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

Alexandria Real Estate Equities (NY: ARE )

120.51 +2.34 (+1.98%)
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 (%)
Feb 29, 2008 59.69 60.18 58.53 59.05 705,227 -1.43(-2.37%)
Feb 28, 2008 60.99 61.63 60.21 60.48 387,828 -1.20(-1.94%)
Feb 27, 2008 61.45 62.39 60.88 61.68 468,130 -0.14(-0.23%)
Feb 26, 2008 61.36 62.51 61.14 61.82 634,408 -0.45(-0.72%)
Feb 25, 2008 60.47 62.27 59.50 62.27 554,667 +1.76(+2.91%)
Feb 22, 2008 59.17 60.70 58.43 60.51 560,422 +1.01(+1.70%)
Feb 21, 2008 61.45 62.19 59.27 59.50 534,051 -1.83(-2.98%)
Feb 20, 2008 60.28 61.32 59.71 61.32 432,636 +0.59(+0.96%)
Feb 19, 2008 61.61 61.96 59.99 60.74 560,691 -0.30(-0.48%)
Feb 18, 2008 60.18 61.24 59.37 61.03 0 +0.00(+0.00%)
Feb 15, 2008 60.18 61.24 59.37 61.03 440,922 +0.50(+0.82%)
Feb 14, 2008 61.99 62.45 60.36 60.54 401,588 -1.69(-2.71%)
Feb 13, 2008 62.41 62.92 60.93 62.22 538,636 +0.45(+0.73%)
Feb 12, 2008 61.10 62.54 60.18 61.77 614,120 +0.67(+1.09%)
Feb 11, 2008 61.63 61.79 59.84 61.10 491,461 -0.18(-0.29%)
Feb 08, 2008 62.94 63.39 60.65 61.28 499,225 -2.19(-3.46%)
Feb 07, 2008 61.43 63.73 60.98 63.48 577,117 +1.98(+3.22%)
Feb 06, 2008 63.17 63.55 61.30 61.50 506,114 -1.54(-2.45%)
Feb 05, 2008 63.77 64.42 62.89 63.04 619,872 -1.60(-2.47%)
Feb 04, 2008 63.93 65.16 63.00 64.63 376,556 -0.03(-0.04%)
Feb 01, 2008 63.35 65.03 62.56 64.66 741,608 +1.58(+2.50%)
Jan 31, 2008 61.70 64.01 61.57 63.08 1,235,855 +0.75(+1.20%)
Jan 30, 2008 64.54 66.47 62.19 62.34 643,660 -2.87(-4.40%)
Jan 29, 2008 66.60 67.04 64.27 65.21 625,696 -0.42(-0.65%)
Jan 28, 2008 63.39 65.68 62.67 65.63 596,862 +1.92(+3.02%)
Jan 25, 2008 64.16 66.45 62.88 63.71 797,579 +0.24(+0.37%)
Jan 24, 2008 63.99 65.37 62.46 63.47 1,007,277 -1.14(-1.76%)
Jan 23, 2008 59.69 64.63 59.69 64.61 1,530,170 +3.85(+6.33%)
Jan 22, 2008 59.74 61.88 58.07 60.76 1,291,207 +1.41(+2.37%)
Jan 21, 2008 60.52 61.68 58.18 59.35 0 +0.00(+0.00%)
Jan 18, 2008 60.52 61.68 58.18 59.35 1,035,204 -1.75(-2.86%)
Jan 17, 2008 62.39 62.56 61.05 61.10 1,013,934 -1.10(-1.77%)
Jan 16, 2008 60.60 63.16 60.02 62.20 1,109,675 +1.60(+2.64%)
Jan 15, 2008 62.20 62.22 60.48 60.60 760,731 -2.41(-3.82%)
Jan 14, 2008 63.22 63.96 61.68 63.01 540,736 +0.16(+0.26%)
Jan 11, 2008 62.58 64.03 61.37 62.85 1,301,706 +0.26(+0.42%)
Jan 10, 2008 60.07 63.68 59.19 62.58 1,088,661 +1.79(+2.94%)
Jan 09, 2008 59.51 61.14 57.88 60.79 963,780 +1.29(+2.16%)
Jan 08, 2008 61.43 63.39 59.50 59.51 938,438 -2.06(-3.34%)
Jan 07, 2008 61.98 62.56 60.40 61.57 962,847 -0.19(-0.30%)
Jan 04, 2008 63.17 63.41 61.69 61.75 1,012,132 -2.06(-3.24%)
Jan 03, 2008 66.32 66.77 63.73 63.82 587,378 -2.44(-3.69%)
Jan 02, 2008 65.57 66.56 64.53 66.26 665,582 +0.87(+1.33%)
Jan 01, 2008 64.54 65.53 64.22 65.39 0 +0.00(+0.00%)
Dec 31, 2007 64.54 65.53 64.22 65.39 496,115 +0.61(+0.94%)
Dec 28, 2007 66.33 66.50 64.52 64.78 313,279 -1.41(-2.13%)
Dec 27, 2007 67.42 67.61 65.83 66.19 479,399 -1.36(-2.01%)
Dec 26, 2007 67.70 68.03 67.05 67.55 520,836 -0.75(-1.10%)
Dec 24, 2007 66.17 68.56 66.17 68.30 189,055 +2.39(+3.62%)
Dec 21, 2007 66.20 66.35 64.91 65.91 1,081,683 +0.91(+1.41%)
Dec 20, 2007 65.70 66.22 64.55 65.00 550,764 -0.34(-0.52%)
Dec 19, 2007 64.61 65.82 64.54 65.34 735,450 +0.47(+0.72%)
Dec 18, 2007 64.06 65.14 62.92 64.87 932,864 +1.27(+2.00%)
Dec 17, 2007 64.67 65.03 63.60 63.60 849,553 -1.53(-2.35%)
Dec 14, 2007 66.20 67.63 65.13 65.13 800,688 -1.43(-2.15%)
Dec 13, 2007 66.02 67.05 65.28 66.56 541,514 +0.11(+0.16%)
Dec 12, 2007 67.69 68.13 65.50 66.45 859,482 +1.03(+1.57%)
Dec 11, 2007 68.51 68.94 65.42 65.42 562,968 -2.89(-4.23%)
Dec 10, 2007 67.09 68.39 66.44 68.31 315,766 +1.45(+2.16%)
Dec 07, 2007 67.55 67.69 66.43 66.86 1,843,138 -0.26(-0.39%)
Dec 06, 2007 65.05 67.86 64.78 67.12 750,937 +1.97(+3.03%)
Dec 05, 2007 63.29 65.29 63.28 65.15 510,575 +2.53(+4.04%)
Dec 04, 2007 63.30 63.68 62.62 62.62 708,337 -1.18(-1.85%)
Dec 03, 2007 63.18 64.13 62.72 63.81 5,785,324 +0.62(+0.99%)
Nov 30, 2007 63.00 63.61 62.72 63.18 1,279,169 +0.99(+1.59%)
Nov 29, 2007 61.97 62.67 61.68 62.19 1,188,209 -0.27(-0.43%)
Nov 28, 2007 61.23 63.26 60.75 62.46 2,030,452 +3.31(+5.60%)
Nov 27, 2007 58.45 59.25 57.23 59.15 413,559 +1.09(+1.88%)
Nov 26, 2007 61.23 61.44 58.05 58.05 709,542 -3.34(-5.44%)
Nov 23, 2007 60.46 61.62 59.97 61.39 172,575 +1.27(+2.12%)
Nov 21, 2007 59.55 60.55 58.85 60.12 644,282 +0.18(+0.30%)
Nov 20, 2007 60.14 61.28 58.67 59.94 572,298 -0.52(-0.86%)
Nov 19, 2007 61.10 61.44 60.00 60.46 494,561 -1.22(-1.97%)
Nov 16, 2007 62.49 62.49 60.31 61.68 642,105 -0.69(-1.10%)
Nov 15, 2007 62.16 62.42 60.92 62.36 486,476 +0.04(+0.06%)
Nov 14, 2007 63.90 64.32 62.26 62.33 547,266 -1.35(-2.12%)
Nov 13, 2007 62.85 63.82 62.85 63.68 561,881 +1.20(+1.93%)
Nov 12, 2007 62.19 63.55 61.59 62.47 435,014 +0.34(+0.55%)
Nov 09, 2007 62.22 62.78 61.36 62.13 500,158 -0.79(-1.26%)
Nov 08, 2007 62.53 63.17 61.43 62.92 496,985 +0.82(+1.32%)
Nov 07, 2007 64.16 64.32 61.95 62.11 438,590 -2.76(-4.25%)
Nov 06, 2007 63.02 64.87 61.75 64.87 499,069 +1.94(+3.08%)
Nov 05, 2007 62.22 63.60 61.80 62.93 423,043 -0.04(-0.06%)
Nov 02, 2007 63.49 63.49 61.49 62.97 595,619 +0.12(+0.19%)
Nov 01, 2007 65.09 65.28 62.85 62.85 717,043 -3.49(-5.26%)
Oct 31, 2007 65.21 66.34 64.87 66.34 591,110 +1.50(+2.31%)
Oct 30, 2007 63.53 64.98 63.40 64.84 407,651 +1.32(+2.09%)
Oct 29, 2007 64.29 64.90 63.40 63.52 239,429 -0.80(-1.25%)
Oct 26, 2007 64.22 64.66 63.45 64.32 365,051 +0.77(+1.21%)
Oct 25, 2007 64.09 64.49 62.76 63.55 462,378 -0.21(-0.32%)
Oct 24, 2007 64.49 64.61 63.19 63.75 468,130 -0.96(-1.49%)
Oct 23, 2007 64.85 65.56 64.22 64.72 339,865 +0.25(+0.39%)
Oct 22, 2007 63.87 64.74 63.43 64.47 564,057 -0.01(-0.02%)
Oct 19, 2007 66.04 66.08 63.76 64.48 588,311 -1.72(-2.59%)
Oct 18, 2007 65.27 66.70 64.54 66.20 167,444 +0.67(+1.02%)
Oct 17, 2007 66.17 66.17 63.91 65.53 368,938 +0.25(+0.38%)
Oct 16, 2007 66.24 66.37 65.00 65.28 459,268 -1.02(-1.53%)
Oct 15, 2007 67.36 67.36 65.58 66.29 326,494 -0.75(-1.11%)
Oct 12, 2007 68.15 68.21 67.00 67.04 215,330 -0.49(-0.72%)
Oct 11, 2007 68.01 68.47 67.23 67.53 396,457 -0.23(-0.34%)
Oct 10, 2007 67.70 68.31 67.42 67.76 315,144 +0.19(+0.29%)
Oct 09, 2007 67.60 67.75 66.43 67.57 287,004 +0.11(+0.16%)
Oct 08, 2007 67.46 69.11 67.21 67.46 718,754 -0.51(-0.76%)
Oct 05, 2007 67.20 68.11 65.73 67.97 1,102,307 +2.66(+4.07%)
Oct 04, 2007 63.84 65.32 63.38 65.32 620,028 +1.90(+2.99%)
Oct 03, 2007 63.03 63.73 62.54 63.42 552,863 +0.14(+0.21%)
Oct 02, 2007 62.55 63.35 62.26 63.28 422,577 +0.81(+1.30%)
Oct 01, 2007 62.02 62.71 61.91 62.47 479,946 +0.56(+0.90%)
Sep 28, 2007 61.43 62.07 61.21 61.91 380,754 +0.14(+0.23%)
Sep 27, 2007 61.74 62.05 61.16 61.77 212,065 -0.03(-0.04%)
Sep 26, 2007 60.87 61.80 60.51 61.80 468,286 +1.21(+2.00%)
Sep 25, 2007 61.46 61.53 59.89 60.59 537,782 -1.06(-1.72%)
Sep 24, 2007 61.52 62.06 61.52 61.65 306,749 +0.14(+0.23%)
Sep 21, 2007 62.23 62.26 61.44 61.51 732,746 -0.34(-0.55%)
Sep 20, 2007 61.81 62.00 61.46 61.85 2,422,743 -2.40(-3.73%)
Sep 19, 2007 63.43 65.14 63.04 64.25 488,031 +1.47(+2.34%)
Sep 18, 2007 60.93 62.86 60.68 62.78 488,497 +2.15(+3.54%)
Sep 17, 2007 60.98 60.98 60.31 60.63 397,390 -0.39(-0.64%)
Sep 14, 2007 59.39 61.03 59.19 61.03 307,371 +1.00(+1.66%)
Sep 13, 2007 58.90 60.59 58.54 60.03 303,639 +1.54(+2.63%)
Sep 12, 2007 57.66 59.42 57.27 58.49 391,637 +0.68(+1.17%)
Sep 11, 2007 57.11 57.88 56.83 57.82 320,430 +1.11(+1.96%)
Sep 10, 2007 57.55 57.88 56.29 56.70 347,016 -0.60(-1.04%)
Sep 07, 2007 58.20 58.43 56.90 57.30 372,203 -1.74(-2.94%)
Sep 06, 2007 59.68 59.68 58.52 59.04 196,518 -0.04(-0.07%)
Sep 05, 2007 60.26 60.54 59.01 59.08 270,990 -1.83(-3.00%)
Sep 04, 2007 59.89 61.62 59.71 60.90 329,914 +0.87(+1.46%)
Aug 31, 2007 59.80 60.72 59.60 60.03 309,547 +0.86(+1.45%)
Aug 30, 2007 57.98 59.84 57.89 59.17 237,252 +0.71(+1.21%)
Aug 29, 2007 57.62 58.64 57.25 58.47 289,336 +1.07(+1.86%)
Aug 28, 2007 58.54 58.82 57.40 57.40 271,456 -1.43(-2.44%)
Aug 27, 2007 59.77 60.11 58.64 58.83 164,335 -1.20(-1.99%)
Aug 24, 2007 59.11 60.03 58.58 60.03 188,589 +0.59(+0.98%)
Aug 23, 2007 59.98 60.45 59.28 59.44 289,802 -0.14(-0.24%)
Aug 22, 2007 59.95 60.74 59.23 59.59 266,637 +0.12(+0.21%)
Aug 21, 2007 58.67 59.86 58.28 59.46 773,014 +0.46(+0.77%)
Aug 20, 2007 58.13 59.60 57.97 59.01 698,387 +0.90(+1.55%)
Aug 17, 2007 60.45 60.45 57.69 58.11 985,702 +0.42(+0.74%)
Aug 16, 2007 56.42 58.27 55.56 57.68 1,046,647 +1.11(+1.96%)
Aug 15, 2007 57.12 58.87 56.51 56.58 521,613 -0.67(-1.17%)
Aug 14, 2007 60.30 60.58 57.24 57.24 448,230 -3.35(-5.53%)
Aug 13, 2007 60.99 61.29 59.68 60.60 543,535 +0.08(+0.13%)
Aug 10, 2007 59.96 62.35 59.50 60.52 633,554 -1.09(-1.77%)
Aug 09, 2007 57.56 62.67 57.17 61.61 725,128 +1.01(+1.67%)
Aug 08, 2007 58.47 60.67 57.11 60.60 853,860 +2.97(+5.14%)
Aug 07, 2007 56.35 58.51 56.23 57.64 523,634 +0.86(+1.51%)
Aug 06, 2007 55.80 56.78 54.07 56.78 516,327 +1.01(+1.81%)
Aug 03, 2007 55.75 57.40 55.41 55.77 673,977 -1.63(-2.83%)
Aug 02, 2007 56.38 58.58 56.38 57.40 1,058,308 +0.98(+1.74%)
Aug 01, 2007 53.85 56.71 53.85 56.41 1,192,481 +1.02(+1.83%)
Jul 31, 2007 56.82 57.69 55.29 55.40 459,424 -1.07(-1.90%)
Jul 30, 2007 56.18 56.79 55.21 56.47 534,362 +0.37(+0.65%)
Jul 27, 2007 57.60 58.43 55.79 56.11 915,894 -1.78(-3.08%)
Jul 26, 2007 57.96 58.16 56.47 57.89 679,574 -1.29(-2.18%)
Jul 25, 2007 60.15 60.60 57.94 59.18 700,097 -0.29(-0.49%)
Jul 24, 2007 59.97 60.70 59.19 59.47 575,562 -1.23(-2.03%)
Jul 23, 2007 62.53 62.81 60.70 60.70 425,531 -1.70(-2.73%)
Jul 20, 2007 63.69 63.74 61.79 62.41 537,160 -1.75(-2.73%)
Jul 19, 2007 63.97 64.34 63.74 64.16 371,426 +0.49(+0.77%)
Jul 18, 2007 62.81 63.67 62.26 63.67 521,613 +0.38(+0.60%)
Jul 17, 2007 63.90 64.29 63.28 63.29 345,462 -0.35(-0.56%)
Jul 16, 2007 64.19 65.21 63.64 63.64 476,681 -0.85(-1.32%)
Jul 13, 2007 63.97 64.71 63.52 64.49 223,726 +0.15(+0.23%)
Jul 12, 2007 63.34 64.35 62.78 64.35 293,533 +1.56(+2.48%)
Jul 11, 2007 63.19 63.19 62.44 62.79 523,945 -0.41(-0.65%)
Jul 10, 2007 64.94 65.15 63.05 63.20 432,682 -2.38(-3.63%)
Jul 09, 2007 66.22 66.22 65.28 65.58 249,534 -0.30(-0.46%)
Jul 06, 2007 65.59 66.23 65.01 65.88 314,833 +0.15(+0.23%)
Jul 05, 2007 65.37 66.85 65.00 65.73 432,993 +1.02(+1.58%)
Jul 03, 2007 64.51 64.98 64.10 64.71 214,553 +0.46(+0.71%)
Jul 02, 2007 62.81 64.35 62.50 64.25 412,937 +1.97(+3.17%)
Jun 29, 2007 62.74 63.62 61.83 62.27 334,423 -0.43(-0.69%)
Jun 28, 2007 63.48 63.90 62.71 62.71 425,531 -1.08(-1.69%)
Jun 27, 2007 62.18 63.79 62.11 63.79 993,164 +1.02(+1.63%)
Jun 26, 2007 63.21 63.66 62.48 62.76 776,279 -0.44(-0.70%)
Jun 25, 2007 64.17 64.26 62.81 63.21 500,469 -0.96(-1.49%)
Jun 22, 2007 64.15 64.51 63.68 64.17 649,412 -0.24(-0.37%)
Jun 21, 2007 63.62 64.63 63.03 64.40 430,817 +0.45(+0.70%)
Jun 20, 2007 65.86 65.86 63.94 63.95 631,066 -1.36(-2.09%)
Jun 19, 2007 64.57 65.35 64.36 65.32 439,990 +0.51(+0.79%)
Jun 18, 2007 65.26 65.45 64.49 64.80 455,848 -0.42(-0.64%)
Jun 15, 2007 65.17 65.55 64.71 65.22 567,789 +1.07(+1.66%)
Jun 14, 2007 64.32 64.57 63.68 64.15 265,548 -0.25(-0.39%)
Jun 13, 2007 64.08 64.65 63.46 64.40 477,303 +0.72(+1.13%)
Jun 12, 2007 64.18 64.69 63.53 63.68 666,825 -0.97(-1.50%)
Jun 11, 2007 65.55 65.61 64.42 64.65 455,381 -1.29(-1.96%)
Jun 08, 2007 64.54 66.11 64.33 65.95 457,247 +0.91(+1.39%)
Jun 07, 2007 66.18 66.35 64.66 65.04 628,734 -1.47(-2.21%)
Jun 06, 2007 66.25 67.05 66.03 66.51 513,062 -0.17(-0.26%)
Jun 05, 2007 65.32 68.35 66.67 66.68 365,829 -2.03(-2.96%)
Jun 04, 2007 67.76 68.96 67.68 68.71 561,570 +0.86(+1.26%)
Jun 01, 2007 68.31 68.35 66.86 67.86 470,618 +0.19(+0.29%)
May 31, 2007 67.99 68.18 67.06 67.66 559,238 -0.03(-0.04%)
May 30, 2007 66.06 67.84 66.06 67.69 421,488 +1.04(+1.56%)
May 29, 2007 66.06 66.65 65.55 66.65 745,340 +1.77(+2.73%)
May 25, 2007 65.03 65.50 64.26 64.88 530,942 +0.38(+0.59%)
May 24, 2007 65.34 65.41 63.59 64.50 736,944 -1.04(-1.58%)
May 23, 2007 66.42 67.02 65.46 65.54 320,741 -0.59(-0.89%)
May 22, 2007 66.38 66.96 65.69 66.12 476,059 +0.38(+0.58%)
May 21, 2007 65.41 66.73 65.41 65.74 483,522 +0.14(+0.22%)
May 18, 2007 66.73 66.89 65.53 65.60 689,525 -1.13(-1.70%)
May 17, 2007 67.54 67.71 66.69 66.73 508,709 -1.45(-2.12%)
May 16, 2007 69.41 69.41 67.77 68.18 591,265 -0.83(-1.20%)
May 15, 2007 71.61 71.70 68.82 69.01 743,940 -2.73(-3.81%)
May 14, 2007 71.72 72.15 71.39 71.74 706,627 +0.82(+1.16%)
May 11, 2007 71.03 71.20 70.60 70.92 465,954 +0.53(+0.76%)
May 10, 2007 69.67 70.90 69.57 70.39 874,227 +0.07(+0.10%)
May 09, 2007 68.85 70.36 68.85 70.31 669,935 +1.23(+1.79%)
May 08, 2007 68.24 69.17 68.11 69.08 441,078 +0.28(+0.41%)
May 07, 2007 69.18 69.21 68.47 68.80 413,248 +0.16(+0.23%)
May 04, 2007 68.66 69.08 67.90 68.64 559,393 -0.19(-0.27%)
May 03, 2007 69.01 69.23 68.57 68.82 231,033 -0.02(-0.03%)
May 02, 2007 67.90 69.02 67.52 68.84 323,695 +0.78(+1.14%)
May 01, 2007 68.19 69.90 67.50 68.06 734,767 -0.02(-0.03%)
Apr 30, 2007 66.94 68.98 66.94 68.08 699,319 -0.86(-1.24%)
Apr 27, 2007 68.68 69.14 68.36 68.94 276,120 +0.16(+0.23%)
Apr 26, 2007 68.28 69.14 67.93 68.78 302,862 +0.35(+0.51%)
Apr 25, 2007 68.56 68.89 67.93 68.43 992,076 +0.38(+0.56%)
Apr 24, 2007 67.46 68.36 66.81 68.05 1,054,887 +0.75(+1.12%)
Apr 23, 2007 65.97 67.32 65.97 67.30 379,355 +1.17(+1.77%)
Apr 20, 2007 66.41 66.50 65.79 66.13 340,642 +1.04(+1.60%)
Apr 19, 2007 64.87 65.19 63.82 65.08 287,470 -0.51(-0.78%)
Apr 18, 2007 65.58 66.00 65.54 65.60 239,895 -0.23(-0.35%)
Apr 17, 2007 64.92 65.85 64.76 65.83 313,745 +0.86(+1.32%)
Apr 16, 2007 65.45 65.70 64.63 64.98 270,990 -0.06(-0.10%)
Apr 13, 2007 64.38 65.06 63.86 65.04 448,696 +0.57(+0.89%)
Apr 12, 2007 63.39 65.25 63.39 64.47 260,573 -0.81(-1.24%)
Apr 11, 2007 64.64 65.75 64.64 65.28 650,345 -0.53(-0.81%)
Apr 10, 2007 65.35 65.90 64.96 65.81 225,281 +0.43(+0.66%)
Apr 09, 2007 65.25 65.68 64.88 65.38 210,511 +0.08(+0.13%)
Apr 05, 2007 65.64 65.72 65.22 65.30 201,338 -0.32(-0.49%)
Apr 04, 2007 65.83 65.85 64.76 65.62 391,948 -0.08(-0.13%)
Apr 03, 2007 65.25 65.77 64.78 65.70 254,821 +0.69(+1.07%)
Apr 02, 2007 64.54 65.01 64.14 65.01 344,840 +0.45(+0.70%)
Mar 30, 2007 64.32 64.72 63.72 64.56 369,560 +0.50(+0.78%)
Mar 29, 2007 64.64 64.64 63.86 64.06 411,849 -0.23(-0.36%)
Mar 28, 2007 63.87 64.82 63.68 64.29 671,179 -0.02(-0.03%)
Mar 27, 2007 64.41 64.56 63.84 64.31 739,432 -0.55(-0.84%)
Mar 26, 2007 65.38 65.71 64.42 64.85 374,224 -0.66(-1.01%)
Mar 23, 2007 66.15 66.25 65.52 65.52 402,831 -0.51(-0.77%)
Mar 22, 2007 66.51 66.65 65.98 66.02 265,859 -0.15(-0.23%)
Mar 21, 2007 65.25 66.39 64.74 66.18 395,680 +0.93(+1.42%)
Mar 20, 2007 64.93 65.30 64.51 65.25 507,154 +0.16(+0.25%)
Mar 19, 2007 65.08 65.53 64.76 65.09 579,294 +0.53(+0.82%)
Mar 16, 2007 65.55 65.76 64.47 64.56 515,861 -0.98(-1.50%)
Mar 15, 2007 65.22 65.97 64.32 65.55 1,070,279 +0.40(+0.61%)
Mar 14, 2007 65.05 65.35 63.87 65.15 646,303 +0.24(+0.37%)
Mar 13, 2007 67.17 66.64 64.75 64.91 629,823 -2.26(-3.36%)
Mar 12, 2007 66.51 67.48 66.43 67.17 321,519 -0.06(-0.09%)
Mar 09, 2007 66.96 67.23 66.36 67.23 585,979 +0.91(+1.38%)
Mar 08, 2007 66.34 67.18 66.03 66.31 545,712 +0.77(+1.18%)
Mar 07, 2007 66.29 66.71 65.03 65.54 1,862,883 -0.75(-1.13%)
Mar 06, 2007 65.75 66.96 65.73 66.29 1,065,149 +1.40(+2.15%)
Mar 05, 2007 66.15 67.15 64.87 64.89 778,922 -1.90(-2.85%)
Mar 02, 2007 67.63 68.52 66.80 66.80 518,970 -1.03(-1.52%)
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.