Skip to main content

Federal Realty Investment Trust (NY: FRT )

99.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 97.65 98.06 96.29 96.67 2,410,444 -0.85(-0.87%)
May 30, 2017 99.30 99.41 97.49 97.52 666,382 -1.97(-1.98%)
May 26, 2017 100.38 100.40 98.85 99.48 516,795 -0.84(-0.83%)
May 25, 2017 100.60 101.28 99.99 100.32 530,896 -0.02(-0.01%)
May 24, 2017 99.06 100.75 99.01 100.33 599,162 +1.33(+1.34%)
May 23, 2017 99.71 100.00 98.70 99.00 675,838 -0.61(-0.61%)
May 22, 2017 99.04 99.79 98.38 99.61 1,076,665 +0.70(+0.71%)
May 19, 2017 98.08 100.11 97.33 98.91 953,179 +1.02(+1.05%)
May 18, 2017 96.91 98.06 95.98 97.89 902,438 +1.04(+1.07%)
May 17, 2017 96.18 97.55 95.87 96.85 926,506 +0.40(+0.42%)
May 16, 2017 99.58 99.58 96.44 96.44 1,177,783 -3.24(-3.25%)
May 15, 2017 98.74 100.31 98.47 99.68 785,624 +0.90(+0.91%)
May 12, 2017 102.08 102.19 98.66 98.78 1,061,425 -3.38(-3.31%)
May 11, 2017 103.55 103.55 101.71 102.16 522,730 -1.80(-1.73%)
May 10, 2017 102.78 104.22 102.34 103.96 481,440 +1.14(+1.11%)
May 09, 2017 102.88 102.92 101.76 102.82 502,287 +0.09(+0.08%)
May 08, 2017 104.70 105.10 102.53 102.73 465,749 -1.84(-1.76%)
May 05, 2017 103.54 104.86 103.37 104.57 513,289 +1.09(+1.05%)
May 04, 2017 105.24 106.72 101.28 103.49 1,030,820 -0.71(-0.68%)
May 03, 2017 105.56 105.60 103.69 104.19 761,403 -1.19(-1.13%)
May 02, 2017 104.96 106.73 104.53 105.38 812,574 +0.51(+0.49%)
May 01, 2017 103.35 104.89 102.40 104.87 639,410 +1.79(+1.73%)
Apr 28, 2017 104.48 104.67 102.45 103.08 851,584 -1.79(-1.70%)
Apr 27, 2017 105.70 104.52 104.87 620,948 +0.47(+0.45%)
Apr 26, 2017 105.72 106.15 104.32 104.40 929,134 -1.61(-1.52%)
Apr 25, 2017 105.43 106.10 104.94 106.01 465,273 +0.68(+0.64%)
Apr 24, 2017 107.73 107.82 104.28 105.34 613,712 -1.91(-1.78%)
Apr 21, 2017 107.94 108.12 107.05 107.25 386,810 -0.82(-0.76%)
Apr 20, 2017 108.42 108.42 107.41 108.07 366,164 -0.20(-0.19%)
Apr 19, 2017 108.04 108.78 107.71 108.27 425,314 +0.34(+0.31%)
Apr 18, 2017 107.38 108.08 107.27 107.94 441,584 +0.47(+0.44%)
Apr 17, 2017 106.18 107.48 106.18 107.46 405,096 +1.35(+1.27%)
Apr 13, 2017 106.37 106.54 105.83 106.12 437,450 -0.10(-0.10%)
Apr 12, 2017 105.95 106.62 105.84 106.22 538,878 -0.17(-0.16%)
Apr 11, 2017 105.53 106.94 105.49 106.38 521,493 +0.89(+0.84%)
Apr 10, 2017 104.49 105.78 104.21 105.49 441,473 +0.96(+0.92%)
Apr 07, 2017 104.81 105.19 104.31 104.53 499,213 -0.30(-0.29%)
Apr 06, 2017 104.56 105.30 104.14 104.83 433,801 +0.00(+0.00%)
Apr 05, 2017 105.08 105.41 104.52 104.83 353,459 +0.00(+0.00%)
Apr 04, 2017 105.23 105.75 104.75 104.83 438,283 -0.58(-0.55%)
Apr 03, 2017 105.14 106.20 105.08 105.41 515,551 +0.27(+0.25%)
Mar 31, 2017 105.01 105.53 104.24 105.14 529,381 +0.13(+0.12%)
Mar 30, 2017 104.70 105.17 103.97 105.01 368,163 +0.15(+0.14%)
Mar 29, 2017 104.72 105.28 104.30 104.86 623,956 -0.09(-0.08%)
Mar 28, 2017 104.53 105.18 103.45 104.95 659,016 +0.41(+0.39%)
Mar 27, 2017 105.90 107.01 104.16 104.54 857,297 -1.62(-1.53%)
Mar 24, 2017 106.13 106.73 105.86 106.16 502,342 +0.05(+0.05%)
Mar 23, 2017 104.75 107.04 104.60 106.11 616,165 +1.28(+1.22%)
Mar 22, 2017 106.07 106.78 103.89 104.83 836,337 -1.23(-1.16%)
Mar 21, 2017 105.83 106.39 105.31 106.06 877,832 +0.18(+0.17%)
Mar 20, 2017 106.09 106.71 105.43 105.88 693,047 -0.24(-0.23%)
Mar 17, 2017 105.31 106.24 104.67 106.12 1,711,266 +1.38(+1.32%)
Mar 16, 2017 104.51 105.03 104.15 104.75 704,741 -0.02(-0.01%)
Mar 15, 2017 102.30 105.21 102.08 104.76 669,296 +2.68(+2.62%)
Mar 14, 2017 100.81 102.43 100.50 102.08 830,460 +1.02(+1.01%)
Mar 13, 2017 101.27 101.27 100.01 101.06 758,963 +1.06(+1.05%)
Mar 10, 2017 99.59 100.95 99.25 100.00 837,108 +0.41(+0.41%)
Mar 09, 2017 102.03 102.56 99.48 99.59 669,225 -2.39(-2.34%)
Mar 08, 2017 103.67 104.06 101.72 101.99 691,056 -2.26(-2.17%)
Mar 07, 2017 105.03 105.32 103.87 104.25 413,293 -0.71(-0.68%)
Mar 06, 2017 105.51 105.51 104.72 104.96 532,524 -0.56(-0.53%)
Mar 03, 2017 107.16 107.21 104.78 105.52 702,960 -1.36(-1.27%)
Mar 02, 2017 108.14 108.28 106.44 106.88 748,291 -1.73(-1.59%)
Mar 01, 2017 109.33 109.41 108.08 108.61 802,468 -1.38(-1.25%)
Feb 28, 2017 111.23 111.23 109.50 109.98 535,570 -1.17(-1.05%)
Feb 27, 2017 111.51 112.37 110.66 111.15 464,349 -0.09(-0.08%)
Feb 24, 2017 111.50 111.50 110.44 111.24 425,509 -0.05(-0.04%)
Feb 23, 2017 111.14 111.58 110.44 111.29 457,430 +0.66(+0.60%)
Feb 22, 2017 111.19 111.94 109.89 110.62 448,899 -0.74(-0.67%)
Feb 21, 2017 109.81 111.50 109.54 111.36 563,942 +1.44(+1.31%)
Feb 17, 2017 109.93 109.93 109.93 0 +0.12(+0.11%)
Feb 16, 2017 109.68 110.58 109.53 109.80 389,881 +0.41(+0.37%)
Feb 15, 2017 109.49 110.07 108.73 109.39 626,156 -0.86(-0.78%)
Feb 14, 2017 111.07 111.75 109.42 110.25 655,294 -1.46(-1.31%)
Feb 13, 2017 112.00 112.00 110.61 111.72 444,150 -0.01(-0.01%)
Feb 10, 2017 110.66 111.75 110.61 111.72 322,315 +0.73(+0.66%)
Feb 09, 2017 109.78 111.04 109.43 110.99 362,755 +1.32(+1.20%)
Feb 08, 2017 109.21 109.95 108.94 109.67 380,773 +0.51(+0.47%)
Feb 07, 2017 109.56 109.94 108.72 109.16 403,132 -0.09(-0.08%)
Feb 06, 2017 109.34 109.80 108.90 109.25 324,123 -0.12(-0.11%)
Feb 03, 2017 110.05 110.39 108.84 109.36 416,171 -0.13(-0.12%)
Feb 02, 2017 107.65 109.50 107.62 109.50 555,575 +2.04(+1.90%)
Feb 01, 2017 109.20 109.79 107.10 107.46 713,826 -2.29(-2.09%)
Jan 31, 2017 108.97 110.00 108.89 109.75 1,986,108 +1.01(+0.93%)
Jan 30, 2017 108.67 109.22 108.12 108.74 409,455 -0.43(-0.39%)
Jan 27, 2017 110.41 110.41 108.76 109.17 357,622 -0.87(-0.79%)
Jan 26, 2017 110.08 110.68 109.64 110.04 377,823 +0.02(+0.02%)
Jan 25, 2017 110.29 110.64 109.42 110.01 530,730 -0.15(-0.14%)
Jan 24, 2017 110.77 111.30 109.71 110.16 526,312 -0.59(-0.54%)
Jan 23, 2017 109.58 110.97 109.58 110.75 331,957 +0.78(+0.71%)
Jan 20, 2017 108.93 110.05 108.83 109.97 400,783 +1.15(+1.05%)
Jan 19, 2017 110.19 110.19 108.61 108.83 357,035 -1.78(-1.61%)
Jan 18, 2017 110.63 110.75 109.69 110.61 369,878 +0.19(+0.17%)
Jan 17, 2017 109.95 110.58 109.86 110.42 484,375 +0.87(+0.79%)
Jan 13, 2017 109.55 109.55 109.55 0 -0.34(-0.31%)
Jan 12, 2017 109.23 109.92 108.54 109.89 421,749 +0.66(+0.61%)
Jan 11, 2017 110.20 110.87 109.10 109.23 395,960 -1.11(-1.01%)
Jan 10, 2017 111.29 111.35 110.03 110.34 504,629 -1.16(-1.04%)
Jan 09, 2017 113.27 113.33 111.40 111.50 467,059 -1.42(-1.25%)
Jan 06, 2017 113.11 113.94 112.56 112.92 529,767 -0.62(-0.55%)
Jan 05, 2017 111.83 113.69 111.00 113.55 577,144 +0.84(+0.74%)
Jan 04, 2017 112.23 113.00 111.90 112.71 524,762 +0.64(+0.57%)
Jan 03, 2017 111.69 112.10 110.59 112.07 663,616 +1.01(+0.91%)
Dec 30, 2016 111.06 111.06 111.06 0 +1.61(+1.47%)
Dec 29, 2016 108.07 109.64 107.81 109.45 603,503 +1.64(+1.52%)
Dec 28, 2016 108.65 108.87 107.28 107.81 461,571 -0.91(-0.83%)
Dec 27, 2016 108.27 109.18 108.14 108.72 402,370 +0.34(+0.31%)
Dec 23, 2016 108.38 108.38 108.38 0 -0.04(-0.04%)
Dec 22, 2016 108.08 108.50 107.03 108.41 385,754 -0.07(-0.06%)
Dec 21, 2016 110.48 111.33 108.43 108.48 453,107 -1.82(-1.65%)
Dec 20, 2016 109.79 110.77 109.34 110.30 354,860 +0.04(+0.03%)
Dec 19, 2016 109.75 110.89 109.19 110.26 410,829 +1.42(+1.30%)
Dec 16, 2016 108.12 109.66 108.03 108.84 1,022,135 +1.69(+1.58%)
Dec 15, 2016 107.40 108.83 106.77 107.15 446,097 -0.41(-0.38%)
Dec 14, 2016 110.60 110.83 107.51 107.56 610,471 -2.70(-2.45%)
Dec 13, 2016 110.42 110.97 108.89 110.26 832,119 +0.57(+0.52%)
Dec 12, 2016 109.28 110.30 109.06 109.69 511,019 -0.11(-0.10%)
Dec 09, 2016 109.95 111.32 109.37 109.80 362,078 -0.22(-0.20%)
Dec 08, 2016 109.38 110.17 108.19 110.02 472,832 -0.05(-0.04%)
Dec 07, 2016 109.00 110.24 109.00 110.07 502,728 +1.47(+1.35%)
Dec 06, 2016 108.65 109.39 107.74 108.60 407,106 +0.39(+0.36%)
Dec 05, 2016 107.14 108.44 106.95 108.21 442,920 +0.90(+0.84%)
Dec 02, 2016 107.09 109.07 106.78 107.31 495,439 +0.83(+0.78%)
Dec 01, 2016 108.31 108.72 106.12 106.48 679,651 -2.48(-2.28%)
Nov 30, 2016 109.28 109.94 108.17 108.97 749,930 -1.07(-0.97%)
Nov 29, 2016 109.53 110.66 109.44 110.04 475,854 +0.49(+0.45%)
Nov 28, 2016 109.12 110.44 108.97 109.55 338,695 +0.15(+0.14%)
Nov 25, 2016 108.94 110.12 108.81 109.40 168,981 +0.64(+0.59%)
Nov 23, 2016 108.75 108.75 108.75 0 -0.46(-0.42%)
Nov 22, 2016 107.64 109.40 107.56 109.21 440,539 +1.65(+1.54%)
Nov 21, 2016 107.44 108.10 107.12 107.56 537,398 +0.62(+0.58%)
Nov 18, 2016 106.56 107.25 106.16 106.94 678,987 +0.35(+0.33%)
Nov 17, 2016 107.14 108.03 106.54 106.59 522,864 -0.63(-0.59%)
Nov 16, 2016 107.20 107.75 106.26 107.22 408,651 +0.13(+0.12%)
Nov 15, 2016 107.99 109.28 106.40 107.09 624,969 -0.76(-0.70%)
Nov 14, 2016 106.23 108.33 105.42 107.85 859,423 +1.26(+1.19%)
Nov 11, 2016 106.09 108.43 106.09 106.58 466,229 +0.29(+0.27%)
Nov 10, 2016 108.15 108.15 104.95 106.30 770,060 -1.60(-1.48%)
Nov 09, 2016 107.97 108.60 105.74 107.89 726,552 -2.41(-2.19%)
Nov 08, 2016 109.73 110.57 109.10 110.31 526,010 +0.30(+0.27%)
Nov 07, 2016 108.43 110.08 107.89 110.00 649,653 +2.73(+2.55%)
Nov 04, 2016 106.73 107.41 105.86 107.27 1,198,052 +0.72(+0.68%)
Nov 03, 2016 108.05 108.05 104.29 106.55 1,432,835 -2.49(-2.28%)
Nov 02, 2016 110.27 110.96 108.72 109.04 721,495 -1.06(-0.96%)
Nov 01, 2016 112.41 112.41 109.79 110.10 598,262 -2.60(-2.31%)
Oct 31, 2016 112.14 112.81 111.11 112.70 969,314 +1.18(+1.06%)
Oct 28, 2016 111.35 112.36 110.82 111.52 603,556 +0.44(+0.39%)
Oct 27, 2016 113.36 113.36 110.33 111.08 419,731 -2.43(-2.14%)
Oct 26, 2016 114.50 114.50 112.78 113.51 566,360 -1.22(-1.06%)
Oct 25, 2016 114.48 115.15 114.02 114.73 516,502 -0.19(-0.17%)
Oct 24, 2016 114.85 115.63 114.06 114.92 360,154 +0.58(+0.51%)
Oct 21, 2016 113.27 114.68 113.22 114.34 430,166 +0.30(+0.26%)
Oct 20, 2016 114.46 114.55 113.07 114.04 491,298 -0.62(-0.54%)
Oct 19, 2016 114.37 114.75 113.67 114.66 425,670 +0.51(+0.45%)
Oct 18, 2016 114.63 115.31 113.92 114.15 356,113 -0.16(-0.14%)
Oct 17, 2016 114.27 115.23 114.23 114.30 300,938 +0.04(+0.03%)
Oct 14, 2016 115.45 115.92 114.21 114.27 529,678 -1.16(-1.00%)
Oct 13, 2016 113.08 115.46 112.91 115.42 723,374 +1.82(+1.61%)
Oct 12, 2016 111.88 113.81 111.76 113.60 554,505 +1.70(+1.52%)
Oct 11, 2016 112.66 113.53 111.39 111.90 616,019 -1.20(-1.06%)
Oct 10, 2016 113.06 113.97 112.56 113.09 321,683 +0.42(+0.37%)
Oct 07, 2016 113.01 114.18 112.00 112.67 699,582 +0.39(+0.35%)
Oct 06, 2016 111.82 113.11 111.11 112.29 453,987 -0.03(-0.03%)
Oct 05, 2016 114.39 114.72 111.38 112.32 757,348 -1.75(-1.54%)
Oct 04, 2016 114.82 114.87 113.08 114.07 1,254,636 -0.84(-0.73%)
Oct 03, 2016 118.15 119.05 114.68 114.91 1,363,121 -4.54(-3.80%)
Sep 30, 2016 121.25 121.51 119.42 119.45 892,349 -1.08(-0.90%)
Sep 29, 2016 122.30 122.63 120.32 120.53 415,923 -2.70(-2.19%)
Sep 28, 2016 122.82 123.39 122.45 123.23 435,459 +0.32(+0.26%)
Sep 27, 2016 123.96 124.28 122.74 122.91 401,415 -0.86(-0.70%)
Sep 26, 2016 123.14 124.28 122.88 123.77 369,400 +0.47(+0.38%)
Sep 23, 2016 122.48 123.83 121.20 123.31 392,187 +0.26(+0.21%)
Sep 22, 2016 121.54 123.09 121.54 123.04 459,703 +2.23(+1.85%)
Sep 21, 2016 119.61 120.93 118.08 120.81 518,255 +1.15(+0.96%)
Sep 20, 2016 121.06 121.07 119.64 119.66 319,279 -0.75(-0.62%)
Sep 19, 2016 119.85 120.67 119.85 120.40 277,689 +0.80(+0.67%)
Sep 16, 2016 118.94 119.65 118.55 119.60 832,859 +0.11(+0.09%)
Sep 15, 2016 118.87 119.64 118.71 119.49 288,752 +0.31(+0.26%)
Sep 14, 2016 119.08 119.78 118.75 119.19 388,357 +0.11(+0.09%)
Sep 13, 2016 121.14 121.56 118.78 119.08 716,892 -2.81(-2.30%)
Sep 12, 2016 119.26 122.39 119.26 121.88 800,756 +2.76(+2.32%)
Sep 09, 2016 122.46 122.91 119.12 119.12 606,091 -4.62(-3.73%)
Sep 08, 2016 123.36 123.96 122.58 123.74 1,058,961 -0.28(-0.22%)
Sep 07, 2016 123.35 124.07 122.64 124.02 470,373 +0.52(+0.42%)
Sep 06, 2016 122.95 123.51 121.93 123.50 786,239 +0.53(+0.43%)
Sep 02, 2016 122.23 122.98 122.98 122.98 349,361 +1.09(+0.89%)
Sep 01, 2016 122.51 122.67 121.36 121.89 337,015 -0.72(-0.58%)
Aug 31, 2016 122.64 122.91 121.23 122.61 837,190 -0.16(-0.13%)
Aug 30, 2016 124.09 124.48 122.03 122.76 421,727 -1.12(-0.90%)
Aug 29, 2016 123.50 124.97 123.36 123.88 492,424 +1.20(+0.97%)
Aug 26, 2016 123.32 124.34 122.03 122.69 765,344 -0.35(-0.28%)
Aug 25, 2016 121.88 123.12 121.64 123.03 557,946 +1.28(+1.05%)
Aug 24, 2016 121.70 121.94 120.46 121.75 316,348 +0.29(+0.24%)
Aug 23, 2016 122.24 122.49 121.14 121.46 362,591 -0.35(-0.28%)
Aug 22, 2016 121.51 122.52 121.32 121.81 483,059 +0.09(+0.08%)
Aug 19, 2016 121.98 122.72 121.45 121.71 584,907 -0.69(-0.56%)
Aug 18, 2016 122.62 123.07 121.88 122.40 378,778 +0.02(+0.01%)
Aug 17, 2016 121.46 122.44 120.64 122.39 468,407 +1.10(+0.91%)
Aug 16, 2016 122.83 122.92 121.00 121.28 547,108 -1.79(-1.45%)
Aug 15, 2016 123.69 124.15 122.95 123.07 293,434 -0.48(-0.39%)
Aug 12, 2016 123.18 124.84 123.18 123.55 326,738 +0.30(+0.24%)
Aug 11, 2016 125.17 125.17 122.72 123.25 420,420 -1.82(-1.46%)
Aug 10, 2016 125.69 126.00 124.75 125.07 479,566 -0.42(-0.34%)
Aug 09, 2016 125.39 125.87 124.17 125.49 503,677 +0.23(+0.18%)
Aug 08, 2016 126.80 126.80 124.77 125.26 569,976 -1.54(-1.21%)
Aug 05, 2016 128.62 128.87 126.09 126.80 608,223 -0.81(-0.63%)
Aug 04, 2016 128.72 128.72 127.61 127.61 339,900 -0.84(-0.65%)
Aug 03, 2016 129.37 129.37 127.88 128.45 416,823 -0.69(-0.54%)
Aug 02, 2016 130.64 130.93 129.01 129.14 646,827 -2.22(-1.69%)
Aug 01, 2016 131.05 131.57 130.71 131.36 320,009 +0.50(+0.38%)
Jul 29, 2016 130.06 131.92 129.63 130.86 643,923 +0.76(+0.59%)
Jul 28, 2016 127.94 130.53 127.94 130.10 437,936 +2.24(+1.75%)
Jul 27, 2016 128.61 128.61 126.74 127.86 319,350 -0.65(-0.50%)
Jul 26, 2016 129.28 129.38 128.17 128.51 394,926 -0.54(-0.42%)
Jul 25, 2016 129.11 129.49 128.02 129.05 483,717 +0.18(+0.14%)
Jul 22, 2016 128.31 129.38 128.26 128.87 445,576 +0.50(+0.39%)
Jul 21, 2016 127.83 128.64 127.11 128.37 578,055 +0.24(+0.19%)
Jul 20, 2016 128.71 128.71 127.94 128.13 476,374 -0.52(-0.40%)
Jul 19, 2016 128.01 128.69 127.29 128.65 290,472 +0.68(+0.53%)
Jul 18, 2016 127.97 128.46 127.37 127.97 299,912 -0.08(-0.06%)
Jul 15, 2016 127.81 128.16 127.03 128.04 421,347 +0.60(+0.47%)
Jul 14, 2016 128.61 129.37 127.00 127.44 600,523 -1.80(-1.40%)
Jul 13, 2016 128.58 129.37 128.26 129.25 361,416 +0.66(+0.52%)
Jul 12, 2016 129.62 129.62 127.57 128.59 436,516 -1.09(-0.84%)
Jul 11, 2016 129.47 130.14 128.39 129.68 418,883 +0.28(+0.21%)
Jul 08, 2016 128.82 129.46 128.24 129.40 445,556 +1.16(+0.91%)
Jul 07, 2016 129.53 129.53 127.13 128.24 435,810 -1.65(-1.27%)
Jul 06, 2016 129.12 130.13 128.71 129.89 747,319 +0.17(+0.13%)
Jul 05, 2016 128.06 129.83 127.80 129.72 445,462 +1.92(+1.50%)
Jul 01, 2016 128.30 127.80 127.80 127.80 331,465 +0.14(+0.11%)
Jun 30, 2016 126.73 127.71 125.52 127.66 569,060 +1.21(+0.96%)
Jun 29, 2016 125.82 126.83 125.82 126.45 521,876 +1.20(+0.95%)
Jun 28, 2016 123.60 125.30 123.13 125.25 559,210 +2.56(+2.09%)
Jun 27, 2016 120.30 123.07 120.12 122.69 513,020 +1.78(+1.47%)
Jun 24, 2016 118.04 122.42 117.87 120.91 918,021 -0.75(-0.61%)
Jun 23, 2016 121.88 122.28 121.02 121.66 252,471 +0.49(+0.40%)
Jun 22, 2016 121.31 121.59 120.70 121.17 298,457 +0.04(+0.03%)
Jun 21, 2016 120.81 121.61 120.30 121.14 322,488 +0.32(+0.27%)
Jun 20, 2016 121.09 122.07 120.67 120.81 444,233 +0.22(+0.19%)
Jun 17, 2016 121.49 121.49 119.95 120.59 908,332 -1.11(-0.91%)
Jun 16, 2016 120.14 121.76 119.75 121.70 434,872 +1.26(+1.04%)
Jun 15, 2016 119.61 120.96 119.41 120.44 440,451 +0.71(+0.59%)
Jun 14, 2016 120.20 120.27 119.28 119.73 371,806 -0.38(-0.32%)
Jun 13, 2016 120.73 121.80 120.73 120.11 456,669 -0.25(-0.20%)
Jun 10, 2016 120.00 121.00 119.16 120.36 337,447 -0.08(-0.06%)
Jun 09, 2016 119.58 120.87 119.45 120.44 512,181 +1.00(+0.84%)
Jun 08, 2016 119.09 119.65 118.55 119.43 451,956 +0.49(+0.41%)
Jun 07, 2016 119.39 119.80 118.88 118.94 316,392 +0.01(+0.01%)
Jun 06, 2016 119.81 120.27 118.14 118.93 453,386 -0.41(-0.35%)
Jun 03, 2016 119.32 120.20 118.69 119.35 365,851 +0.70(+0.59%)
Jun 02, 2016 117.60 118.65 117.27 118.65 339,315 +0.71(+0.60%)
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.