Skip to main content

Piedmont Office Realty Trust (NY: PDM )

9.940 -0.150 (-1.49%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 12.69 12.74 12.37 12.44 1,562,181 -0.43(-3.30%)
May 28, 2020 12.68 12.94 12.33 12.87 2,321,594 +0.40(+3.23%)
May 27, 2020 12.23 12.48 11.94 12.47 1,779,301 +0.67(+5.68%)
May 26, 2020 11.32 11.80 11.28 11.80 1,688,417 +0.99(+9.21%)
May 22, 2020 10.86 10.93 10.64 10.80 1,460,344 -0.01(-0.14%)
May 21, 2020 10.72 10.97 10.72 10.82 636,311 +0.01(+0.07%)
May 20, 2020 10.83 10.94 10.55 10.81 1,212,574 +0.21(+1.95%)
May 19, 2020 10.75 10.90 10.50 10.60 1,325,887 -0.23(-2.11%)
May 18, 2020 10.46 11.02 10.46 10.83 1,649,447 +0.81(+8.09%)
May 15, 2020 10.10 10.32 9.888 10.02 2,515,430 -0.12(-1.16%)
May 14, 2020 9.859 10.14 9.472 10.14 1,423,863 +0.00(+0.00%)
May 13, 2020 10.78 10.86 10.11 10.14 1,209,696 -0.80(-7.34%)
May 12, 2020 11.94 11.94 10.84 10.94 1,765,178 -0.95(-7.99%)
May 11, 2020 12.27 12.35 11.77 11.89 1,226,895 -0.65(-5.17%)
May 08, 2020 12.39 12.58 12.31 12.54 764,509 +0.46(+3.78%)
May 07, 2020 11.88 12.30 11.88 12.08 872,158 +0.35(+2.95%)
May 06, 2020 12.26 12.26 11.69 11.74 909,255 -0.26(-2.15%)
May 05, 2020 12.15 12.42 11.96 12.00 538,500 +0.03(+0.25%)
May 04, 2020 12.00 12.08 11.75 11.97 968,709 -0.38(-3.04%)
May 01, 2020 12.36 12.40 12.01 12.34 827,212 -0.44(-3.46%)
Apr 30, 2020 12.68 13.08 12.10 12.78 1,452,407 -0.52(-3.88%)
Apr 29, 2020 13.01 13.60 12.81 13.30 1,109,563 +0.66(+5.19%)
Apr 28, 2020 12.44 12.76 12.27 12.64 1,237,400 +0.63(+5.21%)
Apr 27, 2020 11.90 12.16 11.79 12.02 828,474 +0.23(+1.94%)
Apr 24, 2020 11.82 12.05 11.69 11.79 693,528 +0.06(+0.50%)
Apr 23, 2020 11.75 11.88 11.61 11.73 1,238,293 -0.03(-0.25%)
Apr 22, 2020 12.08 12.08 11.69 11.76 962,707 +0.02(+0.19%)
Apr 21, 2020 11.91 12.20 11.67 11.74 1,155,514 -0.63(-5.07%)
Apr 20, 2020 12.72 12.87 12.29 12.36 972,981 -0.59(-4.55%)
Apr 17, 2020 13.10 13.21 12.63 12.95 1,345,254 +0.32(+2.57%)
Apr 16, 2020 13.20 13.22 12.51 12.63 1,238,525 -0.57(-4.30%)
Apr 15, 2020 13.41 13.68 13.06 13.20 1,828,020 -0.71(-5.14%)
Apr 14, 2020 14.29 14.31 13.82 13.91 845,249 +0.13(+0.91%)
Apr 13, 2020 14.00 14.10 13.64 13.79 812,232 -0.40(-2.80%)
Apr 09, 2020 13.87 14.30 13.73 14.18 1,518,839 +0.67(+4.96%)
Apr 08, 2020 13.13 13.55 12.53 13.51 1,292,187 +0.69(+5.34%)
Apr 07, 2020 13.17 13.65 12.49 12.83 1,883,619 +0.18(+1.46%)
Apr 06, 2020 11.80 12.76 11.68 12.64 1,827,875 +1.35(+11.94%)
Apr 03, 2020 11.58 11.92 10.95 11.30 1,604,343 -0.49(-4.13%)
Apr 02, 2020 11.41 12.16 11.38 11.78 1,453,195 +0.00(+0.00%)
Apr 01, 2020 12.37 12.37 11.60 11.78 1,209,345 -1.23(-9.46%)
Mar 31, 2020 12.88 13.03 12.45 13.01 1,966,949 -0.01(-0.06%)
Mar 30, 2020 12.61 13.06 12.31 13.02 2,327,824 +0.56(+4.49%)
Mar 27, 2020 12.39 13.00 12.16 12.46 1,591,857 -0.46(-3.59%)
Mar 26, 2020 12.21 13.11 11.90 12.92 2,160,677 +0.88(+7.28%)
Mar 25, 2020 11.24 12.44 11.02 12.05 1,826,242 +0.60(+5.21%)
Mar 24, 2020 11.14 11.51 10.56 11.45 1,812,433 +0.88(+8.37%)
Mar 23, 2020 10.61 10.91 10.01 10.57 1,478,140 -0.14(-1.31%)
Mar 20, 2020 11.48 11.80 10.54 10.71 3,013,114 -0.72(-6.32%)
Mar 19, 2020 10.78 12.00 10.40 11.43 2,188,391 +0.71(+6.60%)
Mar 18, 2020 12.25 12.91 10.53 10.72 2,144,193 -2.21(-17.09%)
Mar 17, 2020 11.33 13.12 10.89 12.93 2,096,415 +1.83(+16.53%)
Mar 16, 2020 12.47 12.68 10.98 11.10 1,274,705 -2.87(-20.57%)
Mar 13, 2020 13.28 13.97 12.47 13.97 1,543,269 +1.33(+10.55%)
Mar 12, 2020 12.19 13.67 11.96 12.64 2,091,304 -1.86(-12.86%)
Mar 11, 2020 15.38 15.39 14.46 14.50 2,079,142 -1.30(-8.21%)
Mar 10, 2020 15.63 15.80 15.02 15.80 3,791,106 +0.59(+3.88%)
Mar 09, 2020 15.75 15.93 15.19 15.21 2,886,473 -1.54(-9.19%)
Mar 06, 2020 16.45 16.82 16.16 16.75 1,831,266 -0.18(-1.09%)
Mar 05, 2020 16.76 17.05 16.64 16.93 1,456,723 -0.17(-0.99%)
Mar 04, 2020 16.64 17.33 16.61 17.10 1,846,608 +0.71(+4.36%)
Mar 03, 2020 16.48 16.89 16.17 16.39 1,797,427 -0.07(-0.45%)
Mar 02, 2020 15.89 16.46 15.80 16.46 1,689,476 +0.55(+3.47%)
Feb 28, 2020 15.84 16.06 15.35 15.91 2,248,333 -0.28(-1.73%)
Feb 27, 2020 16.66 16.89 16.18 16.19 1,983,912 -0.71(-4.19%)
Feb 26, 2020 17.05 17.16 16.85 16.90 1,378,771 -0.08(-0.47%)
Feb 25, 2020 17.60 17.60 16.95 16.98 1,157,770 -0.61(-3.45%)
Feb 24, 2020 17.56 17.69 17.51 17.58 736,843 -0.24(-1.35%)
Feb 21, 2020 17.90 17.95 17.76 17.82 664,132 -0.09(-0.53%)
Feb 20, 2020 17.79 17.95 17.74 17.92 1,017,177 +0.09(+0.53%)
Feb 19, 2020 17.98 17.98 17.66 17.82 1,404,835 -0.15(-0.81%)
Feb 18, 2020 17.84 17.98 17.83 17.97 1,258,708 +0.12(+0.65%)
Feb 14, 2020 17.82 17.93 17.71 17.85 1,427,836 +0.09(+0.49%)
Feb 13, 2020 17.68 17.78 17.59 17.76 814,280 +0.04(+0.25%)
Feb 12, 2020 17.89 17.89 17.56 17.72 1,747,967 -0.12(-0.70%)
Feb 11, 2020 17.65 17.84 17.54 17.84 1,665,557 +0.27(+1.54%)
Feb 10, 2020 17.53 17.57 17.43 17.57 1,049,149 +0.10(+0.58%)
Feb 07, 2020 17.60 17.63 17.40 17.47 721,656 -0.12(-0.71%)
Feb 06, 2020 17.74 17.86 17.55 17.60 1,233,719 -0.06(-0.33%)
Feb 05, 2020 17.76 18.09 17.49 17.65 2,295,807 +0.11(+0.62%)
Feb 04, 2020 17.27 17.60 17.19 17.54 1,580,102 +0.35(+2.04%)
Feb 03, 2020 16.99 17.27 16.97 17.19 1,450,879 +0.26(+1.55%)
Jan 31, 2020 17.20 17.26 16.85 16.93 1,826,809 -0.31(-1.78%)
Jan 30, 2020 17.13 17.25 17.11 17.24 2,045,527 +0.05(+0.30%)
Jan 29, 2020 17.03 17.21 16.99 17.19 1,565,636 +0.15(+0.86%)
Jan 28, 2020 16.92 17.08 16.87 17.04 1,301,825 +0.17(+1.00%)
Jan 27, 2020 16.82 16.96 16.78 16.87 1,170,205 -0.06(-0.34%)
Jan 24, 2020 17.00 17.09 16.80 16.93 1,628,623 -0.08(-0.47%)
Jan 23, 2020 16.90 17.10 16.79 17.01 887,506 +0.11(+0.65%)
Jan 22, 2020 17.02 17.08 16.87 16.90 1,010,189 -0.04(-0.26%)
Jan 21, 2020 17.00 17.03 16.86 16.95 1,098,872 -0.04(-0.26%)
Jan 17, 2020 16.83 17.03 16.79 16.99 1,145,145 +0.18(+1.09%)
Jan 16, 2020 16.67 16.88 16.65 16.81 4,258,834 +0.22(+1.32%)
Jan 15, 2020 16.52 16.70 16.48 16.59 1,176,525 +0.06(+0.35%)
Jan 14, 2020 16.49 16.54 16.39 16.53 876,057 +0.03(+0.18%)
Jan 13, 2020 16.19 16.51 16.14 16.50 995,939 +0.34(+2.12%)
Jan 10, 2020 15.99 16.16 15.92 16.16 1,102,002 +0.20(+1.24%)
Jan 09, 2020 16.03 16.08 15.92 15.96 1,626,721 -0.09(-0.59%)
Jan 08, 2020 16.05 16.17 15.93 16.06 1,037,969 -0.04(-0.27%)
Jan 07, 2020 16.63 16.64 16.01 16.10 1,516,599 -0.17(-1.03%)
Jan 06, 2020 16.24 16.46 16.18 16.27 2,181,183 -0.09(-0.54%)
Jan 03, 2020 16.00 16.36 15.95 16.35 1,069,952 +0.26(+1.59%)
Jan 02, 2020 16.33 16.38 15.93 16.10 1,458,935 -0.14(-0.85%)
Dec 31, 2019 16.12 16.27 16.12 16.24 1,121,587 +0.10(+0.63%)
Dec 30, 2019 16.07 16.15 15.98 16.14 775,566 +0.04(+0.27%)
Dec 27, 2019 16.08 16.13 16.00 16.09 990,925 +0.05(+0.32%)
Dec 26, 2019 16.00 16.05 15.94 16.04 393,195 +0.04(+0.23%)
Dec 24, 2019 16.01 16.03 15.92 16.00 547,166 -0.01(-0.05%)
Dec 23, 2019 16.19 16.25 15.95 16.01 1,117,654 -0.16(-0.99%)
Dec 20, 2019 16.10 16.20 16.04 16.17 1,719,156 +0.21(+1.33%)
Dec 19, 2019 15.79 15.97 15.76 15.96 710,748 +0.16(+1.02%)
Dec 18, 2019 15.67 15.83 15.63 15.80 683,971 +0.15(+0.98%)
Dec 17, 2019 15.81 15.86 15.60 15.65 788,835 -0.13(-0.83%)
Dec 16, 2019 15.78 15.84 15.64 15.78 1,081,571 +0.09(+0.56%)
Dec 13, 2019 15.76 15.81 15.57 15.69 2,489,708 -0.07(-0.46%)
Dec 12, 2019 16.02 16.11 15.76 15.76 800,748 -0.31(-1.95%)
Dec 11, 2019 16.35 16.35 16.01 16.08 650,846 -0.24(-1.48%)
Dec 10, 2019 16.35 16.38 16.27 16.32 1,976,351 -0.01(-0.09%)
Dec 09, 2019 16.33 16.37 16.25 16.33 637,565 -0.01(-0.04%)
Dec 06, 2019 16.30 16.44 16.28 16.34 930,250 +0.09(+0.58%)
Dec 05, 2019 16.25 16.25 16.15 16.25 724,912 +0.00(+0.00%)
Dec 04, 2019 16.14 16.31 16.14 16.25 739,364 +0.08(+0.50%)
Dec 03, 2019 15.86 16.16 15.86 16.16 1,000,284 +0.19(+1.19%)
Dec 02, 2019 16.17 16.22 15.96 15.98 908,451 -0.18(-1.09%)
Nov 29, 2019 16.37 16.41 16.15 16.15 643,313 -0.20(-1.25%)
Nov 27, 2019 16.14 16.38 16.12 16.35 667,145 +0.25(+1.54%)
Nov 26, 2019 15.82 16.13 15.79 16.11 5,202,639 +0.33(+2.11%)
Nov 25, 2019 15.54 15.84 15.51 15.77 1,234,028 +0.31(+2.01%)
Nov 22, 2019 15.40 15.50 15.30 15.46 747,883 +0.06(+0.38%)
Nov 21, 2019 15.67 15.69 15.40 15.40 856,286 -0.30(-1.93%)
Nov 20, 2019 15.70 15.82 15.64 15.71 1,078,615 -0.01(-0.09%)
Nov 19, 2019 15.82 15.83 15.64 15.72 1,833,711 -0.06(-0.41%)
Nov 18, 2019 15.77 15.86 15.77 15.79 694,953 +0.03(+0.18%)
Nov 15, 2019 15.79 15.82 15.68 15.76 770,835 +0.02(+0.14%)
Nov 14, 2019 15.72 15.82 15.69 15.74 606,282 +0.09(+0.60%)
Nov 13, 2019 15.58 15.76 15.50 15.64 692,477 +0.04(+0.28%)
Nov 12, 2019 15.82 15.90 15.59 15.60 836,336 -0.23(-1.46%)
Nov 11, 2019 15.76 15.88 15.74 15.83 735,467 +0.03(+0.18%)
Nov 08, 2019 15.79 15.88 15.73 15.80 906,060 -0.01(-0.05%)
Nov 07, 2019 15.91 15.95 15.72 15.81 1,145,246 -0.04(-0.27%)
Nov 06, 2019 15.94 16.02 15.81 15.85 1,305,034 -0.09(-0.59%)
Nov 05, 2019 16.09 16.09 15.81 15.95 1,121,467 -0.12(-0.76%)
Nov 04, 2019 16.14 16.17 16.02 16.07 1,003,242 +0.00(+0.00%)
Nov 01, 2019 16.32 16.33 15.89 16.07 1,152,589 -0.16(-0.98%)
Oct 31, 2019 15.69 16.24 15.55 16.23 1,599,107 +0.69(+4.47%)
Oct 30, 2019 15.27 15.59 15.27 15.54 807,410 +0.26(+1.70%)
Oct 29, 2019 15.20 15.37 15.20 15.27 514,146 +0.04(+0.24%)
Oct 28, 2019 15.22 15.26 15.17 15.24 468,455 +0.03(+0.19%)
Oct 25, 2019 15.24 15.29 15.16 15.21 522,509 -0.07(-0.47%)
Oct 24, 2019 15.30 15.36 15.24 15.28 471,560 +0.02(+0.14%)
Oct 23, 2019 15.17 15.27 15.08 15.26 717,730 +0.14(+0.91%)
Oct 22, 2019 15.22 15.22 15.12 15.12 623,803 -0.05(-0.33%)
Oct 21, 2019 15.13 15.18 15.10 15.17 547,458 +0.11(+0.72%)
Oct 18, 2019 15.10 15.14 14.95 15.07 823,238 -0.08(-0.53%)
Oct 17, 2019 14.97 15.19 14.93 15.14 997,995 +0.19(+1.26%)
Oct 16, 2019 14.82 14.96 14.78 14.96 657,941 +0.09(+0.63%)
Oct 15, 2019 14.78 14.87 14.74 14.86 439,247 +0.09(+0.64%)
Oct 14, 2019 14.85 14.96 14.73 14.77 328,529 -0.09(-0.63%)
Oct 11, 2019 14.76 14.96 14.75 14.86 599,800 +0.17(+1.13%)
Oct 10, 2019 14.83 14.84 14.68 14.70 648,947 -0.09(-0.64%)
Oct 09, 2019 14.83 14.87 14.67 14.79 761,037 +0.05(+0.34%)
Oct 08, 2019 14.80 14.87 14.66 14.74 939,107 -0.11(-0.73%)
Oct 07, 2019 14.90 14.97 14.85 14.85 853,975 -0.12(-0.77%)
Oct 04, 2019 14.91 14.98 14.83 14.96 887,532 +0.09(+0.58%)
Oct 03, 2019 14.80 15.00 14.67 14.88 822,095 +0.01(+0.10%)
Oct 02, 2019 14.75 14.87 14.73 14.86 744,373 +0.07(+0.49%)
Oct 01, 2019 15.12 15.19 14.78 14.79 804,928 -0.31(-2.06%)
Sep 30, 2019 15.13 15.25 15.09 15.10 799,801 -0.02(-0.14%)
Sep 27, 2019 15.14 15.20 15.00 15.12 665,615 +0.04(+0.24%)
Sep 26, 2019 15.01 15.14 15.00 15.09 472,104 +0.12(+0.82%)
Sep 25, 2019 14.85 15.05 14.85 14.96 501,491 +0.13(+0.88%)
Sep 24, 2019 14.96 15.01 14.81 14.83 759,033 -0.07(-0.49%)
Sep 23, 2019 14.79 14.99 14.79 14.91 585,210 -0.02(-0.15%)
Sep 20, 2019 14.88 15.12 14.88 14.93 1,833,829 +0.04(+0.29%)
Sep 19, 2019 14.94 15.02 14.87 14.88 569,240 +0.03(+0.19%)
Sep 18, 2019 15.04 15.07 14.78 14.86 745,917 -0.12(-0.82%)
Sep 17, 2019 14.86 14.99 14.84 14.98 528,422 +0.10(+0.68%)
Sep 16, 2019 14.78 14.92 14.72 14.88 659,267 +0.09(+0.59%)
Sep 13, 2019 14.96 15.10 14.79 14.79 768,900 -0.17(-1.11%)
Sep 12, 2019 15.11 15.12 14.90 14.96 666,194 -0.07(-0.43%)
Sep 11, 2019 14.80 15.05 14.76 15.02 1,133,471 +0.22(+1.47%)
Sep 10, 2019 14.54 14.84 14.49 14.80 840,418 +0.23(+1.59%)
Sep 09, 2019 14.36 14.63 14.22 14.57 902,684 +0.20(+1.41%)
Sep 06, 2019 14.43 14.44 14.33 14.37 521,817 -0.02(-0.15%)
Sep 05, 2019 14.48 14.53 14.37 14.39 959,806 -0.04(-0.30%)
Sep 04, 2019 14.33 14.48 14.31 14.44 711,703 +0.16(+1.11%)
Sep 03, 2019 14.20 14.35 14.19 14.28 817,011 +0.00(+0.00%)
Aug 30, 2019 14.25 14.29 14.14 14.28 548,918 +0.07(+0.46%)
Aug 29, 2019 14.12 14.24 14.11 14.21 653,233 +0.17(+1.24%)
Aug 28, 2019 14.00 14.15 13.98 14.04 559,441 +0.04(+0.26%)
Aug 27, 2019 14.23 14.30 14.00 14.00 698,162 -0.16(-1.11%)
Aug 26, 2019 14.17 14.20 14.03 14.16 551,276 +0.09(+0.66%)
Aug 23, 2019 14.43 14.48 14.05 14.07 809,224 -0.37(-2.58%)
Aug 22, 2019 14.41 14.52 14.32 14.44 1,510,056 +0.05(+0.35%)
Aug 21, 2019 14.44 14.47 14.37 14.39 773,532 -0.01(-0.05%)
Aug 20, 2019 14.50 14.56 14.39 14.40 849,289 -0.07(-0.49%)
Aug 19, 2019 14.40 14.56 14.33 14.47 1,369,410 +0.17(+1.20%)
Aug 16, 2019 14.08 14.38 14.05 14.30 973,305 +0.24(+1.68%)
Aug 15, 2019 13.81 14.07 13.75 14.06 921,992 +0.31(+2.29%)
Aug 14, 2019 13.89 13.91 13.72 13.74 649,258 -0.24(-1.74%)
Aug 13, 2019 13.99 14.07 13.94 13.99 1,122,241 -0.02(-0.15%)
Aug 12, 2019 14.12 14.12 13.95 14.01 648,077 -0.14(-1.01%)
Aug 09, 2019 14.15 14.19 13.99 14.15 818,029 -0.04(-0.30%)
Aug 08, 2019 14.09 14.30 13.95 14.20 878,203 +0.18(+1.28%)
Aug 07, 2019 13.93 14.17 13.80 14.02 1,038,059 -0.01(-0.10%)
Aug 06, 2019 13.96 14.15 13.96 14.03 828,250 +0.06(+0.46%)
Aug 05, 2019 14.37 14.46 13.80 13.97 1,768,798 -0.54(-3.75%)
Aug 02, 2019 14.55 14.66 14.41 14.51 1,250,454 -0.11(-0.78%)
Aug 01, 2019 14.78 14.88 14.62 14.62 1,190,857 -0.26(-1.78%)
Jul 31, 2019 14.84 15.00 14.72 14.89 1,517,283 +0.08(+0.53%)
Jul 30, 2019 14.52 14.82 14.52 14.81 643,807 +0.24(+1.67%)
Jul 29, 2019 14.56 14.66 14.53 14.57 576,789 +0.02(+0.15%)
Jul 26, 2019 14.42 14.55 14.41 14.55 644,025 +0.12(+0.84%)
Jul 25, 2019 14.55 14.58 14.38 14.42 688,657 -0.11(-0.79%)
Jul 24, 2019 14.42 14.59 14.35 14.54 585,567 +0.09(+0.64%)
Jul 23, 2019 14.30 14.47 14.26 14.45 489,430 +0.18(+1.25%)
Jul 22, 2019 14.35 14.40 14.23 14.27 710,425 -0.06(-0.45%)
Jul 19, 2019 14.52 14.60 14.32 14.33 875,611 -0.22(-1.52%)
Jul 18, 2019 14.36 14.59 14.31 14.55 947,589 +0.17(+1.19%)
Jul 17, 2019 14.42 14.51 14.32 14.38 729,188 -0.04(-0.25%)
Jul 16, 2019 14.38 14.52 14.33 14.42 719,438 -0.05(-0.35%)
Jul 15, 2019 14.52 14.55 14.43 14.47 501,207 -0.03(-0.20%)
Jul 12, 2019 14.60 14.68 14.50 14.50 806,848 -0.09(-0.64%)
Jul 11, 2019 14.72 14.75 14.52 14.59 784,017 -0.15(-1.02%)
Jul 10, 2019 14.77 14.85 14.70 14.74 696,334 +0.04(+0.24%)
Jul 09, 2019 14.61 14.71 14.60 14.70 640,230 +0.08(+0.54%)
Jul 08, 2019 14.50 14.72 14.50 14.62 884,189 +0.10(+0.69%)
Jul 05, 2019 14.39 14.53 14.22 14.52 670,161 +0.04(+0.30%)
Jul 03, 2019 14.42 14.53 14.42 14.48 562,404 +0.09(+0.65%)
Jul 02, 2019 14.29 14.45 14.27 14.39 1,095,574 +0.13(+0.90%)
Jul 01, 2019 14.34 14.34 14.09 14.26 1,198,296 +0.00(+0.00%)
Jun 28, 2019 14.15 14.32 14.15 14.26 2,167,296 +0.14(+0.96%)
Jun 27, 2019 14.00 14.12 13.93 14.12 751,824 +0.19(+1.39%)
Jun 26, 2019 14.35 14.35 13.88 13.93 1,220,707 -0.43(-2.99%)
Jun 25, 2019 14.50 14.60 14.34 14.36 900,006 -0.11(-0.79%)
Jun 24, 2019 14.78 14.78 14.47 14.47 1,099,012 -0.24(-1.60%)
Jun 21, 2019 14.89 14.89 14.71 14.71 2,407,967 -0.26(-1.77%)
Jun 20, 2019 15.08 15.12 14.94 14.98 676,486 -0.01(-0.10%)
Jun 19, 2019 14.87 15.03 14.78 14.99 633,319 +0.09(+0.62%)
Jun 18, 2019 14.98 15.10 14.86 14.90 822,682 -0.04(-0.24%)
Jun 17, 2019 14.79 14.97 14.78 14.93 758,790 +0.16(+1.07%)
Jun 14, 2019 14.79 14.92 14.78 14.78 779,734 -0.02(-0.14%)
Jun 13, 2019 14.75 14.88 14.70 14.80 818,021 +0.10(+0.68%)
Jun 12, 2019 14.68 14.85 14.63 14.70 834,285 +0.00(+0.00%)
Jun 11, 2019 14.78 14.78 14.61 14.70 953,413 -0.05(-0.34%)
Jun 10, 2019 14.88 14.90 14.69 14.75 817,810 -0.11(-0.77%)
Jun 07, 2019 14.88 14.98 14.84 14.86 795,667 +0.05(+0.34%)
Jun 06, 2019 14.80 14.85 14.66 14.81 883,698 +0.03(+0.19%)
Jun 05, 2019 14.62 14.81 14.57 14.78 985,964 +0.21(+1.42%)
Jun 04, 2019 14.59 14.67 14.37 14.57 1,056,900 +0.01(+0.05%)
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.