Equity Residential (NY: EQR )

77.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 54.23 55.38 53.63 54.12 4,295,970 -0.63(-1.15%)
Jan 28, 2021 53.43 55.65 53.23 54.75 2,840,369 +1.37(+2.57%)
Jan 27, 2021 54.53 55.16 53.15 53.38 2,702,024 -1.61(-2.92%)
Jan 26, 2021 54.27 55.40 54.14 54.99 2,572,349 +0.84(+1.56%)
Jan 25, 2021 53.75 54.58 53.20 54.14 1,852,248 +0.10(+0.18%)
Jan 22, 2021 53.99 54.62 53.71 54.05 1,960,904 -0.22(-0.40%)
Jan 21, 2021 53.65 54.42 53.21 54.27 2,599,693 +0.12(+0.23%)
Jan 20, 2021 52.95 54.81 52.57 54.14 2,643,994 +1.19(+2.25%)
Jan 19, 2021 54.40 54.40 52.91 52.95 2,381,475 -1.12(-2.08%)
Jan 15, 2021 53.08 54.15 52.75 54.07 3,755,742 +1.05(+1.99%)
Jan 14, 2021 52.62 53.45 52.30 53.02 3,659,301 +0.72(+1.38%)
Jan 13, 2021 51.55 52.48 51.25 52.30 1,913,140 +0.90(+1.74%)
Jan 12, 2021 50.97 51.61 50.42 51.40 2,905,060 +0.44(+0.86%)
Jan 11, 2021 51.05 51.25 50.11 50.97 2,994,198 -0.18(-0.36%)
Jan 08, 2021 50.91 51.26 50.56 51.15 2,386,890 +0.32(+0.62%)
Jan 07, 2021 51.18 51.21 50.50 50.83 2,555,546 -0.62(-1.21%)
Jan 06, 2021 50.57 51.84 50.31 51.46 3,038,382 +1.37(+2.73%)
Jan 05, 2021 50.43 50.68 49.86 50.09 2,826,676 -0.40(-0.78%)
Jan 04, 2021 52.13 52.75 50.24 50.48 5,198,952 -1.56(-3.00%)
Dec 31, 2020 52.05 52.05 52.05 1,545,966 +0.81(+1.58%)
Dec 30, 2020 50.74 51.41 50.71 51.24 1,561,940 +0.52(+1.03%)
Dec 29, 2020 51.72 51.98 50.65 50.71 2,510,998 -0.92(-1.78%)
Dec 28, 2020 50.73 51.66 50.51 51.63 1,896,721 +1.06(+2.10%)
Dec 24, 2020 49.95 50.64 49.58 50.57 734,191 +0.98(+1.98%)
Dec 23, 2020 50.40 51.06 49.55 49.59 1,533,336 -0.68(-1.35%)
Dec 22, 2020 50.30 50.40 49.77 50.27 3,150,124 -0.01(-0.02%)
Dec 21, 2020 49.23 50.37 48.73 50.28 4,374,151 +0.18(+0.36%)
Dec 18, 2020 51.59 52.02 49.66 50.10 6,293,218 -1.73(-3.34%)
Dec 17, 2020 51.70 52.31 50.96 51.83 3,701,356 +0.51(+1.00%)
Dec 16, 2020 51.44 52.31 50.62 51.31 4,866,560 -0.23(-0.46%)
Dec 15, 2020 50.58 51.56 49.87 51.55 3,710,832 +1.23(+2.45%)
Dec 14, 2020 51.59 52.05 50.31 50.31 2,533,368 -0.90(-1.76%)
Dec 11, 2020 51.54 52.13 50.84 51.22 2,707,072 -0.74(-1.42%)
Dec 10, 2020 52.83 53.51 51.93 51.96 3,280,402 -1.29(-2.42%)
Dec 09, 2020 54.36 54.58 52.76 53.24 2,601,443 -0.97(-1.80%)
Dec 08, 2020 54.17 54.62 53.80 54.22 2,341,467 -0.28(-0.51%)
Dec 07, 2020 54.58 55.10 54.26 54.49 2,317,357 -0.57(-1.04%)
Dec 04, 2020 54.24 55.23 54.15 55.07 3,635,974 +1.23(+2.29%)
Dec 03, 2020 52.54 54.20 52.30 53.83 3,641,233 +1.38(+2.63%)
Dec 02, 2020 51.26 52.93 51.00 52.45 3,369,254 +1.19(+2.32%)
Dec 01, 2020 51.24 51.67 50.78 51.26 2,357,587 +0.93(+1.85%)
Nov 30, 2020 51.35 51.57 50.03 50.33 6,811,330 -1.11(-2.16%)
Nov 27, 2020 52.41 52.44 51.10 51.44 1,691,517 -1.09(-2.07%)
Nov 25, 2020 53.01 53.15 52.22 52.53 1,964,020 -0.72(-1.35%)
Nov 24, 2020 53.33 54.15 52.72 53.25 4,601,960 +0.83(+1.57%)
Nov 23, 2020 53.01 53.34 52.17 52.43 3,094,179 -0.20(-0.38%)
Nov 20, 2020 52.10 52.76 51.94 52.63 3,331,250 +0.61(+1.17%)
Nov 19, 2020 51.78 52.32 50.89 52.02 3,558,443 -0.09(-0.17%)
Nov 18, 2020 54.48 54.75 52.09 52.10 2,436,033 -2.21(-4.06%)
Nov 17, 2020 53.74 54.69 52.94 54.31 3,647,474 -0.30(-0.54%)
Nov 16, 2020 53.85 54.69 52.76 54.61 3,569,841 +2.34(+4.47%)
Nov 13, 2020 51.01 52.51 50.73 52.27 2,219,030 +1.42(+2.79%)
Nov 12, 2020 51.45 51.73 50.18 50.85 2,858,564 -0.93(-1.80%)
Nov 11, 2020 53.01 53.40 51.27 51.78 5,250,250 -1.61(-3.01%)
Nov 10, 2020 51.82 54.55 51.82 53.39 10,995,795 +1.88(+3.64%)
Nov 09, 2020 51.42 58.59 50.04 51.51 12,621,629 +6.74(+15.06%)
Nov 06, 2020 45.16 45.47 44.44 44.77 2,800,054 -0.47(-1.04%)
Nov 05, 2020 44.39 45.64 44.06 45.24 3,477,138 +1.13(+2.56%)
Nov 04, 2020 45.30 45.34 43.84 44.11 3,281,907 -1.54(-3.37%)
Nov 03, 2020 43.45 46.03 43.45 45.65 4,304,107 +2.80(+6.53%)
Nov 02, 2020 41.02 42.89 40.43 42.85 3,785,179 +2.02(+4.96%)
Oct 30, 2020 40.18 40.96 40.09 40.82 3,367,729 +0.63(+1.56%)
Oct 29, 2020 39.97 40.63 39.47 40.20 5,104,248 +0.02(+0.04%)
Oct 28, 2020 42.05 42.05 39.57 40.18 8,003,345 -3.00(-6.94%)
Oct 27, 2020 43.93 44.28 43.18 43.18 2,456,330 -0.88(-1.99%)
Oct 26, 2020 44.38 44.57 43.28 44.06 2,545,763 -0.53(-1.19%)
Oct 23, 2020 44.60 44.70 43.81 44.59 2,962,198 +0.49(+1.10%)
Oct 22, 2020 43.98 44.31 43.54 44.10 3,635,623 +0.21(+0.48%)
Oct 21, 2020 43.89 44.48 43.69 43.89 3,022,016 -0.35(-0.79%)
Oct 20, 2020 44.52 44.66 44.04 44.24 1,937,368 +0.17(+0.39%)
Oct 19, 2020 45.29 45.45 44.02 44.07 2,000,774 -0.99(-2.20%)
Oct 16, 2020 45.63 45.75 44.86 45.06 3,002,475 -0.40(-0.88%)
Oct 15, 2020 45.60 46.24 45.29 45.46 2,095,348 -0.43(-0.95%)
Oct 14, 2020 46.46 46.59 45.60 45.89 1,969,847 -0.60(-1.29%)
Oct 13, 2020 47.60 48.09 46.35 46.49 2,145,079 -1.61(-3.34%)
Oct 12, 2020 48.44 48.49 47.55 48.10 1,443,379 -0.27(-0.56%)
Oct 09, 2020 48.94 49.02 48.00 48.37 1,917,298 -0.46(-0.94%)
Oct 08, 2020 47.95 48.84 47.79 48.83 2,412,255 +1.24(+2.61%)
Oct 07, 2020 48.19 48.31 47.21 47.59 2,012,033 -0.37(-0.78%)
Oct 06, 2020 48.50 48.80 47.68 47.96 2,724,041 -0.36(-0.74%)
Oct 05, 2020 48.66 49.02 47.43 48.32 3,166,240 +0.44(+0.93%)
Oct 02, 2020 45.46 48.18 45.21 47.87 7,422,930 +1.43(+3.09%)
Oct 01, 2020 44.76 46.49 44.56 46.44 3,615,601 +1.83(+4.11%)
Sep 30, 2020 44.78 45.14 44.05 44.60 3,569,960 +0.21(+0.47%)
Sep 29, 2020 45.45 45.59 44.00 44.40 3,392,393 -1.26(-2.76%)
Sep 28, 2020 45.53 45.98 45.07 45.66 2,524,200 +0.84(+1.88%)
Sep 25, 2020 43.80 44.82 43.54 44.81 3,194,538 +0.92(+2.10%)
Sep 24, 2020 44.07 44.56 43.46 43.89 4,118,363 -0.12(-0.27%)
Sep 23, 2020 45.08 45.78 43.93 44.01 3,806,195 -1.21(-2.68%)
Sep 22, 2020 44.66 45.70 44.66 45.22 4,963,528 +0.54(+1.21%)
Sep 21, 2020 46.01 46.31 44.56 44.68 4,685,134 -1.98(-4.23%)
Sep 18, 2020 47.59 48.09 46.60 46.66 5,807,334 -1.25(-2.60%)
Sep 17, 2020 48.39 49.22 47.57 47.90 3,919,800 -0.94(-1.92%)
Sep 16, 2020 48.55 49.28 48.45 48.84 4,017,274 +0.46(+0.96%)
Sep 15, 2020 48.80 49.30 48.04 48.37 2,976,913 -0.52(-1.05%)
Sep 14, 2020 47.24 49.06 47.23 48.89 2,691,478 +1.94(+4.13%)
Sep 11, 2020 47.89 48.07 46.59 46.95 3,171,903 -0.98(-2.04%)
Sep 10, 2020 48.56 48.69 47.37 47.93 7,101,410 -0.88(-1.81%)
Sep 09, 2020 49.32 49.93 48.52 48.81 2,833,152 -0.47(-0.96%)
Sep 08, 2020 49.64 49.77 48.79 49.28 2,484,680 -0.62(-1.24%)
Sep 04, 2020 49.54 50.50 49.16 49.90 2,478,693 +0.61(+1.24%)
Sep 03, 2020 49.73 50.75 48.98 49.29 2,318,208 -0.25(-0.50%)
Sep 02, 2020 48.79 49.60 48.40 49.54 2,488,754 +0.78(+1.60%)
Sep 01, 2020 48.67 48.80 47.88 48.76 2,701,949 +0.28(+0.58%)
Aug 31, 2020 48.74 48.85 48.10 48.48 2,496,032 -0.50(-1.02%)
Aug 28, 2020 48.91 49.00 48.17 48.98 1,992,992 +0.34(+0.71%)
Aug 27, 2020 47.27 48.76 47.27 48.63 2,099,330 +1.47(+3.11%)
Aug 26, 2020 48.27 48.27 46.91 47.16 1,983,624 -1.41(-2.90%)
Aug 25, 2020 47.98 48.59 47.82 48.57 2,077,801 +0.56(+1.16%)
Aug 24, 2020 46.89 48.11 46.34 48.01 2,710,013 +1.05(+2.23%)
Aug 21, 2020 47.55 47.72 46.18 46.97 2,293,076 -0.48(-1.01%)
Aug 20, 2020 46.41 47.67 46.30 47.45 1,828,940 +0.94(+2.03%)
Aug 19, 2020 47.48 47.48 46.32 46.50 3,077,451 -1.05(-2.20%)
Aug 18, 2020 47.63 47.70 46.76 47.55 2,501,533 -0.02(-0.04%)
Aug 17, 2020 46.73 47.58 46.41 47.57 3,093,025 +0.86(+1.84%)
Aug 14, 2020 46.02 47.30 45.54 46.71 2,445,389 +0.76(+1.64%)
Aug 13, 2020 46.73 47.15 45.80 45.95 2,144,543 -1.12(-2.39%)
Aug 12, 2020 47.20 47.47 46.43 47.08 2,682,181 +0.06(+0.13%)
Aug 11, 2020 48.07 48.33 46.79 47.02 2,873,323 -0.52(-1.10%)
Aug 10, 2020 47.47 48.06 47.10 47.54 2,642,418 +0.15(+0.31%)
Aug 07, 2020 45.79 47.66 45.79 47.39 3,501,565 +1.33(+2.89%)
Aug 06, 2020 45.64 46.41 45.64 46.06 2,384,348 +0.27(+0.60%)
Aug 05, 2020 46.61 46.65 45.67 45.79 3,401,405 -0.12(-0.26%)
Aug 04, 2020 44.96 46.12 44.39 45.91 4,700,093 +0.97(+2.16%)
Aug 03, 2020 45.19 45.51 44.78 44.94 2,669,630 -1.12(-2.42%)
Jul 31, 2020 46.21 46.36 45.15 46.06 2,855,516 -0.27(-0.59%)
Jul 30, 2020 45.34 46.39 45.25 46.33 2,445,814 +0.31(+0.67%)
Jul 29, 2020 46.60 47.09 45.23 46.02 3,865,180 -0.92(-1.96%)
Jul 28, 2020 45.59 47.28 45.58 46.94 2,860,310 +1.14(+2.49%)
Jul 27, 2020 46.44 46.44 45.27 45.80 2,382,184 -0.87(-1.86%)
Jul 24, 2020 47.01 47.21 46.23 46.66 3,708,724 -0.42(-0.89%)
Jul 23, 2020 47.61 48.02 46.43 47.09 2,345,772 -0.75(-1.56%)
Jul 22, 2020 46.53 48.00 46.19 47.83 3,396,639 +0.97(+2.07%)
Jul 21, 2020 47.47 47.96 46.77 46.86 3,440,844 -0.52(-1.09%)
Jul 20, 2020 48.52 48.78 47.26 47.38 3,989,031 -1.55(-3.18%)
Jul 17, 2020 49.19 49.38 48.68 48.93 2,370,747 -0.21(-0.42%)
Jul 16, 2020 49.20 49.55 48.86 49.14 2,019,122 -0.43(-0.87%)
Jul 15, 2020 49.82 50.17 49.22 49.57 2,439,106 +0.60(+1.23%)
Jul 14, 2020 48.86 49.85 48.61 48.97 2,032,882 +0.00(+0.00%)
Jul 13, 2020 49.04 49.34 48.49 48.97 1,956,141 +0.27(+0.56%)
Jul 10, 2020 48.61 49.38 48.51 48.69 4,502,428 -0.01(-0.02%)
Jul 09, 2020 49.22 49.47 48.37 48.70 3,071,874 -0.66(-1.34%)
Jul 08, 2020 49.52 49.66 49.07 49.36 3,951,485 -0.09(-0.19%)
Jul 07, 2020 50.29 50.74 49.40 49.46 2,052,756 -1.72(-3.36%)
Jul 06, 2020 53.09 53.27 50.98 51.17 3,896,233 -0.86(-1.65%)
Jul 02, 2020 52.97 53.41 51.70 52.03 1,757,769 -0.21(-0.39%)
Jul 01, 2020 50.62 52.33 50.28 52.24 2,214,320 +1.73(+3.42%)
Jun 30, 2020 49.64 50.65 49.25 50.51 3,862,594 +0.99(+1.99%)
Jun 29, 2020 49.09 49.55 48.36 49.52 2,689,443 +0.58(+1.18%)
Jun 26, 2020 49.97 50.33 48.76 48.95 3,849,043 -1.20(-2.40%)
Jun 25, 2020 49.05 50.22 48.84 50.15 4,181,834 +0.79(+1.60%)
Jun 24, 2020 49.78 50.11 48.65 49.36 5,760,510 -1.11(-2.19%)
Jun 23, 2020 51.48 51.48 50.12 50.47 3,267,335 -0.45(-0.88%)
Jun 22, 2020 51.14 51.45 50.57 50.92 3,307,712 -0.25(-0.49%)
Jun 19, 2020 53.47 53.69 51.15 51.16 8,091,212 -1.51(-2.86%)
Jun 18, 2020 52.55 53.25 52.11 52.67 4,155,238 -0.49(-0.93%)
Jun 17, 2020 55.30 55.67 53.12 53.17 1,953,181 -1.85(-3.35%)
Jun 16, 2020 55.87 56.49 54.48 55.01 2,830,178 +1.15(+2.13%)
Jun 15, 2020 52.10 54.60 51.94 53.86 3,506,023 -0.20(-0.36%)
Jun 12, 2020 54.26 54.35 51.76 54.06 5,202,032 +1.62(+3.10%)
Jun 11, 2020 52.40 53.38 51.97 52.44 3,480,165 -2.52(-4.58%)
Jun 10, 2020 55.34 55.84 54.12 54.95 2,381,603 -0.65(-1.18%)
Jun 09, 2020 55.85 56.45 55.28 55.61 2,522,661 -2.36(-4.08%)
Jun 08, 2020 57.44 58.26 56.46 57.97 3,824,576 +1.51(+2.67%)
Jun 05, 2020 54.71 56.74 54.71 56.47 4,906,171 +4.03(+7.69%)
Jun 04, 2020 52.04 52.91 51.07 52.44 4,375,268 +0.03(+0.05%)
Jun 03, 2020 52.04 52.99 51.84 52.41 7,383,212 +0.99(+1.94%)
Jun 02, 2020 52.46 52.58 51.29 51.42 3,617,947 -0.54(-1.05%)
Jun 01, 2020 51.48 52.39 50.86 51.96 3,569,249 +0.46(+0.89%)
May 29, 2020 51.36 51.87 50.70 51.50 6,730,492 -0.26(-0.51%)
May 28, 2020 52.09 52.11 50.66 51.76 5,389,422 +0.63(+1.23%)
May 27, 2020 52.98 53.06 50.51 51.13 4,747,877 -0.12(-0.23%)
May 26, 2020 50.57 52.05 50.11 51.25 4,464,581 +2.44(+5.00%)
May 22, 2020 49.34 49.54 48.29 48.81 3,333,966 -0.45(-0.91%)
May 21, 2020 49.93 50.68 49.23 49.26 2,896,483 -0.85(-1.70%)
May 20, 2020 49.75 50.57 49.04 50.11 3,694,067 +1.03(+2.10%)
May 19, 2020 50.99 51.30 49.07 49.09 3,594,130 -2.33(-4.53%)
May 18, 2020 50.38 52.10 50.36 51.42 3,268,563 +2.83(+5.83%)
May 15, 2020 48.54 48.75 47.19 48.58 6,230,491 -0.33(-0.68%)
May 14, 2020 48.91 49.21 47.45 48.91 3,870,328 -0.94(-1.88%)
May 13, 2020 50.70 51.19 49.71 49.85 4,144,563 -1.27(-2.48%)
May 12, 2020 54.30 54.46 50.69 51.12 4,496,268 -2.89(-5.35%)
May 11, 2020 54.99 54.99 52.95 54.01 2,807,136 -0.60(-1.11%)
May 08, 2020 54.61 55.34 53.75 54.61 2,550,804 +0.99(+1.86%)
May 07, 2020 52.62 54.51 52.01 53.62 6,042,339 +1.73(+3.33%)
May 06, 2020 53.29 53.92 51.72 51.89 3,301,175 -1.18(-2.23%)
May 05, 2020 53.75 54.05 52.76 53.07 3,249,413 -0.08(-0.14%)
May 04, 2020 52.35 53.19 51.15 53.15 2,660,608 +0.16(+0.30%)
May 01, 2020 53.86 54.50 52.78 52.99 2,437,798 -2.34(-4.23%)
Apr 30, 2020 55.35 55.46 54.05 55.33 2,167,353 -0.65(-1.15%)
Apr 29, 2020 55.86 57.04 54.89 55.97 2,407,082 +0.81(+1.46%)
Apr 28, 2020 57.04 57.39 54.73 55.17 2,307,279 -0.37(-0.66%)
Apr 27, 2020 55.15 55.88 54.55 55.53 1,617,566 +1.11(+2.05%)
Apr 24, 2020 52.74 54.92 52.00 54.42 2,599,487 +0.15(+0.28%)
Apr 23, 2020 55.98 56.07 53.81 54.26 2,339,035 -1.57(-2.82%)
Apr 22, 2020 55.25 56.24 54.94 55.84 2,003,129 +1.57(+2.90%)
Apr 21, 2020 54.04 55.67 54.02 54.26 3,242,818 -1.53(-2.74%)
Apr 20, 2020 58.26 58.92 55.74 55.79 2,417,762 -3.55(-5.99%)
Apr 17, 2020 56.84 59.66 56.41 59.35 2,105,248 +3.88(+6.99%)
Apr 16, 2020 56.20 57.03 54.91 55.47 2,705,139 -0.65(-1.15%)
Apr 15, 2020 56.86 57.80 55.33 56.12 2,648,483 -2.49(-4.25%)
Apr 14, 2020 58.06 59.43 57.71 58.61 1,858,632 +2.06(+3.64%)
Apr 13, 2020 58.35 58.62 56.25 56.55 1,743,551 -2.48(-4.21%)
Apr 09, 2020 56.36 60.05 56.36 59.03 4,475,431 +3.55(+6.39%)
Apr 08, 2020 52.15 55.95 51.59 55.49 3,838,930 +3.89(+7.53%)
Apr 07, 2020 53.19 54.21 51.53 51.60 3,224,821 +0.48(+0.95%)
Apr 06, 2020 48.56 51.42 48.03 51.12 2,976,040 +4.97(+10.78%)
Apr 03, 2020 45.90 47.13 44.89 46.14 3,243,068 -0.26(-0.57%)
Apr 02, 2020 47.84 49.37 45.28 46.41 3,734,343 -2.66(-5.42%)
Apr 01, 2020 50.23 50.99 46.67 49.07 3,418,737 -3.41(-6.50%)
Mar 31, 2020 52.48 53.17 50.21 52.48 6,162,340 -0.74(-1.39%)
Mar 30, 2020 53.99 54.33 50.46 53.22 4,175,353 -0.09(-0.16%)
Mar 27, 2020 48.71 54.79 48.48 53.30 3,328,439 +2.93(+5.82%)
Mar 26, 2020 46.41 50.50 45.36 50.37 3,824,589 +3.96(+8.54%)
Mar 25, 2020 43.95 49.22 42.67 46.41 4,520,167 +2.06(+4.64%)
Mar 24, 2020 45.15 46.30 43.06 44.35 4,509,746 +0.65(+1.48%)
Mar 23, 2020 47.02 47.11 42.20 43.70 4,329,715 -3.32(-7.05%)
Mar 20, 2020 51.27 52.05 46.45 47.02 4,109,956 -4.01(-7.86%)
Mar 19, 2020 51.40 52.98 49.68 51.03 4,170,013 -0.22(-0.43%)
Mar 18, 2020 52.37 54.48 49.34 51.25 4,351,450 -4.71(-8.41%)
Mar 17, 2020 53.09 56.31 51.23 55.96 3,825,476 +4.46(+8.67%)
Mar 16, 2020 57.73 57.96 51.44 51.49 4,883,701 -10.48(-16.91%)
Mar 13, 2020 62.30 62.49 58.34 61.98 5,547,677 +3.03(+5.14%)
Mar 12, 2020 59.08 63.93 57.50 58.94 6,080,256 -4.29(-6.78%)
Mar 11, 2020 65.68 65.70 62.87 63.23 4,395,670 -4.07(-6.04%)
Mar 10, 2020 64.11 67.30 63.25 67.30 5,059,486 +4.60(+7.33%)
Mar 09, 2020 61.59 63.63 61.55 62.70 4,081,106 -2.67(-4.08%)
Mar 06, 2020 65.08 65.84 63.42 65.37 2,652,689 -1.46(-2.18%)
Mar 05, 2020 67.29 67.74 65.86 66.82 1,928,466 -1.40(-2.05%)
Mar 04, 2020 67.09 68.35 66.37 68.22 2,826,247 +2.08(+3.14%)
Mar 03, 2020 66.59 68.26 65.67 66.14 3,332,123 -0.43(-0.65%)
Mar 02, 2020 63.62 66.60 63.34 66.57 2,761,204 +3.34(+5.29%)
Feb 28, 2020 64.96 64.96 61.71 63.23 3,869,049 -2.83(-4.28%)
Feb 27, 2020 69.38 70.19 66.05 66.06 2,588,713 -4.13(-5.88%)
Feb 26, 2020 70.66 71.20 70.18 70.18 2,372,213 -0.13(-0.18%)
Feb 25, 2020 72.44 72.58 70.21 70.31 1,509,071 -1.92(-2.66%)
Feb 24, 2020 72.72 73.41 72.18 72.23 1,257,796 -1.03(-1.40%)
Feb 21, 2020 72.56 73.37 72.49 73.26 1,802,270 +0.51(+0.71%)
Feb 20, 2020 71.90 72.80 71.63 72.74 1,215,990 +0.89(+1.24%)
Feb 19, 2020 72.57 72.63 71.84 71.85 1,269,121 -0.78(-1.08%)
Feb 18, 2020 72.98 73.13 71.94 72.63 1,045,017 -0.16(-0.22%)
Feb 14, 2020 72.04 72.79 71.94 72.79 1,115,521 +1.04(+1.46%)
Feb 13, 2020 71.24 71.92 71.24 71.75 1,428,203 +0.36(+0.51%)
Feb 12, 2020 71.27 71.78 70.92 71.39 1,684,482 +0.00(+0.00%)
Feb 11, 2020 71.44 71.81 71.14 71.39 1,502,780 -0.13(-0.18%)
Feb 10, 2020 71.35 71.54 71.01 71.51 1,755,219 +0.62(+0.88%)
Feb 07, 2020 70.82 71.10 70.57 70.89 1,802,389 +0.28(+0.39%)
Feb 06, 2020 70.32 70.76 70.28 70.61 1,355,804 +0.47(+0.67%)
Feb 05, 2020 70.35 70.90 69.91 70.14 1,159,856 -0.28(-0.39%)
Feb 04, 2020 69.88 70.71 69.85 70.42 968,086 +0.67(+0.97%)
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.