)
Nov 22, 2019 91.97 91.97 89.71 90.64 55,629 -1.22(-1.33%)
Nov 21, 2019 94.70 94.70 91.42 91.86 44,911 -3.05(-3.21%)
Nov 20, 2019 95.08 96.04 94.26 94.91 56,981 -0.42(-0.45%)
Nov 19, 2019 95.35 96.95 95.03 95.33 47,989 +0.23(+0.24%)
Nov 18, 2019 94.32 95.92 94.32 95.10 96,871 +0.80(+0.85%)
Nov 15, 2019 95.37 96.32 93.35 94.30 305,212 -0.91(-0.96%)
Nov 14, 2019 94.22 96.73 94.22 95.21 96,166 +1.11(+1.18%)
Nov 13, 2019 91.41 94.82 91.41 94.11 101,327 +2.55(+2.78%)
Nov 12, 2019 92.77 94.88 91.56 91.56 60,406 -1.10(-1.19%)
Nov 11, 2019 92.33 92.91 91.61 92.66 53,172 +0.23(+0.25%)
Nov 08, 2019 92.78 94.17 92.30 92.42 55,504 -0.18(-0.19%)
Nov 07, 2019 93.82 93.82 92.34 92.60 57,358 -0.88(-0.94%)
Nov 06, 2019 94.49 94.85 92.84 93.48 51,767 -0.73(-0.77%)
Nov 05, 2019 93.71 94.53 91.93 94.21 78,822 +0.51(+0.54%)
Nov 04, 2019 95.41 95.79 93.11 93.71 65,394 -1.18(-1.24%)
Nov 01, 2019 96.19 97.45 92.95 94.89 100,407 -0.71(-0.74%)
Oct 31, 2019 97.59 98.73 93.25 95.59 114,910 -2.00(-2.05%)
Oct 30, 2019 94.64 97.79 93.81 97.59 85,967 +3.11(+3.29%)
Oct 29, 2019 93.35 94.98 93.35 94.48 91,286 +1.17(+1.25%)
Oct 28, 2019 90.63 93.85 90.63 93.31 90,487 +2.85(+3.15%)
Oct 25, 2019 89.99 90.93 89.17 90.46 80,824 +0.44(+0.49%)
Oct 24, 2019 88.57 90.44 87.40 90.02 52,665 +1.57(+1.78%)
Oct 23, 2019 87.38 89.03 87.05 88.45 50,148 +1.08(+1.24%)
Oct 22, 2019 88.19 89.35 86.86 87.37 38,510 -0.40(-0.46%)
Oct 21, 2019 87.32 88.17 87.13 87.77 59,416 +1.11(+1.29%)
Oct 18, 2019 84.87 86.69 84.87 86.65 46,274 +1.48(+1.73%)
Oct 17, 2019 83.73 85.59 83.73 85.18 51,645 +1.80(+2.15%)
Oct 16, 2019 82.88 83.44 82.01 83.38 49,006 +0.13(+0.15%)
Oct 15, 2019 83.52 84.10 82.67 83.25 41,122 -0.31(-0.37%)
Oct 14, 2019 83.95 84.98 82.98 83.56 35,343 -0.59(-0.70%)
Oct 11, 2019 83.99 85.45 83.48 84.15 52,136 +0.89(+1.07%)
Oct 10, 2019 83.13 84.01 82.57 83.26 68,184 +0.34(+0.42%)
Oct 09, 2019 83.42 83.97 82.85 82.92 27,300 +0.08(+0.10%)
Oct 08, 2019 82.69 83.66 82.00 82.84 35,217 -0.21(-0.25%)
Oct 07, 2019 81.54 83.60 80.46 83.04 56,287 +0.73(+0.89%)
Oct 04, 2019 82.75 83.42 81.95 82.31 33,926 -0.26(-0.32%)
Oct 03, 2019 80.57 82.84 80.49 82.58 39,292 +2.04(+2.53%)
Oct 02, 2019 80.33 81.26 79.99 80.54 61,799 +0.01(+0.01%)
Oct 01, 2019 82.58 82.74 80.37 80.53 62,629 -1.88(-2.29%)
Sep 30, 2019 81.58 82.92 80.98 82.42 53,819 +0.88(+1.08%)
Sep 27, 2019 82.11 82.29 80.55 81.54 52,885 -0.34(-0.41%)
Sep 26, 2019 82.25 82.70 81.54 81.87 52,597 -0.30(-0.36%)
Sep 25, 2019 80.64 82.65 80.33 82.17 61,597 +1.64(+2.04%)
Sep 24, 2019 82.36 82.36 79.64 80.53 101,413 -1.11(-1.37%)
Sep 23, 2019 82.18 82.41 81.28 81.64 120,094 +0.06(+0.07%)
Sep 20, 2019 81.03 81.91 81.03 81.58 259,686 +0.63(+0.78%)
Sep 19, 2019 80.98 81.65 80.25 80.95 88,236 +0.67(+0.83%)
Sep 18, 2019 81.34 81.89 79.69 80.29 107,803 -0.71(-0.88%)
Sep 17, 2019 79.45 81.15 79.45 81.00 58,369 +1.58(+1.99%)
Sep 16, 2019 77.93 79.47 76.71 79.42 62,919 +1.11(+1.41%)
Sep 13, 2019 79.13 80.29 78.02 78.31 72,966 -0.59(-0.74%)
Sep 12, 2019 78.63 79.27 77.43 78.90 55,618 +0.90(+1.15%)
Sep 11, 2019 76.05 78.49 75.78 78.00 81,209 +1.85(+2.43%)
Sep 10, 2019 76.53 76.57 75.33 76.15 62,550 -0.67(-0.87%)
Sep 09, 2019 76.69 77.08 75.69 76.82 49,685 +0.02(+0.02%)
Sep 06, 2019 76.92 77.04 75.75 76.80 40,189 +0.25(+0.33%)
Sep 05, 2019 77.19 77.78 75.64 76.55 94,193 -0.45(-0.58%)
Sep 04, 2019 77.39 77.79 76.29 77.00 99,744 -0.19(-0.25%)
Sep 03, 2019 76.50 78.44 76.37 77.19 91,460 +0.20(+0.26%)
Aug 30, 2019 77.31 77.38 76.51 76.99 60,158 -0.27(-0.35%)
Aug 29, 2019 77.26 78.02 76.61 77.26 41,453 +0.82(+1.07%)
Aug 28, 2019 75.60 76.76 75.33 76.44 39,998 +0.76(+1.00%)
Aug 27, 2019 76.60 77.96 75.68 75.68 105,241 -0.54(-0.71%)
Aug 26, 2019 75.83 76.27 75.22 76.22 60,612 +1.14(+1.52%)
Aug 23, 2019 76.89 77.90 75.05 75.08 103,738 -1.97(-2.55%)
Aug 22, 2019 77.16 77.43 75.79 77.05 64,177 +0.03(+0.04%)
Aug 21, 2019 76.55 77.08 76.12 77.02 82,718 +0.94(+1.24%)
Aug 20, 2019 77.27 77.54 75.84 76.08 89,427 -1.22(-1.58%)
Aug 19, 2019 77.18 77.54 75.96 77.30 78,352 +0.58(+0.76%)
Aug 16, 2019 75.75 77.05 75.75 76.72 86,657 +1.12(+1.49%)
Aug 15, 2019 74.79 76.08 74.70 75.59 137,133 +0.92(+1.23%)
Aug 14, 2019 74.23 75.32 73.40 74.68 125,548 -0.25(-0.33%)
Aug 13, 2019 74.29 74.99 73.50 74.93 114,746 +0.79(+1.06%)
Aug 12, 2019 74.10 74.36 73.35 74.14 120,084 -0.28(-0.37%)
Aug 09, 2019 74.42 74.70 73.05 74.42 79,876 -0.18(-0.23%)
Aug 08, 2019 72.81 75.00 72.54 74.59 92,523 +2.13(+2.93%)
Aug 07, 2019 71.33 73.46 70.71 72.47 72,669 +0.82(+1.14%)
Aug 06, 2019 71.09 72.16 70.80 71.65 69,570 +0.80(+1.14%)
Aug 05, 2019 72.27 72.73 69.03 70.84 178,291 -2.31(-3.16%)
Aug 02, 2019 72.94 73.57 72.58 73.15 44,836 -0.35(-0.48%)
Aug 01, 2019 73.49 74.37 73.02 73.50 44,087 +0.12(+0.16%)
Jul 31, 2019 73.98 75.30 73.16 73.38 101,308 -0.57(-0.76%)
Jul 30, 2019 71.88 74.26 71.88 73.95 125,579 +1.69(+2.34%)
Jul 29, 2019 72.57 73.25 72.01 72.26 58,443 -0.44(-0.60%)
Jul 26, 2019 71.10 73.52 70.55 72.70 143,801 +1.60(+2.25%)
Jul 25, 2019 71.97 72.51 71.04 71.10 65,590 -1.14(-1.58%)
Jul 24, 2019 71.21 72.33 69.81 72.23 55,379 +0.79(+1.10%)
Jul 23, 2019 70.58 71.45 69.80 71.45 56,303 +1.04(+1.47%)
Jul 22, 2019 70.19 70.67 69.59 70.41 76,330 +0.34(+0.49%)
Jul 19, 2019 71.48 72.90 70.04 70.07 94,570 -1.74(-2.42%)
Jul 18, 2019 70.59 72.40 70.57 71.80 82,779 +1.06(+1.50%)
Jul 17, 2019 70.29 71.13 69.58 70.75 70,376 +0.39(+0.55%)
Jul 16, 2019 69.93 71.25 69.43 70.36 87,738 +0.29(+0.42%)
Jul 15, 2019 70.75 71.48 69.87 70.06 86,430 -0.68(-0.96%)
Jul 12, 2019 71.11 72.12 70.43 70.74 75,857 -0.30(-0.43%)
Jul 11, 2019 73.36 73.36 70.69 71.04 102,399 -1.40(-1.93%)
Jul 10, 2019 72.06 73.01 71.17 72.44 136,220 +0.77(+1.08%)
Jul 09, 2019 71.47 72.14 71.06 71.67 104,620 +0.00(+0.00%)
Jul 08, 2019 70.42 72.37 70.35 71.67 83,457 +1.07(+1.52%)
Jul 05, 2019 69.42 70.86 68.74 70.59 76,861 +0.34(+0.49%)
Jul 03, 2019 69.23 70.86 69.23 70.25 66,186 +1.45(+2.11%)
Jul 02, 2019 67.53 68.80 67.53 68.80 57,488 +1.36(+2.02%)
Jul 01, 2019 68.48 68.48 66.24 67.44 102,650 -0.18(-0.27%)
Jun 28, 2019 67.01 68.91 66.90 67.62 198,434 +0.76(+1.13%)
Jun 27, 2019 65.33 66.92 65.22 66.87 129,886 +1.72(+2.64%)
Jun 26, 2019 68.15 68.29 65.03 65.15 123,907 -3.03(-4.44%)
Jun 25, 2019 68.38 69.45 67.87 68.17 179,351 -0.10(-0.15%)
Jun 24, 2019 69.36 69.36 67.23 68.28 197,003 -0.65(-0.95%)
Jun 21, 2019 71.66 71.66 68.93 68.93 202,704 -3.30(-4.57%)
Jun 20, 2019 71.09 72.34 70.85 72.23 134,176 +1.52(+2.15%)
Jun 19, 2019 69.53 71.04 68.76 70.72 87,158 +1.06(+1.52%)
Jun 18, 2019 69.94 71.02 68.71 69.66 95,850 +0.03(+0.05%)
Jun 17, 2019 69.53 70.42 68.52 69.63 106,801 -0.05(-0.07%)
Jun 14, 2019 67.82 70.92 67.82 69.67 68,201 +1.75(+2.57%)
Jun 13, 2019 66.90 68.14 66.47 67.93 55,274 +1.35(+2.03%)
Jun 12, 2019 65.15 66.70 64.84 66.58 41,922 +1.41(+2.17%)
Jun 11, 2019 65.03 65.30 63.14 65.16 74,189 +0.10(+0.16%)
Jun 10, 2019 65.81 66.04 64.65 65.06 42,029 -0.85(-1.28%)
Jun 07, 2019 66.40 67.02 65.75 65.90 49,980 +0.13(+0.19%)
Jun 06, 2019 65.92 66.24 64.69 65.78 61,210 -0.15(-0.23%)
Jun 05, 2019 64.54 66.03 64.47 65.93 62,312 +1.77(+2.76%)
Jun 04, 2019 64.84 65.20 63.51 64.16 67,102 -0.36(-0.55%)
Jun 03, 2019 64.78 65.74 63.44 64.51 71,430 -0.27(-0.41%)
May 31, 2019 64.20 66.07 63.41 64.78 82,499 -0.07(-0.11%)
May 30, 2019 65.22 65.81 64.51 64.85 51,197 +0.19(+0.29%)
May 29, 2019 64.47 65.41 63.65 64.66 36,621 -0.44(-0.68%)
May 28, 2019 66.30 66.94 65.07 65.11 83,978 -0.96(-1.45%)
May 24, 2019 65.70 66.47 65.47 66.06 42,514 +0.75(+1.15%)
May 23, 2019 66.09 66.28 64.61 65.31 40,689 -1.39(-2.09%)
May 22, 2019 66.06 66.70 65.60 66.70 33,631 +0.36(+0.54%)
May 21, 2019 65.68 66.70 65.68 66.35 35,546 +0.89(+1.35%)
May 20, 2019 65.37 66.42 65.18 65.46 36,909 -0.36(-0.54%)
May 17, 2019 66.23 66.89 65.57 65.82 33,404 -0.54(-0.81%)
May 16, 2019 66.21 67.55 65.96 66.35 49,266 +0.09(+0.14%)
May 15, 2019 65.86 67.05 65.83 66.26 39,013 -0.07(-0.11%)
May 14, 2019 65.83 66.51 65.39 66.33 38,665 -0.06(-0.10%)
May 13, 2019 65.97 66.77 65.75 66.39 45,054 -0.55(-0.83%)
May 10, 2019 65.74 67.07 64.98 66.95 45,551 +1.11(+1.69%)
May 09, 2019 65.15 66.50 64.66 65.83 33,865 +0.48(+0.74%)
May 08, 2019 65.29 66.24 64.98 65.35 62,622 +0.33(+0.51%)
May 07, 2019 66.18 66.29 63.64 65.02 50,382 -1.65(-2.48%)
May 06, 2019 65.32 67.25 65.30 66.67 83,317 +0.82(+1.25%)
May 03, 2019 63.45 65.91 63.45 65.85 43,780 +2.47(+3.90%)
May 02, 2019 63.23 64.35 63.08 63.38 34,686 -0.06(-0.10%)
May 01, 2019 64.09 64.66 63.06 63.44 120,715 -0.59(-0.93%)
Apr 30, 2019 63.90 64.98 63.16 64.03 82,891 +0.56(+0.88%)
Apr 29, 2019 62.31 63.79 61.73 63.47 89,969 +1.00(+1.59%)
Apr 26, 2019 61.11 62.79 61.11 62.47 40,616 +1.31(+2.14%)
Apr 25, 2019 61.79 62.18 60.58 61.16 32,839 -0.91(-1.46%)
Apr 24, 2019 60.92 62.47 60.92 62.07 20,109 +1.07(+1.76%)
Apr 23, 2019 59.34 62.24 59.03 61.00 43,224 +1.79(+3.03%)
Apr 22, 2019 61.23 61.55 58.00 59.20 56,829 -2.34(-3.80%)
Apr 18, 2019 60.85 62.24 60.22 61.54 33,151 +0.62(+1.02%)
Apr 17, 2019 62.12 62.12 59.97 60.92 44,545 -0.79(-1.28%)
Apr 16, 2019 62.75 62.92 60.68 61.71 33,960 -1.04(-1.65%)
Apr 15, 2019 63.04 63.17 62.36 62.74 30,982 -0.40(-0.64%)
Apr 12, 2019 62.81 63.19 61.81 63.15 27,204 +0.16(+0.25%)
Apr 11, 2019 64.81 64.81 62.74 62.99 46,829 -1.81(-2.79%)
Apr 10, 2019 62.16 64.90 62.16 64.80 82,870 +2.78(+4.49%)
Apr 09, 2019 62.47 63.26 61.93 62.02 48,779 -0.92(-1.46%)
Apr 08, 2019 63.75 63.90 62.13 62.93 42,816 -0.62(-0.98%)
Apr 05, 2019 61.91 63.89 61.85 63.56 106,287 +1.65(+2.67%)
Apr 04, 2019 61.21 62.09 60.89 61.91 38,277 +0.70(+1.14%)
Apr 03, 2019 60.88 61.25 60.17 61.21 39,471 +0.32(+0.53%)
Apr 02, 2019 58.70 61.06 57.78 60.89 65,461 +2.28(+3.90%)
Apr 01, 2019 59.98 59.98 57.66 58.60 55,971 -1.23(-2.06%)
Mar 29, 2019 59.98 60.42 59.43 59.83 68,707 +0.06(+0.09%)
Mar 28, 2019 59.12 60.20 59.04 59.78 35,751 +0.85(+1.45%)
Mar 27, 2019 58.59 59.47 57.82 58.93 33,446 +0.34(+0.58%)
Mar 26, 2019 57.70 58.84 57.51 58.59 46,827 +0.84(+1.45%)
Mar 25, 2019 56.84 57.94 55.74 57.75 28,969 +0.83(+1.46%)
Mar 22, 2019 58.85 59.70 56.84 56.92 36,441 -2.14(-3.63%)
Mar 21, 2019 57.95 59.76 57.94 59.06 44,951 +1.47(+2.55%)
Mar 20, 2019 57.09 58.47 56.53 57.59 38,764 +0.31(+0.54%)
Mar 19, 2019 57.46 57.81 56.97 57.28 20,488 -0.42(-0.73%)
Mar 18, 2019 57.96 58.50 57.46 57.70 45,221 -0.50(-0.86%)
Mar 15, 2019 58.42 59.31 57.80 58.20 135,481 -0.10(-0.17%)
Mar 14, 2019 58.60 58.64 57.54 58.30 24,550 -0.23(-0.40%)
Mar 13, 2019 58.39 58.96 58.39 58.54 26,821 +0.08(+0.13%)
Mar 12, 2019 58.07 58.77 57.50 58.46 36,774 +0.36(+0.62%)
Mar 11, 2019 57.01 58.27 56.86 58.10 25,617 +1.53(+2.71%)
Mar 08, 2019 56.67 57.08 56.34 56.57 21,835 -0.32(-0.56%)
Mar 07, 2019 57.62 58.23 56.89 56.89 38,314 -0.70(-1.21%)
Mar 06, 2019 58.88 58.90 57.11 57.58 44,678 -1.22(-2.08%)
Mar 05, 2019 58.60 59.09 57.97 58.81 20,882 +0.17(+0.29%)
Mar 04, 2019 58.99 59.52 58.41 58.63 62,341 -0.20(-0.33%)
Mar 01, 2019 58.55 59.21 57.76 58.83 31,540 +0.51(+0.87%)
Feb 28, 2019 58.70 59.25 58.10 58.32 49,088 -0.35(-0.60%)
Feb 27, 2019 58.20 58.83 57.20 58.67 31,684 -0.31(-0.53%)
Feb 26, 2019 59.56 59.56 58.98 58.99 20,981 -0.33(-0.55%)
Feb 25, 2019 60.07 60.07 59.27 59.31 41,305 -0.67(-1.12%)
Feb 22, 2019 59.00 60.22 59.00 59.99 26,049 +1.05(+1.78%)
Feb 21, 2019 58.95 59.13 58.54 58.94 19,563 -0.17(-0.29%)
Feb 20, 2019 59.50 59.50 58.34 59.11 40,280 -0.32(-0.54%)
Feb 19, 2019 59.20 59.50 58.78 59.43 46,851 -0.04(-0.07%)
Feb 15, 2019 59.46 59.70 59.11 59.47 35,370 +0.43(+0.73%)
Feb 14, 2019 58.07 59.71 57.98 59.04 51,682 +1.08(+1.86%)
Feb 13, 2019 57.44 58.39 57.44 57.96 32,907 +0.42(+0.74%)
Feb 12, 2019 58.10 58.10 57.37 57.54 20,154 -0.56(-0.97%)
Feb 11, 2019 57.61 58.41 56.88 58.10 20,350 +0.60(+1.05%)
Feb 08, 2019 57.44 57.92 56.91 57.50 23,623 -0.13(-0.23%)
Feb 07, 2019 56.18 57.71 55.72 57.63 38,993 +1.21(+2.15%)
Feb 06, 2019 56.40 56.89 55.88 56.42 21,640 +0.03(+0.06%)
Feb 05, 2019 55.87 56.39 54.67 56.39 18,984 +0.53(+0.95%)
Feb 04, 2019 54.47 55.85 53.85 55.85 83,475 +1.31(+2.40%)
Feb 01, 2019 54.60 54.60 53.06 54.55 27,836 -0.05(-0.10%)
Jan 31, 2019 53.43 54.80 53.08 54.60 51,659 +1.09(+2.03%)
Jan 30, 2019 53.10 53.88 52.82 53.51 35,216 +0.33(+0.62%)
Jan 29, 2019 52.90 53.54 52.84 53.18 32,249 +0.24(+0.46%)
Jan 28, 2019 52.39 53.20 52.20 52.94 26,213 +0.18(+0.34%)
Jan 25, 2019 52.42 53.07 51.69 52.76 31,029 +0.60(+1.14%)
Jan 24, 2019 51.59 52.49 51.30 52.16 19,402 +0.60(+1.15%)
Jan 23, 2019 52.02 52.02 50.88 51.57 17,335 -0.30(-0.57%)
Jan 22, 2019 51.55 52.78 51.28 51.87 23,472 -0.01(-0.02%)
Jan 18, 2019 52.36 52.77 51.85 51.87 25,155 -0.31(-0.60%)
Jan 17, 2019 51.68 52.77 51.08 52.19 59,556 +0.23(+0.44%)
Jan 16, 2019 51.03 52.06 51.03 51.96 25,129 +0.81(+1.59%)
Jan 15, 2019 50.52 51.76 50.21 51.15 28,250 +0.74(+1.46%)
Jan 14, 2019 52.23 52.23 50.18 50.41 26,378 -1.95(-3.72%)
Jan 11, 2019 52.20 52.49 51.01 52.36 34,604 +0.01(+0.01%)
Jan 10, 2019 51.58 53.39 51.58 52.35 28,849 +0.54(+1.04%)
Jan 09, 2019 51.85 52.31 50.93 51.81 35,397 +0.20(+0.38%)
Jan 08, 2019 50.37 51.62 49.32 51.62 39,997 +1.65(+3.31%)
Jan 07, 2019 48.77 50.21 48.72 49.96 56,032 +1.17(+2.41%)
Jan 04, 2019 47.61 49.03 47.28 48.79 33,583 +1.61(+3.42%)
Jan 03, 2019 47.61 47.90 46.50 47.18 27,144 -0.35(-0.74%)
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.