Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Industrial Realty Trust (NY: FR )

47.72 -0.40 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 54.78 55.20 53.94 54.45 1,037,831 -0.89(-1.61%)
Feb 25, 2022 54.01 55.43 54.03 55.34 606,813 +1.48(+2.76%)
Feb 24, 2022 52.37 54.06 52.31 53.86 869,348 +0.61(+1.14%)
Feb 23, 2022 54.70 54.85 53.21 53.25 740,424 -1.13(-2.07%)
Feb 22, 2022 54.10 54.44 53.66 54.38 954,035 +0.29(+0.54%)
Feb 18, 2022 54.08 0 -0.32(-0.59%)
Feb 17, 2022 54.84 54.89 54.23 54.41 496,827 -0.42(-0.76%)
Feb 16, 2022 55.27 55.59 54.45 54.82 909,608 -0.23(-0.41%)
Feb 15, 2022 55.65 55.81 54.87 55.05 985,536 -0.14(-0.26%)
Feb 14, 2022 55.63 56.26 54.93 55.19 945,419 -0.43(-0.77%)
Feb 11, 2022 55.94 56.38 55.21 55.62 830,890 -0.31(-0.56%)
Feb 10, 2022 56.74 57.71 55.68 55.93 1,118,603 -1.54(-2.68%)
Feb 09, 2022 56.84 57.54 56.78 57.47 572,517 +1.20(+2.13%)
Feb 08, 2022 56.35 56.65 55.96 56.27 1,213,529 -0.24(-0.42%)
Feb 07, 2022 56.87 56.96 56.35 56.50 715,239 -0.50(-0.88%)
Feb 04, 2022 57.35 57.66 56.63 57.01 590,654 -0.70(-1.21%)
Feb 03, 2022 57.62 58.00 57.71 536,070 -0.25(-0.42%)
Feb 02, 2022 57.18 58.17 57.02 57.95 637,252 +0.90(+1.57%)
Feb 01, 2022 57.50 57.70 56.76 57.05 820,807 -0.43(-0.74%)
Jan 31, 2022 57.21 56.81 57.48 1,318,840 +0.14(+0.25%)
Jan 28, 2022 55.80 57.34 55.33 57.34 1,039,555 +1.54(+2.76%)
Jan 27, 2022 56.25 56.88 55.48 55.80 1,740,416 -0.43(-0.76%)
Jan 26, 2022 56.87 57.46 55.99 56.22 1,427,016 -0.34(-0.60%)
Jan 25, 2022 55.88 56.68 55.15 56.56 1,946,896 +0.05(+0.08%)
Jan 24, 2022 56.57 56.74 54.93 56.51 1,684,665 -0.54(-0.94%)
Jan 21, 2022 57.37 57.90 56.90 57.05 1,519,428 -0.23(-0.40%)
Jan 20, 2022 58.20 58.74 57.20 57.28 1,245,902 -0.81(-1.40%)
Jan 19, 2022 58.76 59.28 58.09 58.09 1,715,204 -0.39(-0.66%)
Jan 18, 2022 58.70 58.73 58.15 58.48 1,524,697 -0.54(-0.91%)
Jan 14, 2022 59.02 0 +0.29(+0.50%)
Jan 13, 2022 58.11 58.90 58.11 58.73 2,177,288 -0.03(-0.05%)
Jan 12, 2022 58.50 59.29 58.50 58.76 1,281,527 +0.20(+0.34%)
Jan 11, 2022 58.49 58.70 57.67 58.56 1,772,836 +0.23(+0.39%)
Jan 10, 2022 57.64 58.37 57.30 58.33 1,195,088 +0.20(+0.34%)
Jan 07, 2022 58.79 59.09 57.82 58.13 1,514,207 -0.84(-1.43%)
Jan 06, 2022 59.45 59.55 58.60 58.97 862,092 -0.31(-0.53%)
Jan 05, 2022 60.09 60.33 59.28 59.28 1,018,527 -0.94(-1.55%)
Jan 04, 2022 61.55 62.22 60.09 60.22 1,527,249 -1.26(-2.05%)
Jan 03, 2022 62.70 62.72 60.66 61.48 1,294,593 -1.13(-1.80%)
Dec 31, 2021 62.50 63.11 62.20 62.60 1,139,202 +0.17(+0.27%)
Dec 30, 2021 62.78 62.78 62.11 62.43 640,177 -0.18(-0.29%)
Dec 29, 2021 62.06 62.63 61.79 62.61 748,338 +0.86(+1.39%)
Dec 28, 2021 61.40 61.83 61.14 61.76 538,921 +0.41(+0.68%)
Dec 27, 2021 60.48 61.35 60.46 61.34 440,274 +1.05(+1.75%)
Dec 23, 2021 60.33 60.55 60.02 60.29 773,253 +0.05(+0.08%)
Dec 22, 2021 59.97 60.48 59.70 60.24 620,228 +0.27(+0.46%)
Dec 21, 2021 60.35 60.71 59.69 59.97 1,036,650 -0.01(-0.02%)
Dec 20, 2021 59.21 60.30 58.97 59.98 1,052,368 +0.22(+0.36%)
Dec 17, 2021 60.40 61.34 59.66 59.76 2,516,062 -0.72(-1.18%)
Dec 16, 2021 60.06 60.76 59.82 60.48 1,450,184 +0.41(+0.69%)
Dec 15, 2021 59.66 60.47 59.66 60.06 4,698,335 +0.62(+1.05%)
Dec 14, 2021 60.05 60.37 58.94 59.44 1,082,514 -0.69(-1.14%)
Dec 13, 2021 59.71 60.48 59.43 60.13 1,289,932 +0.41(+0.68%)
Dec 10, 2021 59.38 59.93 59.21 59.72 943,112 +0.59(+1.00%)
Dec 09, 2021 59.98 59.98 59.00 59.13 1,376,868 -0.97(-1.61%)
Dec 08, 2021 59.68 60.35 59.54 60.10 1,203,302 +0.69(+1.16%)
Dec 07, 2021 59.35 60.04 59.07 59.41 2,752,545 +0.45(+0.77%)
Dec 06, 2021 59.31 59.78 58.95 58.96 1,231,118 +0.18(+0.30%)
Dec 03, 2021 58.53 59.03 58.12 58.78 908,715 +0.33(+0.56%)
Dec 02, 2021 57.53 58.72 57.53 58.45 854,018 +1.05(+1.84%)
Dec 01, 2021 57.57 59.08 56.93 57.40 1,125,743 +0.50(+0.88%)
Nov 30, 2021 57.21 57.77 56.79 56.90 1,329,176 -0.60(-1.05%)
Nov 29, 2021 56.96 57.92 56.67 57.50 746,618 +0.91(+1.61%)
Nov 26, 2021 57.41 57.50 56.41 56.59 332,094 -1.34(-2.31%)
Nov 24, 2021 57.56 58.08 57.23 57.92 890,598 +0.26(+0.46%)
Nov 23, 2021 57.40 57.75 57.10 57.66 968,457 +0.29(+0.51%)
Nov 22, 2021 57.72 58.22 57.26 57.37 884,046 -0.27(-0.47%)
Nov 19, 2021 57.66 58.06 57.25 57.64 639,556 -0.04(-0.07%)
Nov 18, 2021 57.61 57.66 57.25 57.68 706,664 +0.03(+0.05%)
Nov 17, 2021 57.17 57.68 56.22 57.65 564,632 +0.24(+0.43%)
Nov 16, 2021 57.47 57.61 56.94 57.41 679,124 -0.07(-0.11%)
Nov 15, 2021 57.09 57.49 56.77 57.47 654,905 +0.48(+0.84%)
Nov 12, 2021 57.09 57.20 56.76 56.99 770,582 -0.03(-0.05%)
Nov 11, 2021 57.07 57.14 56.72 57.02 768,293 -0.09(-0.16%)
Nov 10, 2021 56.56 57.11 447,187 +0.32(+0.56%)
Nov 09, 2021 56.82 56.99 56.28 56.79 515,956 +0.11(+0.20%)
Nov 08, 2021 56.66 56.77 56.02 56.68 736,338 +0.41(+0.72%)
Nov 05, 2021 56.60 56.71 55.89 56.28 710,869 +0.02(+0.03%)
Nov 04, 2021 56.46 56.73 55.88 56.26 684,602 +0.03(+0.05%)
Nov 03, 2021 56.03 56.37 55.64 56.23 650,932 +0.34(+0.61%)
Nov 02, 2021 55.74 56.20 55.44 55.89 602,797 +0.21(+0.37%)
Nov 01, 2021 54.99 55.82 54.09 55.68 868,882 +0.84(+1.53%)
Oct 29, 2021 55.44 55.52 54.71 54.84 992,944 -0.75(-1.36%)
Oct 28, 2021 54.22 55.70 54.22 55.60 1,076,337 +1.44(+2.66%)
Oct 27, 2021 55.15 55.10 54.16 54.16 1,006,774 -0.73(-1.34%)
Oct 26, 2021 54.88 55.00 54.89 915,121 +0.01(+0.02%)
Oct 25, 2021 55.16 55.18 54.57 54.88 1,161,474 -0.03(-0.05%)
Oct 22, 2021 54.87 55.22 54.71 54.91 410,489 +0.28(+0.52%)
Oct 21, 2021 54.34 55.74 54.34 54.63 932,685 -0.50(-0.91%)
Oct 20, 2021 53.95 55.15 53.48 55.13 550,595 +1.40(+2.61%)
Oct 19, 2021 54.06 54.14 53.54 53.72 510,354 -0.04(-0.07%)
Oct 18, 2021 53.03 53.96 52.72 53.76 495,523 +0.41(+0.78%)
Oct 15, 2021 53.45 53.98 53.16 53.35 952,363 +0.14(+0.27%)
Oct 14, 2021 52.83 53.21 52.67 53.20 552,874 +0.70(+1.33%)
Oct 13, 2021 51.71 52.57 51.29 52.51 531,484 +0.79(+1.53%)
Oct 12, 2021 50.74 51.91 50.30 51.72 1,034,706 +1.12(+2.22%)
Oct 11, 2021 50.86 51.03 50.26 50.60 347,282 +0.04(+0.07%)
Oct 08, 2021 51.10 51.31 50.54 50.56 395,664 -0.44(-0.87%)
Oct 07, 2021 50.77 51.35 50.64 51.00 1,249,053 +0.53(+1.05%)
Oct 06, 2021 49.83 50.53 49.35 50.47 386,188 +0.34(+0.68%)
Oct 05, 2021 50.39 50.22 49.61 50.13 623,118 -0.08(-0.17%)
Oct 04, 2021 49.82 50.36 49.64 50.22 1,164,912 +0.23(+0.45%)
Oct 01, 2021 49.39 50.29 49.12 49.99 537,547 +0.94(+1.92%)
Sep 30, 2021 49.93 50.05 49.05 49.05 923,601 -0.69(-1.38%)
Sep 29, 2021 49.37 49.99 49.01 49.74 608,588 +0.49(+0.99%)
Sep 28, 2021 49.25 49.54 48.66 49.25 729,038 -0.05(-0.10%)
Sep 27, 2021 49.86 50.24 49.27 49.30 784,065 -0.51(-1.02%)
Sep 24, 2021 50.01 50.27 49.67 49.80 502,883 -0.42(-0.84%)
Sep 23, 2021 50.46 50.50 50.08 50.22 939,496 -0.22(-0.43%)
Sep 22, 2021 50.20 50.98 50.06 50.44 888,208 +0.41(+0.82%)
Sep 21, 2021 50.33 50.59 50.00 50.03 660,245 +0.03(+0.06%)
Sep 20, 2021 49.60 50.09 49.31 50.00 873,849 -0.01(-0.02%)
Sep 17, 2021 50.82 50.82 49.85 50.01 2,527,690 -0.68(-1.35%)
Sep 16, 2021 50.80 51.05 50.39 50.69 582,382 -0.15(-0.29%)
Sep 15, 2021 50.58 51.34 50.36 50.84 907,815 +0.22(+0.44%)
Sep 14, 2021 50.65 50.98 50.50 50.62 1,059,026 +0.00(+0.00%)
Sep 13, 2021 50.70 51.06 50.36 50.62 919,864 +0.31(+0.61%)
Sep 10, 2021 50.95 51.06 50.31 50.31 800,633 -0.65(-1.27%)
Sep 09, 2021 52.01 52.05 50.88 50.95 1,569,973 -1.19(-2.28%)
Sep 08, 2021 52.05 52.72 51.65 52.14 2,749,201 +0.20(+0.38%)
Sep 07, 2021 52.96 52.96 51.62 51.95 1,936,718 -1.17(-2.21%)
Sep 03, 2021 52.82 53.20 52.33 53.12 1,937,218 +0.06(+0.11%)
Sep 02, 2021 53.17 53.32 52.58 53.06 1,502,419 +0.06(+0.11%)
Sep 01, 2021 52.72 53.04 52.47 53.01 3,488,759 +0.54(+1.04%)
Aug 31, 2021 53.07 53.12 52.18 52.46 1,910,565 -0.58(-1.10%)
Aug 30, 2021 52.02 53.04 51.90 53.04 1,736,405 +1.12(+2.15%)
Aug 27, 2021 51.68 52.16 51.54 51.93 680,293 +0.57(+1.11%)
Aug 26, 2021 50.99 51.49 50.81 51.36 852,930 +0.46(+0.90%)
Aug 25, 2021 50.83 51.33 50.49 50.90 1,001,750 -0.04(-0.07%)
Aug 24, 2021 51.74 51.99 50.91 50.94 935,604 -0.82(-1.59%)
Aug 23, 2021 52.17 52.23 51.71 51.76 701,159 -0.29(-0.56%)
Aug 20, 2021 51.71 52.22 51.35 52.05 568,373 +0.30(+0.58%)
Aug 19, 2021 51.24 51.85 51.12 51.75 643,935 +0.27(+0.53%)
Aug 18, 2021 52.20 52.20 51.44 51.48 590,443 -0.73(-1.40%)
Aug 17, 2021 51.47 52.22 51.24 52.21 644,125 +0.59(+1.14%)
Aug 16, 2021 51.68 52.01 51.52 51.62 728,511 -0.02(-0.04%)
Aug 13, 2021 51.32 51.85 51.30 51.64 498,670 +0.34(+0.66%)
Aug 12, 2021 51.29 51.44 51.08 51.30 967,135 +0.26(+0.51%)
Aug 11, 2021 51.09 51.36 50.87 51.04 414,477 -0.01(-0.02%)
Aug 10, 2021 51.61 51.75 50.91 51.05 546,865 -0.61(-1.18%)
Aug 09, 2021 51.58 51.76 51.27 51.66 1,163,969 -0.02(-0.04%)
Aug 06, 2021 51.50 51.93 51.41 51.68 551,851 +0.19(+0.36%)
Aug 05, 2021 51.38 51.63 51.07 51.49 1,001,306 +0.36(+0.70%)
Aug 04, 2021 51.50 51.61 50.94 51.13 521,602 -0.39(-0.76%)
Aug 03, 2021 51.34 51.53 50.94 51.53 858,110 +0.32(+0.62%)
Aug 02, 2021 51.54 52.09 51.15 51.21 639,351 -0.12(-0.24%)
Jul 30, 2021 51.34 51.94 51.21 51.33 814,009 +0.06(+0.11%)
Jul 29, 2021 51.36 51.73 51.22 51.27 591,303 +0.07(+0.13%)
Jul 28, 2021 51.52 51.56 50.95 51.21 608,949 -0.20(-0.38%)
Jul 27, 2021 51.05 51.69 50.80 51.40 890,901 +0.29(+0.57%)
Jul 26, 2021 51.23 51.44 50.93 51.11 1,477,730 -0.11(-0.22%)
Jul 23, 2021 50.35 51.42 50.35 51.23 1,255,646 +0.83(+1.65%)
Jul 22, 2021 50.50 51.54 49.93 50.39 1,639,747 -1.01(-1.97%)
Jul 21, 2021 51.50 51.92 51.16 51.40 1,007,581 -0.13(-0.25%)
Jul 20, 2021 50.72 51.84 50.59 51.54 1,157,326 +1.07(+2.12%)
Jul 19, 2021 50.56 51.15 50.06 50.47 1,332,930 -0.45(-0.88%)
Jul 16, 2021 51.04 51.39 50.92 50.92 1,139,491 +0.05(+0.09%)
Jul 15, 2021 50.31 51.04 50.31 50.87 687,357 +0.22(+0.43%)
Jul 14, 2021 50.51 50.86 50.18 50.65 559,498 +0.33(+0.65%)
Jul 13, 2021 50.91 51.37 50.25 50.33 520,255 -0.71(-1.40%)
Jul 12, 2021 50.70 51.22 50.59 51.04 2,061,503 +0.44(+0.87%)
Jul 09, 2021 49.92 50.70 49.76 50.60 1,799,450 +0.94(+1.89%)
Jul 08, 2021 49.47 50.14 49.34 49.66 1,474,937 -0.08(-0.17%)
Jul 07, 2021 49.58 49.96 49.40 49.75 1,079,043 +0.14(+0.28%)
Jul 06, 2021 49.25 49.82 48.83 49.61 1,487,210 +0.42(+0.86%)
Jul 02, 2021 49.15 49.42 48.95 49.18 860,056 +0.26(+0.54%)
Jul 01, 2021 48.93 49.45 48.69 48.92 832,062 -0.02(-0.04%)
Jun 30, 2021 49.34 49.65 48.91 48.94 1,475,155 -0.52(-1.04%)
Jun 29, 2021 49.44 49.95 49.24 49.46 1,436,488 +0.18(+0.36%)
Jun 28, 2021 49.82 49.82 48.71 49.28 1,744,687 -0.53(-1.07%)
Jun 25, 2021 48.88 49.82 48.88 49.81 1,198,615 +0.81(+1.66%)
Jun 24, 2021 49.18 49.34 48.57 49.00 613,241 -0.11(-0.23%)
Jun 23, 2021 49.21 49.46 49.00 49.11 1,854,648 -0.21(-0.43%)
Jun 22, 2021 49.68 49.98 49.31 49.32 923,135 -0.47(-0.94%)
Jun 21, 2021 48.67 50.00 48.45 49.79 892,102 +1.31(+2.71%)
Jun 18, 2021 49.34 49.57 48.42 48.48 2,008,416 -1.20(-2.42%)
Jun 17, 2021 49.15 49.75 48.96 49.68 1,188,548 +0.41(+0.83%)
Jun 16, 2021 49.97 50.05 49.20 49.27 1,562,166 -0.63(-1.27%)
Jun 15, 2021 50.09 50.15 49.86 49.90 709,663 -0.35(-0.70%)
Jun 14, 2021 50.01 50.26 49.73 50.26 912,122 +0.27(+0.54%)
Jun 11, 2021 50.03 50.08 49.67 49.99 1,037,039 -0.16(-0.32%)
Jun 10, 2021 49.61 50.27 49.24 50.14 1,189,187 +0.61(+1.22%)
Jun 09, 2021 49.92 49.92 49.52 49.54 708,680 -0.16(-0.32%)
Jun 08, 2021 49.10 49.82 49.08 49.70 1,091,389 +0.62(+1.27%)
Jun 07, 2021 48.35 49.29 48.35 49.07 868,106 +0.69(+1.43%)
Jun 04, 2021 48.73 48.73 48.09 48.38 1,956,099 -0.18(-0.36%)
Jun 03, 2021 48.30 48.67 48.02 48.56 1,686,611 +0.23(+0.48%)
Jun 02, 2021 48.18 48.34 47.76 48.33 1,278,816 +0.45(+0.93%)
Jun 01, 2021 47.46 47.89 47.08 47.88 719,727 +0.67(+1.42%)
May 28, 2021 47.15 47.49 46.96 47.21 855,850 +0.38(+0.82%)
May 27, 2021 47.24 47.41 46.83 46.83 1,774,474 -0.41(-0.87%)
May 26, 2021 47.40 47.69 47.24 47.24 682,300 -0.04(-0.08%)
May 25, 2021 47.89 47.89 47.13 47.27 1,167,771 -0.46(-0.96%)
May 24, 2021 46.86 48.03 46.84 47.73 2,585,639 +1.08(+2.32%)
May 21, 2021 46.78 47.03 46.78 46.65 943,391 -0.10(-0.22%)
May 20, 2021 46.45 46.94 46.29 46.75 732,769 +0.31(+0.66%)
May 19, 2021 46.07 46.47 45.78 46.44 951,636 +0.11(+0.24%)
May 18, 2021 45.87 46.66 45.76 46.33 1,279,865 +0.36(+0.79%)
May 17, 2021 46.85 46.86 45.97 45.97 1,522,515 -0.74(-1.58%)
May 14, 2021 46.29 46.77 46.01 46.70 1,288,630 +0.56(+1.21%)
May 13, 2021 45.29 46.15 45.02 46.14 1,570,049 +0.93(+2.06%)
May 12, 2021 45.70 45.82 44.79 45.21 2,004,704 -0.75(-1.62%)
May 11, 2021 45.46 45.99 45.24 45.96 1,208,053 -0.30(-0.64%)
May 10, 2021 46.05 46.89 45.87 46.26 1,751,791 +0.42(+0.92%)
May 07, 2021 45.60 45.88 45.42 45.84 1,621,839 +0.21(+0.47%)
May 06, 2021 45.15 45.96 45.15 45.62 1,364,660 +0.58(+1.28%)
May 05, 2021 45.36 45.72 44.68 45.04 1,748,057 -0.63(-1.39%)
May 04, 2021 45.92 46.32 45.42 45.68 1,698,462 -0.37(-0.81%)
May 03, 2021 46.59 46.80 46.01 46.05 820,919 -0.34(-0.74%)
Apr 30, 2021 45.63 46.63 45.48 46.40 1,459,312 +0.72(+1.57%)
Apr 29, 2021 45.35 45.90 45.15 45.68 582,817 +0.29(+0.64%)
Apr 28, 2021 45.38 45.60 45.14 45.39 745,195 +0.08(+0.19%)
Apr 27, 2021 45.83 45.83 45.18 45.31 870,347 -0.44(-0.96%)
Apr 26, 2021 45.74 46.03 45.59 45.74 1,305,535 +0.31(+0.68%)
Apr 23, 2021 45.54 45.75 45.17 45.44 1,148,441 +0.07(+0.16%)
Apr 22, 2021 46.43 46.43 45.18 45.36 1,232,387 -1.17(-2.52%)
Apr 21, 2021 46.61 46.94 46.27 46.54 1,166,765 +0.21(+0.44%)
Apr 20, 2021 45.59 46.42 45.45 46.33 1,028,111 +0.72(+1.57%)
Apr 19, 2021 45.24 45.65 44.98 45.61 889,077 +0.39(+0.87%)
Apr 16, 2021 45.07 45.36 44.65 45.22 814,078 +0.43(+0.96%)
Apr 15, 2021 44.11 44.88 44.09 44.79 808,457 +0.95(+2.17%)
Apr 14, 2021 44.17 44.32 43.84 43.84 680,291 -0.39(-0.89%)
Apr 13, 2021 43.99 44.29 43.86 44.23 641,134 +0.32(+0.72%)
Apr 12, 2021 43.80 43.94 43.49 43.92 629,761 +0.17(+0.38%)
Apr 09, 2021 43.96 43.96 43.62 43.75 484,864 +0.01(+0.02%)
Apr 08, 2021 43.88 44.34 43.66 43.74 589,737 -0.17(-0.38%)
Apr 07, 2021 44.06 44.16 43.63 43.91 746,592 -0.08(-0.19%)
Apr 06, 2021 43.80 44.15 43.71 43.99 1,162,854 +0.04(+0.08%)
Apr 05, 2021 44.25 44.36 43.57 43.95 867,882 -0.06(-0.13%)
Apr 01, 2021 42.98 44.02 42.76 44.01 599,429 +1.32(+3.10%)
Mar 31, 2021 43.26 43.30 42.67 42.69 1,036,120 -0.65(-1.51%)
Mar 30, 2021 43.09 43.38 43.02 43.34 1,545,431 +0.17(+0.39%)
Mar 29, 2021 43.78 44.00 42.94 43.17 995,381 -0.75(-1.71%)
Mar 26, 2021 42.92 43.99 42.71 43.92 974,842 +1.15(+2.69%)
Mar 25, 2021 42.48 43.03 41.74 42.77 1,267,192 +0.44(+1.05%)
Mar 24, 2021 42.61 42.83 42.22 42.33 1,059,674 -0.22(-0.52%)
Mar 23, 2021 42.12 42.89 42.12 42.55 1,023,116 +0.25(+0.59%)
Mar 22, 2021 41.86 42.36 41.64 42.30 1,045,822 +0.28(+0.66%)
Mar 19, 2021 42.58 42.71 41.84 42.02 3,256,740 -0.44(-1.05%)
Mar 18, 2021 42.22 42.68 41.70 42.47 1,077,856 +0.01(+0.02%)
Mar 17, 2021 42.51 42.66 41.60 42.46 1,001,668 -0.16(-0.37%)
Mar 16, 2021 42.05 42.85 41.97 42.62 841,150 +0.49(+1.17%)
Mar 15, 2021 41.70 42.29 41.35 42.12 983,291 +0.64(+1.54%)
Mar 12, 2021 40.68 41.48 40.62 41.48 1,107,878 +0.70(+1.73%)
Mar 11, 2021 40.67 41.06 40.38 40.78 1,365,184 +0.14(+0.34%)
Mar 10, 2021 40.48 40.84 40.22 40.64 914,751 +0.10(+0.25%)
Mar 09, 2021 40.69 41.09 40.33 40.54 1,613,639 +0.08(+0.21%)
Mar 08, 2021 39.79 40.58 39.45 40.46 1,618,556 +0.72(+1.82%)
Mar 05, 2021 39.59 39.80 38.14 39.73 1,328,526 +0.44(+1.11%)
Mar 04, 2021 38.99 39.58 38.65 39.30 1,497,183 +0.32(+0.83%)
Mar 03, 2021 39.55 39.55 38.68 38.97 1,271,874 -0.70(-1.75%)
Mar 02, 2021 39.72 39.85 38.78 39.67 1,426,853 -0.17(-0.42%)
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.