Skip to main content

W.P. Carey & Company Llc (NY: WPC )

55.05 +0.27 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 63.00 63.15 62.21 62.23 1,074,451 -0.78(-1.23%)
Sep 29, 2021 63.21 63.27 62.71 63.00 783,194 +0.44(+0.71%)
Sep 28, 2021 62.74 62.77 61.99 62.56 1,167,163 -0.08(-0.13%)
Sep 27, 2021 63.00 64.09 62.52 62.64 1,296,346 -0.16(-0.25%)
Sep 24, 2021 63.88 64.07 62.75 62.80 1,095,603 -1.22(-1.90%)
Sep 23, 2021 64.56 64.84 63.96 64.02 1,000,198 -0.32(-0.50%)
Sep 22, 2021 64.20 64.84 63.94 64.34 822,428 +0.45(+0.71%)
Sep 21, 2021 64.29 64.69 63.79 63.89 1,213,255 +0.06(+0.09%)
Sep 20, 2021 63.45 64.21 63.02 63.83 1,290,356 -0.21(-0.33%)
Sep 17, 2021 64.21 64.94 64.01 64.04 2,916,271 +0.09(+0.14%)
Sep 16, 2021 63.82 64.32 63.57 63.95 1,010,831 -0.12(-0.18%)
Sep 15, 2021 63.95 64.45 63.79 64.06 998,067 +0.05(+0.08%)
Sep 14, 2021 64.07 64.42 63.63 64.01 1,171,045 +0.27(+0.42%)
Sep 13, 2021 63.77 64.60 63.62 63.74 1,337,115 +0.43(+0.68%)
Sep 10, 2021 65.10 65.24 63.31 63.32 1,079,425 -1.80(-2.76%)
Sep 09, 2021 66.22 66.62 65.11 65.11 745,312 -1.44(-2.16%)
Sep 08, 2021 65.77 66.78 65.77 66.55 1,126,601 +0.48(+0.72%)
Sep 07, 2021 66.51 66.59 65.70 66.07 982,154 -0.55(-0.82%)
Sep 03, 2021 66.78 66.82 66.25 66.62 967,645 -0.08(-0.11%)
Sep 02, 2021 66.02 66.70 65.75 66.69 1,184,830 +0.67(+1.02%)
Sep 01, 2021 65.70 66.36 65.56 66.02 913,969 +0.40(+0.61%)
Aug 31, 2021 65.22 65.68 65.01 65.62 1,227,868 +0.17(+0.26%)
Aug 30, 2021 64.89 65.47 64.69 65.45 654,633 +0.54(+0.83%)
Aug 27, 2021 64.61 65.19 64.55 64.91 837,754 +0.56(+0.87%)
Aug 26, 2021 64.47 64.75 64.22 64.35 693,395 +0.03(+0.04%)
Aug 25, 2021 64.29 64.88 63.95 64.32 941,276 -0.04(-0.07%)
Aug 24, 2021 65.00 65.05 64.25 64.37 811,365 -0.53(-0.82%)
Aug 23, 2021 65.31 65.59 64.58 64.89 1,063,133 -0.24(-0.36%)
Aug 20, 2021 64.52 65.50 64.14 65.13 843,349 +0.34(+0.52%)
Aug 19, 2021 64.91 65.30 64.24 64.79 834,657 -0.41(-0.63%)
Aug 18, 2021 66.06 66.09 65.06 65.21 971,042 -1.13(-1.71%)
Aug 17, 2021 66.01 66.47 65.68 66.34 961,058 -0.06(-0.09%)
Aug 16, 2021 66.09 66.79 66.02 66.40 958,191 +0.36(+0.55%)
Aug 13, 2021 65.92 66.04 65.52 66.04 859,790 +0.36(+0.55%)
Aug 12, 2021 65.78 65.78 65.34 65.68 865,969 +0.12(+0.18%)
Aug 11, 2021 65.11 65.67 64.94 65.56 1,808,900 +0.88(+1.36%)
Aug 10, 2021 65.49 65.60 64.52 64.68 4,450,955 -2.56(-3.81%)
Aug 09, 2021 67.20 67.43 66.90 67.24 552,181 -0.18(-0.26%)
Aug 06, 2021 67.70 67.94 67.29 67.41 643,401 -0.23(-0.34%)
Aug 05, 2021 67.09 67.64 67.02 67.64 509,336 +0.84(+1.26%)
Aug 04, 2021 67.04 67.12 66.41 66.80 680,640 -0.26(-0.39%)
Aug 03, 2021 66.79 67.13 66.32 67.06 694,598 +0.27(+0.40%)
Aug 02, 2021 68.04 68.46 66.73 66.79 974,802 -0.98(-1.45%)
Jul 30, 2021 67.75 69.19 67.71 67.78 1,176,399 +0.19(+0.29%)
Jul 29, 2021 67.61 68.46 67.45 67.58 814,308 +0.29(+0.42%)
Jul 28, 2021 67.84 67.97 67.01 67.30 718,229 -0.38(-0.56%)
Jul 27, 2021 66.99 67.99 66.78 67.67 978,117 +0.60(+0.90%)
Jul 26, 2021 67.09 67.46 66.77 67.07 878,841 +0.35(+0.53%)
Jul 23, 2021 66.19 66.86 66.01 66.72 545,644 +0.68(+1.03%)
Jul 22, 2021 66.12 66.12 65.56 66.04 607,247 -0.20(-0.30%)
Jul 21, 2021 66.78 67.13 66.17 66.24 706,838 -0.51(-0.77%)
Jul 20, 2021 66.11 67.13 65.88 66.75 1,220,370 +1.24(+1.90%)
Jul 19, 2021 65.94 66.05 64.89 65.51 950,992 -1.08(-1.63%)
Jul 16, 2021 66.71 67.08 66.42 66.59 834,537 +0.13(+0.19%)
Jul 15, 2021 65.84 66.59 65.65 66.47 1,265,569 +0.52(+0.79%)
Jul 14, 2021 65.14 66.22 65.03 65.94 718,676 +0.77(+1.19%)
Jul 13, 2021 66.04 66.12 64.79 65.17 981,084 -1.01(-1.52%)
Jul 12, 2021 65.52 66.36 65.39 66.18 964,487 +0.69(+1.05%)
Jul 09, 2021 64.68 65.50 64.42 65.49 882,568 +0.92(+1.43%)
Jul 08, 2021 64.05 64.61 63.63 64.57 1,048,230 +0.07(+0.10%)
Jul 07, 2021 64.05 64.58 63.55 64.50 958,265 +0.32(+0.50%)
Jul 06, 2021 63.13 64.29 62.71 64.18 1,318,815 +1.08(+1.72%)
Jul 02, 2021 62.99 63.46 62.80 63.10 748,541 +0.35(+0.56%)
Jul 01, 2021 62.79 63.34 62.25 62.74 1,169,366 +0.07(+0.11%)
Jun 30, 2021 63.26 63.58 62.64 62.68 1,436,382 -0.60(-0.94%)
Jun 29, 2021 63.57 64.35 63.17 63.27 1,447,087 -0.65(-1.01%)
Jun 28, 2021 64.40 64.49 63.46 63.92 1,408,337 -0.31(-0.49%)
Jun 25, 2021 64.02 64.46 63.81 64.23 1,170,527 +0.22(+0.35%)
Jun 24, 2021 63.75 64.13 63.49 64.01 1,078,847 +0.31(+0.49%)
Jun 23, 2021 64.11 64.33 63.67 63.70 1,252,795 +0.06(+0.09%)
Jun 22, 2021 63.58 64.19 63.34 63.64 864,676 -0.07(-0.10%)
Jun 21, 2021 62.98 64.13 62.89 63.70 1,214,520 +0.89(+1.42%)
Jun 18, 2021 63.63 63.71 62.81 62.81 1,828,298 -0.91(-1.43%)
Jun 17, 2021 63.60 64.00 63.27 63.72 1,342,738 +0.04(+0.07%)
Jun 16, 2021 64.50 64.57 63.63 63.68 1,250,610 -0.60(-0.93%)
Jun 15, 2021 64.83 64.83 64.00 64.28 1,053,478 -0.13(-0.21%)
Jun 14, 2021 63.80 64.41 63.72 64.41 1,056,705 +0.68(+1.07%)
Jun 11, 2021 64.17 64.21 63.57 63.73 711,788 -0.52(-0.81%)
Jun 10, 2021 63.97 64.58 63.53 64.25 805,128 +0.37(+0.58%)
Jun 09, 2021 63.78 64.46 63.41 63.88 1,880,493 +0.53(+0.84%)
Jun 08, 2021 62.54 63.44 62.31 63.35 4,336,284 -1.13(-1.75%)
Jun 07, 2021 64.96 65.05 64.45 64.48 1,124,231 -0.26(-0.40%)
Jun 04, 2021 64.64 64.90 64.22 64.73 734,418 +0.24(+0.37%)
Jun 03, 2021 64.71 64.82 64.12 64.49 927,298 -0.37(-0.57%)
Jun 02, 2021 63.88 65.02 63.57 64.86 1,142,202 +1.01(+1.58%)
Jun 01, 2021 62.97 63.85 62.78 63.85 1,410,943 +1.34(+2.15%)
May 28, 2021 61.91 62.77 61.76 62.51 1,500,739 +0.89(+1.44%)
May 27, 2021 62.55 62.55 61.50 61.62 1,282,828 -0.73(-1.17%)
May 26, 2021 62.54 62.93 62.30 62.35 643,804 -0.13(-0.21%)
May 25, 2021 62.58 62.90 62.25 62.49 697,539 -0.15(-0.24%)
May 24, 2021 62.46 62.97 62.24 62.64 654,718 +0.50(+0.80%)
May 21, 2021 62.23 62.50 61.72 62.14 730,423 -0.02(-0.03%)
May 20, 2021 61.60 62.39 61.39 62.16 952,252 +0.56(+0.90%)
May 19, 2021 60.66 61.61 60.40 61.60 1,065,764 +0.46(+0.75%)
May 18, 2021 61.12 61.51 60.82 61.14 615,379 -0.03(-0.05%)
May 17, 2021 61.02 61.43 60.90 61.18 806,377 +0.16(+0.26%)
May 14, 2021 60.68 61.15 60.63 61.02 604,254 +0.58(+0.96%)
May 13, 2021 59.42 60.99 59.42 60.44 1,084,118 +1.01(+1.70%)
May 12, 2021 60.90 61.01 59.42 59.43 1,043,044 -1.58(-2.59%)
May 11, 2021 61.67 62.13 60.53 61.01 1,348,069 -1.15(-1.85%)
May 10, 2021 62.57 63.02 62.15 62.16 816,497 -0.09(-0.15%)
May 07, 2021 61.13 62.42 61.13 62.25 1,177,065 +0.94(+1.54%)
May 06, 2021 61.61 61.87 61.02 61.31 856,084 -0.16(-0.26%)
May 05, 2021 61.73 62.34 61.23 61.47 1,086,981 -0.92(-1.47%)
May 04, 2021 62.78 63.27 62.24 62.39 1,108,923 -0.31(-0.50%)
May 03, 2021 62.69 63.36 61.85 62.70 1,395,103 +0.65(+1.05%)
Apr 30, 2021 60.47 62.24 60.37 62.05 1,369,920 +1.25(+2.06%)
Apr 29, 2021 60.94 61.61 60.38 60.80 756,215 +0.42(+0.70%)
Apr 28, 2021 60.71 60.96 60.35 60.37 755,741 -0.23(-0.38%)
Apr 27, 2021 61.09 61.11 60.58 60.61 791,997 -0.43(-0.71%)
Apr 26, 2021 61.29 61.32 60.81 61.04 545,254 +0.24(+0.40%)
Apr 23, 2021 61.07 61.29 60.49 60.80 689,184 -0.32(-0.53%)
Apr 22, 2021 61.27 61.64 61.02 61.12 858,411 -0.12(-0.20%)
Apr 21, 2021 61.21 61.47 60.77 61.24 796,352 +0.17(+0.28%)
Apr 20, 2021 60.42 61.17 60.12 61.07 731,648 +0.49(+0.81%)
Apr 19, 2021 59.93 60.58 59.58 60.58 701,116 +0.85(+1.41%)
Apr 16, 2021 60.05 60.20 59.71 59.74 685,442 -0.09(-0.15%)
Apr 15, 2021 59.43 59.86 59.16 59.83 1,048,217 +0.64(+1.08%)
Apr 14, 2021 59.57 59.73 59.08 59.19 636,536 -0.36(-0.61%)
Apr 13, 2021 59.07 59.58 58.77 59.55 664,172 +0.52(+0.88%)
Apr 12, 2021 58.47 59.04 58.12 59.03 772,714 +0.56(+0.96%)
Apr 09, 2021 58.73 58.93 58.19 58.47 714,169 -0.31(-0.52%)
Apr 08, 2021 58.83 59.42 58.59 58.77 828,461 -0.06(-0.10%)
Apr 07, 2021 59.35 59.84 58.53 58.83 1,313,226 -1.18(-1.97%)
Apr 06, 2021 59.53 60.03 59.45 60.02 1,190,699 +0.28(+0.47%)
Apr 05, 2021 60.07 60.32 59.13 59.74 1,328,565 -0.22(-0.36%)
Apr 01, 2021 59.03 59.96 58.81 59.95 1,380,903 +1.33(+2.26%)
Mar 31, 2021 58.34 59.63 58.14 58.63 2,351,085 +0.06(+0.10%)
Mar 30, 2021 57.95 58.75 57.95 58.57 1,290,234 +0.19(+0.32%)
Mar 29, 2021 58.27 58.74 58.09 58.38 2,545,464 +0.12(+0.21%)
Mar 26, 2021 57.40 58.32 57.11 58.26 3,033,293 +1.18(+2.07%)
Mar 25, 2021 56.33 57.33 55.65 57.07 1,304,351 +0.65(+1.16%)
Mar 24, 2021 56.92 57.60 56.42 56.42 1,450,967 -0.31(-0.55%)
Mar 23, 2021 56.91 57.37 56.50 56.73 1,081,869 -0.34(-0.60%)
Mar 22, 2021 56.33 57.21 56.21 57.07 2,028,703 +1.09(+1.94%)
Mar 19, 2021 56.57 56.90 55.99 55.99 1,765,123 -0.71(-1.25%)
Mar 18, 2021 57.75 57.97 56.53 56.70 1,540,604 -1.30(-2.24%)
Mar 17, 2021 56.98 58.00 56.94 58.00 1,558,788 +0.92(+1.62%)
Mar 16, 2021 57.15 57.48 56.83 57.07 1,281,495 -0.07(-0.13%)
Mar 15, 2021 56.70 57.59 56.41 57.15 1,343,467 +0.60(+1.07%)
Mar 12, 2021 55.77 56.68 55.42 56.54 1,479,225 +1.01(+1.82%)
Mar 11, 2021 56.05 56.11 55.36 55.53 1,637,807 -0.25(-0.45%)
Mar 10, 2021 55.31 56.05 55.20 55.78 1,123,457 +0.60(+1.09%)
Mar 09, 2021 55.55 55.92 55.18 55.18 1,229,816 -0.38(-0.68%)
Mar 08, 2021 55.68 56.15 55.20 55.55 1,052,621 +0.29(+0.52%)
Mar 05, 2021 55.02 55.41 53.98 55.27 1,641,651 +0.42(+0.76%)
Mar 04, 2021 55.68 55.82 54.46 54.85 1,671,356 -0.66(-1.19%)
Mar 03, 2021 55.40 56.06 55.14 55.51 1,150,129 +0.11(+0.19%)
Mar 02, 2021 55.72 55.94 54.99 55.41 1,564,199 -0.30(-0.54%)
Mar 01, 2021 57.20 57.68 55.71 55.71 1,485,739 -0.24(-0.44%)
Feb 26, 2021 57.15 57.42 55.94 55.95 1,444,559 -1.15(-2.02%)
Feb 25, 2021 58.77 59.19 56.69 57.11 1,169,375 -1.46(-2.50%)
Feb 24, 2021 57.64 58.71 57.29 58.57 1,152,774 +1.05(+1.83%)
Feb 23, 2021 56.70 57.52 56.39 57.51 1,232,849 +1.32(+2.35%)
Feb 22, 2021 55.93 56.60 55.64 56.19 1,224,594 +0.41(+0.73%)
Feb 19, 2021 55.61 56.12 55.31 55.78 1,135,877 +0.36(+0.65%)
Feb 18, 2021 55.92 56.22 55.35 55.42 1,050,078 -0.60(-1.06%)
Feb 17, 2021 56.34 56.64 56.02 56.02 834,607 -0.44(-0.78%)
Feb 16, 2021 57.76 58.75 56.01 56.46 1,548,954 -1.00(-1.75%)
Feb 12, 2021 56.50 57.56 56.25 57.46 1,264,005 +1.09(+1.94%)
Feb 11, 2021 56.19 56.82 56.08 56.37 990,941 +0.14(+0.25%)
Feb 10, 2021 56.25 57.06 56.15 56.23 837,375 +0.16(+0.29%)
Feb 09, 2021 56.07 56.34 55.74 56.07 698,534 +0.35(+0.63%)
Feb 08, 2021 55.46 55.85 54.92 55.72 1,193,685 +0.32(+0.57%)
Feb 05, 2021 56.15 56.33 55.31 55.40 1,139,184 -0.29(-0.51%)
Feb 04, 2021 55.75 56.26 55.63 55.68 1,741,937 +0.08(+0.15%)
Feb 03, 2021 55.64 55.96 55.28 55.60 1,043,988 -0.33(-0.58%)
Feb 02, 2021 55.24 56.08 54.84 55.93 956,744 +1.02(+1.86%)
Feb 01, 2021 54.35 54.96 53.96 54.91 2,361,471 +0.70(+1.30%)
Jan 29, 2021 54.90 55.27 54.03 54.21 1,126,078 -0.87(-1.59%)
Jan 28, 2021 54.65 55.84 54.56 55.08 914,573 +0.55(+1.00%)
Jan 27, 2021 55.09 55.43 54.31 54.53 1,300,407 -0.99(-1.78%)
Jan 26, 2021 55.28 55.81 54.97 55.52 864,130 +0.68(+1.24%)
Jan 25, 2021 54.80 55.32 54.25 54.84 1,082,645 -0.07(-0.13%)
Jan 22, 2021 54.29 54.97 53.79 54.92 1,310,430 +0.51(+0.93%)
Jan 21, 2021 54.29 54.75 53.68 54.41 2,327,266 -0.31(-0.57%)
Jan 20, 2021 54.51 55.10 54.19 54.72 2,036,246 +0.10(+0.18%)
Jan 19, 2021 55.16 55.20 54.39 54.62 1,320,192 -0.27(-0.49%)
Jan 15, 2021 55.03 55.05 53.97 54.89 1,414,181 +0.51(+0.95%)
Jan 14, 2021 54.70 54.86 54.29 54.38 1,271,053 +0.02(+0.03%)
Jan 13, 2021 54.20 54.99 54.20 54.36 1,323,145 +0.22(+0.41%)
Jan 12, 2021 54.22 54.29 53.68 54.14 1,946,390 -0.04(-0.08%)
Jan 11, 2021 54.53 54.78 54.13 54.18 1,087,154 -0.27(-0.49%)
Jan 08, 2021 54.79 55.33 54.13 54.45 1,179,240 -0.13(-0.24%)
Jan 07, 2021 55.44 55.52 54.14 54.58 1,721,126 -0.88(-1.59%)
Jan 06, 2021 55.92 56.20 54.96 55.46 1,518,995 -0.08(-0.15%)
Jan 05, 2021 55.67 56.33 55.51 55.55 1,038,382 +0.03(+0.06%)
Jan 04, 2021 57.72 57.79 55.51 55.51 1,590,290 -2.11(-3.66%)
Dec 31, 2020 57.62 57.62 57.62 943,394 +0.72(+1.26%)
Dec 30, 2020 56.66 57.55 56.59 56.90 943,394 +0.48(+0.85%)
Dec 29, 2020 57.13 57.36 55.93 56.42 1,017,129 -0.67(-1.17%)
Dec 28, 2020 56.87 57.22 56.54 57.09 774,764 +0.47(+0.84%)
Dec 24, 2020 56.37 56.62 55.92 56.62 366,947 +0.40(+0.72%)
Dec 23, 2020 56.88 57.49 56.11 56.21 833,841 -0.32(-0.57%)
Dec 22, 2020 55.92 56.58 55.69 56.54 874,315 +0.67(+1.19%)
Dec 21, 2020 55.49 56.16 55.18 55.87 1,419,389 +0.02(+0.03%)
Dec 18, 2020 57.54 57.70 55.59 55.85 2,228,046 -1.65(-2.87%)
Dec 17, 2020 57.64 57.82 57.11 57.50 1,055,273 +0.22(+0.38%)
Dec 16, 2020 57.48 57.65 57.01 57.28 785,724 +0.25(+0.44%)
Dec 15, 2020 55.92 57.04 55.65 57.03 1,098,170 +1.42(+2.54%)
Dec 14, 2020 55.89 56.80 55.50 55.62 1,240,153 +0.29(+0.52%)
Dec 11, 2020 54.98 55.48 54.81 55.33 1,047,497 +0.17(+0.31%)
Dec 10, 2020 55.72 55.83 54.83 55.16 1,567,242 -0.68(-1.22%)
Dec 09, 2020 56.36 56.79 55.52 55.84 1,115,183 -0.27(-0.49%)
Dec 08, 2020 55.89 56.66 55.89 56.12 1,021,413 +0.14(+0.26%)
Dec 07, 2020 56.29 56.56 55.89 55.97 1,027,073 -0.45(-0.80%)
Dec 04, 2020 56.30 57.18 56.12 56.42 749,438 +0.58(+1.04%)
Dec 03, 2020 56.15 56.72 55.69 55.84 935,291 +0.14(+0.26%)
Dec 02, 2020 56.29 56.68 55.55 55.70 802,321 -0.72(-1.27%)
Dec 01, 2020 56.55 57.18 56.35 56.41 825,367 +0.76(+1.36%)
Nov 30, 2020 56.29 56.66 55.54 55.66 1,361,195 -0.55(-0.97%)
Nov 27, 2020 57.30 57.48 56.04 56.21 383,361 -0.85(-1.49%)
Nov 25, 2020 57.27 57.79 56.90 57.06 570,876 -0.51(-0.88%)
Nov 24, 2020 56.93 58.16 56.62 57.56 876,708 +1.50(+2.68%)
Nov 23, 2020 56.29 56.95 55.94 56.06 602,746 +0.51(+0.91%)
Nov 20, 2020 56.49 56.70 55.27 55.55 1,098,480 -0.76(-1.36%)
Nov 19, 2020 56.08 56.53 55.30 56.32 736,481 -0.01(-0.01%)
Nov 18, 2020 56.72 57.83 56.29 56.33 764,501 -0.35(-0.62%)
Nov 17, 2020 57.05 57.25 56.03 56.68 968,320 -1.02(-1.77%)
Nov 16, 2020 57.50 58.10 56.50 57.70 1,059,268 +1.47(+2.62%)
Nov 13, 2020 54.84 56.27 54.81 56.23 851,527 +1.81(+3.32%)
Nov 12, 2020 55.07 55.17 53.84 54.42 967,546 -0.91(-1.64%)
Nov 11, 2020 55.31 55.52 54.22 55.33 851,460 +0.08(+0.15%)
Nov 10, 2020 53.88 55.73 53.78 55.25 1,385,044 +1.59(+2.97%)
Nov 09, 2020 55.82 57.28 53.57 53.66 1,658,645 +1.42(+2.73%)
Nov 06, 2020 52.98 53.30 52.13 52.23 547,499 -0.72(-1.37%)
Nov 05, 2020 53.46 53.79 52.88 52.96 450,513 +0.14(+0.26%)
Nov 04, 2020 52.68 53.46 51.99 52.82 727,509 -0.19(-0.35%)
Nov 03, 2020 51.90 53.25 51.76 53.01 780,204 +1.62(+3.15%)
Nov 02, 2020 50.68 51.41 50.42 51.39 689,447 +1.04(+2.06%)
Oct 30, 2020 50.22 50.85 49.41 50.35 1,081,941 +0.40(+0.81%)
Oct 29, 2020 49.51 50.46 49.05 49.95 767,544 +0.43(+0.86%)
Oct 28, 2020 49.11 49.84 48.80 49.52 1,201,868 -0.55(-1.09%)
Oct 27, 2020 51.89 52.39 50.07 50.07 1,115,581 -2.09(-4.01%)
Oct 26, 2020 53.09 53.29 51.81 52.16 801,679 -1.55(-2.89%)
Oct 23, 2020 53.55 54.03 53.42 53.71 414,075 +0.50(+0.94%)
Oct 22, 2020 52.88 53.33 52.75 53.21 821,366 +0.24(+0.46%)
Oct 21, 2020 53.24 53.26 52.60 52.97 653,846 -0.30(-0.56%)
Oct 20, 2020 53.21 53.73 53.01 53.27 635,381 +0.58(+1.10%)
Oct 19, 2020 54.18 54.18 52.60 52.69 887,319 -0.84(-1.56%)
Oct 16, 2020 54.08 54.34 53.42 53.53 675,949 -0.74(-1.36%)
Oct 15, 2020 53.20 54.64 53.20 54.27 810,934 +0.64(+1.18%)
Oct 14, 2020 54.05 54.44 53.33 53.63 588,032 -0.67(-1.23%)
Oct 13, 2020 54.54 54.96 53.74 54.30 596,033 -0.55(-1.00%)
Oct 12, 2020 54.71 55.14 53.91 54.85 1,072,773 +0.16(+0.29%)
Oct 09, 2020 55.62 55.67 54.46 54.69 571,871 -0.71(-1.28%)
Oct 08, 2020 54.69 55.64 54.56 55.39 676,834 +0.98(+1.80%)
Oct 07, 2020 54.70 54.98 53.70 54.41 785,543 +0.02(+0.03%)
Oct 06, 2020 54.44 55.30 53.91 54.40 809,307 +0.14(+0.25%)
Oct 05, 2020 54.48 54.77 53.54 54.26 726,130 +0.00(+0.00%)
Oct 02, 2020 52.63 54.55 52.48 54.26 1,254,038 +0.34(+0.63%)
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.