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 (%)
Apr 29, 2022 64.54 64.82 61.84 61.97 1,329,238 -2.79(-4.31%)
Apr 28, 2022 63.24 64.96 62.80 64.76 777,492 +1.71(+2.71%)
Apr 27, 2022 63.16 63.97 62.83 63.05 692,763 -0.07(-0.11%)
Apr 26, 2022 63.54 64.01 62.93 63.12 964,771 -0.08(-0.13%)
Apr 25, 2022 63.17 63.28 61.74 63.20 1,079,498 -0.22(-0.34%)
Apr 22, 2022 64.78 64.83 63.36 63.42 694,684 -1.86(-2.85%)
Apr 21, 2022 65.89 66.09 65.19 65.28 819,689 -0.19(-0.29%)
Apr 20, 2022 64.61 65.91 63.48 65.47 871,602 +0.98(+1.52%)
Apr 19, 2022 63.62 64.74 63.62 64.49 908,452 +0.96(+1.52%)
Apr 18, 2022 63.47 64.01 63.20 63.53 422,815 -0.02(-0.03%)
Apr 14, 2022 63.41 64.20 63.25 63.55 630,680 +0.05(+0.07%)
Apr 13, 2022 62.60 63.56 62.39 63.50 647,923 +0.95(+1.51%)
Apr 12, 2022 63.22 63.75 62.45 62.56 1,019,593 -0.50(-0.79%)
Apr 11, 2022 63.58 63.88 62.93 63.05 594,463 -0.46(-0.72%)
Apr 08, 2022 62.29 63.59 62.02 63.51 955,628 +1.22(+1.95%)
Apr 07, 2022 63.31 63.59 61.46 62.30 890,351 -1.31(-2.05%)
Apr 06, 2022 63.11 64.04 62.92 63.60 1,085,818 +0.08(+0.13%)
Apr 05, 2022 63.65 64.63 63.22 63.52 905,875 -0.38(-0.59%)
Apr 04, 2022 64.42 64.55 63.28 63.90 797,734 -0.78(-1.21%)
Apr 01, 2022 64.62 64.76 63.84 64.68 673,004 +0.45(+0.70%)
Mar 31, 2022 65.38 65.88 64.09 64.23 1,313,402 -0.95(-1.45%)
Mar 30, 2022 65.01 65.35 64.58 65.18 1,063,286 -0.05(-0.07%)
Mar 29, 2022 62.97 65.27 62.58 65.22 1,100,979 +2.94(+4.71%)
Mar 28, 2022 62.27 62.37 61.60 62.29 693,844 -0.06(-0.10%)
Mar 25, 2022 61.21 62.36 61.05 62.35 543,403 +1.49(+2.44%)
Mar 24, 2022 60.98 61.38 60.36 60.86 859,306 -0.23(-0.37%)
Mar 23, 2022 61.73 61.92 60.94 61.09 659,144 -0.75(-1.21%)
Mar 22, 2022 61.10 62.17 59.96 61.84 1,306,142 +1.10(+1.81%)
Mar 21, 2022 61.04 61.32 60.40 60.74 935,118 -0.05(-0.07%)
Mar 18, 2022 60.61 61.09 60.13 60.78 1,631,547 +0.07(+0.12%)
Mar 17, 2022 59.80 61.16 59.65 60.71 1,136,965 +0.72(+1.20%)
Mar 16, 2022 60.16 60.76 58.86 59.99 1,102,190 +0.24(+0.41%)
Mar 15, 2022 59.31 60.08 59.00 59.75 1,221,255 +1.04(+1.76%)
Mar 14, 2022 60.41 60.61 58.49 58.71 1,386,507 -0.90(-1.52%)
Mar 11, 2022 60.84 61.09 59.42 59.62 962,415 -0.88(-1.46%)
Mar 10, 2022 60.14 60.73 59.64 60.50 826,458 -0.49(-0.80%)
Mar 09, 2022 61.56 62.42 60.95 60.99 1,570,303 +0.57(+0.94%)
Mar 08, 2022 58.88 60.89 58.30 60.42 1,300,387 +1.60(+2.71%)
Mar 07, 2022 60.01 60.33 58.80 58.82 1,005,858 -1.63(-2.70%)
Mar 04, 2022 59.54 60.48 59.19 60.45 1,541,642 +0.13(+0.22%)
Mar 03, 2022 59.98 60.61 59.55 60.32 1,368,502 +0.87(+1.46%)
Mar 02, 2022 58.31 59.85 57.98 59.46 1,475,601 +1.61(+2.79%)
Mar 01, 2022 58.66 58.97 57.18 57.84 1,367,557 -0.93(-1.58%)
Feb 28, 2022 58.72 59.86 58.25 58.77 1,476,283 -1.21(-2.02%)
Feb 25, 2022 59.31 60.09 58.92 59.98 1,345,676 +1.20(+2.05%)
Feb 24, 2022 56.91 58.90 56.29 58.78 1,637,797 +0.60(+1.03%)
Feb 23, 2022 59.95 60.73 58.08 58.18 1,524,640 -1.26(-2.12%)
Feb 22, 2022 58.89 59.62 58.67 59.44 1,783,549 +0.12(+0.21%)
Feb 18, 2022 59.31 0 -0.20(-0.33%)
Feb 17, 2022 59.83 60.34 59.21 59.51 1,339,150 -0.49(-0.82%)
Feb 16, 2022 59.17 60.12 58.97 60.00 1,191,979 +0.99(+1.68%)
Feb 15, 2022 58.56 59.98 58.31 59.01 1,506,532 +0.89(+1.53%)
Feb 14, 2022 59.65 59.92 57.62 58.12 1,677,884 -1.49(-2.50%)
Feb 11, 2022 62.86 63.30 59.05 59.61 2,189,159 -3.27(-5.21%)
Feb 10, 2022 63.60 64.54 62.31 62.88 1,089,999 -1.57(-2.44%)
Feb 09, 2022 63.43 64.49 63.39 64.45 1,229,871 +1.60(+2.54%)
Feb 08, 2022 62.55 63.66 62.30 62.85 1,148,698 +0.50(+0.80%)
Feb 07, 2022 62.73 62.93 62.15 62.35 707,726 -0.30(-0.48%)
Feb 04, 2022 63.15 63.42 61.86 62.66 759,960 -0.78(-1.24%)
Feb 03, 2022 63.97 63.42 63.44 921,601 -0.62(-0.97%)
Feb 02, 2022 64.00 64.55 63.85 64.07 946,268 +0.13(+0.21%)
Feb 01, 2022 63.52 64.21 63.02 63.93 694,219 +0.44(+0.69%)
Jan 28, 2022 62.03 63.54 60.78 63.50 1,025,198 +1.27(+2.04%)
Jan 27, 2022 63.36 64.14 61.78 62.23 783,545 -0.59(-0.94%)
Jan 26, 2022 63.59 64.70 62.45 62.82 630,590 -0.27(-0.42%)
Jan 25, 2022 62.69 63.63 61.47 63.09 1,084,548 -0.14(-0.23%)
Jan 24, 2022 61.63 63.59 60.31 63.23 1,535,082 +0.80(+1.29%)
Jan 21, 2022 62.85 63.33 62.23 62.43 1,168,320 -0.51(-0.81%)
Jan 20, 2022 65.04 65.50 62.77 62.93 1,050,902 -2.10(-3.24%)
Jan 19, 2022 66.85 67.33 64.90 65.04 729,533 -1.68(-2.51%)
Jan 18, 2022 67.32 67.67 66.33 66.72 744,718 -0.89(-1.32%)
Jan 14, 2022 67.61 0 -1.11(-1.61%)
Jan 13, 2022 68.45 69.86 68.38 68.71 1,035,965 +0.54(+0.78%)
Jan 12, 2022 68.05 68.42 67.39 68.18 816,033 +0.04(+0.07%)
Jan 11, 2022 68.07 68.19 66.31 68.13 741,962 +0.10(+0.14%)
Jan 10, 2022 67.35 68.13 66.76 68.04 1,014,732 +0.48(+0.71%)
Jan 07, 2022 68.02 68.29 67.43 67.55 1,249,089 -0.62(-0.92%)
Jan 06, 2022 68.39 68.91 67.65 68.18 748,613 +0.19(+0.28%)
Jan 05, 2022 69.59 69.97 67.85 67.99 916,082 -1.45(-2.09%)
Jan 04, 2022 68.04 70.27 68.04 69.45 1,066,393 +1.55(+2.29%)
Jan 03, 2022 67.97 68.86 67.14 67.89 1,106,002 +0.69(+1.02%)
Dec 31, 2021 66.71 67.69 66.71 67.21 655,668 +0.50(+0.75%)
Dec 30, 2021 66.30 67.30 65.91 66.71 746,660 +0.45(+0.67%)
Dec 29, 2021 66.04 66.40 65.38 66.26 558,310 +0.38(+0.58%)
Dec 28, 2021 65.57 66.17 65.35 65.88 894,627 +0.28(+0.42%)
Dec 27, 2021 64.91 65.63 64.58 65.60 705,019 +0.62(+0.95%)
Dec 23, 2021 65.58 65.91 64.61 64.99 517,869 -0.07(-0.11%)
Dec 22, 2021 64.98 65.62 64.98 65.06 625,872 +0.01(+0.01%)
Dec 21, 2021 63.11 65.10 62.88 65.05 883,803 +2.55(+4.08%)
Dec 20, 2021 61.68 63.00 61.39 62.50 1,156,989 -1.32(-2.07%)
Dec 17, 2021 63.84 64.68 63.33 63.82 2,148,544 -0.09(-0.14%)
Dec 16, 2021 63.67 65.09 63.53 63.91 945,563 -0.15(-0.24%)
Dec 15, 2021 63.97 64.10 62.55 64.06 1,147,255 +0.52(+0.82%)
Dec 14, 2021 64.31 64.69 63.32 63.54 1,041,887 -0.90(-1.40%)
Dec 13, 2021 64.60 65.01 63.46 64.44 930,867 -0.34(-0.53%)
Dec 10, 2021 65.13 65.62 64.11 64.78 1,090,592 +0.13(+0.21%)
Dec 09, 2021 65.19 65.19 64.27 64.65 679,358 -1.06(-1.61%)
Dec 08, 2021 65.59 66.21 65.32 65.71 776,047 +0.17(+0.26%)
Dec 07, 2021 65.05 65.96 65.05 65.54 886,509 +0.89(+1.38%)
Dec 06, 2021 64.25 65.63 64.24 64.65 812,780 +1.19(+1.88%)
Dec 03, 2021 63.76 63.76 62.73 63.46 827,792 -0.11(-0.17%)
Dec 02, 2021 61.04 63.95 60.84 63.56 1,058,333 +2.84(+4.67%)
Dec 01, 2021 62.91 63.80 60.68 60.72 1,609,059 -0.58(-0.95%)
Nov 30, 2021 62.42 62.42 60.80 61.31 2,681,759 -1.26(-2.01%)
Nov 29, 2021 63.16 63.38 62.02 62.56 1,066,666 -0.44(-0.70%)
Nov 26, 2021 64.41 64.41 61.84 63.01 812,335 -2.73(-4.16%)
Nov 24, 2021 65.29 66.04 64.53 65.74 832,844 +0.43(+0.66%)
Nov 23, 2021 65.21 65.76 64.92 65.30 1,356,283 +0.08(+0.12%)
Nov 22, 2021 65.83 65.83 65.01 65.23 979,872 -0.03(-0.04%)
Nov 19, 2021 65.36 65.58 64.54 65.25 1,234,496 -0.85(-1.28%)
Nov 18, 2021 66.24 66.18 65.69 66.10 1,100,632 +0.06(+0.09%)
Nov 17, 2021 65.46 66.13 64.42 66.04 938,770 +0.27(+0.40%)
Nov 16, 2021 66.34 66.65 65.31 65.77 945,878 -0.57(-0.85%)
Nov 15, 2021 66.10 66.37 65.62 66.34 1,065,702 +0.34(+0.51%)
Nov 12, 2021 66.45 66.64 65.72 66.00 868,850 -0.45(-0.68%)
Nov 11, 2021 65.75 66.52 65.15 66.45 520,548 +0.71(+1.08%)
Nov 10, 2021 65.11 65.75 892,923 +0.58(+0.90%)
Nov 09, 2021 64.91 65.38 64.62 65.16 639,026 +0.21(+0.33%)
Nov 08, 2021 67.07 67.36 64.60 64.95 780,880 -2.20(-3.28%)
Nov 05, 2021 66.53 69.02 66.31 67.15 887,281 +1.72(+2.62%)
Nov 04, 2021 66.06 66.44 65.08 65.44 768,578 -0.33(-0.50%)
Nov 03, 2021 63.92 66.10 63.92 65.76 1,008,151 +1.86(+2.91%)
Nov 02, 2021 63.71 64.23 63.34 63.91 810,473 +0.85(+1.35%)
Nov 01, 2021 62.25 63.28 61.53 63.06 705,445 +0.80(+1.29%)
Oct 29, 2021 62.52 62.83 61.83 62.25 1,875,355 -0.42(-0.66%)
Oct 28, 2021 62.56 62.73 61.51 62.67 856,318 -0.14(-0.23%)
Oct 27, 2021 62.84 63.03 61.95 62.81 1,159,048 -0.36(-0.57%)
Oct 26, 2021 62.48 63.32 63.17 1,114,017 +0.93(+1.49%)
Oct 25, 2021 61.91 62.50 61.64 62.25 546,468 +0.34(+0.54%)
Oct 22, 2021 62.06 62.37 61.64 61.91 440,149 +0.00(+0.00%)
Oct 21, 2021 62.73 62.91 61.76 61.91 587,740 -1.00(-1.59%)
Oct 20, 2021 61.36 62.97 61.11 62.91 817,538 +1.45(+2.36%)
Oct 19, 2021 63.01 63.01 61.34 61.46 654,623 -1.37(-2.18%)
Oct 18, 2021 61.98 63.01 61.98 62.83 452,388 +0.35(+0.57%)
Oct 15, 2021 62.40 63.07 62.28 62.48 867,067 +0.46(+0.74%)
Oct 14, 2021 62.31 62.41 61.82 62.02 848,239 +0.19(+0.30%)
Oct 13, 2021 61.46 61.90 61.16 61.83 836,870 +0.19(+0.32%)
Oct 12, 2021 61.12 61.98 61.12 61.64 1,150,373 -0.02(-0.03%)
Oct 11, 2021 61.61 61.75 60.81 61.65 654,839 +0.27(+0.43%)
Oct 08, 2021 61.70 62.17 61.29 61.39 606,083 -0.45(-0.73%)
Oct 07, 2021 61.81 62.39 61.48 61.84 946,806 +0.64(+1.04%)
Oct 06, 2021 60.28 61.24 59.51 61.20 1,241,423 +0.50(+0.82%)
Oct 05, 2021 61.50 61.67 60.50 60.71 1,058,730 -0.69(-1.12%)
Oct 04, 2021 61.20 61.95 60.33 61.40 1,311,684 +0.14(+0.23%)
Oct 01, 2021 59.86 61.60 59.74 61.26 1,253,858 +1.72(+2.90%)
Sep 30, 2021 60.97 60.97 59.11 59.53 2,270,760 -1.17(-1.92%)
Sep 29, 2021 60.52 60.95 60.27 60.70 805,625 +0.43(+0.72%)
Sep 28, 2021 60.41 60.74 59.79 60.27 1,016,169 -0.24(-0.39%)
Sep 27, 2021 60.61 61.54 60.27 60.50 815,750 +0.11(+0.19%)
Sep 24, 2021 60.09 60.70 60.04 60.39 662,517 +0.02(+0.03%)
Sep 23, 2021 60.42 60.97 60.02 60.37 650,180 +0.17(+0.28%)
Sep 22, 2021 59.96 60.53 59.48 60.20 825,610 +0.80(+1.35%)
Sep 21, 2021 60.14 60.57 59.35 59.40 825,016 -0.35(-0.59%)
Sep 20, 2021 59.50 60.12 58.62 59.75 1,121,317 -0.65(-1.07%)
Sep 17, 2021 61.02 61.45 60.02 60.40 2,689,493 -0.84(-1.37%)
Sep 16, 2021 60.72 61.54 60.24 61.24 910,205 +0.45(+0.74%)
Sep 15, 2021 59.93 60.88 59.66 60.79 1,246,633 +1.10(+1.84%)
Sep 14, 2021 60.04 60.25 59.21 59.69 797,259 +0.04(+0.07%)
Sep 13, 2021 58.38 60.22 58.35 59.65 686,907 +1.60(+2.76%)
Sep 10, 2021 60.17 60.17 58.02 58.05 1,578,874 -1.90(-3.17%)
Sep 09, 2021 60.40 60.48 59.74 59.95 1,152,922 -0.56(-0.93%)
Sep 08, 2021 60.36 60.91 59.62 60.51 780,280 -0.01(-0.01%)
Sep 07, 2021 60.93 60.93 59.73 60.52 1,045,695 -0.25(-0.42%)
Sep 03, 2021 60.66 60.89 60.04 60.77 990,433 +0.11(+0.19%)
Sep 02, 2021 60.78 60.88 59.94 60.66 888,295 +0.18(+0.30%)
Sep 01, 2021 60.35 60.68 59.92 60.47 1,132,303 +0.33(+0.55%)
Aug 31, 2021 59.85 60.54 59.69 60.14 1,704,517 +0.37(+0.62%)
Aug 30, 2021 59.85 59.89 59.04 59.77 1,199,649 +0.15(+0.25%)
Aug 27, 2021 58.86 59.83 58.72 59.62 900,202 +1.10(+1.89%)
Aug 26, 2021 58.69 58.91 58.10 58.52 1,168,857 -0.29(-0.49%)
Aug 25, 2021 57.56 59.00 57.11 58.81 1,011,694 +1.41(+2.46%)
Aug 24, 2021 57.22 57.49 56.76 57.40 724,910 +0.39(+0.68%)
Aug 23, 2021 57.34 57.42 56.75 57.01 543,167 +0.16(+0.28%)
Aug 20, 2021 56.09 57.07 55.39 56.85 669,471 +0.41(+0.73%)
Aug 19, 2021 56.22 56.83 55.66 56.44 635,783 -0.07(-0.12%)
Aug 18, 2021 56.52 57.01 55.94 56.51 920,530 -0.08(-0.14%)
Aug 17, 2021 57.16 57.16 55.69 56.59 497,000 -0.86(-1.50%)
Aug 16, 2021 57.80 58.34 57.14 57.45 536,846 -0.59(-1.01%)
Aug 13, 2021 58.43 58.43 57.70 58.04 706,847 -0.15(-0.26%)
Aug 12, 2021 58.56 58.70 57.56 58.19 474,355 -0.32(-0.55%)
Aug 11, 2021 58.41 58.63 57.67 58.51 565,405 +0.43(+0.74%)
Aug 10, 2021 57.63 58.53 57.05 58.08 726,656 +0.77(+1.35%)
Aug 09, 2021 57.55 58.15 57.10 57.31 691,678 -0.91(-1.57%)
Aug 06, 2021 59.17 59.88 58.06 58.22 1,123,910 +0.99(+1.73%)
Aug 05, 2021 55.64 57.28 55.41 57.23 1,336,232 +1.99(+3.60%)
Aug 04, 2021 56.03 56.45 55.20 55.24 800,464 -1.12(-1.99%)
Aug 03, 2021 56.71 56.89 55.76 56.36 921,691 -0.23(-0.40%)
Aug 02, 2021 57.84 58.84 56.54 56.59 811,584 -0.74(-1.28%)
Jul 30, 2021 57.05 58.18 57.05 57.33 1,284,357 +0.11(+0.18%)
Jul 29, 2021 56.80 58.11 56.76 57.22 629,697 +0.60(+1.05%)
Jul 28, 2021 57.37 57.57 56.22 56.63 458,597 -0.62(-1.09%)
Jul 27, 2021 56.69 57.70 56.43 57.25 979,492 +0.39(+0.69%)
Jul 26, 2021 57.06 57.67 56.29 56.85 573,038 -0.16(-0.28%)
Jul 23, 2021 57.03 57.21 56.19 57.01 457,391 +0.55(+0.98%)
Jul 22, 2021 57.52 57.52 56.22 56.46 446,586 -1.32(-2.29%)
Jul 21, 2021 56.95 58.24 56.77 57.78 1,172,780 +1.24(+2.20%)
Jul 20, 2021 54.65 56.90 54.35 56.54 850,546 +2.29(+4.22%)
Jul 19, 2021 55.86 55.86 53.88 54.25 787,974 -2.45(-4.33%)
Jul 16, 2021 57.02 57.71 56.36 56.71 1,244,719 -0.22(-0.38%)
Jul 15, 2021 56.98 57.42 55.18 56.92 1,045,333 -0.34(-0.60%)
Jul 14, 2021 56.79 57.53 56.45 57.27 850,260 +0.49(+0.86%)
Jul 13, 2021 58.45 58.52 56.54 56.78 997,190 -1.24(-2.13%)
Jul 12, 2021 56.66 58.10 56.52 58.01 851,664 +1.03(+1.82%)
Jul 09, 2021 56.14 57.07 55.82 56.98 707,153 +1.48(+2.67%)
Jul 08, 2021 54.87 55.82 54.64 55.50 1,172,370 +0.05(+0.09%)
Jul 07, 2021 55.92 55.92 54.94 55.44 861,411 -0.53(-0.96%)
Jul 06, 2021 56.08 56.49 55.17 55.98 1,121,282 -0.56(-0.99%)
Jul 02, 2021 56.85 57.22 56.25 56.54 638,139 -0.27(-0.48%)
Jul 01, 2021 55.23 57.31 55.23 56.81 819,731 +0.66(+1.17%)
Jun 30, 2021 56.61 56.79 55.97 56.15 1,090,309 -0.30(-0.53%)
Jun 29, 2021 56.42 57.18 56.26 56.45 797,357 +0.16(+0.28%)
Jun 28, 2021 57.06 57.21 55.80 56.29 689,426 -0.73(-1.28%)
Jun 25, 2021 56.55 57.15 56.38 57.02 965,854 +0.44(+0.77%)
Jun 24, 2021 56.77 57.00 56.31 56.58 819,194 -0.23(-0.40%)
Jun 23, 2021 56.65 57.26 56.48 56.81 870,060 +0.19(+0.34%)
Jun 22, 2021 57.27 57.34 56.60 56.62 814,418 -0.75(-1.30%)
Jun 21, 2021 55.98 57.56 55.86 57.36 1,247,489 +1.86(+3.35%)
Jun 18, 2021 56.20 57.24 55.29 55.51 2,946,650 -1.31(-2.30%)
Jun 17, 2021 57.61 57.77 56.18 56.81 915,368 -0.67(-1.16%)
Jun 16, 2021 58.04 58.49 57.41 57.48 1,612,659 -0.65(-1.12%)
Jun 15, 2021 58.38 58.68 57.83 58.13 885,914 -0.46(-0.78%)
Jun 14, 2021 59.05 59.68 58.19 58.58 991,694 -0.67(-1.13%)
Jun 11, 2021 59.37 59.37 58.44 59.25 1,079,752 +0.12(+0.21%)
Jun 10, 2021 58.83 59.43 58.49 59.13 992,138 +0.45(+0.77%)
Jun 09, 2021 58.77 59.07 58.48 58.68 1,039,306 -0.05(-0.09%)
Jun 08, 2021 58.05 59.05 58.05 58.73 1,233,485 +0.70(+1.20%)
Jun 07, 2021 57.25 58.40 57.19 58.04 968,596 +0.88(+1.54%)
Jun 04, 2021 58.04 58.07 57.05 57.16 1,108,779 -0.89(-1.53%)
Jun 03, 2021 58.62 58.72 57.76 58.04 1,006,148 -0.55(-0.93%)
Jun 02, 2021 57.92 58.67 57.37 58.59 1,052,256 +0.95(+1.64%)
Jun 01, 2021 56.26 57.81 56.12 57.64 989,413 +1.52(+2.71%)
May 28, 2021 56.22 56.42 55.71 56.12 1,006,670 +0.42(+0.75%)
May 27, 2021 55.94 56.22 55.51 55.71 3,745,146 +0.12(+0.22%)
May 26, 2021 54.72 55.85 54.61 55.59 912,959 +0.58(+1.06%)
May 25, 2021 55.39 55.88 54.96 55.00 998,915 -0.36(-0.64%)
May 24, 2021 55.66 55.66 55.00 55.36 1,092,094 +0.31(+0.57%)
May 21, 2021 54.40 55.26 54.04 55.05 1,225,208 +0.53(+0.97%)
May 20, 2021 54.88 55.08 53.94 54.52 1,827,699 -0.03(-0.06%)
May 19, 2021 54.90 54.99 53.57 54.55 1,286,115 -0.71(-1.29%)
May 18, 2021 55.19 55.90 54.85 55.26 925,523 +0.01(+0.02%)
May 17, 2021 55.56 55.56 54.98 55.26 1,148,940 -0.15(-0.27%)
May 14, 2021 55.05 55.61 54.89 55.40 842,252 +0.63(+1.16%)
May 13, 2021 54.32 55.14 54.05 54.77 1,370,902 +0.36(+0.67%)
May 12, 2021 55.92 56.15 54.26 54.40 1,674,887 -1.65(-2.94%)
May 11, 2021 56.35 56.69 55.56 56.05 1,177,000 -0.77(-1.36%)
May 10, 2021 57.44 58.33 56.80 56.83 1,120,947 +0.04(+0.08%)
May 07, 2021 55.45 57.65 55.43 56.78 1,516,609 +1.34(+2.41%)
May 06, 2021 54.78 55.64 54.54 55.45 1,603,820 +1.11(+2.05%)
May 05, 2021 54.93 55.02 54.13 54.33 1,449,775 -0.77(-1.40%)
May 04, 2021 55.62 56.25 54.87 55.11 1,143,201 -0.43(-0.77%)
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.