Skip to main content

Regency Centers Corp (NQ: REG )

71.44 -1.26 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 39.21 39.21 39.21 828,819 +0.00(+0.00%)
Dec 30, 2020 39.23 39.96 39.01 39.21 828,819 +0.24(+0.62%)
Dec 29, 2020 39.63 40.18 38.63 38.97 866,101 -0.39(-0.99%)
Dec 28, 2020 39.22 39.86 39.04 39.36 789,319 +0.31(+0.78%)
Dec 24, 2020 39.20 39.29 38.55 39.05 303,710 +0.22(+0.55%)
Dec 23, 2020 39.35 39.68 38.71 38.84 760,887 -0.07(-0.18%)
Dec 22, 2020 39.21 39.35 38.43 38.91 1,357,146 +0.00(+0.00%)
Dec 21, 2020 39.05 39.17 38.21 38.91 1,069,890 -0.59(-1.50%)
Dec 18, 2020 40.84 40.87 39.20 39.50 3,027,566 -1.34(-3.29%)
Dec 17, 2020 40.69 40.95 40.21 40.84 1,466,865 +0.13(+0.32%)
Dec 16, 2020 41.15 41.22 40.05 40.71 1,401,053 -0.46(-1.13%)
Dec 15, 2020 39.78 41.24 39.65 41.18 1,435,355 +1.37(+3.45%)
Dec 14, 2020 40.54 40.94 39.56 39.81 1,008,853 -0.17(-0.42%)
Dec 11, 2020 40.02 40.40 39.59 39.98 949,812 -0.45(-1.11%)
Dec 10, 2020 40.27 40.74 40.07 40.43 1,119,263 -0.08(-0.19%)
Dec 09, 2020 40.98 40.98 40.15 40.50 990,210 -0.03(-0.06%)
Dec 08, 2020 40.23 41.29 40.23 40.53 994,310 -0.30(-0.73%)
Dec 07, 2020 41.11 41.83 40.61 40.83 751,413 -0.85(-2.04%)
Dec 04, 2020 41.41 41.93 41.36 41.67 1,097,848 +0.61(+1.49%)
Dec 03, 2020 40.75 41.65 40.43 41.06 1,326,895 +0.70(+1.75%)
Dec 02, 2020 38.86 40.62 38.70 40.36 1,452,281 +0.83(+2.11%)
Dec 01, 2020 39.35 40.43 39.08 39.53 1,723,279 +0.82(+2.13%)
Nov 30, 2020 39.52 39.67 38.46 38.70 1,989,578 -1.11(-2.79%)
Nov 27, 2020 40.22 40.64 39.64 39.81 435,629 -0.59(-1.47%)
Nov 25, 2020 41.01 41.01 39.91 40.41 1,359,650 -1.02(-2.46%)
Nov 24, 2020 41.89 43.01 41.35 41.43 1,979,009 +0.28(+0.68%)
Nov 23, 2020 40.57 42.10 40.12 41.15 1,614,203 +1.02(+2.54%)
Nov 20, 2020 40.52 40.61 39.76 40.13 961,353 -0.42(-1.05%)
Nov 19, 2020 39.30 40.72 38.47 40.55 1,213,424 +0.54(+1.36%)
Nov 18, 2020 40.81 42.31 39.94 40.01 1,712,295 -0.98(-2.38%)
Nov 17, 2020 40.88 41.51 40.06 40.99 917,559 -0.63(-1.51%)
Nov 16, 2020 40.61 42.05 39.59 41.62 1,811,092 +2.79(+7.17%)
Nov 13, 2020 37.76 39.05 37.29 38.83 1,086,425 +1.55(+4.17%)
Nov 12, 2020 39.83 39.83 36.47 37.28 2,179,928 -1.84(-4.71%)
Nov 11, 2020 39.35 39.60 37.42 39.12 3,364,719 -0.58(-1.45%)
Nov 10, 2020 39.02 40.86 38.85 39.70 3,284,814 +0.67(+1.72%)
Nov 09, 2020 32.76 40.10 31.95 39.03 6,216,896 +10.11(+34.98%)
Nov 06, 2020 31.06 31.17 28.27 28.91 3,111,238 -1.81(-5.89%)
Nov 05, 2020 30.74 31.21 30.36 30.72 1,058,337 +0.24(+0.78%)
Nov 04, 2020 32.03 32.03 30.44 30.48 1,295,075 -1.30(-4.09%)
Nov 03, 2020 31.32 32.03 30.88 31.78 1,636,217 +1.04(+3.40%)
Nov 02, 2020 30.47 30.79 29.81 30.74 1,044,715 +0.52(+1.71%)
Oct 30, 2020 30.14 30.47 29.40 30.22 973,248 +0.11(+0.37%)
Oct 29, 2020 29.75 30.59 29.35 30.11 1,310,801 +0.08(+0.28%)
Oct 28, 2020 30.21 30.52 29.75 30.02 982,714 -0.73(-2.37%)
Oct 27, 2020 31.71 32.09 30.75 30.75 842,774 -1.13(-3.54%)
Oct 26, 2020 32.15 32.51 31.52 31.88 887,888 -0.63(-1.93%)
Oct 23, 2020 32.67 33.05 32.11 32.51 861,602 +0.09(+0.29%)
Oct 22, 2020 31.55 32.50 31.47 32.42 806,629 +0.88(+2.80%)
Oct 21, 2020 31.68 31.77 31.22 31.54 613,296 -0.31(-0.96%)
Oct 20, 2020 31.77 32.13 31.63 31.84 691,556 +0.42(+1.35%)
Oct 19, 2020 32.10 32.10 31.35 31.42 978,035 -0.46(-1.44%)
Oct 16, 2020 32.78 32.78 31.59 31.88 763,853 -0.85(-2.59%)
Oct 15, 2020 31.72 32.85 31.66 32.72 796,002 +0.75(+2.34%)
Oct 14, 2020 32.61 32.88 31.79 31.98 850,763 -0.49(-1.52%)
Oct 13, 2020 33.34 33.56 32.22 32.47 1,048,553 -1.28(-3.80%)
Oct 12, 2020 33.56 33.97 33.14 33.75 653,620 +0.14(+0.43%)
Oct 09, 2020 34.75 34.75 33.50 33.61 783,992 -0.73(-2.13%)
Oct 08, 2020 33.74 34.36 33.61 34.34 2,300,154 +0.86(+2.56%)
Oct 07, 2020 34.17 34.25 33.26 33.48 800,555 -0.44(-1.30%)
Oct 06, 2020 34.37 34.69 33.75 33.92 1,058,255 -0.14(-0.40%)
Oct 05, 2020 34.49 34.64 33.51 34.06 1,039,731 -0.08(-0.22%)
Oct 02, 2020 32.75 34.29 32.45 34.13 1,431,843 +0.68(+2.03%)
Oct 01, 2020 32.31 33.46 32.31 33.46 1,342,000 +1.17(+3.63%)
Sep 30, 2020 32.39 32.93 31.91 32.28 1,494,379 +0.21(+0.66%)
Sep 29, 2020 32.48 32.81 31.42 32.07 925,380 -0.67(-2.05%)
Sep 28, 2020 32.77 33.17 32.43 32.74 1,108,094 +0.97(+3.05%)
Sep 25, 2020 31.07 31.90 30.92 31.77 994,800 +0.54(+1.74%)
Sep 24, 2020 31.04 31.81 30.56 31.23 1,147,425 +0.22(+0.70%)
Sep 23, 2020 31.60 32.04 30.70 31.01 1,243,807 -0.62(-1.97%)
Sep 22, 2020 31.66 32.39 31.58 31.64 2,125,572 +0.04(+0.13%)
Sep 21, 2020 33.47 33.47 31.27 31.60 2,679,488 -2.43(-7.14%)
Sep 18, 2020 34.87 35.22 33.93 34.02 5,573,920 -1.04(-2.95%)
Sep 17, 2020 34.84 35.23 34.47 35.06 1,649,252 -0.27(-0.77%)
Sep 16, 2020 35.10 35.58 34.72 35.33 1,887,994 +0.34(+0.97%)
Sep 15, 2020 34.41 35.26 34.15 34.99 1,800,941 +0.99(+2.92%)
Sep 14, 2020 32.99 34.17 32.97 34.00 2,087,427 +1.22(+3.73%)
Sep 11, 2020 33.31 33.48 32.16 32.78 1,531,123 -0.63(-1.88%)
Sep 10, 2020 34.79 34.81 33.34 33.40 2,061,662 -1.30(-3.74%)
Sep 09, 2020 34.97 35.34 34.21 34.70 1,826,158 -0.08(-0.24%)
Sep 08, 2020 35.09 35.21 34.45 34.79 2,016,914 -0.48(-1.35%)
Sep 04, 2020 35.18 35.97 35.03 35.26 1,063,813 +0.25(+0.73%)
Sep 03, 2020 34.92 35.86 34.57 35.01 1,390,949 +0.17(+0.49%)
Sep 02, 2020 33.52 34.92 33.19 34.84 2,858,536 +1.38(+4.14%)
Sep 01, 2020 33.40 33.64 33.01 33.46 1,187,489 -0.26(-0.78%)
Aug 31, 2020 34.47 34.47 33.41 33.72 1,628,279 -0.62(-1.80%)
Aug 28, 2020 34.52 34.52 33.60 34.34 1,286,397 -0.18(-0.52%)
Aug 27, 2020 34.50 35.08 34.42 34.52 883,161 +0.47(+1.37%)
Aug 26, 2020 34.97 34.98 33.86 34.05 921,481 -0.72(-2.08%)
Aug 25, 2020 35.15 35.31 34.15 34.77 807,487 -0.08(-0.24%)
Aug 24, 2020 34.36 35.08 33.88 34.86 973,389 +0.50(+1.46%)
Aug 21, 2020 35.03 35.08 34.08 34.36 725,814 -0.59(-1.68%)
Aug 20, 2020 34.13 35.22 33.96 34.94 1,364,547 +0.81(+2.36%)
Aug 19, 2020 35.03 35.41 34.09 34.13 887,125 -1.38(-3.87%)
Aug 18, 2020 36.43 36.43 35.05 35.51 686,610 -0.76(-2.11%)
Aug 17, 2020 36.02 36.53 35.78 36.27 575,070 -0.14(-0.37%)
Aug 14, 2020 36.00 36.92 35.69 36.41 1,085,718 +0.33(+0.92%)
Aug 13, 2020 36.44 36.80 35.84 36.08 1,235,668 -0.50(-1.36%)
Aug 12, 2020 36.82 37.05 35.83 36.58 1,164,836 +0.14(+0.39%)
Aug 11, 2020 36.57 37.53 36.27 36.43 1,529,896 +0.53(+1.47%)
Aug 10, 2020 34.80 36.63 34.77 35.91 1,491,630 +1.02(+2.93%)
Aug 07, 2020 33.86 34.93 33.65 34.88 810,104 +0.58(+1.68%)
Aug 06, 2020 33.80 34.97 33.69 34.31 933,557 -0.02(-0.05%)
Aug 05, 2020 34.88 35.16 34.18 34.32 904,796 -0.07(-0.19%)
Aug 04, 2020 34.15 34.57 33.02 34.39 1,739,952 +0.39(+1.16%)
Aug 03, 2020 33.98 34.26 33.28 34.00 1,412,007 -0.37(-1.07%)
Jul 31, 2020 34.91 34.91 33.59 34.36 4,696,100 -0.65(-1.87%)
Jul 30, 2020 34.46 35.23 33.78 35.02 1,070,217 -0.25(-0.71%)
Jul 29, 2020 35.38 35.57 34.41 35.27 1,340,821 +0.30(+0.86%)
Jul 28, 2020 33.21 35.44 33.07 34.97 1,653,156 +1.54(+4.61%)
Jul 27, 2020 32.80 33.53 32.23 33.43 1,488,197 -0.04(-0.12%)
Jul 24, 2020 33.90 34.16 33.38 33.47 1,381,536 -0.39(-1.16%)
Jul 23, 2020 34.38 34.72 33.38 33.86 1,110,828 -0.79(-2.27%)
Jul 22, 2020 33.89 34.80 33.54 34.65 1,398,238 +0.66(+1.95%)
Jul 21, 2020 34.25 34.92 33.80 33.99 1,736,016 -0.49(-1.43%)
Jul 20, 2020 34.88 35.08 34.06 34.48 1,512,608 -0.44(-1.27%)
Jul 17, 2020 35.55 35.55 34.87 34.93 828,252 -0.34(-0.95%)
Jul 16, 2020 35.62 35.96 35.10 35.26 944,232 -0.72(-2.01%)
Jul 15, 2020 36.11 36.66 35.50 35.99 1,619,152 +0.75(+2.13%)
Jul 14, 2020 36.16 36.17 34.94 35.24 1,274,663 -0.44(-1.22%)
Jul 13, 2020 36.33 36.64 35.34 35.67 1,084,683 -0.29(-0.81%)
Jul 10, 2020 35.26 36.61 35.22 35.96 1,122,445 +0.69(+1.95%)
Jul 09, 2020 36.16 36.24 34.49 35.28 1,062,074 -1.07(-2.95%)
Jul 08, 2020 36.78 36.97 35.82 36.35 1,431,142 -0.58(-1.56%)
Jul 07, 2020 37.97 37.97 36.68 36.93 876,730 -1.58(-4.11%)
Jul 06, 2020 39.32 40.06 38.09 38.51 1,261,143 +0.21(+0.55%)
Jul 02, 2020 39.74 40.04 38.01 38.30 818,701 -0.37(-0.95%)
Jul 01, 2020 38.85 39.59 38.45 38.67 984,927 +0.23(+0.61%)
Jun 30, 2020 38.49 39.35 37.92 38.44 1,167,824 +0.06(+0.15%)
Jun 29, 2020 38.07 38.41 36.85 38.38 1,035,968 +1.11(+2.99%)
Jun 26, 2020 37.56 38.08 36.70 37.26 1,422,011 -0.49(-1.30%)
Jun 25, 2020 36.82 37.93 36.52 37.75 1,118,873 +0.60(+1.61%)
Jun 24, 2020 37.95 37.95 35.59 37.15 1,424,980 -1.48(-3.84%)
Jun 23, 2020 38.91 39.26 37.86 38.64 1,466,235 +0.60(+1.59%)
Jun 22, 2020 37.20 38.08 36.62 38.03 1,778,568 +0.65(+1.74%)
Jun 19, 2020 38.96 40.12 36.97 37.38 4,106,162 -1.52(-3.91%)
Jun 18, 2020 38.07 39.45 37.91 38.90 1,146,863 -0.34(-0.87%)
Jun 17, 2020 41.17 41.22 39.17 39.25 1,235,578 -1.85(-4.50%)
Jun 16, 2020 41.76 42.52 40.29 41.10 1,826,731 +0.95(+2.36%)
Jun 15, 2020 38.24 40.60 38.05 40.15 1,458,730 +0.04(+0.10%)
Jun 12, 2020 40.02 40.24 38.32 40.11 1,873,449 +2.66(+7.09%)
Jun 11, 2020 37.04 38.95 37.04 37.46 2,226,522 -2.88(-7.14%)
Jun 10, 2020 41.89 41.96 39.37 40.34 2,101,746 -2.19(-5.16%)
Jun 09, 2020 43.30 43.56 42.35 42.53 1,497,789 -2.45(-5.44%)
Jun 08, 2020 42.35 45.45 42.35 44.98 1,803,241 +2.43(+5.71%)
Jun 05, 2020 43.90 45.70 42.39 42.55 2,698,359 +0.83(+1.99%)
Jun 04, 2020 40.88 42.15 40.03 41.72 1,413,700 +0.47(+1.14%)
Jun 03, 2020 39.01 42.09 39.01 41.25 1,700,982 +2.90(+7.56%)
Jun 02, 2020 38.44 38.86 37.97 38.35 1,750,340 +0.33(+0.86%)
Jun 01, 2020 35.99 38.29 35.81 38.02 1,183,666 +2.19(+6.10%)
May 29, 2020 36.48 37.11 35.75 35.84 2,060,185 -1.59(-4.25%)
May 28, 2020 39.12 39.12 36.98 37.43 1,979,540 -0.97(-2.52%)
May 27, 2020 38.80 39.25 37.42 38.40 2,082,217 +0.61(+1.61%)
May 26, 2020 36.23 37.91 36.03 37.79 1,839,907 +3.23(+9.36%)
May 22, 2020 35.68 35.68 33.98 34.56 1,171,517 -0.70(-1.97%)
May 21, 2020 34.10 35.70 34.10 35.25 1,973,138 +0.60(+1.74%)
May 20, 2020 34.88 35.36 34.05 34.65 1,558,360 -0.23(-0.67%)
May 19, 2020 34.52 35.23 33.54 34.88 2,517,965 +0.28(+0.82%)
May 18, 2020 32.23 34.98 32.23 34.60 1,922,200 +3.77(+12.22%)
May 15, 2020 29.70 30.93 28.82 30.83 4,587,688 +0.75(+2.49%)
May 14, 2020 29.12 30.43 27.65 30.08 2,731,394 +0.36(+1.22%)
May 13, 2020 31.35 31.38 29.54 29.72 1,440,468 -2.01(-6.34%)
May 12, 2020 33.48 33.64 31.60 31.73 1,989,003 -1.71(-5.10%)
May 11, 2020 34.17 34.60 32.81 33.43 1,370,188 -1.14(-3.29%)
May 08, 2020 33.75 35.52 32.73 34.57 1,799,254 +2.34(+7.26%)
May 07, 2020 31.84 33.14 31.74 32.23 1,542,715 +0.82(+2.60%)
May 06, 2020 32.96 33.78 31.20 31.42 1,284,076 -1.80(-5.43%)
May 05, 2020 33.70 34.58 33.02 33.22 1,778,604 +0.07(+0.22%)
May 04, 2020 32.53 33.30 32.16 33.15 1,283,920 -0.57(-1.69%)
May 01, 2020 35.00 35.54 33.43 33.71 1,674,846 -2.46(-6.81%)
Apr 30, 2020 35.81 36.66 34.99 36.18 3,081,849 -0.41(-1.13%)
Apr 29, 2020 34.65 37.81 34.29 36.59 3,353,498 +3.20(+9.57%)
Apr 28, 2020 32.11 34.60 31.91 33.39 1,938,315 +2.55(+8.25%)
Apr 27, 2020 29.01 31.16 28.84 30.85 1,501,779 +1.66(+5.67%)
Apr 24, 2020 29.45 29.75 28.70 29.19 1,903,879 -0.16(-0.53%)
Apr 23, 2020 29.50 30.48 28.90 29.35 2,479,252 +0.15(+0.51%)
Apr 22, 2020 29.29 29.72 28.74 29.20 1,959,680 -0.12(-0.42%)
Apr 21, 2020 29.47 30.27 29.01 29.32 1,676,813 -1.32(-4.30%)
Apr 20, 2020 30.76 31.47 29.93 30.64 2,792,953 -1.21(-3.80%)
Apr 17, 2020 32.14 32.75 31.49 31.85 1,780,805 +1.31(+4.29%)
Apr 16, 2020 33.89 34.39 30.48 30.54 1,947,580 -3.49(-10.26%)
Apr 15, 2020 34.24 35.29 32.96 34.04 1,532,706 -2.18(-6.01%)
Apr 14, 2020 35.64 36.62 35.39 36.21 1,986,515 +0.68(+1.90%)
Apr 13, 2020 36.31 36.31 34.70 35.53 1,577,576 -0.82(-2.24%)
Apr 09, 2020 34.86 37.55 34.78 36.35 3,398,484 +2.66(+7.90%)
Apr 08, 2020 30.89 33.80 30.21 33.69 2,140,480 +3.39(+11.20%)
Apr 07, 2020 31.08 31.90 30.18 30.29 3,351,061 +1.33(+4.61%)
Apr 06, 2020 29.73 30.84 28.41 28.96 3,416,400 +2.37(+8.93%)
Apr 03, 2020 27.36 28.10 26.20 26.59 2,658,343 -0.77(-2.80%)
Apr 02, 2020 28.79 29.97 26.53 27.35 2,352,408 -1.92(-6.57%)
Apr 01, 2020 29.98 30.00 28.34 29.28 2,446,876 -2.39(-7.53%)
Mar 31, 2020 32.60 33.30 30.84 31.66 2,662,355 -1.25(-3.80%)
Mar 30, 2020 33.31 34.97 31.95 32.91 2,360,337 -0.44(-1.33%)
Mar 27, 2020 33.48 34.22 32.73 33.36 2,281,961 -1.52(-4.37%)
Mar 26, 2020 34.40 35.42 31.79 34.88 2,317,165 +0.91(+2.67%)
Mar 25, 2020 34.21 36.09 32.10 33.98 2,234,996 +1.47(+4.54%)
Mar 24, 2020 30.43 32.63 29.47 32.50 3,134,792 +3.77(+13.10%)
Mar 23, 2020 29.10 29.48 27.06 28.74 3,585,255 -0.35(-1.19%)
Mar 20, 2020 31.08 32.88 28.40 29.08 3,037,517 -1.84(-5.94%)
Mar 19, 2020 31.11 33.39 29.01 30.92 2,015,371 -0.21(-0.69%)
Mar 18, 2020 37.17 37.31 30.29 31.14 2,209,356 -8.15(-20.74%)
Mar 17, 2020 38.03 39.81 34.88 39.28 2,633,351 +2.26(+6.10%)
Mar 16, 2020 41.85 42.77 36.98 37.03 2,707,203 -8.49(-18.66%)
Mar 13, 2020 44.30 45.71 42.39 45.52 3,250,165 +2.97(+6.99%)
Mar 12, 2020 43.02 44.94 41.94 42.55 2,901,447 -3.06(-6.70%)
Mar 11, 2020 46.57 46.81 44.88 45.60 2,840,505 -2.17(-4.54%)
Mar 10, 2020 47.20 47.89 45.19 47.77 1,742,279 +1.47(+3.17%)
Mar 09, 2020 47.11 47.70 45.97 46.30 1,837,701 -3.49(-7.02%)
Mar 06, 2020 49.47 49.97 48.26 49.80 2,588,917 -1.05(-2.06%)
Mar 05, 2020 50.02 50.87 49.32 50.84 1,482,721 -0.29(-0.56%)
Mar 04, 2020 49.49 51.36 48.74 51.13 1,887,878 +2.59(+5.33%)
Mar 03, 2020 49.57 50.60 48.34 48.54 1,891,296 -1.13(-2.27%)
Mar 02, 2020 47.51 49.76 47.38 49.67 1,888,459 +2.35(+4.96%)
Feb 28, 2020 47.57 47.59 45.69 47.32 3,574,841 -0.84(-1.74%)
Feb 27, 2020 50.46 50.50 48.09 48.16 2,180,897 -2.46(-4.87%)
Feb 26, 2020 51.01 52.52 50.59 50.63 2,488,240 -0.34(-0.66%)
Feb 25, 2020 52.22 52.33 50.84 50.97 2,186,314 -1.29(-2.46%)
Feb 24, 2020 52.17 52.78 51.93 52.25 1,054,239 -0.21(-0.41%)
Feb 21, 2020 52.17 52.82 52.06 52.47 1,297,735 +0.18(+0.34%)
Feb 20, 2020 51.73 52.35 51.70 52.29 1,163,177 +0.59(+1.14%)
Feb 19, 2020 52.43 52.48 51.49 51.70 880,636 -0.73(-1.40%)
Feb 18, 2020 52.34 52.77 51.99 52.44 918,433 +0.18(+0.34%)
Feb 14, 2020 51.53 52.31 50.97 52.26 1,664,452 +0.97(+1.89%)
Feb 13, 2020 50.86 51.75 50.53 51.28 1,954,896 +0.42(+0.83%)
Feb 12, 2020 51.17 51.39 50.75 50.86 2,016,336 -0.28(-0.54%)
Feb 11, 2020 52.05 52.53 50.86 51.14 845,645 -0.94(-1.80%)
Feb 10, 2020 51.85 52.12 51.60 52.08 892,856 +0.56(+1.08%)
Feb 07, 2020 51.86 52.08 51.33 51.52 468,977 -0.32(-0.61%)
Feb 06, 2020 51.99 52.28 51.72 51.84 548,883 +0.06(+0.11%)
Feb 05, 2020 51.25 51.91 51.12 51.78 836,424 +0.64(+1.26%)
Feb 04, 2020 51.82 51.91 50.58 51.14 1,607,902 +0.60(+1.18%)
Feb 03, 2020 50.93 51.22 50.46 50.54 1,337,587 -0.10(-0.19%)
Jan 31, 2020 50.91 50.95 50.38 50.64 979,241 -0.29(-0.56%)
Jan 30, 2020 51.25 51.41 50.53 50.93 823,856 -0.47(-0.92%)
Jan 29, 2020 51.91 52.12 51.36 51.40 534,433 -0.64(-1.22%)
Jan 28, 2020 51.55 52.22 51.53 52.04 934,181 +0.34(+0.66%)
Jan 27, 2020 51.69 51.95 51.46 51.69 740,312 -0.37(-0.71%)
Jan 24, 2020 52.14 52.30 51.75 52.06 563,189 -0.24(-0.46%)
Jan 23, 2020 52.05 52.33 51.60 52.30 535,443 +0.38(+0.74%)
Jan 22, 2020 52.02 52.49 51.78 51.92 616,775 -0.20(-0.38%)
Jan 21, 2020 51.73 52.24 51.45 52.12 817,096 +0.53(+1.03%)
Jan 17, 2020 51.60 52.00 51.54 51.59 919,332 -0.04(-0.08%)
Jan 16, 2020 51.68 51.81 51.42 51.63 741,245 +0.16(+0.32%)
Jan 15, 2020 51.44 51.69 51.06 51.46 962,378 +0.32(+0.62%)
Jan 14, 2020 50.71 51.20 50.45 51.15 1,208,237 +0.44(+0.87%)
Jan 13, 2020 50.49 50.79 50.38 50.71 985,058 +0.16(+0.32%)
Jan 10, 2020 50.31 50.70 49.99 50.54 1,479,581 +0.30(+0.60%)
Jan 09, 2020 50.61 50.69 49.97 50.24 1,072,777 -0.51(-1.01%)
Jan 08, 2020 50.44 51.02 50.33 50.75 940,549 +0.40(+0.80%)
Jan 07, 2020 50.93 50.94 50.01 50.35 682,456 -0.73(-1.42%)
Jan 06, 2020 50.96 51.43 50.75 51.07 757,442 +0.13(+0.26%)
Jan 03, 2020 50.29 51.01 50.11 50.94 1,021,140 +0.60(+1.18%)
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.