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

Digital Realty Trust (NY: DLR )

149.92 +1.38 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 28, 2006 15.21 15.93 15.21 15.77 143,269 +0.03(+0.18%)
Apr 27, 2006 15.71 16.03 15.52 15.74 138,082 +0.03(+0.18%)
Apr 26, 2006 16.01 16.02 15.59 15.71 238,782 -0.34(-2.09%)
Apr 25, 2006 16.11 16.11 15.71 16.05 313,905 -0.10(-0.62%)
Apr 24, 2006 16.34 16.34 15.92 16.15 155,611 -0.17(-1.06%)
Apr 21, 2006 16.47 16.47 16.11 16.32 418,182 -0.06(-0.38%)
Apr 20, 2006 16.33 16.43 16.24 16.38 354,864 +0.01(+0.03%)
Apr 19, 2006 16.37 16.52 16.17 16.38 467,906 +0.03(+0.20%)
Apr 18, 2006 15.82 16.47 15.82 16.34 466,475 +0.58(+3.69%)
Apr 17, 2006 15.77 15.89 15.72 15.76 192,099 -0.08(-0.53%)
Apr 13, 2006 15.81 15.88 15.64 15.84 170,814 +0.04(+0.25%)
Apr 12, 2006 15.37 15.96 15.37 15.81 227,692 -0.10(-0.63%)
Apr 11, 2006 15.82 15.96 15.79 15.91 133,789 +0.13(+0.85%)
Apr 10, 2006 15.94 16.01 15.77 15.77 265,969 -0.17(-1.05%)
Apr 07, 2006 15.99 16.06 15.79 15.94 239,676 +0.00(+0.00%)
Apr 06, 2006 15.82 16.02 15.80 15.94 357,905 +0.06(+0.39%)
Apr 05, 2006 15.85 15.96 15.83 15.88 331,254 +0.10(+0.60%)
Apr 04, 2006 15.76 15.88 15.69 15.78 288,506 -0.01(-0.07%)
Apr 03, 2006 15.82 15.88 15.58 15.79 261,855 +0.04(+0.28%)
Mar 31, 2006 15.59 15.87 15.42 15.75 329,466 +0.17(+1.11%)
Mar 30, 2006 15.69 15.77 15.46 15.58 551,256 -0.10(-0.64%)
Mar 29, 2006 14.98 15.71 14.84 15.68 1,211,798 +0.64(+4.24%)
Mar 28, 2006 14.85 15.07 14.81 15.04 347,352 +0.17(+1.13%)
Mar 27, 2006 14.83 14.87 14.66 14.87 205,513 +0.03(+0.19%)
Mar 24, 2006 14.87 14.89 14.81 14.84 423,369 -0.03(-0.19%)
Mar 23, 2006 14.82 14.92 14.73 14.87 543,028 +0.06(+0.38%)
Mar 22, 2006 14.79 14.83 14.68 14.82 424,442 +0.00(+0.00%)
Mar 21, 2006 14.73 14.89 14.65 14.82 1,248,823 +0.13(+0.88%)
Mar 20, 2006 14.51 14.74 14.40 14.69 179,757 +0.25(+1.70%)
Mar 17, 2006 14.72 14.72 14.26 14.44 446,085 -0.23(-1.60%)
Mar 16, 2006 14.80 14.85 14.66 14.68 275,986 -0.10(-0.64%)
Mar 15, 2006 14.79 14.84 14.75 14.77 319,628 -0.03(-0.23%)
Mar 14, 2006 14.76 14.83 14.65 14.80 248,977 +0.10(+0.65%)
Mar 13, 2006 14.59 14.80 14.58 14.71 529,614 +0.03(+0.23%)
Mar 10, 2006 14.78 14.92 14.63 14.68 183,513 -0.09(-0.61%)
Mar 09, 2006 14.96 14.98 14.54 14.77 1,461,849 -0.16(-1.09%)
Mar 08, 2006 15.07 15.08 14.66 14.93 328,392 -0.17(-1.11%)
Mar 07, 2006 15.29 15.30 15.03 15.10 487,044 -0.20(-1.32%)
Mar 06, 2006 15.32 15.32 15.16 15.30 130,212 +0.05(+0.33%)
Mar 03, 2006 15.29 15.32 14.68 15.25 154,359 -0.11(-0.73%)
Mar 02, 2006 15.42 15.42 15.10 15.36 401,011 -0.20(-1.29%)
Mar 01, 2006 15.49 15.72 15.46 15.56 174,212 +0.12(+0.80%)
Feb 28, 2006 15.65 15.68 15.43 15.44 192,814 -0.22(-1.39%)
Feb 27, 2006 15.69 15.77 15.65 15.65 160,619 -0.03(-0.21%)
Feb 24, 2006 15.78 15.80 15.61 15.69 978,918 -0.07(-0.43%)
Feb 23, 2006 15.59 15.98 15.43 15.76 595,435 +0.17(+1.08%)
Feb 22, 2006 15.31 15.71 15.01 15.59 216,066 +0.27(+1.79%)
Feb 21, 2006 14.86 15.37 14.76 15.31 163,123 +0.49(+3.32%)
Feb 17, 2006 14.94 14.94 14.68 14.82 174,033 -0.08(-0.56%)
Feb 16, 2006 14.62 15.03 14.53 14.91 308,718 +0.31(+2.14%)
Feb 15, 2006 14.17 14.59 13.94 14.59 290,473 +0.45(+3.16%)
Feb 14, 2006 13.83 14.18 13.74 14.14 204,619 +0.31(+2.26%)
Feb 13, 2006 13.84 13.89 13.70 13.83 838,153 -0.16(-1.16%)
Feb 10, 2006 13.99 14.09 13.82 13.99 139,334 -0.02(-0.12%)
Feb 09, 2006 14.01 14.09 13.92 14.01 121,269 +0.02(+0.12%)
Feb 08, 2006 14.37 14.37 13.95 13.99 180,473 -0.33(-2.30%)
Feb 07, 2006 14.34 14.61 14.27 14.32 212,489 +0.04(+0.27%)
Feb 06, 2006 14.27 14.34 14.14 14.28 159,903 +0.07(+0.51%)
Feb 03, 2006 14.28 14.28 14.12 14.21 187,448 -0.13(-0.90%)
Feb 02, 2006 14.37 14.37 14.19 14.34 186,912 -0.11(-0.74%)
Feb 01, 2006 14.40 14.54 14.25 14.45 195,855 -0.03(-0.19%)
Jan 31, 2006 14.28 14.65 14.24 14.47 207,839 +0.16(+1.13%)
Jan 30, 2006 14.68 14.68 14.30 14.31 290,295 -0.34(-2.33%)
Jan 27, 2006 14.14 14.79 14.11 14.65 217,676 +0.57(+4.05%)
Jan 26, 2006 13.87 14.20 13.83 14.08 291,547 +0.26(+1.90%)
Jan 25, 2006 13.59 13.84 13.57 13.82 149,171 +0.27(+2.02%)
Jan 24, 2006 13.41 13.59 13.38 13.55 426,767 +0.18(+1.38%)
Jan 23, 2006 13.27 13.48 13.27 13.36 149,529 +0.08(+0.63%)
Jan 20, 2006 13.29 13.35 13.19 13.28 483,288 +0.16(+1.19%)
Jan 19, 2006 13.09 13.23 13.07 13.12 206,587 +0.05(+0.39%)
Jan 18, 2006 13.11 13.13 12.96 13.07 201,400 -0.08(-0.60%)
Jan 17, 2006 13.31 13.31 13.00 13.15 162,050 -0.23(-1.75%)
Jan 13, 2006 13.35 13.47 13.35 13.38 176,538 +0.07(+0.50%)
Jan 12, 2006 13.36 13.72 13.32 13.32 251,839 +0.00(+0.00%)
Jan 11, 2006 13.45 13.50 13.27 13.32 157,041 -0.13(-1.00%)
Jan 10, 2006 13.32 13.51 13.22 13.45 179,042 +0.17(+1.31%)
Jan 09, 2006 13.22 13.31 13.07 13.28 214,635 +0.12(+0.89%)
Jan 06, 2006 13.09 13.24 13.00 13.16 380,799 +0.15(+1.12%)
Jan 05, 2006 12.90 13.05 12.90 13.02 438,393 +0.15(+1.17%)
Jan 04, 2006 12.72 12.96 12.66 12.86 424,263 +0.15(+1.14%)
Jan 03, 2006 12.76 12.84 12.46 12.72 383,304 +0.07(+0.53%)
Dec 30, 2005 12.85 12.85 12.64 12.65 294,230 -0.25(-1.95%)
Dec 29, 2005 13.23 13.23 12.88 12.90 312,474 -0.24(-1.83%)
Dec 28, 2005 12.97 13.18 12.97 13.14 234,132 +0.12(+0.90%)
Dec 27, 2005 13.11 13.19 12.89 13.03 248,798 -0.03(-0.26%)
Dec 23, 2005 12.97 13.11 12.97 13.06 169,741 +0.12(+0.95%)
Dec 22, 2005 12.95 13.07 12.76 12.94 301,384 +0.06(+0.48%)
Dec 21, 2005 12.86 12.94 12.78 12.88 386,523 +0.10(+0.79%)
Dec 20, 2005 12.81 12.87 12.75 12.78 560,915 -0.01(-0.04%)
Dec 19, 2005 13.09 13.16 12.70 12.78 190,847 -0.26(-2.01%)
Dec 16, 2005 13.14 13.24 12.97 13.04 246,294 -0.10(-0.72%)
Dec 15, 2005 13.09 13.24 13.09 13.14 372,214 +0.09(+0.69%)
Dec 14, 2005 13.06 13.18 13.01 13.05 531,045 -0.05(-0.38%)
Dec 13, 2005 13.12 13.37 13.09 13.10 190,668 -0.01(-0.09%)
Dec 12, 2005 13.18 13.34 13.06 13.11 204,261 -0.04(-0.30%)
Dec 09, 2005 13.33 13.81 13.08 13.15 541,598 -0.11(-0.80%)
Dec 08, 2005 12.80 13.30 12.80 13.26 233,416 +0.49(+3.81%)
Dec 07, 2005 12.90 12.94 12.77 12.77 376,328 -0.09(-0.70%)
Dec 06, 2005 12.64 12.89 12.64 12.86 695,778 +0.29(+2.31%)
Dec 05, 2005 12.70 12.76 12.48 12.57 597,403 -0.14(-1.10%)
Dec 02, 2005 12.80 12.80 12.56 12.71 101,952 -0.06(-0.44%)
Dec 01, 2005 12.61 12.85 12.61 12.76 413,531 +0.20(+1.56%)
Nov 30, 2005 12.43 12.69 12.39 12.57 1,401,214 +0.21(+1.72%)
Nov 29, 2005 12.22 12.47 12.13 12.36 270,977 +0.20(+1.66%)
Nov 28, 2005 12.26 12.30 12.12 12.15 125,383 -0.07(-0.55%)
Nov 25, 2005 12.18 12.24 12.17 12.22 7,691 +0.02(+0.18%)
Nov 23, 2005 12.02 12.21 11.98 12.20 198,359 +0.15(+1.25%)
Nov 22, 2005 11.86 12.05 11.79 12.05 151,854 +0.18(+1.56%)
Nov 21, 2005 11.82 11.96 11.79 11.86 232,164 +0.07(+0.57%)
Nov 18, 2005 11.63 11.80 11.63 11.80 275,986 +0.21(+1.78%)
Nov 17, 2005 11.60 11.63 11.54 11.59 169,741 -0.01(-0.05%)
Nov 16, 2005 11.76 11.77 11.56 11.60 172,603 -0.15(-1.29%)
Nov 15, 2005 11.92 11.92 11.74 11.75 151,139 -0.17(-1.41%)
Nov 14, 2005 12.11 12.11 11.88 11.91 112,326 -0.16(-1.34%)
Nov 11, 2005 11.94 12.10 11.77 12.08 149,708 +0.18(+1.50%)
Nov 10, 2005 11.71 11.91 11.69 11.90 223,579 +0.15(+1.29%)
Nov 09, 2005 11.47 11.96 11.47 11.75 189,773 +0.34(+2.94%)
Nov 08, 2005 11.38 11.43 11.22 11.41 179,399 -0.02(-0.15%)
Nov 07, 2005 11.15 11.65 11.13 11.43 225,367 +0.26(+2.30%)
Nov 04, 2005 11.17 11.18 11.08 11.17 129,139 +0.00(+0.00%)
Nov 03, 2005 11.18 11.18 11.02 11.17 155,789 +0.10(+0.91%)
Nov 02, 2005 10.69 11.07 10.62 11.07 308,718 +0.31(+2.91%)
Nov 01, 2005 10.71 10.79 10.59 10.76 266,148 +0.03(+0.31%)
Oct 31, 2005 10.67 10.86 10.64 10.72 172,603 +0.05(+0.47%)
Oct 28, 2005 10.54 10.84 10.54 10.67 297,091 +0.17(+1.65%)
Oct 27, 2005 10.68 10.75 10.48 10.50 60,634 -0.16(-1.47%)
Oct 26, 2005 10.90 10.92 10.58 10.66 63,854 -0.26(-2.36%)
Oct 25, 2005 10.96 10.96 10.86 10.91 174,570 -0.03(-0.31%)
Oct 24, 2005 10.91 11.04 10.90 10.95 139,513 +0.07(+0.62%)
Oct 21, 2005 10.68 10.90 10.67 10.88 54,553 +0.20(+1.89%)
Oct 20, 2005 10.87 10.90 10.62 10.68 107,317 -0.22(-2.05%)
Oct 19, 2005 10.70 10.90 10.62 10.90 98,911 +0.20(+1.88%)
Oct 18, 2005 10.69 10.75 10.59 10.70 108,033 +0.04(+0.37%)
Oct 17, 2005 10.59 10.70 10.46 10.66 148,993 +0.10(+0.90%)
Oct 14, 2005 10.45 10.63 10.42 10.57 142,732 +0.15(+1.39%)
Oct 13, 2005 10.40 10.45 10.35 10.42 86,212 +0.02(+0.22%)
Oct 12, 2005 10.58 10.58 10.36 10.40 124,488 -0.20(-1.85%)
Oct 11, 2005 10.32 10.67 10.30 10.59 273,660 +0.31(+2.99%)
Oct 10, 2005 10.43 10.43 10.28 10.29 87,285 -0.14(-1.34%)
Oct 07, 2005 10.16 10.48 10.14 10.43 99,090 +0.26(+2.59%)
Oct 06, 2005 9.974 10.26 9.913 10.16 127,708 +0.20(+2.02%)
Oct 05, 2005 10.15 10.20 9.963 9.963 140,407 -0.18(-1.82%)
Oct 04, 2005 10.19 10.22 10.12 10.15 55,626 -0.02(-0.17%)
Oct 03, 2005 10.12 10.25 10.09 10.16 74,764 +0.10(+1.00%)
Sep 30, 2005 9.890 10.16 9.862 10.06 274,018 +0.22(+2.22%)
Sep 29, 2005 9.840 9.862 9.393 9.846 947,438 -0.02(-0.23%)
Sep 28, 2005 10.07 10.07 9.801 9.868 210,343 -0.22(-2.22%)
Sep 27, 2005 10.09 10.11 10.03 10.09 201,578 -0.04(-0.39%)
Sep 26, 2005 10.14 10.18 10.09 10.13 500,638 +0.04(+0.39%)
Sep 23, 2005 10.09 10.16 9.980 10.09 257,563 +0.06(+0.56%)
Sep 22, 2005 10.04 10.28 9.952 10.04 208,912 +0.01(+0.11%)
Sep 21, 2005 10.09 10.11 9.963 10.02 156,684 -0.05(-0.50%)
Sep 20, 2005 10.19 10.25 10.04 10.07 95,334 -0.12(-1.21%)
Sep 19, 2005 10.32 10.40 10.13 10.20 300,490 -0.16(-1.51%)
Sep 16, 2005 10.45 10.47 10.26 10.35 336,084 -0.06(-0.59%)
Sep 15, 2005 10.34 10.52 10.33 10.42 153,822 +0.09(+0.87%)
Sep 14, 2005 10.37 10.43 10.23 10.33 320,701 -0.02(-0.16%)
Sep 13, 2005 10.52 10.52 10.32 10.34 658,216 -0.26(-2.43%)
Sep 12, 2005 10.73 10.76 10.48 10.60 248,083 -0.17(-1.61%)
Sep 09, 2005 10.76 10.83 10.67 10.77 331,612 +0.05(+0.47%)
Sep 08, 2005 10.63 10.73 10.51 10.72 436,247 +0.09(+0.84%)
Sep 07, 2005 10.81 10.81 10.59 10.63 249,335 -0.16(-1.50%)
Sep 06, 2005 10.65 10.84 10.65 10.80 232,164 +0.17(+1.63%)
Sep 02, 2005 10.66 10.71 10.59 10.62 236,278 -0.01(-0.11%)
Sep 01, 2005 10.62 10.86 10.48 10.63 242,359 +0.00(+0.00%)
Aug 31, 2005 10.76 10.81 10.62 10.63 478,638 -0.12(-1.14%)
Aug 30, 2005 10.68 10.82 10.56 10.76 635,501 +0.06(+0.58%)
Aug 29, 2005 10.81 10.81 10.62 10.70 208,554 -0.08(-0.73%)
Aug 26, 2005 10.73 10.79 10.66 10.77 439,645 +0.08(+0.78%)
Aug 25, 2005 10.75 10.81 10.61 10.69 981,601 -0.08(-0.73%)
Aug 24, 2005 10.72 10.90 10.56 10.77 377,759 -0.02(-0.21%)
Aug 23, 2005 10.91 10.94 10.64 10.79 453,955 -0.21(-1.93%)
Aug 22, 2005 11.04 11.06 10.79 11.00 282,246 +0.01(+0.10%)
Aug 19, 2005 10.95 11.16 10.94 10.99 742,819 +0.07(+0.66%)
Aug 18, 2005 10.93 11.01 10.65 10.92 339,840 -0.01(-0.10%)
Aug 17, 2005 10.97 11.02 10.82 10.93 272,229 +0.01(+0.10%)
Aug 16, 2005 10.59 11.00 10.59 10.92 367,742 +0.28(+2.63%)
Aug 15, 2005 10.40 10.72 10.38 10.64 243,254 +0.18(+1.76%)
Aug 12, 2005 10.44 10.50 10.29 10.45 226,798 -0.02(-0.16%)
Aug 11, 2005 10.40 10.56 10.34 10.47 761,242 +0.04(+0.43%)
Aug 10, 2005 10.48 10.48 10.30 10.43 660,184 -0.06(-0.53%)
Aug 09, 2005 10.43 10.48 10.15 10.48 1,097,683 +0.06(+0.54%)
Aug 08, 2005 10.62 10.65 10.40 10.43 968,008 -0.22(-2.10%)
Aug 05, 2005 10.66 10.73 10.62 10.65 534,980 -0.06(-0.57%)
Aug 04, 2005 10.91 10.91 10.66 10.71 370,246 -0.20(-1.79%)
Aug 03, 2005 10.66 10.95 10.64 10.91 192,635 +0.23(+2.20%)
Aug 02, 2005 10.64 10.68 10.60 10.67 307,823 +0.02(+0.21%)
Aug 01, 2005 10.59 10.68 10.53 10.65 960,495 +0.06(+0.58%)
Jul 29, 2005 10.58 10.63 10.49 10.59 531,760 +0.01(+0.11%)
Jul 28, 2005 10.32 10.58 10.23 10.58 343,238 +0.21(+1.99%)
Jul 27, 2005 10.40 10.43 10.23 10.37 865,161 +0.01(+0.11%)
Jul 26, 2005 10.33 10.40 10.18 10.36 755,697 +0.06(+0.54%)
Jul 25, 2005 10.09 10.33 10.06 10.30 850,137 +0.12(+1.21%)
Jul 22, 2005 10.19 10.23 10.12 10.18 1,272,969 +0.01(+0.06%)
Jul 21, 2005 10.15 10.29 10.06 10.18 3,385,166 +0.22(+2.25%)
Jul 20, 2005 9.734 10.09 9.734 9.952 721,534 +0.19(+1.95%)
Jul 19, 2005 9.700 9.812 9.672 9.762 69,935 +0.02(+0.23%)
Jul 18, 2005 9.639 9.851 9.560 9.739 681,826 +0.10(+1.04%)
Jul 15, 2005 9.829 9.829 9.521 9.639 1,233,798 -0.21(-2.10%)
Jul 14, 2005 9.974 10.00 9.756 9.846 465,938 -0.21(-2.06%)
Jul 13, 2005 10.07 10.12 10.02 10.05 58,309 -0.03(-0.28%)
Jul 12, 2005 10.02 10.30 10.02 10.08 168,668 +0.08(+0.78%)
Jul 11, 2005 10.03 10.11 9.913 10.00 105,708 +0.02(+0.22%)
Jul 08, 2005 9.778 10.06 9.678 9.980 62,244 +0.21(+2.18%)
Jul 07, 2005 9.672 9.823 9.588 9.767 38,634 -0.03(-0.29%)
Jul 06, 2005 9.840 9.980 9.795 9.795 135,220 -0.07(-0.74%)
Jul 05, 2005 9.924 10.05 9.812 9.868 77,984 -0.06(-0.56%)
Jul 01, 2005 9.700 10.14 9.667 9.924 66,358 +0.21(+2.13%)
Jun 30, 2005 9.650 9.778 9.644 9.717 46,146 +0.10(+0.99%)
Jun 29, 2005 9.449 9.644 9.415 9.622 42,569 +0.12(+1.24%)
Jun 28, 2005 9.376 9.633 9.376 9.504 82,277 +0.17(+1.80%)
Jun 27, 2005 9.672 9.778 9.337 9.337 189,952 -0.24(-2.51%)
Jun 24, 2005 9.231 9.616 9.186 9.577 908,625 +0.34(+3.63%)
Jun 23, 2005 9.113 9.583 9.091 9.242 411,564 +0.13(+1.41%)
Jun 22, 2005 9.231 9.337 9.091 9.113 152,928 -0.04(-0.49%)
Jun 21, 2005 8.895 9.337 8.895 9.158 235,920 +0.21(+2.37%)
Jun 20, 2005 8.973 9.012 8.884 8.945 49,545 -0.06(-0.62%)
Jun 17, 2005 9.091 9.096 8.889 9.001 338,230 -0.10(-1.11%)
Jun 16, 2005 9.057 9.247 9.018 9.102 126,814 +0.02(+0.18%)
Jun 15, 2005 8.850 9.085 8.834 9.085 194,603 +0.29(+3.31%)
Jun 14, 2005 8.699 8.945 8.671 8.794 111,431 +0.04(+0.51%)
Jun 13, 2005 8.817 8.940 8.465 8.750 394,751 -0.19(-2.13%)
Jun 10, 2005 8.945 8.973 8.917 8.940 395,645 -0.01(-0.06%)
Jun 09, 2005 8.806 8.985 8.638 8.945 265,254 +0.12(+1.39%)
Jun 08, 2005 8.582 8.889 8.582 8.822 132,358 +0.30(+3.54%)
Jun 07, 2005 8.532 8.582 8.437 8.520 162,050 +0.02(+0.26%)
Jun 06, 2005 8.509 8.599 8.375 8.498 149,350 +0.02(+0.20%)
Jun 03, 2005 8.526 8.616 8.409 8.481 78,163 +0.01(+0.07%)
Jun 02, 2005 8.414 8.554 8.330 8.476 68,146 +0.06(+0.73%)
Jun 01, 2005 8.409 8.493 8.375 8.414 82,098 +0.03(+0.33%)
May 31, 2005 8.498 8.498 8.302 8.386 44,000 -0.07(-0.86%)
May 27, 2005 8.437 8.493 8.386 8.459 84,065 +0.04(+0.46%)
May 26, 2005 8.442 8.470 8.403 8.420 81,203 +0.03(+0.33%)
May 25, 2005 8.397 8.487 8.358 8.392 59,561 -0.03(-0.33%)
May 24, 2005 8.459 8.515 8.342 8.420 287,612 -0.10(-1.12%)
May 23, 2005 8.381 8.632 8.342 8.515 129,139 +0.13(+1.60%)
May 20, 2005 8.247 8.392 8.219 8.381 84,244 +0.16(+1.90%)
May 19, 2005 8.191 8.247 8.191 8.224 146,846 +0.06(+0.75%)
May 18, 2005 8.118 8.247 8.107 8.163 209,806 +0.07(+0.90%)
May 17, 2005 8.247 8.247 8.034 8.090 268,294 -0.05(-0.62%)
May 16, 2005 8.006 8.219 7.715 8.140 150,066 +0.13(+1.68%)
May 13, 2005 8.107 8.107 7.939 8.006 144,342 -0.10(-1.24%)
May 12, 2005 8.135 8.163 8.017 8.107 133,074 -0.06(-0.68%)
May 11, 2005 8.319 8.319 8.101 8.163 56,341 -0.16(-1.88%)
May 10, 2005 8.403 8.403 8.068 8.319 123,773 -0.06(-0.67%)
May 09, 2005 8.174 8.375 8.157 8.375 26,114 +0.18(+2.18%)
May 06, 2005 8.358 8.437 8.051 8.196 71,008 -0.13(-1.61%)
May 05, 2005 8.358 8.459 8.291 8.330 110,179 +0.01(+0.07%)
May 04, 2005 8.151 8.353 8.107 8.325 387,775 +0.17(+2.13%)
May 03, 2005 8.006 8.151 8.006 8.151 66,537 +0.11(+1.32%)
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.