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

Alexandria Real Estate Equities (NY: ARE )

120.54 +2.44 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2020 133.19 134.43 129.20 132.74 1,805,493 -2.45(-1.81%)
Feb 27, 2020 141.10 142.23 135.09 135.19 1,588,852 -7.34(-5.15%)
Feb 26, 2020 143.36 144.37 142.36 142.53 1,082,186 -0.50(-0.35%)
Feb 25, 2020 145.97 146.12 142.47 143.03 872,977 -2.70(-1.85%)
Feb 24, 2020 145.65 146.37 144.42 145.73 1,093,226 -1.08(-0.74%)
Feb 21, 2020 147.09 147.46 146.16 146.81 1,048,284 -0.65(-0.44%)
Feb 20, 2020 147.71 148.04 146.88 147.46 881,415 -0.41(-0.28%)
Feb 19, 2020 151.94 152.08 147.85 147.87 884,487 -4.07(-2.68%)
Feb 18, 2020 153.02 153.60 151.44 151.94 546,270 -0.94(-0.62%)
Feb 14, 2020 151.90 152.97 151.71 152.89 530,320 +1.18(+0.78%)
Feb 13, 2020 151.55 152.78 151.46 151.71 721,163 +0.15(+0.10%)
Feb 12, 2020 150.36 152.12 149.77 151.56 891,284 +1.54(+1.03%)
Feb 11, 2020 149.44 150.85 149.00 150.02 630,228 +0.94(+0.63%)
Feb 10, 2020 147.16 149.08 146.98 149.08 588,468 +2.64(+1.80%)
Feb 07, 2020 147.20 147.20 145.84 146.44 1,066,133 -0.25(-0.17%)
Feb 06, 2020 147.28 148.45 146.32 146.69 882,988 -0.08(-0.05%)
Feb 05, 2020 147.00 147.80 146.25 146.77 681,091 +0.12(+0.08%)
Feb 04, 2020 144.56 147.75 144.56 146.65 931,647 +2.60(+1.81%)
Feb 03, 2020 143.21 145.08 143.07 144.04 1,289,116 +1.41(+0.99%)
Jan 31, 2020 143.37 143.95 142.06 142.64 640,847 -1.12(-0.78%)
Jan 30, 2020 143.34 144.52 143.00 143.75 689,887 -0.03(-0.02%)
Jan 29, 2020 144.12 144.60 142.96 143.79 651,013 +0.12(+0.08%)
Jan 28, 2020 143.24 144.32 142.83 143.67 593,276 +0.52(+0.36%)
Jan 27, 2020 143.01 143.91 142.78 143.15 638,569 -0.76(-0.53%)
Jan 24, 2020 144.86 144.86 143.06 143.91 554,119 -0.66(-0.45%)
Jan 23, 2020 143.06 144.75 142.10 144.57 562,539 +1.86(+1.30%)
Jan 22, 2020 144.30 144.80 142.18 142.71 534,776 -1.33(-0.92%)
Jan 21, 2020 142.75 144.21 142.54 144.03 1,360,219 +1.66(+1.17%)
Jan 17, 2020 143.47 143.65 142.29 142.37 2,246,340 -0.80(-0.56%)
Jan 16, 2020 142.42 143.73 142.32 143.17 770,307 +1.33(+0.94%)
Jan 15, 2020 140.84 143.09 140.56 141.84 1,001,971 +1.60(+1.14%)
Jan 14, 2020 140.32 140.63 138.61 140.24 1,171,073 -0.28(-0.20%)
Jan 13, 2020 139.15 140.69 139.15 140.52 1,391,620 +1.93(+1.39%)
Jan 10, 2020 137.73 138.74 137.10 138.59 1,321,854 +1.14(+0.83%)
Jan 09, 2020 138.01 138.44 137.24 137.45 1,881,662 -0.49(-0.35%)
Jan 08, 2020 136.78 138.09 136.15 137.94 2,562,115 +1.81(+1.33%)
Jan 07, 2020 136.77 137.68 135.21 136.13 5,202,387 -4.61(-3.27%)
Jan 06, 2020 139.88 141.22 139.48 140.74 691,829 +0.34(+0.24%)
Jan 03, 2020 138.53 141.03 138.53 140.40 424,828 +0.79(+0.57%)
Jan 02, 2020 141.53 141.96 138.55 139.60 1,252,795 -1.62(-1.15%)
Dec 31, 2019 139.51 141.26 139.15 141.22 666,934 +1.67(+1.20%)
Dec 30, 2019 139.25 139.88 139.11 139.55 1,109,618 +0.26(+0.19%)
Dec 27, 2019 139.80 140.04 138.77 139.29 929,194 +0.32(+0.23%)
Dec 26, 2019 139.15 139.52 138.52 138.97 446,970 -0.06(-0.04%)
Dec 24, 2019 138.47 139.61 137.89 139.03 507,147 +0.77(+0.56%)
Dec 23, 2019 138.59 138.80 138.18 138.26 1,600,685 -0.03(-0.02%)
Dec 20, 2019 139.22 139.49 138.26 138.28 2,018,570 -0.50(-0.36%)
Dec 19, 2019 137.28 138.88 137.00 138.79 604,272 +1.46(+1.06%)
Dec 18, 2019 134.85 137.46 134.76 137.33 794,925 +2.81(+2.09%)
Dec 17, 2019 136.28 136.41 134.24 134.51 646,519 -1.28(-0.94%)
Dec 16, 2019 136.54 136.70 134.73 135.79 1,013,871 -0.09(-0.06%)
Dec 13, 2019 136.37 137.44 134.97 135.88 802,177 -0.33(-0.24%)
Dec 12, 2019 138.50 139.28 136.12 136.21 947,028 -1.94(-1.40%)
Dec 11, 2019 141.01 141.01 137.60 138.14 718,085 -2.57(-1.83%)
Dec 10, 2019 141.03 141.79 140.38 140.71 735,244 -0.31(-0.22%)
Dec 09, 2019 140.59 141.24 139.78 141.03 646,456 +0.40(+0.28%)
Dec 06, 2019 140.02 141.69 139.99 140.63 625,758 +0.76(+0.54%)
Dec 05, 2019 138.99 140.29 138.28 139.87 612,961 +0.87(+0.62%)
Dec 04, 2019 139.78 141.37 138.97 139.00 715,088 -1.05(-0.75%)
Dec 03, 2019 138.53 140.27 138.53 140.05 607,667 +1.45(+1.05%)
Dec 02, 2019 141.03 141.43 138.57 138.60 940,978 -2.53(-1.79%)
Nov 29, 2019 141.30 141.99 140.71 141.13 371,493 +0.18(+0.13%)
Nov 27, 2019 139.97 141.14 139.41 140.95 515,899 +0.93(+0.67%)
Nov 26, 2019 139.51 140.24 139.19 140.01 1,702,770 +0.37(+0.26%)
Nov 25, 2019 139.19 140.70 139.06 139.65 1,175,258 +0.99(+0.71%)
Nov 22, 2019 138.42 139.34 137.84 138.66 884,974 +0.57(+0.41%)
Nov 21, 2019 138.68 138.70 137.18 138.08 749,304 -0.89(-0.64%)
Nov 20, 2019 138.40 139.26 137.94 138.97 486,008 +0.60(+0.43%)
Nov 19, 2019 138.76 138.76 137.85 138.37 855,659 -0.13(-0.09%)
Nov 18, 2019 137.96 138.61 137.93 138.50 445,827 +0.63(+0.46%)
Nov 15, 2019 136.81 137.89 136.61 137.87 631,861 +1.13(+0.83%)
Nov 14, 2019 136.14 137.00 136.11 136.74 456,364 +0.75(+0.55%)
Nov 13, 2019 134.63 136.52 134.48 135.99 773,272 +1.62(+1.21%)
Nov 12, 2019 134.51 135.64 134.10 134.37 1,113,670 -0.35(-0.26%)
Nov 11, 2019 133.51 135.00 133.51 134.71 549,630 +1.06(+0.79%)
Nov 08, 2019 133.13 133.67 132.59 133.65 738,956 +0.03(+0.02%)
Nov 07, 2019 134.04 134.48 133.28 133.63 1,327,642 -0.98(-0.73%)
Nov 06, 2019 135.04 136.03 134.22 134.61 595,349 -0.06(-0.04%)
Nov 05, 2019 136.10 136.60 134.10 134.67 902,775 -1.84(-1.35%)
Nov 04, 2019 137.32 137.63 136.01 136.51 577,326 -1.06(-0.77%)
Nov 01, 2019 138.32 138.78 136.46 137.57 712,585 -0.29(-0.21%)
Oct 31, 2019 138.72 139.16 136.74 137.86 790,432 -0.27(-0.20%)
Oct 30, 2019 135.90 138.21 135.39 138.13 1,250,820 +2.39(+1.76%)
Oct 29, 2019 137.54 138.27 135.44 135.74 803,266 -2.23(-1.62%)
Oct 28, 2019 137.31 137.97 136.75 137.97 862,210 +0.55(+0.40%)
Oct 25, 2019 138.10 138.10 137.06 137.42 562,307 -0.79(-0.57%)
Oct 24, 2019 137.16 138.30 136.30 138.21 572,634 +1.24(+0.91%)
Oct 23, 2019 136.60 137.23 135.99 136.97 716,000 +0.51(+0.38%)
Oct 22, 2019 136.94 137.25 135.42 136.46 630,382 -0.36(-0.26%)
Oct 21, 2019 135.49 136.84 135.13 136.81 622,254 +1.34(+0.99%)
Oct 18, 2019 135.37 135.66 134.00 135.48 497,474 +0.61(+0.45%)
Oct 17, 2019 134.67 135.35 134.37 134.87 741,823 +0.03(+0.03%)
Oct 16, 2019 132.85 135.06 132.27 134.83 547,294 +1.73(+1.30%)
Oct 15, 2019 133.19 133.40 131.61 133.11 745,218 -0.51(-0.38%)
Oct 14, 2019 133.74 133.86 132.68 133.62 517,549 -0.09(-0.07%)
Oct 11, 2019 134.44 134.63 133.56 133.71 638,540 -0.14(-0.10%)
Oct 10, 2019 133.78 134.27 133.04 133.84 858,410 +0.24(+0.18%)
Oct 09, 2019 133.78 134.35 132.97 133.60 399,049 +0.65(+0.49%)
Oct 08, 2019 133.65 134.34 132.47 132.95 600,739 -1.09(-0.81%)
Oct 07, 2019 133.76 135.13 133.44 134.04 686,977 -0.39(-0.29%)
Oct 04, 2019 134.10 135.22 133.94 134.43 1,016,712 +0.57(+0.43%)
Oct 03, 2019 131.98 133.97 131.62 133.85 626,967 +1.95(+1.47%)
Oct 02, 2019 132.18 132.44 130.85 131.91 900,702 -1.08(-0.81%)
Oct 01, 2019 133.76 134.06 131.48 132.99 509,557 -0.78(-0.58%)
Sep 30, 2019 132.96 134.18 132.80 133.77 609,054 +0.81(+0.61%)
Sep 27, 2019 134.11 134.49 131.32 132.96 1,038,016 -0.97(-0.73%)
Sep 26, 2019 132.87 134.59 132.39 133.93 570,216 +1.48(+1.11%)
Sep 25, 2019 132.06 132.92 131.48 132.46 503,854 +0.32(+0.24%)
Sep 24, 2019 132.84 133.39 131.44 132.14 561,943 -0.34(-0.25%)
Sep 23, 2019 131.87 133.52 131.86 132.47 613,784 +0.09(+0.06%)
Sep 20, 2019 133.36 133.92 132.36 132.39 1,116,838 -0.52(-0.39%)
Sep 19, 2019 132.66 133.62 132.29 132.91 430,547 +0.88(+0.67%)
Sep 18, 2019 133.16 133.22 130.84 132.03 907,642 -0.78(-0.58%)
Sep 17, 2019 132.34 133.04 131.86 132.80 526,500 +0.66(+0.50%)
Sep 16, 2019 130.61 132.24 130.22 132.15 530,849 +1.42(+1.08%)
Sep 13, 2019 132.05 133.03 130.24 130.73 595,392 -1.61(-1.21%)
Sep 12, 2019 132.48 133.23 131.40 132.34 1,009,332 +0.91(+0.69%)
Sep 11, 2019 130.44 131.84 129.98 131.43 484,582 +0.62(+0.47%)
Sep 10, 2019 131.01 131.11 129.13 130.81 604,021 -0.81(-0.62%)
Sep 09, 2019 132.34 132.34 130.81 131.62 548,605 -0.48(-0.37%)
Sep 06, 2019 131.36 132.63 131.25 132.10 676,292 +0.79(+0.60%)
Sep 05, 2019 131.64 131.72 130.68 131.31 713,787 -0.35(-0.26%)
Sep 04, 2019 130.20 131.71 130.01 131.65 827,161 +2.24(+1.73%)
Sep 03, 2019 129.01 129.87 128.47 129.41 640,615 +0.13(+0.10%)
Aug 30, 2019 129.40 129.68 128.59 129.28 844,466 +0.40(+0.31%)
Aug 29, 2019 127.86 129.15 127.63 128.88 510,057 +1.70(+1.34%)
Aug 28, 2019 126.49 127.72 126.00 127.18 347,159 +1.01(+0.80%)
Aug 27, 2019 127.64 128.01 126.12 126.17 647,605 -0.86(-0.68%)
Aug 26, 2019 127.55 127.63 125.57 127.04 893,330 +0.35(+0.28%)
Aug 23, 2019 128.52 129.94 126.34 126.68 586,004 -2.23(-1.73%)
Aug 22, 2019 128.51 129.13 127.82 128.91 365,513 +0.74(+0.58%)
Aug 21, 2019 127.98 129.02 127.64 128.17 572,419 +0.61(+0.48%)
Aug 20, 2019 129.27 129.27 127.47 127.56 614,955 -0.96(-0.75%)
Aug 19, 2019 128.72 129.45 128.09 128.51 1,125,037 +0.73(+0.57%)
Aug 16, 2019 125.53 128.00 125.45 127.78 793,469 +2.54(+2.03%)
Aug 15, 2019 124.09 125.35 123.76 125.24 1,043,711 +1.73(+1.40%)
Aug 14, 2019 124.00 124.66 123.03 123.52 823,486 -0.95(-0.76%)
Aug 13, 2019 123.48 124.76 122.54 124.47 865,664 +1.22(+0.99%)
Aug 12, 2019 125.13 125.59 123.10 123.25 851,269 -2.13(-1.70%)
Aug 09, 2019 125.94 126.81 123.93 125.38 656,936 -0.97(-0.77%)
Aug 08, 2019 124.65 126.92 124.12 126.36 466,948 +1.80(+1.45%)
Aug 07, 2019 123.82 125.60 122.36 124.55 614,203 +0.07(+0.06%)
Aug 06, 2019 123.45 125.30 123.00 124.48 830,810 +1.39(+1.13%)
Aug 05, 2019 124.31 124.31 121.63 123.09 897,441 -1.90(-1.52%)
Aug 02, 2019 125.57 125.62 124.52 124.99 579,629 -0.58(-0.46%)
Aug 01, 2019 126.00 126.67 125.13 125.57 731,920 -0.71(-0.56%)
Jul 31, 2019 127.31 128.94 125.61 126.28 821,938 -1.43(-1.12%)
Jul 30, 2019 126.20 129.82 126.20 127.71 1,529,342 +3.34(+2.68%)
Jul 29, 2019 124.16 125.52 123.81 124.37 620,846 +0.60(+0.48%)
Jul 26, 2019 123.83 124.36 123.09 123.78 944,027 +0.34(+0.28%)
Jul 25, 2019 123.30 123.80 122.57 123.43 734,839 +0.17(+0.14%)
Jul 24, 2019 123.00 123.64 122.44 123.26 510,071 +0.41(+0.33%)
Jul 23, 2019 121.93 123.05 120.87 122.85 556,529 +1.29(+1.06%)
Jul 22, 2019 122.10 122.52 121.39 121.56 559,414 -0.59(-0.49%)
Jul 19, 2019 124.43 124.43 122.03 122.15 727,289 -1.96(-1.58%)
Jul 18, 2019 123.30 124.46 122.60 124.11 1,486,893 +0.74(+0.60%)
Jul 17, 2019 123.78 123.99 122.41 123.37 404,965 -0.04(-0.03%)
Jul 16, 2019 125.18 125.18 123.33 123.41 577,215 -1.98(-1.58%)
Jul 15, 2019 125.87 126.17 125.06 125.39 671,957 -0.32(-0.25%)
Jul 12, 2019 125.55 126.01 124.80 125.71 742,472 +0.40(+0.32%)
Jul 11, 2019 128.49 128.49 125.23 125.31 754,047 -3.17(-2.47%)
Jul 10, 2019 128.20 129.31 127.54 128.49 1,218,094 +0.81(+0.64%)
Jul 09, 2019 125.60 127.74 125.60 127.68 1,229,748 +1.93(+1.54%)
Jul 08, 2019 124.89 126.79 124.89 125.74 722,595 +0.64(+0.51%)
Jul 05, 2019 124.83 125.44 123.17 125.11 502,785 -0.69(-0.55%)
Jul 03, 2019 124.47 125.88 124.42 125.80 441,125 +1.32(+1.06%)
Jul 02, 2019 123.75 124.77 123.46 124.47 1,106,153 +0.93(+0.75%)
Jul 01, 2019 122.67 123.88 121.77 123.54 1,205,994 +1.81(+1.49%)
Jun 28, 2019 120.98 122.56 120.77 121.73 1,503,721 +0.89(+0.73%)
Jun 27, 2019 119.57 121.13 119.57 120.84 1,430,727 +1.86(+1.56%)
Jun 26, 2019 122.00 122.21 117.73 118.99 1,970,339 -2.79(-2.29%)
Jun 25, 2019 124.99 125.39 121.54 121.78 1,493,511 -2.95(-2.37%)
Jun 24, 2019 125.05 125.28 123.93 124.73 1,459,553 +0.29(+0.23%)
Jun 21, 2019 125.01 125.38 124.15 124.44 7,952,775 -3.98(-3.10%)
Jun 20, 2019 128.68 129.01 127.95 128.43 1,232,171 +0.32(+0.25%)
Jun 19, 2019 127.71 128.54 126.55 128.10 1,142,672 +0.69(+0.54%)
Jun 18, 2019 128.54 129.27 126.38 127.41 1,315,325 -0.36(-0.28%)
Jun 17, 2019 129.65 130.04 127.52 127.77 1,740,080 -1.83(-1.41%)
Jun 14, 2019 130.77 131.49 129.34 129.60 752,409 -1.25(-0.96%)
Jun 13, 2019 130.22 130.89 130.09 130.85 412,184 +0.65(+0.50%)
Jun 12, 2019 129.44 130.77 129.23 130.20 425,470 +0.83(+0.64%)
Jun 11, 2019 129.31 129.37 127.87 129.37 636,331 +0.61(+0.47%)
Jun 10, 2019 129.24 129.29 127.99 128.76 398,695 -0.33(-0.25%)
Jun 07, 2019 129.59 130.42 129.03 129.09 470,007 +0.03(+0.03%)
Jun 06, 2019 129.31 129.54 128.21 129.05 533,397 +0.02(+0.01%)
Jun 05, 2019 126.57 129.07 126.40 129.03 785,925 +3.01(+2.39%)
Jun 04, 2019 126.60 126.60 124.18 126.03 945,632 -0.12(-0.10%)
Jun 03, 2019 125.71 126.37 124.98 126.15 949,202 +0.74(+0.59%)
May 31, 2019 124.16 126.06 123.84 125.41 647,807 +0.75(+0.60%)
May 30, 2019 123.77 124.90 123.56 124.67 624,332 +1.18(+0.96%)
May 29, 2019 124.03 124.09 122.67 123.48 855,641 -0.57(-0.46%)
May 28, 2019 125.04 125.58 123.92 124.06 1,462,845 -0.44(-0.35%)
May 24, 2019 123.99 124.75 123.18 124.50 1,133,225 +1.10(+0.90%)
May 23, 2019 124.34 124.34 122.79 123.39 1,285,719 -1.29(-1.04%)
May 22, 2019 125.10 125.32 124.44 124.68 545,574 -0.42(-0.34%)
May 21, 2019 124.12 125.78 124.08 125.10 1,009,030 +1.05(+0.85%)
May 20, 2019 125.35 125.66 123.45 124.05 697,038 -1.27(-1.01%)
May 17, 2019 124.91 125.69 124.28 125.32 602,978 -0.15(-0.12%)
May 16, 2019 124.72 126.42 124.72 125.47 1,606,856 +2.98(+2.43%)
May 15, 2019 123.25 125.23 122.49 122.49 3,941,996 -0.73(-0.59%)
May 14, 2019 122.21 123.71 122.21 123.22 714,198 +0.99(+0.81%)
May 13, 2019 121.09 122.82 120.98 122.23 767,983 -0.03(-0.03%)
May 10, 2019 120.49 122.41 120.46 122.26 628,428 +1.65(+1.37%)
May 09, 2019 119.39 120.87 118.61 120.61 634,568 +0.87(+0.73%)
May 08, 2019 119.69 121.28 119.59 119.73 651,236 +0.23(+0.19%)
May 07, 2019 121.25 121.27 118.86 119.50 504,914 -2.02(-1.66%)
May 06, 2019 120.94 122.04 120.67 121.52 380,115 -0.37(-0.30%)
May 03, 2019 120.80 122.52 120.46 121.89 621,657 +1.18(+0.98%)
May 02, 2019 121.79 123.12 120.59 120.71 728,513 -0.92(-0.75%)
May 01, 2019 122.11 123.20 121.26 121.63 648,982 -0.34(-0.28%)
Apr 30, 2019 121.18 122.55 120.44 121.97 1,040,638 +1.28(+1.06%)
Apr 29, 2019 122.62 122.81 120.55 120.68 647,074 -2.08(-1.70%)
Apr 26, 2019 122.58 122.98 122.04 122.77 339,255 +0.81(+0.67%)
Apr 25, 2019 121.39 122.48 120.82 121.95 466,161 +0.13(+0.11%)
Apr 24, 2019 120.73 122.09 120.48 121.82 474,754 +1.44(+1.20%)
Apr 23, 2019 118.45 120.61 117.80 120.38 795,785 +2.59(+2.20%)
Apr 22, 2019 118.50 118.61 116.62 117.79 782,467 -0.98(-0.83%)
Apr 18, 2019 116.92 119.89 116.75 118.77 872,421 +1.94(+1.66%)
Apr 17, 2019 119.45 119.45 116.77 116.84 1,310,643 -2.42(-2.03%)
Apr 16, 2019 123.07 123.27 118.39 119.25 1,021,305 -3.80(-3.09%)
Apr 15, 2019 123.56 123.56 122.53 123.06 409,866 -0.59(-0.48%)
Apr 12, 2019 122.98 123.65 122.04 123.65 601,577 +0.73(+0.59%)
Apr 11, 2019 123.33 123.61 122.49 122.92 593,031 -0.29(-0.24%)
Apr 10, 2019 122.90 123.28 122.32 123.21 719,689 +0.62(+0.50%)
Apr 09, 2019 122.89 123.08 122.40 122.59 405,546 -0.44(-0.36%)
Apr 08, 2019 123.49 123.74 122.23 123.03 486,922 -0.29(-0.24%)
Apr 05, 2019 122.41 123.41 121.85 123.32 442,106 +0.72(+0.59%)
Apr 04, 2019 122.86 122.86 121.71 122.60 436,514 -0.34(-0.28%)
Apr 03, 2019 122.56 123.00 121.67 122.94 834,112 +0.26(+0.21%)
Apr 02, 2019 121.52 122.84 120.26 122.69 761,105 +1.45(+1.19%)
Apr 01, 2019 122.17 122.50 120.37 121.24 986,738 -0.87(-0.71%)
Mar 29, 2019 122.73 122.73 121.62 122.11 881,877 -0.57(-0.47%)
Mar 28, 2019 121.87 122.72 121.38 122.69 504,427 +1.11(+0.91%)
Mar 27, 2019 122.35 122.60 120.92 121.58 484,374 -0.78(-0.64%)
Mar 26, 2019 120.69 122.41 120.69 122.37 489,891 +1.84(+1.52%)
Mar 25, 2019 120.61 121.11 119.51 120.53 426,691 -0.04(-0.04%)
Mar 22, 2019 120.94 122.13 120.52 120.57 512,948 -0.62(-0.51%)
Mar 21, 2019 118.99 121.67 118.79 121.19 698,886 +1.84(+1.54%)
Mar 20, 2019 118.85 119.97 117.85 119.35 880,045 +0.51(+0.43%)
Mar 19, 2019 119.33 119.58 118.37 118.84 738,027 -0.45(-0.38%)
Mar 18, 2019 119.81 120.69 118.59 119.30 863,146 -0.25(-0.21%)
Mar 15, 2019 120.69 120.93 119.22 119.55 2,790,186 -1.14(-0.94%)
Mar 14, 2019 120.08 120.72 120.03 120.69 899,473 +0.44(+0.37%)
Mar 13, 2019 119.54 120.86 119.54 120.25 932,302 +1.01(+0.85%)
Mar 12, 2019 118.82 119.98 118.52 119.23 978,577 +0.65(+0.55%)
Mar 11, 2019 117.55 118.77 117.55 118.59 921,393 +1.52(+1.30%)
Mar 08, 2019 116.10 117.20 115.92 117.07 859,106 +0.77(+0.66%)
Mar 07, 2019 117.16 117.66 115.98 116.30 829,112 -0.72(-0.62%)
Mar 06, 2019 117.03 117.61 116.57 117.02 789,300 +0.13(+0.11%)
Mar 05, 2019 116.51 117.58 116.24 116.89 820,054 +0.37(+0.32%)
Mar 04, 2019 115.99 116.61 115.06 116.52 788,590 +0.89(+0.77%)
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.