Skip to main content

Vornado Realty Trust (NY: VNO )

41.41 -1.11 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 50.07 50.55 48.87 48.90 2,110,220 -1.31(-2.60%)
Aug 28, 2015 50.42 50.93 49.77 50.21 1,657,848 -0.43(-0.84%)
Aug 27, 2015 49.69 51.17 49.62 50.64 1,748,591 +1.21(+2.45%)
Aug 26, 2015 48.38 49.52 47.92 49.42 2,353,379 +1.86(+3.92%)
Aug 25, 2015 50.11 50.11 47.52 47.56 2,125,099 -1.48(-3.01%)
Aug 24, 2015 51.69 51.90 48.88 49.04 2,696,282 -2.65(-5.13%)
Aug 21, 2015 52.64 52.91 51.67 51.69 2,047,248 -1.27(-2.40%)
Aug 20, 2015 53.27 53.41 52.85 52.96 1,450,028 -0.56(-1.05%)
Aug 19, 2015 53.95 54.11 53.31 53.52 1,047,918 -0.70(-1.29%)
Aug 18, 2015 54.27 54.56 54.01 54.23 1,068,779 -0.15(-0.27%)
Aug 17, 2015 54.35 54.89 53.89 54.37 1,159,158 +0.01(+0.01%)
Aug 14, 2015 54.32 54.43 53.89 54.37 1,094,271 -0.07(-0.12%)
Aug 13, 2015 54.17 54.73 53.72 54.43 1,311,801 +0.08(+0.15%)
Aug 12, 2015 53.88 54.36 53.71 54.35 1,020,388 +0.20(+0.36%)
Aug 11, 2015 53.69 54.44 53.41 54.15 1,311,232 +0.40(+0.75%)
Aug 10, 2015 53.70 53.94 53.42 53.75 1,352,567 +0.39(+0.74%)
Aug 07, 2015 53.13 53.90 52.56 53.36 1,287,168 +0.26(+0.50%)
Aug 06, 2015 53.36 53.44 52.36 53.09 1,548,575 -0.26(-0.49%)
Aug 05, 2015 54.15 54.17 53.23 53.36 1,439,462 -0.59(-1.09%)
Aug 04, 2015 54.45 54.64 53.41 53.94 1,402,219 -0.66(-1.22%)
Aug 03, 2015 54.44 54.74 54.11 54.61 921,103 +0.18(+0.34%)
Jul 31, 2015 54.48 54.74 54.20 54.42 1,943,644 +0.62(+1.16%)
Jul 30, 2015 54.11 54.20 53.63 53.80 815,113 -0.35(-0.64%)
Jul 29, 2015 53.68 54.29 53.22 54.14 1,242,540 +0.44(+0.81%)
Jul 28, 2015 53.68 53.92 53.40 53.71 893,211 -0.02(-0.04%)
Jul 27, 2015 53.51 54.10 53.46 53.73 1,412,811 +0.16(+0.29%)
Jul 24, 2015 53.40 53.80 53.23 53.57 1,067,029 +0.08(+0.15%)
Jul 23, 2015 53.99 54.00 53.08 53.49 1,281,717 -0.59(-1.08%)
Jul 22, 2015 53.87 54.28 53.77 54.08 1,946,987 +0.26(+0.49%)
Jul 21, 2015 54.04 54.37 53.80 53.82 1,658,388 -0.18(-0.33%)
Jul 20, 2015 54.24 54.28 53.84 54.00 1,489,008 -0.29(-0.53%)
Jul 17, 2015 54.74 54.83 54.18 54.29 2,082,733 -0.51(-0.94%)
Jul 16, 2015 54.47 55.21 54.37 54.80 921,803 +0.55(+1.01%)
Jul 15, 2015 54.04 54.38 53.85 54.25 846,251 +0.12(+0.22%)
Jul 14, 2015 54.12 54.34 53.72 54.14 863,454 +0.11(+0.21%)
Jul 13, 2015 54.15 54.87 53.71 54.02 1,422,926 -0.16(-0.30%)
Jul 10, 2015 54.38 54.73 54.05 54.19 1,278,747 +0.15(+0.27%)
Jul 09, 2015 54.49 54.90 53.91 54.04 947,969 -0.22(-0.40%)
Jul 08, 2015 54.37 54.88 54.18 54.26 741,144 -0.40(-0.73%)
Jul 07, 2015 54.18 54.85 54.08 54.66 1,685,243 +0.83(+1.53%)
Jul 06, 2015 53.44 54.17 53.44 53.84 1,299,926 +0.13(+0.24%)
Jul 02, 2015 54.06 53.71 53.71 53.71 1,240,594 -0.08(-0.16%)
Jul 01, 2015 52.41 53.79 52.12 53.79 1,635,831 +0.83(+1.57%)
Jun 30, 2015 53.77 53.77 52.75 52.96 1,684,840 +0.02(+0.04%)
Jun 29, 2015 53.89 54.14 52.90 52.94 1,600,278 -1.00(-1.86%)
Jun 26, 2015 53.66 54.14 53.36 53.94 2,177,638 +0.35(+0.66%)
Jun 25, 2015 54.31 54.31 53.59 53.59 2,078,437 -0.65(-1.20%)
Jun 24, 2015 55.19 55.29 54.24 54.24 2,134,033 -0.85(-1.55%)
Jun 23, 2015 55.44 55.44 55.01 55.10 1,555,365 -0.42(-0.75%)
Jun 22, 2015 55.95 56.27 55.43 55.51 2,116,768 -0.33(-0.59%)
Jun 19, 2015 56.18 56.42 55.66 55.84 2,238,563 -0.66(-1.17%)
Jun 18, 2015 55.50 56.67 55.32 56.51 1,793,231 +1.11(+2.00%)
Jun 17, 2015 54.92 55.54 54.47 55.40 991,213 +0.47(+0.85%)
Jun 16, 2015 54.55 55.06 54.42 54.93 926,715 +0.41(+0.75%)
Jun 15, 2015 54.56 54.87 54.36 54.52 1,850,338 -0.17(-0.31%)
Jun 12, 2015 54.77 54.97 54.45 54.69 1,009,534 -0.18(-0.34%)
Jun 11, 2015 55.01 55.18 54.79 54.87 1,078,650 +0.06(+0.11%)
Jun 10, 2015 54.38 55.50 54.11 54.81 1,394,174 +0.53(+0.98%)
Jun 09, 2015 54.50 54.71 54.19 54.28 901,326 -0.27(-0.50%)
Jun 08, 2015 54.66 54.91 54.45 54.55 1,033,000 -0.22(-0.41%)
Jun 05, 2015 55.09 55.32 54.82 54.78 1,902,382 -0.73(-1.32%)
Jun 04, 2015 55.44 55.75 55.02 55.51 1,359,776 +0.07(+0.13%)
Jun 03, 2015 55.91 56.11 55.15 55.44 1,359,634 -0.47(-0.85%)
Jun 02, 2015 56.18 56.21 55.51 55.91 1,277,786 -0.46(-0.82%)
Jun 01, 2015 55.79 56.62 55.63 56.37 1,230,192 +0.65(+1.16%)
May 29, 2015 56.56 56.82 55.55 55.73 3,161,828 -0.84(-1.48%)
May 28, 2015 57.00 57.14 56.30 56.56 833,282 -0.30(-0.52%)
May 27, 2015 56.64 56.97 56.46 56.86 948,791 +0.45(+0.79%)
May 26, 2015 56.98 57.04 56.29 56.41 1,005,886 -0.64(-1.11%)
May 22, 2015 56.87 57.05 57.05 57.05 725,965 +0.01(+0.01%)
May 21, 2015 57.26 57.44 56.88 57.04 1,268,419 -0.18(-0.31%)
May 20, 2015 56.94 57.64 56.82 57.22 1,217,487 +0.28(+0.49%)
May 19, 2015 56.66 57.12 56.43 56.94 1,279,866 +0.14(+0.25%)
May 18, 2015 57.13 57.32 56.57 56.80 1,112,677 -0.50(-0.88%)
May 15, 2015 57.04 57.62 56.80 57.31 1,260,150 +0.47(+0.82%)
May 14, 2015 56.07 56.90 55.99 56.84 901,019 +1.07(+1.92%)
May 13, 2015 56.53 57.02 55.61 55.77 1,132,179 -0.55(-0.98%)
May 12, 2015 55.90 56.66 55.59 56.32 899,645 +0.04(+0.08%)
May 11, 2015 57.17 57.44 56.08 56.27 893,364 -1.13(-1.96%)
May 08, 2015 57.00 57.95 57.00 57.40 1,098,722 +1.07(+1.90%)
May 07, 2015 55.79 56.74 55.59 56.33 1,310,334 +0.74(+1.34%)
May 06, 2015 55.91 56.04 55.19 55.59 1,074,344 -0.33(-0.59%)
May 05, 2015 55.73 57.08 54.68 55.91 2,145,722 -2.14(-3.69%)
May 04, 2015 58.14 58.56 57.92 58.06 1,035,375 +0.05(+0.09%)
May 01, 2015 57.84 58.44 57.66 58.01 1,493,710 +0.56(+0.98%)
Apr 30, 2015 58.19 58.28 57.10 57.45 1,389,732 -1.02(-1.75%)
Apr 29, 2015 59.16 59.30 58.38 58.47 1,118,158 -1.18(-1.97%)
Apr 28, 2015 59.54 59.84 59.15 59.64 820,023 -0.11(-0.18%)
Apr 27, 2015 59.82 60.13 59.54 59.75 647,258 +0.10(+0.17%)
Apr 24, 2015 59.40 60.06 59.29 59.65 809,814 +0.29(+0.49%)
Apr 23, 2015 59.42 59.60 59.07 59.36 815,584 -0.10(-0.17%)
Apr 22, 2015 59.38 59.84 59.11 59.46 656,307 +0.07(+0.11%)
Apr 21, 2015 59.41 59.87 59.26 59.39 860,279 +0.12(+0.20%)
Apr 20, 2015 59.47 59.80 59.12 59.28 661,838 -0.11(-0.19%)
Apr 17, 2015 59.57 60.04 59.00 59.39 882,389 -0.37(-0.61%)
Apr 16, 2015 59.45 60.15 59.23 59.75 700,988 +0.09(+0.15%)
Apr 15, 2015 60.07 60.36 59.63 59.67 1,044,336 -0.46(-0.76%)
Apr 14, 2015 59.54 60.47 59.51 60.12 1,263,880 +0.59(+1.00%)
Apr 13, 2015 59.67 59.75 59.48 59.53 1,257,729 -0.10(-0.17%)
Apr 10, 2015 59.83 60.34 59.42 59.63 1,375,723 +0.16(+0.26%)
Apr 09, 2015 60.85 60.88 59.20 59.47 2,188,907 -1.44(-2.37%)
Apr 08, 2015 61.12 61.46 60.80 60.91 1,098,917 -0.21(-0.35%)
Apr 07, 2015 62.46 62.46 61.13 61.13 1,288,793 -1.39(-2.22%)
Apr 06, 2015 61.80 62.79 61.76 62.51 1,109,820 +0.78(+1.27%)
Apr 02, 2015 61.06 61.73 61.73 61.73 847,088 +0.51(+0.82%)
Apr 01, 2015 62.14 62.14 60.99 61.23 1,864,902 -0.94(-1.52%)
Mar 31, 2015 62.21 62.52 61.89 62.17 3,051,268 -0.19(-0.31%)
Mar 30, 2015 61.85 62.51 61.34 62.36 1,296,704 +0.78(+1.27%)
Mar 27, 2015 61.14 61.63 60.99 61.58 1,614,659 +0.37(+0.61%)
Mar 26, 2015 61.06 61.47 60.67 61.21 1,449,304 -0.05(-0.08%)
Mar 25, 2015 62.52 62.76 61.20 61.26 1,449,827 -1.17(-1.87%)
Mar 24, 2015 62.67 62.82 62.32 62.42 1,514,270 -0.46(-0.72%)
Mar 23, 2015 62.92 63.29 62.50 62.88 2,067,817 -0.09(-0.14%)
Mar 20, 2015 60.69 63.08 60.35 62.97 3,031,990 +2.44(+4.03%)
Mar 19, 2015 60.21 60.88 59.98 60.53 1,372,884 +0.09(+0.15%)
Mar 18, 2015 59.25 60.78 58.94 60.44 1,205,290 +1.11(+1.87%)
Mar 17, 2015 59.05 59.52 58.87 59.33 1,359,187 +0.13(+0.22%)
Mar 16, 2015 58.89 59.50 58.66 59.20 1,499,623 +0.50(+0.85%)
Mar 13, 2015 58.98 59.03 58.36 58.70 1,456,517 -0.27(-0.45%)
Mar 12, 2015 58.33 59.12 58.30 58.97 1,636,227 +0.92(+1.59%)
Mar 11, 2015 57.84 58.38 57.79 58.05 1,677,787 +0.07(+0.12%)
Mar 10, 2015 58.39 58.66 57.97 57.98 1,746,025 -0.46(-0.79%)
Mar 09, 2015 58.49 58.89 58.23 58.44 1,569,139 +0.34(+0.59%)
Mar 06, 2015 59.65 59.65 58.02 58.10 2,337,122 -2.50(-4.12%)
Mar 05, 2015 60.70 61.18 60.47 60.60 1,852,348 +0.27(+0.45%)
Mar 04, 2015 61.31 61.42 60.20 60.33 1,441,509 -1.10(-1.79%)
Mar 03, 2015 61.45 61.81 61.01 61.42 1,035,917 -0.18(-0.29%)
Mar 02, 2015 61.24 62.07 61.06 61.60 1,017,453 +0.52(+0.85%)
Feb 27, 2015 60.82 61.37 60.45 61.08 1,508,879 +0.37(+0.60%)
Feb 26, 2015 61.18 61.28 60.60 60.71 1,164,333 -0.59(-0.97%)
Feb 25, 2015 61.61 62.18 61.18 61.31 1,632,606 -0.33(-0.54%)
Feb 24, 2015 62.54 62.88 61.29 61.64 1,499,474 -1.17(-1.86%)
Feb 23, 2015 62.68 62.88 62.13 62.81 977,873 +0.37(+0.60%)
Feb 20, 2015 61.57 62.56 61.43 62.44 1,817,820 +0.68(+1.11%)
Feb 19, 2015 63.00 63.02 61.45 61.76 1,664,323 -1.50(-2.37%)
Feb 18, 2015 62.68 63.36 62.20 63.26 1,178,627 +0.60(+0.96%)
Feb 17, 2015 62.65 63.23 62.40 62.66 1,370,403 -0.04(-0.07%)
Feb 13, 2015 63.05 62.70 62.70 62.70 1,002,922 -0.41(-0.65%)
Feb 12, 2015 62.61 63.25 62.26 63.11 943,777 +0.57(+0.91%)
Feb 11, 2015 63.05 63.18 62.07 62.55 982,189 -0.18(-0.29%)
Feb 10, 2015 62.44 63.00 62.17 62.73 2,095,314 +0.37(+0.60%)
Feb 09, 2015 62.41 62.90 62.32 62.36 1,448,965 -0.17(-0.27%)
Feb 06, 2015 62.97 62.99 62.11 62.52 3,131,071 -0.74(-1.17%)
Feb 05, 2015 62.15 63.32 61.89 63.26 1,568,561 +1.33(+2.14%)
Feb 04, 2015 62.14 62.22 61.54 61.94 1,120,624 -0.24(-0.38%)
Feb 03, 2015 61.49 62.19 61.09 62.17 1,346,544 +0.53(+0.86%)
Feb 02, 2015 61.34 61.75 60.43 61.64 1,792,940 +0.34(+0.55%)
Jan 30, 2015 62.16 62.58 61.26 61.30 2,305,333 -1.17(-1.87%)
Jan 29, 2015 62.42 62.63 61.99 62.47 1,298,473 -0.02(-0.03%)
Jan 28, 2015 63.26 63.54 62.48 62.49 1,618,140 -0.66(-1.04%)
Jan 27, 2015 63.07 63.49 62.88 63.14 1,141,174 -0.27(-0.42%)
Jan 26, 2015 63.08 63.41 62.78 63.41 1,179,381 +0.25(+0.39%)
Jan 23, 2015 63.46 63.50 62.97 63.16 1,050,003 -0.21(-0.33%)
Jan 22, 2015 62.17 63.44 62.17 63.37 1,490,587 +1.25(+2.02%)
Jan 21, 2015 62.12 62.56 61.48 62.12 1,587,082 -0.51(-0.82%)
Jan 20, 2015 63.48 63.82 62.33 62.63 1,996,337 -0.51(-0.81%)
Jan 16, 2015 63.80 63.95 62.33 63.14 2,589,460 +0.13(+0.21%)
Jan 15, 2015 62.58 63.32 62.30 63.01 2,935,754 +0.66(+1.06%)
Jan 14, 2015 61.85 62.48 61.52 62.35 1,842,257 +0.27(+0.43%)
Jan 13, 2015 62.47 62.79 61.74 62.09 1,408,320 -0.13(-0.21%)
Jan 12, 2015 61.91 62.36 61.87 62.22 1,233,077 +0.41(+0.66%)
Jan 09, 2015 61.82 62.26 61.45 61.81 1,311,362 -0.01(-0.01%)
Jan 08, 2015 61.74 62.10 61.29 61.82 1,284,316 +0.21(+0.34%)
Jan 07, 2015 60.75 61.68 60.19 61.61 1,856,551 +1.28(+2.11%)
Jan 06, 2015 59.94 60.59 59.86 60.33 2,361,445 +0.49(+0.81%)
Jan 05, 2015 59.38 60.06 59.32 59.84 1,458,811 +0.15(+0.25%)
Jan 02, 2015 59.19 59.75 58.86 59.69 1,172,157 +0.83(+1.41%)
Dec 31, 2014 59.66 58.86 58.86 58.86 2,126,046 -0.78(-1.31%)
Dec 30, 2014 59.52 60.00 59.24 59.64 1,237,824 +0.09(+0.14%)
Dec 29, 2014 59.12 59.64 59.03 59.56 1,409,063 +0.41(+0.68%)
Dec 26, 2014 58.81 59.38 58.67 59.15 1,089,972 +0.38(+0.64%)
Dec 24, 2014 59.39 58.78 58.78 58.78 1,027,029 -0.45(-0.77%)
Dec 23, 2014 59.21 59.37 58.74 59.23 1,340,709 +0.26(+0.43%)
Dec 22, 2014 58.20 59.03 58.06 58.98 1,477,958 +0.99(+1.71%)
Dec 19, 2014 58.66 58.69 57.80 57.99 3,086,415 -0.32(-0.54%)
Dec 18, 2014 57.52 58.32 57.28 58.30 1,693,480 +1.05(+1.83%)
Dec 17, 2014 55.81 57.35 55.81 57.25 1,745,138 +1.35(+2.41%)
Dec 16, 2014 56.09 56.54 55.71 55.91 2,039,061 -0.21(-0.37%)
Dec 15, 2014 56.82 56.92 55.74 56.12 1,670,844 -0.51(-0.90%)
Dec 12, 2014 56.73 57.27 56.57 56.63 1,579,857 -0.26(-0.46%)
Dec 11, 2014 57.17 57.43 56.80 56.89 1,364,913 -0.06(-0.11%)
Dec 10, 2014 57.09 57.27 56.71 56.95 1,386,505 -0.18(-0.32%)
Dec 09, 2014 56.13 57.46 56.08 57.13 1,918,275 +0.53(+0.93%)
Dec 08, 2014 56.57 57.04 56.42 56.60 1,218,459 +0.17(+0.30%)
Dec 05, 2014 56.23 56.50 55.85 56.43 1,421,711 +0.00(+0.00%)
Dec 04, 2014 56.04 56.57 55.85 56.43 1,428,206 +0.34(+0.61%)
Dec 03, 2014 56.31 56.36 55.73 56.09 1,654,363 -0.32(-0.56%)
Dec 02, 2014 56.04 56.42 55.70 56.41 1,609,360 +0.35(+0.62%)
Dec 01, 2014 55.69 56.38 55.46 56.06 1,999,543 +0.28(+0.49%)
Nov 28, 2014 55.44 56.26 55.44 55.79 1,019,484 +0.26(+0.46%)
Nov 26, 2014 55.44 55.53 55.53 55.53 1,447,959 +0.16(+0.28%)
Nov 25, 2014 55.54 55.63 55.29 55.38 2,324,377 -0.07(-0.13%)
Nov 24, 2014 55.51 55.70 55.20 55.45 1,963,605 +0.14(+0.25%)
Nov 21, 2014 54.87 55.34 54.49 55.31 2,506,657 +0.76(+1.39%)
Nov 20, 2014 54.45 54.65 54.23 54.55 2,099,951 +0.05(+0.09%)
Nov 19, 2014 54.44 54.95 54.21 54.50 1,925,958 -0.11(-0.20%)
Nov 18, 2014 54.00 54.71 53.85 54.61 1,499,770 +0.58(+1.06%)
Nov 17, 2014 53.82 54.24 53.67 54.03 1,656,210 +0.24(+0.44%)
Nov 14, 2014 54.12 54.50 53.62 53.80 1,226,228 -0.29(-0.53%)
Nov 13, 2014 53.95 54.30 53.73 54.08 1,156,723 +0.32(+0.59%)
Nov 12, 2014 54.26 54.32 53.61 53.77 1,236,752 -0.55(-1.00%)
Nov 11, 2014 54.79 54.87 54.22 54.31 1,083,398 -0.30(-0.54%)
Nov 10, 2014 54.41 54.78 54.40 54.61 1,705,116 +0.09(+0.16%)
Nov 07, 2014 55.10 55.14 54.48 54.52 1,871,944 -0.55(-1.00%)
Nov 06, 2014 55.55 55.55 54.94 55.07 2,983,974 -0.57(-1.02%)
Nov 05, 2014 55.39 55.76 55.02 55.64 2,457,177 +0.32(+0.58%)
Nov 04, 2014 54.91 55.48 54.62 55.32 2,294,571 +0.17(+0.31%)
Nov 03, 2014 54.42 55.25 54.34 55.15 2,371,018 +0.67(+1.22%)
Oct 31, 2014 53.98 54.57 53.55 54.49 2,774,450 +0.94(+1.75%)
Oct 30, 2014 52.99 53.59 46.33 53.55 2,253,930 +0.42(+0.80%)
Oct 29, 2014 53.50 53.73 52.83 53.13 2,196,955 -0.47(-0.88%)
Oct 28, 2014 53.96 53.96 53.34 53.60 1,485,383 -0.19(-0.36%)
Oct 27, 2014 53.48 53.46 53.24 53.80 1,325,944 +0.33(+0.62%)
Oct 24, 2014 53.61 53.78 53.00 53.46 1,150,310 -0.07(-0.13%)
Oct 23, 2014 53.50 53.75 52.91 53.53 2,146,018 +0.31(+0.58%)
Oct 22, 2014 53.27 53.50 53.03 53.22 1,705,673 -0.03(-0.06%)
Oct 21, 2014 52.94 53.27 52.52 53.25 1,303,856 +0.51(+0.96%)
Oct 20, 2014 51.94 52.76 51.85 52.75 1,342,113 +0.65(+1.25%)
Oct 17, 2014 52.08 52.23 51.48 52.09 2,036,350 +0.45(+0.87%)
Oct 16, 2014 50.85 51.84 50.85 51.65 1,613,609 +0.22(+0.44%)
Oct 15, 2014 51.63 52.04 50.97 51.42 3,296,938 -0.38(-0.73%)
Oct 14, 2014 50.94 52.16 50.79 51.80 1,494,570 +1.01(+1.99%)
Oct 13, 2014 51.01 51.55 50.76 50.79 1,307,186 -0.23(-0.45%)
Oct 10, 2014 50.72 51.78 50.39 51.02 4,988,456 +0.43(+0.85%)
Oct 09, 2014 50.00 50.89 49.81 50.59 3,359,112 +0.62(+1.24%)
Oct 08, 2014 48.95 50.13 48.91 49.97 2,649,584 +1.02(+2.07%)
Oct 07, 2014 49.47 49.58 48.94 48.95 2,013,372 -0.64(-1.29%)
Oct 06, 2014 49.78 50.02 49.48 49.60 1,187,440 -0.08(-0.17%)
Oct 03, 2014 49.72 49.84 49.43 49.68 1,254,268 +0.11(+0.23%)
Oct 02, 2014 49.65 49.89 49.23 49.57 1,395,017 -0.09(-0.18%)
Oct 01, 2014 49.66 50.09 49.40 49.65 1,649,932 -0.09(-0.19%)
Sep 30, 2014 50.07 50.24 49.63 49.75 1,434,947 -0.24(-0.49%)
Sep 29, 2014 50.01 50.05 49.58 49.99 1,252,982 -0.15(-0.31%)
Sep 26, 2014 49.65 50.23 49.40 50.15 1,087,185 +0.49(+0.99%)
Sep 25, 2014 49.77 50.10 49.52 49.65 1,748,714 -0.13(-0.26%)
Sep 24, 2014 49.83 50.61 49.65 49.78 1,839,886 -0.14(-0.28%)
Sep 23, 2014 50.35 50.56 49.87 49.92 1,743,192 -0.43(-0.85%)
Sep 22, 2014 50.83 50.90 50.34 50.35 1,585,493 -0.50(-0.98%)
Sep 19, 2014 51.32 51.49 50.87 50.85 3,066,017 -0.25(-0.49%)
Sep 18, 2014 51.70 51.86 51.07 51.10 2,270,130 -0.41(-0.80%)
Sep 17, 2014 51.56 52.02 51.27 51.51 1,556,049 +0.09(+0.18%)
Sep 16, 2014 50.96 51.59 50.84 51.42 1,264,352 +0.47(+0.92%)
Sep 15, 2014 51.06 51.40 50.74 50.95 1,341,884 -0.18(-0.35%)
Sep 12, 2014 52.37 52.37 50.75 51.13 2,218,800 -1.44(-2.74%)
Sep 11, 2014 52.41 52.68 52.17 52.57 1,178,910 +0.11(+0.22%)
Sep 10, 2014 53.05 53.09 52.37 52.45 1,294,869 -0.74(-1.38%)
Sep 09, 2014 53.53 53.64 53.06 53.19 1,064,933 -0.45(-0.84%)
Sep 08, 2014 53.64 53.80 53.47 53.64 1,055,063 -0.01(-0.01%)
Sep 05, 2014 53.11 53.71 52.96 53.64 1,387,187 +0.45(+0.85%)
Sep 04, 2014 53.24 53.65 52.99 53.19 1,962,711 -0.11(-0.21%)
Sep 03, 2014 53.07 53.46 52.98 53.30 1,803,645 +0.24(+0.45%)
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.