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

United Dominion Realty Trust (NY: UDR )

38.96 +0.15 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2021 54.47 54.95 54.38 54.55 1,022,836 +0.10(+0.18%)
Dec 30, 2021 54.24 54.74 53.90 54.45 1,374,656 +0.05(+0.10%)
Dec 29, 2021 54.23 54.55 53.62 54.40 1,399,872 +0.35(+0.64%)
Dec 28, 2021 53.94 54.39 53.85 54.05 1,837,999 +0.01(+0.02%)
Dec 27, 2021 53.50 54.05 53.25 54.05 1,133,684 +0.68(+1.28%)
Dec 23, 2021 53.64 53.85 53.01 53.36 883,467 -0.12(-0.22%)
Dec 22, 2021 52.87 53.60 52.79 53.48 966,916 +0.54(+1.01%)
Dec 21, 2021 52.79 53.25 52.56 52.95 1,064,442 +0.48(+0.92%)
Dec 20, 2021 52.15 52.76 51.95 52.46 1,416,968 -0.25(-0.47%)
Dec 17, 2021 53.45 53.68 52.28 52.71 6,789,645 -0.66(-1.24%)
Dec 16, 2021 54.17 54.37 52.83 53.37 1,967,271 -0.85(-1.56%)
Dec 15, 2021 53.39 54.52 53.39 54.22 2,081,614 +0.94(+1.76%)
Dec 14, 2021 53.97 54.18 52.85 53.28 3,085,660 -0.69(-1.28%)
Dec 13, 2021 53.15 54.37 52.94 53.97 1,785,264 +0.88(+1.66%)
Dec 10, 2021 53.25 53.25 52.65 53.09 1,515,418 +0.06(+0.12%)
Dec 09, 2021 53.74 54.02 52.99 53.03 2,183,105 -0.71(-1.32%)
Dec 08, 2021 53.41 53.79 52.91 53.74 2,521,343 +0.10(+0.19%)
Dec 07, 2021 52.62 54.05 52.37 53.64 5,160,772 +1.37(+2.63%)
Dec 06, 2021 51.68 52.91 51.68 52.26 1,967,237 +0.90(+1.75%)
Dec 03, 2021 51.69 52.01 50.76 51.36 2,806,630 -0.15(-0.30%)
Dec 02, 2021 49.89 51.89 49.86 51.52 2,136,759 +1.88(+3.79%)
Dec 01, 2021 52.02 52.23 49.61 49.64 1,924,836 -1.96(-3.79%)
Nov 30, 2021 51.87 52.41 51.59 51.59 5,784,206 -0.67(-1.29%)
Nov 29, 2021 51.05 52.42 50.84 52.26 3,597,142 +1.62(+3.20%)
Nov 26, 2021 51.51 51.78 50.50 50.64 981,058 -1.82(-3.47%)
Nov 24, 2021 51.59 52.68 51.58 52.46 1,660,137 +0.89(+1.73%)
Nov 23, 2021 50.74 51.66 50.37 51.57 1,180,750 +0.98(+1.94%)
Nov 22, 2021 51.00 51.41 50.52 50.59 1,325,742 -0.47(-0.93%)
Nov 19, 2021 51.55 51.55 50.57 51.06 1,282,329 -0.49(-0.95%)
Nov 18, 2021 51.28 51.61 51.35 51.55 1,260,712 +0.34(+0.66%)
Nov 17, 2021 50.92 51.26 49.31 51.22 1,596,094 +0.17(+0.34%)
Nov 16, 2021 51.83 51.89 51.02 51.04 1,734,739 -0.74(-1.42%)
Nov 15, 2021 51.03 51.78 50.79 51.78 958,479 +0.95(+1.86%)
Nov 12, 2021 50.87 51.18 50.59 50.84 1,031,050 +0.03(+0.05%)
Nov 11, 2021 50.29 50.83 50.03 50.81 1,398,523 +0.38(+0.76%)
Nov 10, 2021 50.21 50.43 1,467,813 +0.21(+0.42%)
Nov 09, 2021 50.02 50.22 49.74 50.22 1,346,612 +0.31(+0.62%)
Nov 08, 2021 49.47 49.95 49.09 49.91 2,281,122 +0.06(+0.13%)
Nov 05, 2021 49.65 50.25 49.61 49.84 1,333,440 +0.60(+1.22%)
Nov 04, 2021 50.09 50.31 48.81 49.24 1,479,238 -0.93(-1.85%)
Nov 03, 2021 50.22 50.53 49.76 50.17 2,353,648 -0.03(-0.05%)
Nov 02, 2021 50.44 50.44 49.60 50.20 1,609,158 +0.15(+0.31%)
Nov 01, 2021 50.54 49.95 48.92 50.04 1,921,312 -0.45(-0.90%)
Oct 29, 2021 50.94 51.11 50.13 50.50 2,466,707 -0.66(-1.30%)
Oct 28, 2021 50.54 51.34 50.47 51.16 1,920,008 +0.74(+1.46%)
Oct 27, 2021 49.89 50.94 49.89 50.43 1,453,696 +0.28(+0.56%)
Oct 26, 2021 49.73 50.50 50.14 1,361,738 +0.43(+0.86%)
Oct 25, 2021 50.14 50.14 49.53 49.72 1,277,578 -0.29(-0.58%)
Oct 22, 2021 50.06 50.15 49.73 50.01 966,025 +0.18(+0.37%)
Oct 21, 2021 49.86 49.91 49.53 49.83 1,253,348 +0.06(+0.13%)
Oct 20, 2021 48.99 49.83 48.93 49.76 1,407,495 +0.71(+1.45%)
Oct 19, 2021 49.66 49.76 48.99 49.05 772,449 -0.41(-0.83%)
Oct 18, 2021 48.88 49.59 48.74 49.46 1,234,632 +0.41(+0.83%)
Oct 15, 2021 50.33 50.38 48.90 49.05 2,447,323 -1.03(-2.05%)
Oct 14, 2021 49.77 50.14 49.35 50.08 976,313 +0.65(+1.32%)
Oct 13, 2021 48.57 49.57 48.39 49.43 1,913,521 +0.68(+1.40%)
Oct 12, 2021 48.44 48.95 48.06 48.74 1,768,050 +0.65(+1.34%)
Oct 11, 2021 48.20 48.20 47.68 48.10 1,043,068 -0.14(-0.28%)
Oct 08, 2021 48.65 48.93 48.21 48.23 1,262,745 -0.45(-0.93%)
Oct 07, 2021 49.12 49.28 48.43 48.69 2,705,422 -0.09(-0.18%)
Oct 06, 2021 48.08 48.89 47.33 48.78 1,451,870 +0.42(+0.88%)
Oct 05, 2021 48.72 48.77 47.93 48.35 1,837,420 -0.19(-0.39%)
Oct 04, 2021 48.17 48.73 47.88 48.54 2,196,255 +0.18(+0.37%)
Oct 01, 2021 48.25 48.62 47.41 48.36 1,559,496 +0.51(+1.06%)
Sep 30, 2021 48.62 48.71 47.67 47.86 2,751,655 -0.50(-1.03%)
Sep 29, 2021 47.95 48.65 47.77 48.35 1,307,886 +0.76(+1.59%)
Sep 28, 2021 47.26 47.82 46.97 47.59 1,791,148 +0.00(+0.00%)
Sep 27, 2021 48.44 48.85 47.51 47.59 2,069,029 -0.78(-1.61%)
Sep 24, 2021 48.54 49.07 48.33 48.37 1,775,686 -0.39(-0.80%)
Sep 23, 2021 48.83 49.30 48.60 48.76 3,053,020 +0.31(+0.63%)
Sep 22, 2021 48.61 48.91 48.35 48.45 2,436,988 +0.29(+0.60%)
Sep 21, 2021 48.41 48.83 48.14 48.16 2,136,840 +0.16(+0.34%)
Sep 20, 2021 47.58 48.35 47.45 48.00 3,459,839 -0.04(-0.08%)
Sep 17, 2021 48.26 48.65 47.86 48.04 8,263,944 -0.51(-1.06%)
Sep 16, 2021 48.51 48.86 48.03 48.55 2,034,329 +0.09(+0.19%)
Sep 15, 2021 48.32 48.92 48.18 48.46 1,659,611 +0.17(+0.36%)
Sep 14, 2021 48.37 48.58 47.87 48.29 1,301,686 +0.11(+0.22%)
Sep 13, 2021 48.39 48.71 48.00 48.18 1,954,166 +0.53(+1.12%)
Sep 10, 2021 48.47 48.51 47.62 47.65 1,572,275 -0.73(-1.51%)
Sep 09, 2021 49.09 49.09 48.34 48.38 1,814,759 -0.85(-1.72%)
Sep 08, 2021 48.43 49.51 48.25 49.23 1,997,798 +0.59(+1.21%)
Sep 07, 2021 49.78 49.78 47.92 48.64 2,480,045 -1.37(-2.75%)
Sep 03, 2021 49.85 50.18 49.30 50.02 1,692,778 -0.08(-0.16%)
Sep 02, 2021 50.13 50.26 49.44 50.10 2,124,682 +0.15(+0.31%)
Sep 01, 2021 49.12 50.07 48.95 49.94 2,395,927 +1.15(+2.35%)
Aug 31, 2021 48.17 48.86 48.02 48.80 3,308,700 +0.51(+1.05%)
Aug 30, 2021 47.74 48.39 47.53 48.29 1,271,715 +0.59(+1.23%)
Aug 27, 2021 47.68 48.10 47.47 47.70 1,283,844 +0.29(+0.61%)
Aug 26, 2021 47.19 47.69 47.00 47.41 1,369,630 +0.28(+0.59%)
Aug 25, 2021 47.11 47.62 46.79 47.13 1,683,584 +0.05(+0.10%)
Aug 24, 2021 47.67 47.81 46.78 47.09 1,667,755 -0.45(-0.95%)
Aug 23, 2021 47.92 48.15 47.40 47.54 1,238,095 -0.42(-0.87%)
Aug 20, 2021 47.77 48.25 47.36 47.96 1,392,915 +0.08(+0.17%)
Aug 19, 2021 47.35 48.00 47.14 47.87 1,290,219 +0.34(+0.72%)
Aug 18, 2021 47.75 47.88 47.36 47.53 2,520,082 -0.34(-0.72%)
Aug 17, 2021 48.14 48.23 47.23 47.87 2,356,617 -0.41(-0.84%)
Aug 16, 2021 48.26 48.79 48.15 48.28 1,913,033 -0.04(-0.07%)
Aug 13, 2021 48.05 48.43 47.94 48.32 1,585,877 +0.23(+0.49%)
Aug 12, 2021 48.28 48.42 47.86 48.08 1,919,034 -0.06(-0.13%)
Aug 11, 2021 48.63 48.89 48.07 48.15 2,402,708 -0.41(-0.84%)
Aug 10, 2021 49.36 49.49 48.53 48.55 2,677,888 -0.77(-1.56%)
Aug 09, 2021 49.40 49.71 49.08 49.32 1,733,499 -0.25(-0.51%)
Aug 06, 2021 50.09 50.35 49.55 49.57 2,353,293 -0.35(-0.71%)
Aug 05, 2021 49.93 50.09 49.38 49.93 1,103,710 +0.37(+0.75%)
Aug 04, 2021 49.71 49.88 49.31 49.55 1,133,081 -0.24(-0.49%)
Aug 03, 2021 49.77 49.87 49.35 49.80 1,349,448 +0.13(+0.25%)
Aug 02, 2021 49.74 50.46 49.35 49.67 1,610,690 +0.00(+0.00%)
Jul 30, 2021 50.34 50.86 49.53 49.67 2,922,197 -0.54(-1.08%)
Jul 29, 2021 49.99 50.53 49.62 50.21 1,919,961 +0.46(+0.93%)
Jul 28, 2021 49.94 50.15 49.59 49.75 1,711,225 -0.12(-0.24%)
Jul 27, 2021 49.69 50.06 49.37 49.87 1,889,923 +0.13(+0.25%)
Jul 26, 2021 49.41 49.82 49.18 49.74 2,292,262 +0.13(+0.25%)
Jul 23, 2021 49.25 49.74 49.02 49.62 2,183,512 +0.53(+1.09%)
Jul 22, 2021 48.99 49.17 48.63 49.09 5,316,460 -0.01(-0.02%)
Jul 21, 2021 48.99 49.73 48.93 49.09 2,242,614 +0.16(+0.33%)
Jul 20, 2021 47.86 49.26 47.62 48.93 2,645,342 +1.32(+2.77%)
Jul 19, 2021 47.46 47.97 47.04 47.61 4,526,337 -0.49(-1.01%)
Jul 16, 2021 47.85 48.18 47.71 48.10 2,242,648 +0.43(+0.91%)
Jul 15, 2021 47.36 47.74 47.16 47.67 1,812,357 +0.41(+0.86%)
Jul 14, 2021 46.81 47.37 46.70 47.26 1,833,286 +0.38(+0.81%)
Jul 13, 2021 47.02 47.27 46.50 46.88 2,523,183 -0.34(-0.73%)
Jul 12, 2021 46.64 47.50 46.59 47.22 2,273,799 +0.29(+0.62%)
Jul 09, 2021 46.41 46.94 46.00 46.94 2,911,532 +1.07(+2.33%)
Jul 08, 2021 45.37 46.00 45.09 45.87 3,168,688 +0.14(+0.31%)
Jul 07, 2021 45.02 45.96 44.79 45.72 2,551,378 +0.55(+1.21%)
Jul 06, 2021 44.58 45.28 44.14 45.18 3,314,011 +0.58(+1.31%)
Jul 02, 2021 44.48 44.88 44.40 44.59 2,037,297 +0.12(+0.26%)
Jul 01, 2021 43.97 44.83 43.81 44.48 1,804,291 +0.55(+1.25%)
Jun 30, 2021 44.37 44.76 43.88 43.93 2,344,495 -0.44(-0.99%)
Jun 29, 2021 44.65 44.82 44.23 44.37 1,524,419 -0.28(-0.62%)
Jun 28, 2021 44.85 44.88 44.11 44.65 2,249,526 -0.07(-0.16%)
Jun 25, 2021 44.49 44.76 44.32 44.72 1,545,412 +0.22(+0.50%)
Jun 24, 2021 44.55 44.71 44.19 44.49 2,056,517 +0.03(+0.06%)
Jun 23, 2021 44.32 44.73 44.19 44.47 1,712,854 +0.11(+0.24%)
Jun 22, 2021 44.44 44.60 44.21 44.36 2,162,860 -0.08(-0.18%)
Jun 21, 2021 43.48 44.59 43.37 44.44 1,747,827 +1.18(+2.74%)
Jun 18, 2021 44.11 44.51 43.24 43.26 3,749,154 -0.88(-1.99%)
Jun 17, 2021 44.09 44.26 43.69 44.14 2,631,836 +0.00(+0.00%)
Jun 16, 2021 44.61 44.80 44.12 44.14 1,387,636 -0.36(-0.81%)
Jun 15, 2021 44.81 44.92 44.47 44.49 1,426,647 -0.46(-1.02%)
Jun 14, 2021 44.96 45.00 44.66 44.95 1,603,035 -0.15(-0.34%)
Jun 11, 2021 45.08 45.11 44.67 45.10 2,636,517 +0.09(+0.20%)
Jun 10, 2021 44.63 45.38 44.54 45.02 1,484,658 +0.47(+1.05%)
Jun 09, 2021 44.62 44.87 44.31 44.55 1,798,681 +0.08(+0.18%)
Jun 08, 2021 44.45 44.96 44.38 44.47 3,177,607 +0.18(+0.41%)
Jun 07, 2021 44.14 44.68 43.94 44.29 2,636,881 +0.31(+0.71%)
Jun 04, 2021 44.23 44.40 43.67 43.97 1,790,200 -0.02(-0.04%)
Jun 03, 2021 44.34 44.34 43.87 43.99 2,822,509 -0.36(-0.81%)
Jun 02, 2021 43.89 44.42 43.64 44.35 2,747,610 +0.64(+1.46%)
Jun 01, 2021 42.93 43.76 42.71 43.71 2,033,069 +1.00(+2.33%)
May 28, 2021 42.51 42.88 42.26 42.72 1,654,677 +0.58(+1.38%)
May 27, 2021 42.45 42.47 42.09 42.14 3,754,133 -0.07(-0.17%)
May 26, 2021 42.25 42.60 42.03 42.21 1,424,541 +0.01(+0.02%)
May 25, 2021 42.18 42.32 41.80 42.20 1,535,050 +0.07(+0.17%)
May 24, 2021 41.75 42.34 41.61 42.13 1,508,283 +0.54(+1.29%)
May 21, 2021 41.67 41.92 41.46 41.59 1,275,835 -0.08(-0.19%)
May 20, 2021 41.04 41.79 40.92 41.67 1,463,724 +0.60(+1.46%)
May 19, 2021 41.18 41.26 40.43 41.07 1,637,445 -0.39(-0.95%)
May 18, 2021 41.47 41.78 41.15 41.46 1,434,914 -0.15(-0.37%)
May 17, 2021 41.61 41.74 41.32 41.62 1,390,184 +0.01(+0.02%)
May 14, 2021 41.10 41.76 41.07 41.61 1,810,666 +0.47(+1.13%)
May 13, 2021 40.27 41.49 40.23 41.14 1,544,242 +0.92(+2.30%)
May 12, 2021 41.45 41.58 40.07 40.22 2,321,049 -1.15(-2.78%)
May 11, 2021 41.36 41.68 40.96 41.36 2,039,684 -0.48(-1.16%)
May 10, 2021 41.70 42.37 41.58 41.85 1,160,235 +0.33(+0.80%)
May 07, 2021 40.98 41.65 40.98 41.52 1,553,881 +0.37(+0.89%)
May 06, 2021 40.47 41.20 40.27 41.15 2,203,987 +0.78(+1.93%)
May 05, 2021 40.56 40.90 40.15 40.37 2,082,364 -0.50(-1.23%)
May 04, 2021 41.39 41.65 40.60 40.87 2,684,982 -0.49(-1.19%)
May 03, 2021 41.96 42.06 41.31 41.36 1,593,880 -0.30(-0.71%)
Apr 30, 2021 41.19 41.77 41.02 41.66 2,274,404 +0.39(+0.96%)
Apr 29, 2021 41.34 41.77 41.11 41.27 2,150,578 +0.19(+0.46%)
Apr 28, 2021 42.15 42.28 41.04 41.08 2,473,817 -0.90(-2.14%)
Apr 27, 2021 42.06 42.41 41.60 41.97 3,137,134 -0.01(-0.02%)
Apr 26, 2021 42.14 42.29 41.80 41.98 2,032,026 +0.03(+0.06%)
Apr 23, 2021 41.36 42.13 41.28 41.96 2,293,359 +0.56(+1.37%)
Apr 22, 2021 41.71 41.97 41.38 41.39 1,997,364 -0.23(-0.56%)
Apr 21, 2021 41.23 41.81 40.93 41.62 1,946,669 +0.53(+1.29%)
Apr 20, 2021 40.45 41.37 40.45 41.10 2,600,708 +0.62(+1.53%)
Apr 19, 2021 40.53 40.53 40.16 40.48 1,096,660 +0.10(+0.24%)
Apr 16, 2021 40.52 40.57 40.11 40.38 1,465,725 +0.13(+0.33%)
Apr 15, 2021 39.68 40.33 39.67 40.24 1,907,802 +0.62(+1.56%)
Apr 14, 2021 39.80 40.14 39.60 39.62 1,477,276 -0.21(-0.52%)
Apr 13, 2021 39.51 39.86 39.38 39.83 2,504,268 +0.22(+0.57%)
Apr 12, 2021 39.52 39.69 39.12 39.61 1,839,608 +0.09(+0.23%)
Apr 09, 2021 39.60 39.71 39.27 39.52 1,667,421 +0.08(+0.20%)
Apr 08, 2021 39.52 39.73 39.30 39.44 1,300,464 -0.26(-0.65%)
Apr 07, 2021 39.44 39.73 39.10 39.69 1,852,406 +0.51(+1.29%)
Apr 06, 2021 38.88 39.22 38.70 39.19 2,688,910 +0.21(+0.55%)
Apr 05, 2021 39.69 39.77 38.43 38.97 2,662,533 -0.49(-1.24%)
Apr 01, 2021 39.16 39.48 38.88 39.46 2,744,243 +0.44(+1.14%)
Mar 31, 2021 38.53 39.50 38.19 39.02 6,227,554 -0.48(-1.22%)
Mar 30, 2021 39.46 39.75 39.37 39.50 1,614,222 -0.01(-0.02%)
Mar 29, 2021 39.60 39.82 39.10 39.51 1,745,191 -0.31(-0.78%)
Mar 26, 2021 39.53 39.86 39.40 39.82 1,566,533 +0.41(+1.04%)
Mar 25, 2021 38.72 39.61 38.10 39.41 2,231,664 +0.71(+1.84%)
Mar 24, 2021 38.73 39.27 38.61 38.70 2,840,562 -0.18(-0.46%)
Mar 23, 2021 38.67 39.03 38.49 38.88 1,558,442 +0.15(+0.39%)
Mar 22, 2021 38.48 38.92 38.23 38.72 1,851,619 +0.17(+0.44%)
Mar 19, 2021 39.94 40.01 38.52 38.56 3,440,618 -1.48(-3.69%)
Mar 18, 2021 40.01 40.33 39.71 40.03 2,073,549 -0.18(-0.44%)
Mar 17, 2021 39.89 40.26 39.52 40.21 2,078,822 +0.43(+1.07%)
Mar 16, 2021 40.60 40.82 39.54 39.78 1,951,768 -0.78(-1.93%)
Mar 15, 2021 40.40 40.95 39.90 40.57 2,464,122 +0.40(+1.00%)
Mar 12, 2021 39.23 40.22 39.08 40.17 3,202,648 +1.38(+3.56%)
Mar 11, 2021 38.55 39.15 38.41 38.79 2,545,670 +0.23(+0.60%)
Mar 10, 2021 38.32 38.77 37.59 38.56 2,618,618 +0.37(+0.98%)
Mar 09, 2021 38.44 39.04 38.15 38.18 1,639,509 -0.47(-1.22%)
Mar 08, 2021 38.16 39.00 37.79 38.65 2,260,764 +0.80(+2.12%)
Mar 05, 2021 37.95 38.20 37.08 37.85 2,597,887 +0.19(+0.50%)
Mar 04, 2021 38.08 38.44 37.13 37.67 2,745,833 -0.31(-0.82%)
Mar 03, 2021 37.59 38.49 37.43 37.98 1,939,774 +0.52(+1.38%)
Mar 02, 2021 37.28 37.75 37.03 37.46 2,204,836 +0.02(+0.05%)
Mar 01, 2021 37.21 37.93 37.14 37.44 2,201,816 +0.82(+2.23%)
Feb 26, 2021 37.69 37.83 36.61 36.63 2,891,724 -1.08(-2.86%)
Feb 25, 2021 38.61 38.84 37.49 37.70 1,819,884 -0.93(-2.42%)
Feb 24, 2021 38.64 38.87 38.34 38.64 2,266,530 -0.04(-0.11%)
Feb 23, 2021 38.05 38.87 37.90 38.68 2,295,354 +0.93(+2.45%)
Feb 22, 2021 37.62 38.03 37.41 37.75 1,668,593 +0.20(+0.52%)
Feb 19, 2021 37.45 37.73 37.19 37.56 3,144,307 +0.23(+0.62%)
Feb 18, 2021 37.52 37.87 37.24 37.33 2,033,488 -0.30(-0.80%)
Feb 17, 2021 37.82 37.84 37.27 37.63 1,599,528 -0.18(-0.47%)
Feb 16, 2021 38.00 38.13 37.41 37.81 1,504,257 -0.19(-0.49%)
Feb 12, 2021 38.51 38.67 37.91 38.00 2,134,986 -0.54(-1.41%)
Feb 11, 2021 37.36 38.60 36.95 38.54 2,562,708 +1.41(+3.81%)
Feb 10, 2021 35.12 37.26 34.88 37.12 1,959,367 +0.50(+1.36%)
Feb 09, 2021 36.62 36.71 36.22 36.63 1,462,302 +0.19(+0.51%)
Feb 08, 2021 35.79 36.53 35.46 36.44 1,808,138 +0.79(+2.22%)
Feb 05, 2021 35.57 35.68 35.18 35.65 1,124,315 +0.29(+0.83%)
Feb 04, 2021 34.90 35.80 34.62 35.35 1,746,539 +0.41(+1.17%)
Feb 03, 2021 34.25 35.09 34.06 34.94 1,573,161 +0.37(+1.08%)
Feb 02, 2021 34.57 34.83 34.33 34.57 1,451,767 +0.09(+0.26%)
Feb 01, 2021 34.35 34.54 33.67 34.48 1,723,742 +0.28(+0.81%)
Jan 29, 2021 34.37 34.81 33.80 34.21 1,295,290 -0.42(-1.21%)
Jan 28, 2021 34.03 35.15 33.88 34.62 2,021,444 +0.68(+1.99%)
Jan 27, 2021 34.65 35.04 33.74 33.95 1,562,940 -0.93(-2.68%)
Jan 26, 2021 34.78 35.10 34.50 34.88 1,633,754 +0.18(+0.51%)
Jan 25, 2021 34.68 35.00 34.34 34.70 1,738,634 -0.09(-0.26%)
Jan 22, 2021 34.77 35.03 34.66 34.79 1,350,370 -0.14(-0.41%)
Jan 21, 2021 34.83 35.18 34.51 34.93 1,255,889 -0.18(-0.51%)
Jan 20, 2021 34.14 35.23 33.90 35.11 2,332,411 +0.70(+2.04%)
Jan 19, 2021 35.26 35.26 34.22 34.41 2,138,777 -0.66(-1.88%)
Jan 15, 2021 34.40 35.16 34.30 35.07 2,216,932 +0.61(+1.78%)
Jan 14, 2021 34.21 34.67 33.93 34.45 2,332,411 +0.43(+1.25%)
Jan 13, 2021 33.40 34.05 33.22 34.03 1,451,825 +0.64(+1.92%)
Jan 12, 2021 32.92 33.55 32.69 33.39 2,837,834 +0.43(+1.30%)
Jan 11, 2021 33.25 33.38 32.70 32.96 1,669,950 -0.29(-0.88%)
Jan 08, 2021 33.12 33.31 32.89 33.25 988,076 +0.16(+0.48%)
Jan 07, 2021 33.60 33.62 32.82 33.09 2,111,264 -0.53(-1.57%)
Jan 06, 2021 32.78 33.77 32.49 33.62 3,139,274 +1.21(+3.72%)
Jan 05, 2021 32.60 32.86 32.36 32.41 2,073,294 -0.05(-0.16%)
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.