Skip to main content

Innovative Industrial Properties (NY: IIPR )

103.54 -0.81 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 150.60 151.66 149.19 149.38 117,229 -1.06(-0.71%)
May 27, 2021 151.69 151.69 147.78 150.44 300,964 -1.26(-0.83%)
May 26, 2021 149.29 152.93 149.23 151.70 221,139 +3.35(+2.26%)
May 25, 2021 148.19 149.96 147.09 148.35 248,432 +1.32(+0.90%)
May 24, 2021 145.03 148.36 144.84 147.03 152,248 +3.64(+2.54%)
May 21, 2021 145.84 146.00 142.84 143.39 120,961 -1.46(-1.01%)
May 20, 2021 140.43 144.86 140.28 144.85 247,836 +4.58(+3.26%)
May 19, 2021 139.24 140.64 135.61 140.28 310,674 -0.59(-0.42%)
May 18, 2021 143.18 144.18 140.81 140.87 221,624 -2.31(-1.61%)
May 17, 2021 145.32 145.32 140.48 143.18 227,667 -2.21(-1.52%)
May 14, 2021 140.90 145.93 140.90 145.38 201,278 +7.07(+5.11%)
May 13, 2021 137.99 140.93 134.94 138.31 275,833 +0.34(+0.25%)
May 12, 2021 140.84 143.13 137.20 137.97 251,089 -3.01(-2.13%)
May 11, 2021 141.88 144.58 139.03 140.98 512,345 -4.28(-2.94%)
May 10, 2021 151.98 153.33 145.04 145.26 279,444 -7.85(-5.13%)
May 07, 2021 151.77 154.05 150.84 153.11 222,245 +3.67(+2.46%)
May 06, 2021 144.34 150.00 141.73 149.44 279,179 +5.99(+4.18%)
May 05, 2021 144.35 145.57 142.13 143.44 176,921 -1.51(-1.04%)
May 04, 2021 146.68 147.35 143.28 144.95 274,895 -3.15(-2.13%)
May 03, 2021 151.79 152.18 147.59 148.10 310,424 -3.68(-2.42%)
Apr 30, 2021 150.50 154.16 150.50 151.78 215,730 +0.12(+0.08%)
Apr 29, 2021 154.35 154.35 149.68 151.66 146,064 -1.51(-0.99%)
Apr 28, 2021 151.71 154.46 150.01 153.17 156,124 +1.19(+0.78%)
Apr 27, 2021 151.48 152.63 149.68 151.99 135,075 +1.33(+0.88%)
Apr 26, 2021 151.66 154.15 150.22 150.66 230,430 -0.15(-0.10%)
Apr 23, 2021 148.85 151.47 147.52 150.81 155,282 +3.28(+2.22%)
Apr 22, 2021 150.01 151.49 146.07 147.53 238,705 -1.60(-1.07%)
Apr 21, 2021 146.19 149.99 144.21 149.13 200,404 +2.37(+1.61%)
Apr 20, 2021 149.19 151.55 145.08 146.76 291,123 -3.09(-2.06%)
Apr 19, 2021 153.28 155.15 149.39 149.85 223,184 -3.43(-2.24%)
Apr 16, 2021 153.75 154.69 150.44 153.28 237,327 +1.16(+0.76%)
Apr 15, 2021 152.63 155.60 151.71 152.12 263,617 +0.46(+0.31%)
Apr 14, 2021 157.89 158.34 151.07 151.66 248,342 -6.35(-4.02%)
Apr 13, 2021 159.03 160.21 156.17 158.00 229,913 -0.39(-0.25%)
Apr 12, 2021 155.88 158.65 153.44 158.39 165,923 +1.76(+1.12%)
Apr 09, 2021 158.45 159.80 154.72 156.64 280,883 -3.89(-2.42%)
Apr 08, 2021 157.79 162.26 157.79 160.52 353,291 +3.45(+2.20%)
Apr 07, 2021 161.06 161.62 156.23 157.08 254,179 -3.18(-1.99%)
Apr 06, 2021 157.47 161.58 157.40 160.26 367,932 +3.51(+2.24%)
Apr 05, 2021 156.84 157.34 153.52 156.75 272,736 +2.13(+1.38%)
Apr 01, 2021 153.33 154.98 151.65 154.62 245,049 +5.30(+3.55%)
Mar 31, 2021 147.42 152.16 147.17 149.32 416,257 +2.83(+1.93%)
Mar 30, 2021 143.38 146.49 141.32 146.49 245,062 +3.32(+2.32%)
Mar 29, 2021 145.40 148.00 141.94 143.17 287,517 -2.23(-1.53%)
Mar 26, 2021 147.63 149.49 141.02 145.40 432,934 -1.06(-0.72%)
Mar 25, 2021 141.21 147.22 140.03 146.46 395,465 +4.29(+3.02%)
Mar 24, 2021 143.66 147.54 140.65 142.17 433,301 +0.42(+0.30%)
Mar 23, 2021 144.43 148.41 141.07 141.75 375,500 -2.69(-1.86%)
Mar 22, 2021 146.41 147.91 142.71 144.44 390,234 -2.17(-1.48%)
Mar 19, 2021 145.33 149.06 142.34 146.61 1,449,922 -0.42(-0.29%)
Mar 18, 2021 155.82 159.06 146.20 147.03 837,837 -12.75(-7.98%)
Mar 17, 2021 155.21 161.22 153.43 159.78 428,713 +1.74(+1.10%)
Mar 16, 2021 162.68 164.50 155.07 158.04 485,794 -1.88(-1.18%)
Mar 15, 2021 156.33 161.62 154.69 159.92 525,063 +4.89(+3.16%)
Mar 12, 2021 148.50 155.19 145.57 155.03 423,208 +6.38(+4.29%)
Mar 11, 2021 144.91 150.14 144.82 148.66 526,450 +7.16(+5.06%)
Mar 10, 2021 144.19 147.65 140.09 141.49 855,726 -0.58(-0.41%)
Mar 09, 2021 143.51 145.74 141.06 142.07 760,146 +5.81(+4.27%)
Mar 08, 2021 143.12 150.70 135.92 136.25 776,948 -6.65(-4.66%)
Mar 05, 2021 150.06 150.30 132.35 142.91 1,118,869 -6.92(-4.62%)
Mar 04, 2021 151.30 153.76 144.95 149.83 799,452 -4.62(-2.99%)
Mar 03, 2021 157.14 158.36 151.34 154.45 446,432 -2.69(-1.71%)
Mar 02, 2021 162.04 163.04 156.59 157.14 376,029 -4.16(-2.58%)
Mar 01, 2021 164.23 168.12 160.39 161.30 661,691 +0.91(+0.56%)
Feb 26, 2021 152.90 162.86 151.35 160.39 937,112 +5.23(+3.37%)
Feb 25, 2021 168.77 171.96 143.94 155.16 3,325,997 -25.93(-14.32%)
Feb 24, 2021 172.81 182.67 171.29 181.09 533,901 +9.59(+5.59%)
Feb 23, 2021 171.53 173.11 156.33 171.50 666,497 -2.52(-1.45%)
Feb 22, 2021 174.72 180.66 172.98 174.02 300,734 -2.47(-1.40%)
Feb 19, 2021 171.91 177.65 170.93 176.49 273,304 +4.39(+2.55%)
Feb 18, 2021 174.32 178.41 171.96 172.10 271,997 -4.27(-2.42%)
Feb 17, 2021 178.88 179.76 173.15 176.37 387,391 -4.41(-2.44%)
Feb 16, 2021 176.45 181.80 176.25 180.78 315,172 +4.43(+2.51%)
Feb 12, 2021 172.57 178.38 170.01 176.35 364,608 +3.85(+2.23%)
Feb 11, 2021 175.90 177.01 167.71 172.50 392,451 -0.33(-0.19%)
Feb 10, 2021 175.85 179.42 171.17 172.83 412,121 -1.54(-0.88%)
Feb 09, 2021 175.37 176.47 172.32 174.37 459,149 -2.62(-1.48%)
Feb 08, 2021 178.58 178.89 171.91 176.99 447,007 +3.04(+1.75%)
Feb 05, 2021 171.57 174.69 169.53 173.95 226,740 +2.55(+1.49%)
Feb 04, 2021 171.93 173.33 168.16 171.40 367,297 -0.36(-0.21%)
Feb 03, 2021 170.29 172.56 166.38 171.76 470,635 +3.75(+2.23%)
Feb 02, 2021 161.81 170.74 160.55 168.01 571,687 +7.96(+4.97%)
Feb 01, 2021 155.41 160.65 154.36 160.05 227,788 +6.14(+3.99%)
Jan 29, 2021 156.44 159.14 151.81 153.91 452,751 -3.85(-2.44%)
Jan 28, 2021 158.53 163.55 157.35 157.76 437,619 +3.13(+2.03%)
Jan 27, 2021 158.67 162.49 153.82 154.63 595,057 -10.77(-6.51%)
Jan 26, 2021 160.94 166.03 160.59 165.40 423,087 +5.88(+3.69%)
Jan 25, 2021 160.80 169.81 157.26 159.52 631,499 -0.36(-0.23%)
Jan 22, 2021 159.53 161.22 156.11 159.88 362,662 -1.87(-1.15%)
Jan 21, 2021 160.75 163.07 154.74 161.75 665,584 +0.85(+0.53%)
Jan 20, 2021 156.28 164.09 156.12 160.90 601,293 +5.25(+3.37%)
Jan 19, 2021 157.80 158.65 148.60 155.66 590,237 -0.05(-0.03%)
Jan 15, 2021 156.28 157.01 149.37 155.70 626,484 -0.39(-0.25%)
Jan 14, 2021 154.26 157.51 154.12 156.09 423,017 +2.18(+1.42%)
Jan 13, 2021 152.53 159.35 151.72 153.91 498,669 +1.38(+0.91%)
Jan 12, 2021 156.49 161.72 148.47 152.53 866,675 -3.27(-2.10%)
Jan 11, 2021 145.54 157.32 144.34 155.79 976,340 +9.02(+6.15%)
Jan 08, 2021 143.89 146.88 141.89 146.77 752,072 +3.41(+2.38%)
Jan 07, 2021 150.47 150.92 140.33 143.37 1,027,960 -3.86(-2.62%)
Jan 06, 2021 153.19 153.80 145.67 147.22 993,629 -0.86(-0.58%)
Jan 05, 2021 146.41 149.15 145.17 148.08 418,821 +2.08(+1.42%)
Jan 04, 2021 151.34 153.20 143.14 146.00 505,283 -4.63(-3.07%)
Dec 31, 2020 150.63 150.63 150.63 330,415 -0.45(-0.30%)
Dec 30, 2020 148.79 152.16 148.37 151.08 330,415 +2.99(+2.02%)
Dec 29, 2020 151.58 153.32 142.97 148.09 891,844 -3.87(-2.55%)
Dec 28, 2020 155.91 156.62 149.66 151.96 519,545 -1.97(-1.28%)
Dec 24, 2020 154.48 156.03 153.10 153.93 234,300 -0.26(-0.17%)
Dec 23, 2020 160.11 162.85 152.00 154.19 838,673 -7.26(-4.50%)
Dec 22, 2020 158.89 161.87 157.82 161.45 590,205 +3.81(+2.41%)
Dec 21, 2020 151.53 157.73 150.38 157.65 613,062 +3.63(+2.35%)
Dec 18, 2020 155.21 157.86 152.85 154.02 1,047,373 -0.16(-0.10%)
Dec 17, 2020 150.04 154.53 148.83 154.17 753,184 +5.31(+3.57%)
Dec 16, 2020 144.56 150.68 144.53 148.86 1,097,222 +4.35(+3.01%)
Dec 15, 2020 140.10 144.51 137.75 144.51 771,213 +6.76(+4.91%)
Dec 14, 2020 135.60 140.55 134.72 137.75 1,187,776 +6.17(+4.69%)
Dec 11, 2020 130.70 133.18 129.30 131.58 395,274 -0.09(-0.07%)
Dec 10, 2020 127.44 132.22 126.64 131.67 385,662 +2.69(+2.08%)
Dec 09, 2020 128.27 134.31 127.74 128.98 1,053,139 +1.53(+1.20%)
Dec 08, 2020 126.61 128.00 124.79 127.45 344,383 +1.28(+1.02%)
Dec 07, 2020 125.44 127.68 125.24 126.17 579,836 +1.26(+1.01%)
Dec 04, 2020 122.22 125.04 121.61 124.91 605,336 +4.29(+3.55%)
Dec 03, 2020 125.58 125.74 119.93 120.62 1,184,952 -4.53(-3.62%)
Dec 02, 2020 125.64 125.80 123.27 125.16 395,742 -0.83(-0.66%)
Dec 01, 2020 126.28 126.57 123.35 125.99 847,159 +0.47(+0.37%)
Nov 30, 2020 128.72 129.00 122.83 125.53 454,394 -2.56(-2.00%)
Nov 27, 2020 128.74 129.05 125.81 128.08 238,951 +0.42(+0.33%)
Nov 25, 2020 126.62 127.86 123.99 127.67 423,919 +1.36(+1.07%)
Nov 24, 2020 128.25 129.69 124.58 126.31 750,578 +0.59(+0.47%)
Nov 23, 2020 124.86 130.83 124.86 125.72 760,696 +1.59(+1.28%)
Nov 20, 2020 125.81 126.40 122.54 124.13 248,867 -1.24(-0.99%)
Nov 19, 2020 122.71 125.50 122.58 125.37 330,925 +2.78(+2.27%)
Nov 18, 2020 122.98 125.19 121.85 122.59 631,471 +0.25(+0.21%)
Nov 17, 2020 126.07 127.06 121.55 122.34 555,631 -3.05(-2.43%)
Nov 16, 2020 126.57 129.56 122.94 125.39 529,174 +0.84(+0.68%)
Nov 13, 2020 127.11 127.88 124.30 124.55 455,257 -2.32(-1.83%)
Nov 12, 2020 126.57 127.25 124.25 126.86 516,622 -0.07(-0.06%)
Nov 11, 2020 126.20 129.01 125.40 126.94 368,617 +1.55(+1.24%)
Nov 10, 2020 118.96 127.46 118.51 125.39 855,691 +6.89(+5.81%)
Nov 09, 2020 133.81 134.78 117.97 118.50 769,413 -5.98(-4.80%)
Nov 06, 2020 128.52 131.15 123.29 124.48 671,562 -2.85(-2.24%)
Nov 05, 2020 115.42 127.78 114.60 127.33 1,581,753 +18.21(+16.69%)
Nov 04, 2020 101.94 111.47 101.61 109.12 727,677 +8.70(+8.66%)
Nov 03, 2020 100.52 100.89 97.62 100.42 348,084 +0.33(+0.33%)
Nov 02, 2020 96.04 100.67 95.75 100.09 457,328 +4.82(+5.06%)
Oct 30, 2020 97.81 97.81 91.70 95.28 744,766 -2.70(-2.75%)
Oct 29, 2020 99.44 100.25 96.03 97.97 274,567 -1.28(-1.29%)
Oct 28, 2020 97.82 100.44 96.59 99.25 429,614 -0.17(-0.17%)
Oct 27, 2020 99.79 101.87 98.57 99.42 307,889 -0.03(-0.03%)
Oct 26, 2020 100.48 100.48 95.68 99.46 721,675 -1.84(-1.81%)
Oct 23, 2020 104.33 104.68 100.69 101.30 557,350 -2.60(-2.50%)
Oct 22, 2020 104.05 105.59 102.48 103.89 296,148 +0.49(+0.47%)
Oct 21, 2020 105.53 105.83 100.98 103.40 515,037 -1.70(-1.62%)
Oct 20, 2020 105.60 106.69 104.42 105.10 285,239 -0.20(-0.19%)
Oct 19, 2020 107.19 107.96 104.60 105.30 316,075 -0.50(-0.47%)
Oct 16, 2020 106.69 107.89 104.02 105.80 395,274 -1.42(-1.33%)
Oct 15, 2020 106.69 108.55 105.78 107.22 239,897 -0.12(-0.11%)
Oct 14, 2020 110.76 111.61 106.29 107.34 437,311 -3.57(-3.22%)
Oct 13, 2020 110.49 111.35 109.93 110.91 412,499 +1.29(+1.18%)
Oct 12, 2020 108.40 109.89 106.99 109.62 355,911 +2.43(+2.26%)
Oct 09, 2020 107.06 107.83 106.41 107.19 338,719 +1.18(+1.11%)
Oct 08, 2020 107.26 108.03 104.98 106.02 1,198,649 -0.15(-0.14%)
Oct 07, 2020 102.89 107.35 101.97 106.16 1,065,504 +4.52(+4.44%)
Oct 06, 2020 103.75 103.95 100.74 101.65 303,242 -1.77(-1.71%)
Oct 05, 2020 103.13 104.10 102.39 103.42 372,722 +1.05(+1.03%)
Oct 02, 2020 99.52 102.52 99.48 102.37 693,597 +0.15(+0.14%)
Oct 01, 2020 102.11 102.51 100.14 102.22 327,303 +0.83(+0.82%)
Sep 30, 2020 102.65 103.66 99.78 101.39 483,402 -0.52(-0.51%)
Sep 29, 2020 103.80 104.73 101.50 101.91 616,635 -1.94(-1.87%)
Sep 28, 2020 101.34 104.74 101.25 103.85 515,461 +4.00(+4.00%)
Sep 25, 2020 97.31 100.42 96.92 99.85 680,090 +3.28(+3.39%)
Sep 24, 2020 96.06 97.98 93.43 96.58 653,428 +0.96(+1.00%)
Sep 23, 2020 100.35 100.56 95.33 95.62 493,079 -5.23(-5.19%)
Sep 22, 2020 99.81 101.12 99.32 100.85 542,870 +1.08(+1.08%)
Sep 21, 2020 98.99 100.00 96.51 99.77 728,824 -1.24(-1.23%)
Sep 18, 2020 103.34 103.68 99.02 101.01 1,394,525 -1.13(-1.10%)
Sep 17, 2020 102.44 103.99 100.40 102.14 608,979 -1.54(-1.48%)
Sep 16, 2020 102.91 105.43 102.47 103.67 1,035,380 +1.81(+1.77%)
Sep 15, 2020 98.06 101.95 97.94 101.87 793,329 +4.48(+4.60%)
Sep 14, 2020 99.76 99.98 96.65 97.39 456,180 -1.06(-1.08%)
Sep 11, 2020 100.17 100.73 96.34 98.45 234,603 -1.34(-1.34%)
Sep 10, 2020 99.89 101.64 99.10 99.78 415,091 -0.14(-0.14%)
Sep 09, 2020 97.53 100.74 97.43 99.92 1,223,174 +4.07(+4.25%)
Sep 08, 2020 95.29 98.41 93.33 95.85 673,329 +0.56(+0.59%)
Sep 04, 2020 99.29 100.12 87.83 95.29 1,095,680 -4.42(-4.43%)
Sep 03, 2020 101.60 102.73 98.01 99.71 472,612 -2.21(-2.17%)
Sep 02, 2020 101.38 102.74 99.80 101.92 312,138 +0.68(+0.67%)
Sep 01, 2020 99.91 102.51 99.30 101.24 445,374 +1.60(+1.61%)
Aug 31, 2020 101.18 101.24 98.96 99.64 409,608 -1.72(-1.69%)
Aug 28, 2020 101.28 102.07 100.18 101.35 188,522 +0.48(+0.48%)
Aug 27, 2020 100.23 101.47 100.12 100.87 179,716 +0.96(+0.96%)
Aug 26, 2020 99.76 100.80 98.77 99.91 215,992 +0.11(+0.11%)
Aug 25, 2020 98.57 99.89 97.82 99.80 247,619 +1.78(+1.82%)
Aug 24, 2020 97.54 98.61 96.49 98.02 270,113 +0.20(+0.21%)
Aug 21, 2020 98.44 99.52 96.49 97.81 263,388 -0.62(-0.63%)
Aug 20, 2020 95.63 99.42 95.52 98.44 236,940 +1.67(+1.72%)
Aug 19, 2020 96.49 97.94 95.69 96.77 316,981 +0.40(+0.41%)
Aug 18, 2020 98.38 98.73 96.23 96.37 420,352 -1.77(-1.81%)
Aug 17, 2020 97.06 98.15 96.49 98.15 299,334 +1.08(+1.12%)
Aug 14, 2020 96.23 97.94 95.73 97.06 317,993 +0.83(+0.87%)
Aug 13, 2020 95.01 97.71 94.84 96.23 387,729 +1.13(+1.18%)
Aug 12, 2020 92.66 95.67 92.08 95.10 317,584 +2.87(+3.12%)
Aug 11, 2020 95.56 95.82 90.41 92.23 392,510 -2.43(-2.57%)
Aug 10, 2020 93.81 95.57 93.63 94.66 369,756 +1.87(+2.02%)
Aug 07, 2020 90.25 94.98 90.25 92.79 508,863 +2.80(+3.11%)
Aug 06, 2020 87.95 91.15 87.46 89.99 704,014 +3.33(+3.85%)
Aug 05, 2020 86.70 87.00 85.48 86.65 438,717 +0.87(+1.01%)
Aug 04, 2020 84.22 86.60 83.65 85.79 337,609 +1.82(+2.17%)
Aug 03, 2020 84.79 84.98 83.00 83.96 402,758 -0.40(-0.48%)
Jul 31, 2020 85.38 85.78 82.39 84.37 324,788 -0.88(-1.03%)
Jul 30, 2020 83.61 86.61 83.32 85.25 510,988 +1.01(+1.20%)
Jul 29, 2020 80.54 84.46 80.40 84.24 912,341 +4.10(+5.11%)
Jul 28, 2020 77.71 81.30 77.43 80.14 630,920 +2.74(+3.53%)
Jul 27, 2020 75.28 77.47 74.11 77.41 265,554 +2.08(+2.76%)
Jul 24, 2020 77.84 78.07 74.48 75.33 446,475 -3.59(-4.55%)
Jul 23, 2020 77.71 80.66 76.90 78.92 550,622 +1.04(+1.34%)
Jul 22, 2020 76.30 78.03 76.10 77.88 202,305 +1.05(+1.37%)
Jul 21, 2020 76.90 78.14 76.40 76.83 280,779 +0.20(+0.26%)
Jul 20, 2020 76.49 77.71 76.37 76.62 333,745 +0.57(+0.76%)
Jul 17, 2020 75.24 76.19 74.47 76.05 233,615 +1.04(+1.38%)
Jul 16, 2020 74.90 75.80 74.27 75.01 246,168 -0.62(-0.82%)
Jul 15, 2020 76.15 76.57 74.70 75.64 290,740 +1.57(+2.12%)
Jul 14, 2020 72.83 74.15 72.11 74.06 294,969 +1.75(+2.42%)
Jul 13, 2020 73.55 75.24 72.22 72.32 320,675 -1.17(-1.59%)
Jul 10, 2020 72.69 73.83 72.29 73.48 255,728 +0.83(+1.15%)
Jul 09, 2020 74.53 74.67 72.09 72.65 354,242 -1.78(-2.39%)
Jul 08, 2020 74.39 75.48 73.60 74.43 198,313 +0.16(+0.22%)
Jul 07, 2020 77.71 77.71 73.94 74.27 417,060 -3.79(-4.85%)
Jul 06, 2020 77.83 78.80 76.90 78.06 547,148 +2.95(+3.92%)
Jul 02, 2020 77.25 78.82 74.58 75.11 1,307,305 -0.79(-1.03%)
Jul 01, 2020 72.16 76.96 71.81 75.89 2,451,987 +4.65(+6.52%)
Jun 30, 2020 69.41 71.71 69.13 71.25 2,422,445 -1.94(-2.65%)
Jun 29, 2020 71.96 73.73 69.94 73.19 396,555 +1.80(+2.52%)
Jun 26, 2020 73.89 74.15 70.97 71.39 654,257 -2.86(-3.85%)
Jun 25, 2020 73.19 74.25 72.54 74.25 388,518 +0.70(+0.95%)
Jun 24, 2020 76.17 76.62 71.84 73.55 446,231 -3.39(-4.41%)
Jun 23, 2020 77.35 77.86 76.34 76.94 331,273 +0.25(+0.32%)
Jun 22, 2020 76.77 77.40 75.58 76.70 320,758 +0.19(+0.25%)
Jun 19, 2020 79.11 81.17 76.38 76.50 1,325,892 -2.66(-3.36%)
Jun 18, 2020 77.45 79.68 77.01 79.17 412,260 +0.58(+0.74%)
Jun 17, 2020 79.12 80.26 77.94 78.58 481,817 -0.37(-0.47%)
Jun 16, 2020 78.82 79.59 76.66 78.95 516,478 +2.30(+2.99%)
Jun 15, 2020 70.88 76.67 70.39 76.66 919,148 +4.60(+6.38%)
Jun 12, 2020 72.19 73.05 70.44 72.06 430,711 +2.27(+3.25%)
Jun 11, 2020 70.00 71.13 68.79 69.79 483,303 -4.14(-5.59%)
Jun 10, 2020 74.47 75.17 70.02 73.92 510,155 -0.35(-0.47%)
Jun 09, 2020 75.75 75.98 72.99 74.27 358,002 -2.40(-3.13%)
Jun 08, 2020 76.38 78.87 75.94 76.67 716,199 +1.91(+2.56%)
Jun 05, 2020 72.99 76.52 72.39 74.76 461,843 +2.59(+3.59%)
Jun 04, 2020 72.23 73.53 70.45 72.17 413,499 +0.01(+0.01%)
Jun 03, 2020 71.15 72.54 71.08 72.16 375,248 +1.92(+2.73%)
Jun 02, 2020 70.69 71.19 69.27 70.24 292,932 +0.39(+0.56%)
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.