Skip to main content

Equity Residential (NY: EQR )

66.80 -0.24 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 49.66 49.66 49.66 0 +0.06(+0.11%)
Mar 28, 2018 48.04 49.80 47.86 49.61 4,784,709 +1.77(+3.71%)
Mar 27, 2018 47.56 48.43 47.14 47.83 3,176,928 +0.30(+0.63%)
Mar 26, 2018 47.34 47.59 46.79 47.53 2,878,528 +0.50(+1.06%)
Mar 23, 2018 47.70 47.76 46.71 47.04 5,651,006 -0.69(-1.44%)
Mar 22, 2018 47.82 48.42 47.50 47.72 5,995,214 -0.30(-0.63%)
Mar 21, 2018 48.09 48.34 47.63 48.02 3,681,910 -0.11(-0.23%)
Mar 20, 2018 48.16 48.46 47.86 48.14 4,399,145 -0.04(-0.08%)
Mar 19, 2018 48.49 48.54 47.76 48.18 3,458,610 +0.07(+0.15%)
Mar 16, 2018 47.73 48.30 47.67 48.10 3,529,819 +0.41(+0.85%)
Mar 15, 2018 47.65 47.86 47.38 47.70 2,409,598 +0.14(+0.30%)
Mar 14, 2018 47.58 47.78 47.29 47.55 2,607,237 +0.14(+0.29%)
Mar 13, 2018 47.74 47.96 47.27 47.42 1,974,157 -0.10(-0.22%)
Mar 12, 2018 47.38 47.71 47.00 47.52 3,695,178 -0.01(-0.02%)
Mar 09, 2018 46.57 47.54 46.35 47.53 3,541,635 +0.99(+2.13%)
Mar 08, 2018 46.24 46.55 46.01 46.54 2,706,346 +0.35(+0.76%)
Mar 07, 2018 46.35 46.19 3,977,077 +0.75(+1.65%)
Mar 06, 2018 45.07 45.51 44.73 45.44 2,839,831 +0.34(+0.74%)
Mar 05, 2018 44.57 45.20 44.41 45.10 3,547,080 +0.41(+0.91%)
Mar 02, 2018 44.88 45.07 44.33 44.69 2,610,992 -0.29(-0.64%)
Mar 01, 2018 44.79 45.55 44.57 44.98 2,980,486 +0.07(+0.16%)
Feb 28, 2018 44.80 45.49 44.74 44.91 5,705,296 +0.32(+0.72%)
Feb 27, 2018 45.62 45.72 44.41 44.59 2,930,499 -1.04(-2.28%)
Feb 26, 2018 45.63 45.82 45.29 45.63 2,504,237 +0.11(+0.25%)
Feb 23, 2018 45.02 45.52 44.81 45.52 2,372,080 +0.65(+1.46%)
Feb 22, 2018 45.23 44.86 2,523,067 +0.24(+0.54%)
Feb 21, 2018 46.08 46.15 44.61 44.62 3,660,209 -1.41(-3.07%)
Feb 20, 2018 46.13 46.59 45.96 46.04 3,782,012 -0.26(-0.57%)
Feb 16, 2018 46.30 46.30 46.30 0 +0.05(+0.10%)
Feb 15, 2018 45.48 46.32 45.46 46.25 2,729,243 +0.99(+2.19%)
Feb 14, 2018 45.04 45.42 44.60 45.26 3,454,676 -0.26(-0.56%)
Feb 13, 2018 45.16 45.79 44.89 45.52 2,406,072 +0.30(+0.67%)
Feb 12, 2018 45.39 45.62 43.90 45.21 3,734,679 -0.03(-0.07%)
Feb 09, 2018 44.37 45.52 44.09 45.24 3,946,876 +1.11(+2.52%)
Feb 08, 2018 45.44 46.15 44.13 44.13 4,278,324 -1.28(-2.81%)
Feb 07, 2018 46.05 46.20 45.40 45.41 3,504,737 -0.68(-1.47%)
Feb 06, 2018 45.46 46.47 44.78 46.09 4,319,781 -0.88(-1.87%)
Feb 05, 2018 47.71 48.00 46.37 46.97 2,401,131 -0.91(-1.90%)
Feb 02, 2018 47.66 48.21 47.09 47.88 3,115,957 -0.30(-0.63%)
Feb 01, 2018 49.09 49.31 47.95 48.18 2,660,232 -1.02(-2.08%)
Jan 31, 2018 47.88 49.25 47.53 49.21 7,012,894 +0.83(+1.72%)
Jan 30, 2018 48.77 49.02 48.38 48.38 3,281,608 -0.51(-1.05%)
Jan 29, 2018 49.21 49.26 48.53 48.89 2,543,019 -0.26(-0.54%)
Jan 26, 2018 49.03 49.15 48.65 49.15 1,963,901 +0.26(+0.54%)
Jan 25, 2018 49.03 49.17 48.42 48.89 1,971,088 -0.18(-0.37%)
Jan 24, 2018 49.30 49.41 48.95 49.07 1,423,135 -0.28(-0.57%)
Jan 23, 2018 48.97 49.40 48.94 49.35 2,310,203 +0.49(+1.00%)
Jan 22, 2018 48.34 48.89 48.24 48.86 2,118,665 +0.57(+1.17%)
Jan 19, 2018 48.27 48.47 48.06 48.30 2,415,550 +0.02(+0.03%)
Jan 18, 2018 48.39 48.54 47.82 48.28 2,558,476 -0.32(-0.66%)
Jan 17, 2018 48.73 48.77 48.34 48.60 2,185,374 +0.14(+0.30%)
Jan 16, 2018 48.44 49.04 48.28 48.46 2,853,018 +0.20(+0.41%)
Jan 12, 2018 48.26 48.26 48.26 0 -0.43(-0.89%)
Jan 11, 2018 49.34 49.56 48.64 48.69 2,100,675 -0.40(-0.81%)
Jan 10, 2018 48.76 49.09 2,230,944 -0.71(-1.43%)
Jan 09, 2018 50.32 50.35 49.59 49.80 2,021,171 -0.61(-1.20%)
Jan 08, 2018 50.04 50.57 49.93 50.40 2,271,459 +0.34(+0.67%)
Jan 05, 2018 50.07 50.20 49.93 50.07 2,788,161 -0.04(-0.08%)
Jan 04, 2018 50.92 50.94 50.02 50.11 2,400,282 -0.88(-1.72%)
Jan 03, 2018 50.72 51.01 50.63 50.99 1,763,216 +0.26(+0.52%)
Jan 02, 2018 51.09 51.13 50.95 50.72 1,550,656 -0.21(-0.41%)
Dec 29, 2017 50.93 50.93 50.93 0 +0.02(+0.04%)
Dec 28, 2017 50.79 51.02 50.51 50.91 2,228,142 +0.13(+0.27%)
Dec 27, 2017 50.93 50.98 50.56 50.78 2,048,510 -0.02(-0.03%)
Dec 26, 2017 50.69 50.94 50.46 50.79 1,109,313 +0.24(+0.47%)
Dec 22, 2017 50.41 50.64 50.19 50.56 1,348,606 +0.32(+0.65%)
Dec 21, 2017 50.76 50.76 50.08 50.23 2,086,075 -0.33(-0.66%)
Dec 20, 2017 50.87 51.24 50.51 50.56 2,614,827 -0.39(-0.76%)
Dec 19, 2017 51.93 52.01 50.51 50.95 3,122,818 -1.03(-1.98%)
Dec 18, 2017 52.12 52.24 51.87 51.98 2,013,803 -0.05(-0.09%)
Dec 15, 2017 52.09 52.38 51.93 52.03 4,544,552 +0.21(+0.40%)
Dec 14, 2017 51.94 52.03 51.76 51.82 3,547,478 -0.18(-0.35%)
Dec 13, 2017 52.66 52.79 51.93 52.01 1,685,546 -0.53(-1.01%)
Dec 12, 2017 52.54 52.62 51.96 52.54 2,129,419 +0.30(+0.58%)
Dec 11, 2017 52.25 52.37 51.80 52.24 1,366,945 +0.09(+0.17%)
Dec 08, 2017 51.79 52.16 51.49 52.15 1,711,553 +0.52(+1.01%)
Dec 07, 2017 51.90 51.90 51.47 51.63 2,800,622 -0.20(-0.38%)
Dec 06, 2017 51.94 52.15 51.63 51.82 1,343,838 -0.09(-0.17%)
Dec 05, 2017 52.54 52.60 51.88 51.91 1,431,069 -0.63(-1.19%)
Dec 04, 2017 52.87 52.96 52.34 52.54 2,140,343 -0.18(-0.35%)
Dec 01, 2017 53.11 53.40 52.78 52.72 1,426,236 -0.23(-0.43%)
Nov 30, 2017 53.11 53.19 52.77 52.95 3,178,078 +0.06(+0.12%)
Nov 29, 2017 52.92 53.04 52.31 52.89 2,616,451 -0.13(-0.24%)
Nov 28, 2017 53.53 53.73 52.81 53.01 3,221,440 -0.58(-1.08%)
Nov 27, 2017 53.99 54.19 53.57 53.59 1,616,565 -0.46(-0.85%)
Nov 24, 2017 54.13 54.26 54.00 54.05 827,621 +0.06(+0.10%)
Nov 22, 2017 53.88 54.28 53.77 53.99 1,663,674 +0.03(+0.06%)
Nov 21, 2017 54.06 54.34 53.91 53.96 2,900,030 +0.14(+0.27%)
Nov 20, 2017 54.10 54.18 53.66 53.82 2,235,864 -0.32(-0.59%)
Nov 17, 2017 54.66 54.91 54.02 54.14 2,057,567 -0.71(-1.30%)
Nov 16, 2017 54.73 55.00 54.30 54.85 1,294,196 +0.15(+0.28%)
Nov 15, 2017 55.44 55.54 54.60 54.70 1,354,006 -0.75(-1.36%)
Nov 14, 2017 55.54 55.75 55.13 55.45 1,918,552 -0.13(-0.24%)
Nov 13, 2017 54.79 55.67 54.52 55.59 1,737,896 +0.71(+1.30%)
Nov 10, 2017 55.13 55.49 54.86 54.87 1,780,639 -0.50(-0.90%)
Nov 09, 2017 55.55 55.83 55.37 55.37 1,807,034 -0.39(-0.70%)
Nov 08, 2017 55.18 55.79 55.18 55.76 2,125,558 +0.64(+1.16%)
Nov 07, 2017 54.98 55.29 54.84 55.12 1,531,665 +0.28(+0.51%)
Nov 06, 2017 54.42 55.18 54.17 54.84 1,948,841 +0.79(+1.47%)
Nov 03, 2017 52.62 54.10 52.58 54.05 2,214,868 +1.08(+2.03%)
Nov 02, 2017 53.88 54.01 52.70 52.97 1,566,820 -0.76(-1.42%)
Nov 01, 2017 53.34 53.92 53.10 53.73 1,111,462 +0.44(+0.82%)
Oct 31, 2017 53.00 53.32 52.82 53.30 1,700,214 +0.19(+0.36%)
Oct 30, 2017 53.57 53.71 53.06 53.11 2,441,006 -0.50(-0.93%)
Oct 27, 2017 53.01 53.61 52.86 53.61 1,970,807 +0.40(+0.74%)
Oct 26, 2017 53.63 53.63 52.75 53.21 2,381,948 +0.21(+0.40%)
Oct 25, 2017 53.68 53.68 52.56 53.00 2,660,499 +0.86(+1.66%)
Oct 24, 2017 52.59 52.74 51.72 52.13 2,536,213 -0.70(-1.32%)
Oct 23, 2017 52.63 52.86 52.27 52.83 1,442,663 +0.42(+0.80%)
Oct 20, 2017 52.44 52.44 52.14 52.41 1,347,368 +0.06(+0.12%)
Oct 19, 2017 53.02 53.02 52.24 52.35 2,181,475 -0.52(-0.99%)
Oct 18, 2017 52.90 53.04 52.65 52.87 2,217,604 -0.13(-0.24%)
Oct 17, 2017 53.14 53.28 52.70 53.00 1,632,496 -0.31(-0.58%)
Oct 16, 2017 53.42 53.52 53.01 53.31 2,087,317 -0.17(-0.33%)
Oct 13, 2017 53.57 53.66 53.28 53.48 1,578,492 +0.21(+0.39%)
Oct 12, 2017 52.68 53.30 52.57 53.27 1,695,636 +0.60(+1.14%)
Oct 11, 2017 52.62 52.96 52.58 52.67 1,283,677 +0.06(+0.11%)
Oct 10, 2017 52.73 53.04 52.52 52.62 1,712,001 -0.03(-0.06%)
Oct 09, 2017 52.65 52.75 52.39 52.65 1,579,311 +0.02(+0.03%)
Oct 06, 2017 52.67 52.67 52.02 52.63 1,674,721 -0.12(-0.23%)
Oct 05, 2017 52.85 53.25 52.58 52.75 1,738,196 +0.04(+0.08%)
Oct 04, 2017 52.01 52.73 51.87 52.71 1,582,667 +0.77(+1.48%)
Oct 03, 2017 52.02 52.17 51.64 51.94 2,014,051 -0.04(-0.08%)
Oct 02, 2017 52.37 52.50 51.96 51.98 1,779,616 -0.26(-0.50%)
Sep 29, 2017 52.10 52.38 51.89 52.24 2,182,202 +0.07(+0.14%)
Sep 28, 2017 52.04 52.24 51.88 52.17 1,617,136 +0.17(+0.34%)
Sep 27, 2017 52.00 1,620,450 -0.32(-0.62%)
Sep 26, 2017 52.42 52.54 52.29 52.32 1,919,042 -0.04(-0.08%)
Sep 25, 2017 52.30 52.63 52.21 52.36 2,066,781 +0.16(+0.30%)
Sep 22, 2017 52.38 52.51 51.87 52.20 2,300,032 -0.07(-0.13%)
Sep 21, 2017 52.48 52.62 52.22 52.27 2,049,705 -0.20(-0.37%)
Sep 20, 2017 52.59 52.84 52.22 52.47 1,625,599 -0.09(-0.16%)
Sep 19, 2017 53.19 53.19 52.46 52.56 2,357,583 -0.40(-0.76%)
Sep 18, 2017 53.33 53.60 52.81 52.96 1,931,352 -0.42(-0.80%)
Sep 15, 2017 52.88 53.38 52.75 53.38 4,056,668 +0.39(+0.73%)
Sep 14, 2017 52.99 53.16 52.67 53.00 2,074,154 +0.06(+0.12%)
Sep 13, 2017 53.12 53.14 52.80 52.93 1,335,637 -0.24(-0.44%)
Sep 12, 2017 53.77 53.89 52.67 53.17 1,598,661 -0.79(-1.46%)
Sep 11, 2017 53.63 54.08 53.52 53.95 1,599,270 +0.41(+0.76%)
Sep 08, 2017 53.14 53.94 53.14 53.55 1,861,419 +0.29(+0.55%)
Sep 07, 2017 52.99 53.36 52.89 53.26 3,914,281 +0.39(+0.74%)
Sep 06, 2017 53.00 53.11 52.65 52.86 2,421,958 +0.06(+0.12%)
Sep 05, 2017 52.77 52.85 52.26 52.80 2,088,984 +0.12(+0.22%)
Sep 01, 2017 52.81 53.13 52.61 52.68 1,780,032 -0.13(-0.24%)
Aug 31, 2017 52.95 53.03 52.55 52.81 3,004,893 -0.13(-0.24%)
Aug 30, 2017 52.74 52.93 52.32 52.93 1,682,676 +0.13(+0.24%)
Aug 29, 2017 53.01 53.26 52.69 52.81 1,321,737 -0.17(-0.33%)
Aug 28, 2017 53.47 53.55 52.63 52.98 1,164,107 -0.45(-0.84%)
Aug 25, 2017 53.53 53.67 53.39 53.43 1,514,776 -0.02(-0.04%)
Aug 24, 2017 53.58 53.84 53.38 53.45 1,887,476 -0.01(-0.01%)
Aug 23, 2017 53.28 53.55 53.25 53.46 1,591,269 +0.19(+0.35%)
Aug 22, 2017 53.29 53.52 53.04 53.27 1,298,930 -0.02(-0.04%)
Aug 21, 2017 52.92 53.51 52.70 53.29 1,241,033 +0.47(+0.89%)
Aug 18, 2017 53.11 53.11 52.63 52.82 3,741,449 -0.38(-0.71%)
Aug 17, 2017 53.32 53.54 53.11 53.20 1,833,604 -0.20(-0.38%)
Aug 16, 2017 53.82 54.03 53.25 53.40 1,621,864 -0.31(-0.59%)
Aug 15, 2017 53.33 53.74 53.11 53.72 1,896,770 +0.26(+0.49%)
Aug 14, 2017 52.87 53.50 52.80 53.46 2,031,859 +0.79(+1.49%)
Aug 11, 2017 52.59 53.00 52.46 52.67 1,602,885 -0.08(-0.15%)
Aug 10, 2017 52.82 52.99 52.66 52.75 2,088,124 -0.21(-0.40%)
Aug 09, 2017 52.95 53.03 52.71 52.96 2,372,137 +0.16(+0.30%)
Aug 08, 2017 52.78 52.95 52.52 52.81 2,666,051 -0.07(-0.13%)
Aug 07, 2017 52.85 53.16 52.64 52.88 1,409,369 -0.06(-0.12%)
Aug 04, 2017 52.93 53.28 52.71 52.94 1,344,520 +0.02(+0.03%)
Aug 03, 2017 53.19 53.34 52.78 52.92 1,622,668 -0.36(-0.68%)
Aug 02, 2017 53.19 53.52 52.92 53.29 2,083,865 -0.06(-0.12%)
Aug 01, 2017 53.63 53.63 53.18 53.35 1,692,204 -0.17(-0.32%)
Jul 31, 2017 53.26 53.55 52.91 53.52 1,678,533 +0.28(+0.52%)
Jul 28, 2017 53.18 53.38 52.96 53.25 1,378,648 +0.17(+0.31%)
Jul 27, 2017 52.87 53.11 52.33 53.08 2,014,181 +0.11(+0.21%)
Jul 26, 2017 51.97 53.22 51.78 52.97 2,453,067 +1.01(+1.95%)
Jul 25, 2017 52.42 52.42 51.60 51.96 2,470,676 -0.46(-0.87%)
Jul 24, 2017 52.83 52.83 52.19 52.41 2,141,305 -0.40(-0.76%)
Jul 21, 2017 52.79 52.99 52.52 52.81 1,510,018 +0.00(+0.00%)
Jul 20, 2017 53.26 52.81 52.81 1,896,323 +0.00(+0.00%)
Jul 19, 2017 51.94 52.83 51.89 52.81 2,256,303 +0.87(+1.68%)
Jul 18, 2017 52.01 52.17 51.64 51.94 2,190,010 -0.16(-0.30%)
Jul 17, 2017 51.49 52.23 51.33 52.10 1,541,452 +0.62(+1.21%)
Jul 14, 2017 51.37 51.64 51.23 51.48 1,667,311 +0.35(+0.69%)
Jul 13, 2017 51.10 51.41 50.80 51.12 1,397,147 -0.03(-0.06%)
Jul 12, 2017 50.85 51.39 50.85 51.16 1,478,410 +0.50(+0.99%)
Jul 11, 2017 51.04 51.14 50.31 50.65 1,334,313 -0.25(-0.49%)
Jul 10, 2017 51.23 51.27 50.78 50.90 1,772,931 -0.20(-0.38%)
Jul 07, 2017 51.05 51.39 50.79 51.10 1,839,512 +0.07(+0.14%)
Jul 06, 2017 52.00 52.08 50.99 51.03 3,595,540 -1.49(-2.83%)
Jul 05, 2017 52.43 52.79 52.26 52.52 2,743,138 +0.17(+0.32%)
Jul 03, 2017 51.93 52.46 51.63 52.35 1,328,300 +0.58(+1.12%)
Jun 30, 2017 52.12 52.52 51.77 51.77 2,621,922 -0.37(-0.71%)
Jun 29, 2017 52.06 52.30 51.64 52.14 2,189,851 -0.05(-0.11%)
Jun 28, 2017 52.31 52.45 51.95 52.19 1,716,125 -0.03(-0.06%)
Jun 27, 2017 52.61 53.00 52.18 52.22 1,862,372 -0.57(-1.09%)
Jun 26, 2017 53.00 53.12 52.70 52.80 1,116,080 -0.06(-0.10%)
Jun 23, 2017 52.70 52.95 52.44 52.85 2,707,422 +0.13(+0.25%)
Jun 22, 2017 52.98 53.02 52.35 52.72 2,428,302 -0.37(-0.69%)
Jun 21, 2017 53.10 53.23 52.50 53.09 1,646,468 -0.12(-0.22%)
Jun 20, 2017 53.22 53.52 52.61 53.20 2,044,470 +0.02(+0.04%)
Jun 19, 2017 53.66 53.73 53.02 53.18 1,930,589 -0.34(-0.64%)
Jun 16, 2017 53.31 53.69 53.17 53.52 3,398,350 +0.62(+1.18%)
Jun 15, 2017 52.33 53.16 52.29 52.90 1,443,822 +0.45(+0.86%)
Jun 14, 2017 52.74 52.83 52.23 52.45 1,279,790 +0.06(+0.12%)
Jun 13, 2017 52.35 52.72 52.08 52.38 1,198,724 +0.12(+0.24%)
Jun 12, 2017 52.63 52.76 52.07 52.26 2,256,917 -0.53(-1.01%)
Jun 09, 2017 52.54 52.83 52.24 52.79 2,182,370 +0.15(+0.28%)
Jun 08, 2017 52.69 51.81 52.64 1,829,293 +0.27(+0.52%)
Jun 07, 2017 52.22 52.49 52.11 52.37 2,392,435 +0.15(+0.28%)
Jun 06, 2017 52.60 52.60 52.09 52.22 1,981,212 -0.41(-0.77%)
Jun 05, 2017 51.84 52.69 51.62 52.63 2,046,448 +0.55(+1.05%)
Jun 02, 2017 50.96 52.09 50.95 52.08 3,012,210 +1.40(+2.76%)
Jun 01, 2017 50.78 50.80 50.27 50.68 2,257,740 -0.12(-0.25%)
May 31, 2017 50.99 51.27 50.78 50.81 2,886,068 -0.17(-0.34%)
May 30, 2017 50.86 51.10 50.71 50.98 1,287,275 +0.11(+0.21%)
May 26, 2017 50.89 50.95 50.62 50.87 1,025,184 +0.08(+0.15%)
May 25, 2017 51.10 51.15 50.50 50.79 1,592,079 -0.10(-0.20%)
May 24, 2017 50.85 50.93 50.53 50.89 1,697,556 +0.21(+0.42%)
May 23, 2017 50.95 51.14 50.56 50.68 2,214,157 -0.34(-0.66%)
May 22, 2017 51.13 51.50 50.98 51.02 1,839,419 -0.15(-0.29%)
May 19, 2017 51.06 51.21 50.55 51.17 2,445,323 +0.11(+0.21%)
May 18, 2017 50.32 51.21 50.22 51.06 2,673,132 +0.84(+1.66%)
May 17, 2017 50.39 50.67 50.14 50.22 3,247,876 -0.14(-0.28%)
May 16, 2017 50.46 50.72 50.30 50.36 1,644,313 -0.25(-0.49%)
May 15, 2017 50.60 51.09 50.48 50.61 1,618,084 -0.05(-0.09%)
May 12, 2017 50.81 50.96 50.60 50.66 1,600,882 +0.07(+0.14%)
May 11, 2017 50.57 50.70 50.08 50.59 1,377,210 -0.27(-0.52%)
May 10, 2017 50.53 51.10 50.42 50.85 1,364,883 +0.24(+0.48%)
May 09, 2017 50.68 50.82 50.33 50.61 1,767,074 -0.14(-0.28%)
May 08, 2017 51.23 51.32 50.49 50.75 1,921,871 -0.37(-0.72%)
May 05, 2017 50.46 51.16 50.41 51.12 2,241,750 +0.84(+1.68%)
May 04, 2017 49.76 50.35 49.56 50.28 3,104,598 +0.38(+0.77%)
May 03, 2017 50.64 50.75 49.82 49.89 2,365,621 -0.63(-1.25%)
May 02, 2017 50.66 50.85 50.38 50.53 2,108,314 -0.08(-0.15%)
May 01, 2017 50.56 50.94 50.32 50.60 2,432,576 +0.20(+0.39%)
Apr 28, 2017 50.24 50.52 50.03 50.41 2,460,170 +0.04(+0.08%)
Apr 27, 2017 51.01 50.31 50.37 2,364,599 -0.59(-1.15%)
Apr 26, 2017 50.55 51.44 50.26 50.96 4,472,536 +0.27(+0.54%)
Apr 25, 2017 50.20 50.72 49.84 50.68 3,587,953 +0.57(+1.14%)
Apr 24, 2017 50.58 50.66 49.36 50.11 3,021,698 -0.06(-0.12%)
Apr 21, 2017 50.11 50.41 50.03 50.18 2,302,985 -0.09(-0.19%)
Apr 20, 2017 50.32 50.32 49.93 50.27 2,131,312 +0.05(+0.09%)
Apr 19, 2017 50.19 50.49 49.89 50.22 2,347,067 -0.04(-0.08%)
Apr 18, 2017 49.89 50.43 49.82 50.26 2,069,361 +0.22(+0.44%)
Apr 17, 2017 49.43 50.03 49.36 50.04 1,597,559 +0.68(+1.38%)
Apr 13, 2017 49.50 49.64 49.30 49.36 1,667,550 -0.16(-0.32%)
Apr 12, 2017 49.92 50.11 49.47 49.52 1,967,948 -0.37(-0.75%)
Apr 11, 2017 49.52 49.89 49.49 49.89 1,986,413 +0.34(+0.68%)
Apr 10, 2017 49.11 49.63 49.04 49.56 1,302,344 +0.35(+0.71%)
Apr 07, 2017 49.17 49.46 49.03 49.21 1,890,303 +0.11(+0.22%)
Apr 06, 2017 49.14 49.34 48.77 49.10 1,539,648 -0.09(-0.17%)
Apr 05, 2017 48.71 49.34 48.47 49.18 2,392,505 +0.53(+1.09%)
Apr 04, 2017 48.54 49.33 48.40 48.65 2,420,209 +0.15(+0.31%)
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.