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

Prologis (NY: PLD )

108.15 +2.27 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 29, 2021 94.31 96.60 93.03 95.23 3,349,506 -0.18(-0.19%)
Jan 28, 2021 95.06 96.71 93.81 95.41 2,570,089 +0.11(+0.12%)
Jan 27, 2021 97.55 98.63 93.95 95.30 3,125,790 -2.56(-2.61%)
Jan 26, 2021 95.07 98.69 95.04 97.86 4,725,386 +3.09(+3.26%)
Jan 25, 2021 93.56 95.87 93.33 94.77 3,211,707 +1.37(+1.46%)
Jan 22, 2021 92.36 93.91 92.29 93.40 3,321,764 +0.73(+0.79%)
Jan 21, 2021 92.37 92.77 91.34 92.67 2,575,131 +0.08(+0.09%)
Jan 20, 2021 90.18 93.39 89.61 92.59 3,229,579 +2.15(+2.38%)
Jan 19, 2021 90.80 90.98 89.46 90.44 2,753,291 +0.30(+0.34%)
Jan 15, 2021 87.91 90.18 87.89 90.14 2,964,142 +2.01(+2.28%)
Jan 14, 2021 88.47 88.71 87.16 88.12 3,543,385 +0.08(+0.09%)
Jan 13, 2021 87.64 88.99 87.64 88.04 2,840,348 +0.65(+0.74%)
Jan 12, 2021 87.21 87.64 85.89 87.39 2,682,108 +0.05(+0.05%)
Jan 11, 2021 88.56 89.03 86.87 87.35 2,458,123 -1.79(-2.01%)
Jan 08, 2021 87.91 90.06 87.80 89.14 2,383,819 +1.18(+1.34%)
Jan 07, 2021 86.66 87.99 86.47 87.96 3,454,633 +1.30(+1.50%)
Jan 06, 2021 88.67 88.92 86.18 86.66 5,185,869 -2.10(-2.37%)
Jan 05, 2021 88.72 89.73 88.50 88.76 4,166,155 +0.14(+0.16%)
Jan 04, 2021 91.86 92.17 88.58 88.62 4,827,069 -3.34(-3.63%)
Dec 31, 2020 91.96 91.96 91.96 1,699,286 +0.78(+0.85%)
Dec 30, 2020 90.41 91.66 90.34 91.19 1,699,286 +1.02(+1.13%)
Dec 29, 2020 91.39 91.70 90.14 90.17 1,639,062 -0.46(-0.51%)
Dec 28, 2020 90.33 90.88 89.77 90.63 1,438,296 +0.90(+1.01%)
Dec 24, 2020 89.19 89.98 88.90 89.73 773,763 +0.97(+1.09%)
Dec 23, 2020 90.43 91.28 88.73 88.76 2,404,113 -1.35(-1.50%)
Dec 22, 2020 90.34 90.50 89.52 90.11 2,628,011 +0.37(+0.41%)
Dec 21, 2020 88.87 90.06 88.58 89.74 3,773,926 -0.76(-0.84%)
Dec 18, 2020 92.71 92.98 89.57 90.50 7,882,633 -2.32(-2.50%)
Dec 17, 2020 92.40 92.91 91.83 92.81 4,164,212 +1.21(+1.32%)
Dec 16, 2020 91.17 92.32 90.87 91.60 3,157,245 +0.28(+0.30%)
Dec 15, 2020 89.49 91.34 88.84 91.33 3,281,076 +2.46(+2.77%)
Dec 14, 2020 89.81 91.06 88.64 88.87 3,019,173 -0.46(-0.51%)
Dec 11, 2020 88.77 89.46 87.79 89.33 3,463,147 +0.17(+0.20%)
Dec 10, 2020 88.41 89.80 88.11 89.15 4,172,598 +0.69(+0.78%)
Dec 09, 2020 88.91 89.25 87.30 88.47 3,182,073 -0.44(-0.50%)
Dec 08, 2020 89.83 90.10 88.51 88.91 2,578,513 -0.57(-0.64%)
Dec 07, 2020 89.95 90.63 89.27 89.47 2,468,127 -1.04(-1.15%)
Dec 04, 2020 89.55 90.59 89.22 90.51 3,579,889 +1.43(+1.61%)
Dec 03, 2020 89.23 89.87 88.61 89.08 4,740,087 -0.39(-0.43%)
Dec 02, 2020 91.58 91.88 89.41 89.47 3,042,799 -2.46(-2.67%)
Dec 01, 2020 92.51 93.49 91.87 91.92 3,973,960 +0.14(+0.15%)
Nov 30, 2020 92.17 92.67 90.91 91.79 4,066,042 -0.50(-0.55%)
Nov 27, 2020 91.24 92.51 90.64 92.29 1,387,613 +1.46(+1.61%)
Nov 25, 2020 91.04 91.31 90.36 90.83 2,211,243 +0.18(+0.20%)
Nov 24, 2020 92.09 92.41 90.39 90.65 2,993,704 -0.69(-0.75%)
Nov 23, 2020 91.70 92.55 91.27 91.34 2,766,267 -0.65(-0.71%)
Nov 20, 2020 91.79 92.49 90.47 91.99 2,758,222 +0.26(+0.28%)
Nov 19, 2020 92.68 93.21 91.47 91.73 2,481,089 -1.29(-1.39%)
Nov 18, 2020 95.58 96.00 93.00 93.02 2,193,692 -2.57(-2.69%)
Nov 17, 2020 94.15 95.75 92.96 95.59 2,161,102 +0.86(+0.91%)
Nov 16, 2020 95.83 96.03 92.52 94.73 2,247,057 -0.25(-0.26%)
Nov 13, 2020 94.65 95.39 94.13 94.98 2,692,602 +0.83(+0.89%)
Nov 12, 2020 94.14 95.13 93.12 94.14 3,235,580 +0.55(+0.59%)
Nov 11, 2020 92.49 93.87 91.42 93.59 4,248,950 +1.91(+2.08%)
Nov 10, 2020 91.74 92.25 90.03 91.69 6,290,627 +0.30(+0.33%)
Nov 09, 2020 102.34 103.09 91.10 91.38 6,485,288 -4.84(-5.03%)
Nov 06, 2020 96.85 97.61 95.87 96.23 1,924,019 -0.91(-0.93%)
Nov 05, 2020 97.89 98.05 96.59 97.13 1,737,465 +0.06(+0.07%)
Nov 04, 2020 96.14 98.74 95.68 97.07 2,135,189 +1.30(+1.36%)
Nov 03, 2020 94.18 96.47 93.82 95.77 1,658,531 +2.31(+2.47%)
Nov 02, 2020 92.40 93.83 92.07 93.46 1,994,938 +2.45(+2.69%)
Oct 30, 2020 91.25 92.10 89.90 91.01 2,478,410 -0.90(-0.98%)
Oct 29, 2020 89.26 92.75 88.59 91.91 2,435,527 +2.45(+2.74%)
Oct 28, 2020 89.39 90.95 88.87 89.46 2,906,850 -1.50(-1.64%)
Oct 27, 2020 92.10 92.98 90.93 90.95 1,959,814 -1.22(-1.32%)
Oct 26, 2020 93.53 93.69 91.65 92.17 2,100,954 -2.54(-2.68%)
Oct 23, 2020 95.15 95.52 94.38 94.71 1,529,426 +0.40(+0.43%)
Oct 22, 2020 94.43 95.25 94.14 94.31 1,787,460 +0.14(+0.15%)
Oct 21, 2020 94.41 95.91 93.82 94.17 2,095,277 -0.81(-0.85%)
Oct 20, 2020 96.26 96.40 94.41 94.98 1,940,590 +0.47(+0.50%)
Oct 19, 2020 96.44 96.55 94.40 94.51 2,113,453 -1.14(-1.19%)
Oct 16, 2020 96.09 96.78 95.59 95.65 2,362,975 -0.66(-0.69%)
Oct 15, 2020 94.71 97.15 94.57 96.31 1,395,815 +0.87(+0.91%)
Oct 14, 2020 97.29 97.68 95.29 95.44 1,818,204 -2.39(-2.44%)
Oct 13, 2020 98.24 98.97 97.33 97.82 2,285,610 -1.52(-1.53%)
Oct 12, 2020 98.90 99.86 97.37 99.35 1,420,220 +1.27(+1.29%)
Oct 09, 2020 98.48 99.03 97.50 98.08 2,091,666 +0.06(+0.07%)
Oct 08, 2020 97.09 100.10 96.74 98.02 2,597,013 +0.99(+1.02%)
Oct 07, 2020 96.41 97.59 95.34 97.02 2,241,939 +1.17(+1.23%)
Oct 06, 2020 96.58 96.94 95.00 95.85 2,874,663 -0.65(-0.68%)
Oct 05, 2020 96.33 96.99 94.89 96.50 2,994,333 +0.89(+0.93%)
Oct 02, 2020 92.66 96.09 92.20 95.61 5,048,274 +1.89(+2.02%)
Oct 01, 2020 92.59 93.91 91.34 93.72 3,368,648 +1.41(+1.53%)
Sep 30, 2020 91.93 93.16 90.60 92.31 3,973,912 +0.93(+1.01%)
Sep 29, 2020 91.35 92.15 90.82 91.38 1,990,788 -0.39(-0.42%)
Sep 28, 2020 90.94 91.92 90.24 91.77 2,505,652 +2.17(+2.42%)
Sep 25, 2020 87.16 89.62 86.93 89.60 1,781,769 +2.12(+2.42%)
Sep 24, 2020 87.43 89.06 86.97 87.48 2,436,520 +0.06(+0.06%)
Sep 23, 2020 90.79 91.16 87.02 87.43 2,772,255 -3.57(-3.92%)
Sep 22, 2020 88.63 91.73 88.63 91.00 3,446,609 +2.42(+2.73%)
Sep 21, 2020 90.02 90.27 87.97 88.58 4,806,527 -2.72(-2.98%)
Sep 18, 2020 92.92 93.60 90.55 91.30 4,965,541 -1.45(-1.56%)
Sep 17, 2020 92.56 93.74 91.71 92.75 2,516,942 -0.86(-0.92%)
Sep 16, 2020 94.37 94.73 93.55 93.61 2,576,417 -0.10(-0.11%)
Sep 15, 2020 93.23 94.49 93.17 93.71 1,671,246 +0.71(+0.77%)
Sep 14, 2020 92.06 93.82 91.91 93.00 2,020,098 +1.59(+1.74%)
Sep 11, 2020 91.61 92.08 90.47 91.41 2,006,198 +0.18(+0.20%)
Sep 10, 2020 91.92 92.68 91.06 91.23 1,964,780 -0.88(-0.96%)
Sep 09, 2020 91.19 92.66 90.98 92.12 3,288,301 +1.99(+2.21%)
Sep 08, 2020 91.29 91.46 89.68 90.13 3,030,540 -1.79(-1.95%)
Sep 04, 2020 92.61 93.41 89.57 91.92 2,239,474 -0.78(-0.84%)
Sep 03, 2020 95.19 95.47 91.78 92.69 2,595,965 -2.71(-2.84%)
Sep 02, 2020 92.60 95.47 92.05 95.40 3,548,067 +2.81(+3.03%)
Sep 01, 2020 92.81 92.94 91.92 92.59 1,902,633 -0.33(-0.35%)
Aug 31, 2020 93.45 93.67 92.03 92.92 2,883,763 -0.57(-0.61%)
Aug 28, 2020 93.62 93.62 92.34 93.49 2,128,536 +0.54(+0.58%)
Aug 27, 2020 92.75 93.66 92.50 92.96 2,231,044 +0.79(+0.86%)
Aug 26, 2020 92.78 93.01 91.50 92.16 3,047,666 -0.87(-0.93%)
Aug 25, 2020 93.51 93.59 92.09 93.03 3,421,360 -0.02(-0.02%)
Aug 24, 2020 93.53 93.67 91.61 93.05 2,209,351 -0.95(-1.01%)
Aug 21, 2020 94.45 94.52 92.91 94.00 1,546,771 +0.32(+0.34%)
Aug 20, 2020 92.62 94.36 92.36 93.68 1,967,119 +0.87(+0.93%)
Aug 19, 2020 94.64 94.92 92.56 92.81 3,099,355 -1.74(-1.84%)
Aug 18, 2020 94.94 95.16 93.95 94.55 1,634,058 -0.51(-0.54%)
Aug 17, 2020 93.32 95.07 93.05 95.06 2,288,019 +1.72(+1.85%)
Aug 14, 2020 93.36 94.73 93.07 93.34 2,948,621 -0.29(-0.31%)
Aug 13, 2020 93.50 94.62 93.35 93.63 2,307,046 -0.22(-0.23%)
Aug 12, 2020 93.23 94.03 92.11 93.85 3,016,106 +2.16(+2.36%)
Aug 11, 2020 95.49 95.52 91.30 91.69 3,920,207 -2.94(-3.10%)
Aug 10, 2020 96.07 96.37 94.62 94.62 2,908,938 -1.22(-1.28%)
Aug 07, 2020 95.21 95.92 94.96 95.85 2,208,561 +0.17(+0.18%)
Aug 06, 2020 95.40 96.53 95.39 95.67 1,910,953 -0.02(-0.02%)
Aug 05, 2020 96.81 97.15 95.45 95.69 1,711,940 -0.63(-0.65%)
Aug 04, 2020 95.50 96.64 94.94 96.32 3,263,648 +0.56(+0.58%)
Aug 03, 2020 96.22 96.62 94.87 95.77 2,261,260 -0.40(-0.42%)
Jul 31, 2020 95.70 96.31 94.05 96.17 4,201,604 +0.21(+0.22%)
Jul 30, 2020 95.77 97.36 95.17 95.96 3,023,847 -0.89(-0.92%)
Jul 29, 2020 93.59 96.91 93.59 96.85 4,262,704 +3.31(+3.54%)
Jul 28, 2020 92.68 94.11 92.28 93.54 3,575,655 +0.71(+0.77%)
Jul 27, 2020 90.82 92.95 89.78 92.83 3,431,182 +1.69(+1.85%)
Jul 24, 2020 89.95 91.35 89.37 91.14 3,311,251 +0.92(+1.02%)
Jul 23, 2020 89.34 91.78 89.32 90.22 3,397,502 +0.47(+0.53%)
Jul 22, 2020 88.63 90.08 87.97 89.74 3,741,316 +0.41(+0.46%)
Jul 21, 2020 89.97 90.78 88.55 89.33 3,880,568 +2.92(+3.38%)
Jul 20, 2020 86.60 87.42 86.30 86.41 2,614,659 -0.56(-0.64%)
Jul 17, 2020 84.68 87.55 84.38 86.97 3,645,051 +2.96(+3.52%)
Jul 16, 2020 85.30 86.21 83.98 84.02 3,182,420 -1.50(-1.75%)
Jul 15, 2020 86.31 86.41 84.54 85.51 4,231,005 +0.33(+0.39%)
Jul 14, 2020 85.45 85.96 84.36 85.18 4,611,058 -0.17(-0.20%)
Jul 13, 2020 87.10 87.97 85.34 85.36 5,145,920 -1.14(-1.32%)
Jul 10, 2020 87.52 87.97 86.16 86.50 3,324,954 -1.60(-1.81%)
Jul 09, 2020 87.57 88.35 86.10 88.09 2,831,811 +0.74(+0.85%)
Jul 08, 2020 86.60 87.41 86.46 87.35 3,379,629 +0.85(+0.98%)
Jul 07, 2020 85.75 87.36 85.67 86.51 2,801,113 -0.67(-0.76%)
Jul 06, 2020 88.49 89.34 86.79 87.17 2,751,977 +0.01(+0.01%)
Jul 02, 2020 88.15 88.65 86.71 87.16 2,979,315 +0.36(+0.42%)
Jul 01, 2020 85.31 87.03 84.74 86.80 2,876,649 +1.66(+1.95%)
Jun 30, 2020 83.05 85.97 83.05 85.14 5,603,950 +1.97(+2.37%)
Jun 29, 2020 82.93 83.57 81.62 83.17 2,465,412 +1.22(+1.49%)
Jun 26, 2020 82.98 83.68 81.33 81.94 4,826,890 -1.50(-1.79%)
Jun 25, 2020 81.87 83.53 81.03 83.44 3,299,058 +1.52(+1.86%)
Jun 24, 2020 82.12 83.54 80.21 81.92 5,180,889 -1.51(-1.80%)
Jun 23, 2020 85.39 85.59 83.25 83.42 2,627,619 -1.01(-1.20%)
Jun 22, 2020 83.76 84.51 82.03 84.44 3,738,065 +0.63(+0.75%)
Jun 19, 2020 88.19 88.19 83.61 83.81 13,321,085 -2.94(-3.39%)
Jun 18, 2020 87.12 87.47 86.25 86.74 2,536,679 -1.47(-1.66%)
Jun 17, 2020 89.39 89.39 87.45 88.21 2,974,551 -0.18(-0.21%)
Jun 16, 2020 89.40 89.68 87.07 88.39 3,772,732 +2.29(+2.66%)
Jun 15, 2020 82.93 86.95 82.89 86.10 3,998,809 +0.47(+0.54%)
Jun 12, 2020 84.85 86.24 82.80 85.64 4,684,312 +3.22(+3.90%)
Jun 11, 2020 85.00 85.36 82.32 82.42 5,506,625 -4.99(-5.70%)
Jun 10, 2020 87.38 88.44 86.64 87.41 2,623,694 -0.83(-0.95%)
Jun 09, 2020 87.33 89.04 86.79 88.24 3,186,370 -0.40(-0.45%)
Jun 08, 2020 86.76 88.82 86.44 88.64 3,900,922 +1.87(+2.15%)
Jun 05, 2020 87.20 88.32 86.47 86.77 3,984,351 +2.14(+2.53%)
Jun 04, 2020 87.41 87.76 83.84 84.63 3,668,898 -3.60(-4.08%)
Jun 03, 2020 86.86 88.60 86.58 88.23 3,275,937 +1.69(+1.95%)
Jun 02, 2020 85.78 86.63 84.71 86.55 3,467,077 +1.60(+1.88%)
Jun 01, 2020 83.37 85.73 82.99 84.95 2,548,555 +1.99(+2.40%)
May 29, 2020 83.54 84.01 82.52 82.96 4,158,073 -1.41(-1.67%)
May 28, 2020 84.32 84.62 82.72 84.36 2,886,396 +1.17(+1.41%)
May 27, 2020 83.41 83.41 81.12 83.19 3,358,654 +1.58(+1.93%)
May 26, 2020 81.76 82.23 80.53 81.61 3,026,008 +2.24(+2.82%)
May 22, 2020 77.91 79.47 77.91 79.37 1,407,532 +1.04(+1.33%)
May 21, 2020 78.40 79.30 77.92 78.33 3,410,387 -0.65(-0.83%)
May 20, 2020 78.04 79.14 77.74 78.98 2,779,224 +2.21(+2.88%)
May 19, 2020 78.24 78.96 76.64 76.77 3,411,635 -1.95(-2.48%)
May 18, 2020 78.29 79.55 77.14 78.72 3,444,960 +3.22(+4.26%)
May 15, 2020 75.39 76.14 74.34 75.50 5,483,984 -0.73(-0.95%)
May 14, 2020 74.03 76.23 72.64 76.23 4,841,780 +1.12(+1.50%)
May 13, 2020 75.76 76.81 74.85 75.10 4,340,868 -1.25(-1.64%)
May 12, 2020 80.77 80.77 76.35 76.36 4,897,411 -4.22(-5.24%)
May 11, 2020 80.43 81.80 80.05 80.58 4,001,411 -0.99(-1.21%)
May 08, 2020 81.86 81.86 80.35 81.57 2,480,527 +1.72(+2.16%)
May 07, 2020 79.90 80.62 79.18 79.85 2,982,690 +1.02(+1.30%)
May 06, 2020 79.87 80.67 78.76 78.82 2,511,585 -0.73(-0.91%)
May 05, 2020 80.00 80.63 79.16 79.55 2,035,489 +0.55(+0.70%)
May 04, 2020 77.83 79.16 77.29 78.99 2,440,083 +0.25(+0.32%)
May 01, 2020 79.18 80.35 78.05 78.74 2,915,438 -2.16(-2.67%)
Apr 30, 2020 80.43 81.21 78.77 80.90 3,724,777 -0.84(-1.03%)
Apr 29, 2020 83.00 83.41 81.59 81.74 3,475,846 +0.52(+0.64%)
Apr 28, 2020 85.32 85.39 80.92 81.22 3,465,439 -2.04(-2.45%)
Apr 27, 2020 82.35 84.03 81.35 83.26 2,800,826 +2.54(+3.14%)
Apr 24, 2020 78.96 81.17 78.65 80.73 3,216,666 +2.08(+2.64%)
Apr 23, 2020 79.83 80.65 78.54 78.65 3,280,939 -1.02(-1.27%)
Apr 22, 2020 81.30 82.30 79.48 79.66 3,659,645 -1.02(-1.27%)
Apr 21, 2020 75.97 81.27 75.89 80.69 4,693,463 +0.45(+0.56%)
Apr 20, 2020 80.68 81.12 79.67 80.24 3,516,223 -1.56(-1.91%)
Apr 17, 2020 81.83 82.46 80.00 81.80 4,057,259 -2.07(-2.46%)
Apr 16, 2020 79.01 80.17 77.79 83.86 3,184,876 +5.40(+6.89%)
Apr 15, 2020 78.41 79.70 76.96 78.46 4,268,619 -2.37(-2.93%)
Apr 14, 2020 80.15 81.54 79.61 80.83 4,041,214 +2.48(+3.17%)
Apr 13, 2020 82.45 83.14 78.21 78.34 4,688,236 -4.82(-5.80%)
Apr 09, 2020 79.69 83.90 78.89 83.16 9,136,996 +5.03(+6.44%)
Apr 08, 2020 74.80 78.69 73.18 78.13 5,636,797 +4.74(+6.46%)
Apr 07, 2020 78.26 78.39 73.23 73.39 5,943,256 +0.65(+0.90%)
Apr 06, 2020 70.74 73.38 69.85 72.74 6,523,593 +6.02(+9.02%)
Apr 03, 2020 67.16 68.23 65.00 66.72 4,282,491 -1.74(-2.54%)
Apr 02, 2020 64.70 69.18 64.42 68.46 5,951,724 +2.04(+3.07%)
Apr 01, 2020 69.31 69.34 62.56 66.42 8,817,441 -6.45(-8.85%)
Mar 31, 2020 73.61 74.68 68.20 72.87 12,490,711 -2.28(-3.03%)
Mar 30, 2020 73.25 75.92 69.86 75.14 6,944,393 +3.36(+4.69%)
Mar 27, 2020 67.67 74.34 67.31 71.78 4,953,223 +1.34(+1.91%)
Mar 26, 2020 65.63 71.02 64.70 70.44 5,476,918 +4.99(+7.62%)
Mar 25, 2020 62.36 68.29 61.86 65.45 7,630,788 +1.49(+2.32%)
Mar 24, 2020 60.05 64.56 60.05 63.96 8,706,764 +6.51(+11.33%)
Mar 23, 2020 57.12 58.96 54.23 57.45 6,211,173 +0.50(+0.88%)
Mar 20, 2020 58.83 61.10 56.59 56.95 7,529,490 -0.99(-1.71%)
Mar 19, 2020 60.70 61.60 57.34 57.94 6,055,265 -3.53(-5.74%)
Mar 18, 2020 59.36 63.89 58.12 61.47 8,054,063 -2.62(-4.09%)
Mar 17, 2020 60.26 66.22 58.53 64.09 8,695,776 +5.72(+9.80%)
Mar 16, 2020 62.76 65.93 58.11 58.37 7,350,101 -12.18(-17.27%)
Mar 13, 2020 67.24 71.04 64.73 70.55 6,642,020 +7.45(+11.81%)
Mar 12, 2020 61.28 65.99 55.76 63.10 8,800,361 -3.16(-4.76%)
Mar 11, 2020 70.19 70.38 65.79 66.26 8,716,023 -6.45(-8.87%)
Mar 10, 2020 72.25 72.85 68.51 72.70 7,366,466 +2.78(+3.97%)
Mar 09, 2020 72.68 72.68 69.66 69.93 8,109,640 -7.29(-9.44%)
Mar 06, 2020 77.64 77.68 73.98 77.22 6,185,985 -3.44(-4.27%)
Mar 05, 2020 82.81 83.49 79.66 80.66 3,486,936 -4.19(-4.94%)
Mar 04, 2020 81.13 84.94 81.09 84.85 4,682,674 +4.48(+5.57%)
Mar 03, 2020 79.69 82.35 78.84 80.37 6,498,914 +1.01(+1.27%)
Mar 02, 2020 76.52 79.37 75.08 79.37 6,356,458 +3.59(+4.73%)
Feb 28, 2020 75.90 76.61 72.78 75.78 8,104,508 -2.18(-2.80%)
Feb 27, 2020 81.46 81.65 77.93 77.96 6,925,990 -4.09(-4.99%)
Feb 26, 2020 82.72 83.90 81.80 82.05 5,185,272 -0.40(-0.48%)
Feb 25, 2020 86.53 86.86 82.38 82.45 5,901,149 -3.85(-4.46%)
Feb 24, 2020 87.93 88.69 86.15 86.30 3,975,476 -2.92(-3.28%)
Feb 21, 2020 88.95 89.72 88.94 89.22 7,098,424 +0.25(+0.28%)
Feb 20, 2020 87.83 89.05 87.13 88.97 4,440,857 +1.06(+1.21%)
Feb 19, 2020 88.66 88.86 87.77 87.91 5,254,287 -0.52(-0.59%)
Feb 18, 2020 87.78 88.47 87.42 88.43 4,162,645 +0.72(+0.82%)
Feb 14, 2020 87.08 87.79 86.87 87.71 3,665,769 +0.97(+1.12%)
Feb 13, 2020 86.88 87.30 86.41 86.74 4,062,497 -0.29(-0.33%)
Feb 12, 2020 86.90 87.53 86.44 87.03 2,806,332 +0.52(+0.60%)
Feb 11, 2020 85.71 87.08 85.45 86.51 4,160,032 +1.39(+1.64%)
Feb 10, 2020 84.28 85.42 83.95 85.11 5,731,381 +1.37(+1.63%)
Feb 07, 2020 83.88 84.12 83.26 83.74 4,052,476 +0.03(+0.03%)
Feb 06, 2020 83.39 84.01 83.21 83.72 4,376,647 +0.33(+0.40%)
Feb 05, 2020 84.39 84.53 83.11 83.39 6,380,073 -0.61(-0.73%)
Feb 04, 2020 82.70 84.64 82.29 84.00 5,536,480 +1.39(+1.69%)
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.