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

Innovative Industrial Properties (NY: IIPR )

134.91 -0.77 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 62.80 62.99 60.59 61.67 343,275 -1.40(-2.22%)
Apr 29, 2020 62.37 63.63 61.59 63.07 384,323 +2.55(+4.21%)
Apr 28, 2020 62.61 63.13 60.11 60.52 413,881 +0.24(+0.39%)
Apr 27, 2020 59.54 61.29 59.36 60.29 375,149 +2.01(+3.45%)
Apr 24, 2020 57.41 58.60 55.81 58.28 281,797 +0.86(+1.51%)
Apr 23, 2020 56.59 58.25 56.59 57.41 268,781 +1.12(+1.98%)
Apr 22, 2020 57.20 57.40 56.23 56.30 188,135 +0.25(+0.45%)
Apr 21, 2020 55.41 57.25 54.83 56.04 234,434 -0.34(-0.60%)
Apr 20, 2020 56.34 57.72 55.22 56.38 286,503 -1.34(-2.33%)
Apr 17, 2020 59.42 60.01 56.71 57.73 429,121 +0.21(+0.37%)
Apr 16, 2020 55.98 57.63 54.53 57.51 463,368 +1.53(+2.74%)
Apr 15, 2020 57.58 59.05 55.16 55.98 472,980 -4.11(-6.84%)
Apr 14, 2020 58.91 60.92 58.56 60.09 554,332 +2.76(+4.81%)
Apr 13, 2020 57.68 57.88 54.07 57.33 703,049 -2.03(-3.42%)
Apr 09, 2020 55.92 60.90 50.84 59.36 2,148,025 +5.01(+9.21%)
Apr 08, 2020 57.02 57.37 53.53 54.35 1,036,555 -0.77(-1.40%)
Apr 07, 2020 58.95 59.74 54.47 55.12 809,380 -0.62(-1.11%)
Apr 06, 2020 55.65 56.99 53.73 55.74 651,409 +3.40(+6.50%)
Apr 03, 2020 54.24 55.01 51.68 52.34 508,762 -1.83(-3.38%)
Apr 02, 2020 54.16 57.21 53.06 54.17 398,880 -0.10(-0.19%)
Apr 01, 2020 55.81 56.57 53.45 54.27 643,387 -5.41(-9.06%)
Mar 31, 2020 63.27 63.50 57.81 59.68 1,328,581 -3.29(-5.23%)
Mar 30, 2020 61.19 63.06 57.77 62.98 556,685 +0.28(+0.44%)
Mar 27, 2020 61.36 64.24 59.39 62.70 741,472 -2.58(-3.95%)
Mar 26, 2020 58.51 66.40 58.38 65.28 900,107 +7.71(+13.39%)
Mar 25, 2020 53.29 60.23 51.29 57.57 819,918 +6.09(+11.82%)
Mar 24, 2020 51.51 52.93 48.91 51.48 710,673 +4.46(+9.48%)
Mar 23, 2020 46.97 47.97 43.49 47.03 746,765 +0.62(+1.34%)
Mar 20, 2020 41.76 48.37 40.99 46.41 2,379,257 +6.32(+15.76%)
Mar 19, 2020 35.95 41.99 33.00 40.09 1,095,700 +3.98(+11.03%)
Mar 18, 2020 43.47 43.47 31.21 36.11 1,165,580 -9.70(-21.17%)
Mar 17, 2020 44.74 47.52 42.06 45.80 929,277 +1.64(+3.71%)
Mar 16, 2020 48.91 49.68 44.16 44.16 1,043,329 -11.36(-20.47%)
Mar 13, 2020 54.39 56.33 50.46 55.53 797,250 +4.53(+8.89%)
Mar 12, 2020 53.31 56.96 50.54 50.99 889,399 -8.75(-14.64%)
Mar 11, 2020 64.74 65.21 59.15 59.74 829,784 -6.96(-10.43%)
Mar 10, 2020 67.16 67.57 62.93 66.70 599,489 +2.16(+3.34%)
Mar 09, 2020 66.51 67.75 61.72 64.54 762,306 -8.24(-11.32%)
Mar 06, 2020 72.31 73.24 70.00 72.78 648,466 -1.86(-2.50%)
Mar 05, 2020 74.34 76.05 73.17 74.64 495,950 -1.54(-2.02%)
Mar 04, 2020 75.77 77.23 74.65 76.18 480,098 +2.08(+2.81%)
Mar 03, 2020 76.22 78.41 71.54 74.10 574,054 -1.94(-2.55%)
Mar 02, 2020 71.92 76.05 69.21 76.04 788,489 +4.67(+6.54%)
Feb 28, 2020 68.90 71.70 67.15 71.37 1,210,497 -2.36(-3.20%)
Feb 27, 2020 74.92 78.68 72.34 73.73 1,136,075 -0.89(-1.19%)
Feb 26, 2020 74.28 77.46 73.54 74.62 566,788 -0.33(-0.43%)
Feb 25, 2020 79.55 80.18 73.21 74.94 982,472 -4.46(-5.62%)
Feb 24, 2020 78.51 80.90 77.64 79.41 615,056 -2.55(-3.12%)
Feb 21, 2020 83.05 83.31 80.22 81.96 428,704 -1.10(-1.33%)
Feb 20, 2020 82.27 84.02 81.14 83.06 602,056 +0.92(+1.12%)
Feb 19, 2020 79.43 82.21 78.09 82.15 603,080 +2.72(+3.43%)
Feb 18, 2020 77.63 81.01 77.47 79.42 726,603 +2.60(+3.39%)
Feb 14, 2020 73.75 76.97 73.75 76.82 486,672 +3.51(+4.79%)
Feb 13, 2020 72.32 74.11 71.59 73.31 367,263 +1.23(+1.71%)
Feb 12, 2020 72.13 72.13 70.72 72.08 329,930 +0.21(+0.29%)
Feb 11, 2020 71.84 72.19 70.71 71.87 460,669 +0.40(+0.56%)
Feb 10, 2020 72.20 72.42 70.46 71.47 256,664 -0.36(-0.50%)
Feb 07, 2020 73.92 74.39 71.03 71.82 865,652 -2.10(-2.84%)
Feb 06, 2020 74.21 74.72 73.62 73.92 279,627 +0.03(+0.04%)
Feb 05, 2020 73.75 74.33 73.16 73.89 379,121 +0.16(+0.21%)
Feb 04, 2020 72.64 73.73 71.43 73.73 477,591 +2.00(+2.78%)
Feb 03, 2020 70.31 72.77 70.31 71.74 589,986 +2.26(+3.25%)
Jan 31, 2020 72.58 72.78 69.03 69.48 980,042 -3.10(-4.27%)
Jan 30, 2020 72.99 73.95 72.15 72.58 660,596 -0.47(-0.64%)
Jan 29, 2020 72.20 73.65 70.46 73.04 732,408 +1.31(+1.83%)
Jan 28, 2020 67.04 71.84 66.96 71.73 1,835,627 +5.77(+8.74%)
Jan 27, 2020 62.05 66.12 61.51 65.96 1,131,881 +3.27(+5.21%)
Jan 24, 2020 60.55 62.75 59.43 62.69 2,981,607 +1.02(+1.65%)
Jan 23, 2020 63.14 65.45 61.58 61.68 734,864 -1.73(-2.73%)
Jan 22, 2020 63.28 63.93 63.14 63.41 274,039 +0.12(+0.20%)
Jan 21, 2020 64.46 64.91 62.74 63.28 380,310 -0.76(-1.19%)
Jan 17, 2020 65.16 65.53 63.81 64.04 529,697 -0.39(-0.60%)
Jan 16, 2020 64.21 65.74 63.87 64.43 410,054 +0.22(+0.34%)
Jan 15, 2020 65.98 65.98 62.51 64.21 1,859,310 -1.25(-1.91%)
Jan 14, 2020 65.21 65.90 63.76 65.46 435,301 +0.53(+0.81%)
Jan 13, 2020 62.65 65.12 62.64 64.94 668,855 +2.60(+4.17%)
Jan 10, 2020 61.33 62.51 61.09 62.34 519,134 +1.43(+2.35%)
Jan 09, 2020 60.21 61.37 59.39 60.91 494,652 +1.12(+1.87%)
Jan 08, 2020 59.23 60.28 59.08 59.79 421,406 +0.54(+0.90%)
Jan 07, 2020 60.40 60.54 58.78 59.25 358,053 -0.93(-1.55%)
Jan 06, 2020 57.97 60.61 57.54 60.19 558,328 +1.88(+3.22%)
Jan 03, 2020 56.17 58.45 55.82 58.31 394,181 +1.15(+2.01%)
Jan 02, 2020 60.20 60.88 56.68 57.16 796,629 -1.74(-2.95%)
Dec 31, 2019 56.86 60.62 56.86 58.90 676,420 +1.89(+3.31%)
Dec 30, 2019 58.03 58.03 56.67 57.01 455,227 -0.70(-1.21%)
Dec 27, 2019 60.47 60.69 56.96 57.71 558,232 -2.31(-3.84%)
Dec 26, 2019 59.03 61.04 58.60 60.02 686,747 +1.80(+3.09%)
Dec 24, 2019 57.80 58.42 56.74 58.22 286,035 +0.57(+0.98%)
Dec 23, 2019 54.46 58.12 54.35 57.65 605,136 +3.29(+6.04%)
Dec 20, 2019 56.54 56.71 53.32 54.36 1,285,136 -2.18(-3.85%)
Dec 19, 2019 56.45 56.79 55.19 56.54 609,422 -0.15(-0.26%)
Dec 18, 2019 56.68 56.87 56.03 56.68 429,645 +0.44(+0.78%)
Dec 17, 2019 56.69 56.72 54.62 56.25 634,668 -0.44(-0.77%)
Dec 16, 2019 56.72 57.07 56.40 56.68 530,421 -0.01(-0.01%)
Dec 13, 2019 56.41 56.87 55.39 56.69 462,931 +0.28(+0.49%)
Dec 12, 2019 56.68 56.83 55.50 56.42 398,944 +0.18(+0.31%)
Dec 11, 2019 56.76 56.84 55.66 56.24 465,889 -0.52(-0.92%)
Dec 10, 2019 57.27 57.76 56.23 56.76 515,790 +0.98(+1.76%)
Dec 09, 2019 56.25 56.76 55.34 55.78 365,843 -0.21(-0.37%)
Dec 06, 2019 55.57 57.21 54.59 55.99 579,381 +0.42(+0.76%)
Dec 05, 2019 58.60 58.88 54.42 55.56 798,665 -2.90(-4.95%)
Dec 04, 2019 59.16 59.79 58.37 58.46 350,319 -1.36(-2.27%)
Dec 03, 2019 59.15 59.85 58.78 59.82 369,996 +0.45(+0.76%)
Dec 02, 2019 59.41 59.82 58.32 59.36 379,136 +0.07(+0.12%)
Nov 29, 2019 58.86 60.71 58.72 59.30 245,303 +0.28(+0.48%)
Nov 27, 2019 59.85 60.34 58.29 59.01 362,146 -0.76(-1.27%)
Nov 26, 2019 59.57 60.13 58.27 59.77 403,128 +0.05(+0.08%)
Nov 25, 2019 59.77 60.97 59.52 59.72 281,417 +0.03(+0.05%)
Nov 22, 2019 61.66 61.85 59.17 59.69 390,606 -1.47(-2.40%)
Nov 21, 2019 61.28 61.66 60.44 61.16 392,705 -0.11(-0.19%)
Nov 20, 2019 63.06 63.39 60.75 61.28 501,529 -2.11(-3.32%)
Nov 19, 2019 63.58 64.21 62.63 63.39 356,699 -0.07(-0.11%)
Nov 18, 2019 65.88 66.79 63.12 63.45 448,009 -2.02(-3.09%)
Nov 15, 2019 63.58 66.01 62.62 65.48 619,721 +2.24(+3.55%)
Nov 14, 2019 62.14 64.62 61.76 63.23 1,029,088 +0.80(+1.29%)
Nov 13, 2019 61.29 63.17 60.17 62.43 911,232 +1.13(+1.84%)
Nov 12, 2019 63.03 63.27 61.02 61.30 347,289 -1.23(-1.97%)
Nov 11, 2019 65.23 65.34 61.13 62.54 597,466 -2.74(-4.20%)
Nov 08, 2019 62.39 66.31 62.08 65.28 696,224 +4.13(+6.75%)
Nov 07, 2019 60.39 63.19 57.63 61.15 995,927 +5.54(+9.96%)
Nov 06, 2019 59.10 59.84 55.38 55.61 736,418 -3.47(-5.87%)
Nov 05, 2019 58.41 60.42 58.02 59.08 451,900 +0.95(+1.63%)
Nov 04, 2019 58.29 59.56 57.95 58.13 491,662 +0.27(+0.46%)
Nov 01, 2019 60.05 60.36 56.29 57.86 565,674 -0.35(-0.61%)
Oct 31, 2019 56.37 59.01 55.64 58.22 809,312 +2.57(+4.63%)
Oct 30, 2019 54.22 56.43 53.62 55.64 578,644 +2.75(+5.20%)
Oct 29, 2019 51.60 54.28 51.37 52.89 494,413 +1.04(+2.01%)
Oct 28, 2019 55.11 55.40 51.02 51.85 788,785 -3.19(-5.79%)
Oct 25, 2019 55.30 55.60 54.12 55.04 338,647 -0.50(-0.90%)
Oct 24, 2019 54.84 56.19 53.27 55.53 426,670 +0.74(+1.34%)
Oct 23, 2019 55.24 56.30 54.55 54.80 250,609 -0.44(-0.80%)
Oct 22, 2019 57.49 57.58 54.47 55.24 320,264 -1.13(-2.01%)
Oct 21, 2019 55.51 56.68 54.06 56.38 601,818 +0.81(+1.46%)
Oct 18, 2019 58.28 58.70 54.49 55.56 804,189 -3.06(-5.21%)
Oct 17, 2019 59.33 60.57 58.60 58.62 335,527 -0.36(-0.61%)
Oct 16, 2019 59.75 60.79 58.31 58.98 312,495 -0.93(-1.55%)
Oct 15, 2019 59.79 61.59 59.13 59.91 570,390 +0.31(+0.51%)
Oct 14, 2019 60.07 61.32 58.11 59.60 377,028 -0.74(-1.22%)
Oct 11, 2019 59.56 61.36 58.03 60.34 849,490 +1.39(+2.35%)
Oct 10, 2019 65.73 65.99 58.90 58.95 1,397,428 -7.04(-10.67%)
Oct 09, 2019 66.37 67.94 65.72 65.99 376,279 -0.24(-0.36%)
Oct 08, 2019 67.91 68.43 64.88 66.23 1,031,465 -2.24(-3.27%)
Oct 07, 2019 69.54 71.11 68.31 68.46 294,210 -1.46(-2.08%)
Oct 04, 2019 68.94 70.34 68.29 69.92 228,332 +1.04(+1.51%)
Oct 03, 2019 69.54 70.56 67.04 68.88 378,070 -0.65(-0.94%)
Oct 02, 2019 67.07 69.84 66.43 69.53 488,041 +1.69(+2.48%)
Oct 01, 2019 70.05 70.51 67.49 67.84 467,073 -2.91(-4.11%)
Sep 30, 2019 73.53 73.92 69.38 70.75 471,385 -2.58(-3.52%)
Sep 27, 2019 72.64 74.11 72.20 73.34 447,003 +1.09(+1.51%)
Sep 26, 2019 69.72 72.74 69.63 72.25 374,627 +2.82(+4.06%)
Sep 25, 2019 67.52 69.89 67.45 69.43 279,829 +1.22(+1.78%)
Sep 24, 2019 72.67 73.00 65.47 68.21 700,037 -4.36(-6.01%)
Sep 23, 2019 71.21 73.49 71.03 72.57 286,618 +0.24(+0.34%)
Sep 20, 2019 74.67 75.08 70.36 72.33 1,504,397 -1.62(-2.19%)
Sep 19, 2019 72.48 75.06 71.73 73.95 438,430 +1.47(+2.03%)
Sep 18, 2019 72.17 72.65 70.69 72.48 298,830 +0.36(+0.50%)
Sep 17, 2019 69.17 72.67 69.17 72.12 440,622 +2.93(+4.24%)
Sep 16, 2019 69.51 72.10 69.19 69.19 542,622 -0.20(-0.28%)
Sep 13, 2019 69.13 71.92 68.46 69.38 591,544 +2.23(+3.33%)
Sep 12, 2019 69.82 70.58 66.67 67.15 558,921 -1.88(-2.73%)
Sep 11, 2019 64.80 69.29 64.32 69.03 546,266 +3.78(+5.79%)
Sep 10, 2019 64.78 65.75 62.87 65.26 524,310 -0.11(-0.16%)
Sep 09, 2019 63.44 65.99 63.32 65.37 677,389 +2.08(+3.29%)
Sep 06, 2019 67.44 68.62 62.41 63.28 1,311,428 -3.76(-5.61%)
Sep 05, 2019 64.44 68.07 63.06 67.04 1,146,268 +2.36(+3.64%)
Sep 04, 2019 70.27 70.36 63.64 64.69 1,391,699 -4.28(-6.21%)
Sep 03, 2019 67.63 70.45 67.04 68.97 606,381 +1.24(+1.83%)
Aug 30, 2019 77.19 77.52 66.85 67.74 1,628,524 -9.50(-12.30%)
Aug 29, 2019 78.45 78.69 77.17 77.23 249,287 -0.54(-0.69%)
Aug 28, 2019 76.20 78.17 75.42 77.77 367,565 +1.00(+1.30%)
Aug 27, 2019 78.58 79.00 76.56 76.78 320,525 -1.22(-1.57%)
Aug 26, 2019 78.52 79.45 76.28 78.00 361,545 +0.89(+1.15%)
Aug 23, 2019 80.26 81.94 76.90 77.11 505,326 -3.68(-4.55%)
Aug 22, 2019 85.64 86.10 80.13 80.79 540,107 -4.82(-5.63%)
Aug 21, 2019 86.07 87.82 84.35 85.61 521,835 -0.04(-0.04%)
Aug 20, 2019 83.99 87.99 83.95 85.65 633,232 +1.93(+2.30%)
Aug 19, 2019 82.13 84.27 81.52 83.72 383,678 +3.11(+3.86%)
Aug 16, 2019 78.68 80.71 78.25 80.60 374,486 +2.69(+3.45%)
Aug 15, 2019 78.25 80.58 77.25 77.92 447,525 -0.56(-0.72%)
Aug 14, 2019 80.54 81.97 78.29 78.48 460,116 -3.12(-3.83%)
Aug 13, 2019 75.88 81.81 75.69 81.60 701,209 +5.93(+7.83%)
Aug 12, 2019 78.02 78.17 75.45 75.67 394,028 -2.20(-2.82%)
Aug 09, 2019 78.63 80.45 77.29 77.87 368,958 -1.14(-1.44%)
Aug 08, 2019 81.73 83.42 78.58 79.01 611,831 -1.49(-1.85%)
Aug 07, 2019 78.83 81.81 77.19 80.50 674,441 +1.91(+2.44%)
Aug 06, 2019 76.00 78.63 75.97 78.58 508,166 +3.40(+4.52%)
Aug 05, 2019 76.62 76.79 73.90 75.19 528,986 -2.84(-3.64%)
Aug 02, 2019 77.26 79.11 75.21 78.03 450,305 +0.66(+0.85%)
Aug 01, 2019 80.12 81.20 76.89 77.37 601,339 -2.91(-3.62%)
Jul 31, 2019 82.81 83.57 78.92 80.28 527,793 -2.83(-3.41%)
Jul 30, 2019 80.57 83.38 80.53 83.11 383,153 +1.86(+2.29%)
Jul 29, 2019 82.81 83.96 80.15 81.25 539,307 -0.59(-0.72%)
Jul 26, 2019 81.78 83.17 80.91 81.84 491,505 +1.78(+2.22%)
Jul 25, 2019 80.22 83.36 79.48 80.07 668,992 +0.36(+0.45%)
Jul 24, 2019 77.34 81.91 74.83 79.71 1,064,050 +1.47(+1.88%)
Jul 23, 2019 85.45 85.89 74.98 78.23 2,405,861 -7.73(-8.99%)
Jul 22, 2019 93.82 94.08 83.61 85.96 1,727,450 -7.73(-8.25%)
Jul 19, 2019 94.20 95.42 93.08 93.69 455,702 -0.21(-0.23%)
Jul 18, 2019 95.05 96.43 93.68 93.90 553,542 -1.58(-1.66%)
Jul 17, 2019 98.00 99.14 94.96 95.48 604,236 -2.12(-2.17%)
Jul 16, 2019 96.48 98.72 96.48 97.60 756,886 +0.80(+0.82%)
Jul 15, 2019 95.73 97.24 94.48 96.80 1,168,350 +1.02(+1.06%)
Jul 12, 2019 96.56 97.05 93.00 95.78 3,925,596 -8.77(-8.39%)
Jul 11, 2019 100.88 106.00 100.52 104.55 582,600 +4.03(+4.01%)
Jul 10, 2019 101.63 104.25 99.42 100.52 598,287 +0.02(+0.01%)
Jul 09, 2019 94.20 101.36 93.98 100.50 558,034 +5.83(+6.16%)
Jul 08, 2019 98.88 99.45 93.50 94.67 635,292 -4.21(-4.26%)
Jul 05, 2019 97.24 99.40 93.68 98.88 543,236 +1.12(+1.15%)
Jul 03, 2019 91.07 97.76 91.01 97.76 383,964 +6.20(+6.77%)
Jul 02, 2019 94.96 95.19 90.66 91.56 434,150 -3.42(-3.60%)
Jul 01, 2019 94.74 96.10 93.75 94.98 376,037 +1.11(+1.18%)
Jun 28, 2019 91.16 94.51 90.94 93.87 881,130 +2.94(+3.23%)
Jun 27, 2019 95.07 95.93 89.65 90.93 623,905 -3.74(-3.95%)
Jun 26, 2019 100.16 101.90 89.55 94.67 974,165 -4.35(-4.40%)
Jun 25, 2019 95.64 99.54 94.14 99.02 551,629 +4.97(+5.29%)
Jun 24, 2019 92.24 95.14 87.62 94.05 864,891 +5.19(+5.85%)
Jun 21, 2019 100.86 100.93 88.08 88.85 2,146,374 -13.00(-12.76%)
Jun 20, 2019 98.21 104.17 97.08 101.85 1,170,918 +7.11(+7.50%)
Jun 19, 2019 91.03 94.74 87.84 94.74 886,307 +4.32(+4.77%)
Jun 18, 2019 91.54 95.01 89.29 90.43 1,413,373 +2.80(+3.20%)
Jun 17, 2019 83.24 89.41 82.16 87.62 903,256 +5.60(+6.83%)
Jun 14, 2019 77.13 83.46 77.08 82.02 679,438 +5.72(+7.50%)
Jun 13, 2019 75.12 77.34 74.65 76.29 362,148 +1.44(+1.93%)
Jun 12, 2019 71.89 74.89 71.89 74.85 304,949 +3.34(+4.67%)
Jun 11, 2019 74.85 75.42 68.60 71.51 509,328 -2.96(-3.97%)
Jun 10, 2019 73.85 75.51 72.34 74.46 591,887 +2.50(+3.47%)
Jun 07, 2019 70.81 73.15 70.70 71.97 390,574 +1.91(+2.73%)
Jun 06, 2019 69.63 73.04 67.37 70.06 1,001,878 +0.49(+0.71%)
Jun 05, 2019 64.43 69.57 64.43 69.57 716,769 +5.53(+8.63%)
Jun 04, 2019 63.86 64.64 62.80 64.04 433,105 +0.44(+0.69%)
Jun 03, 2019 63.53 64.08 62.10 63.60 365,451 +0.07(+0.11%)
May 31, 2019 62.07 64.24 61.77 63.53 233,048 -0.02(-0.04%)
May 30, 2019 62.00 63.81 62.00 63.55 280,334 +1.78(+2.89%)
May 29, 2019 65.02 65.13 61.42 61.77 502,421 -3.61(-5.53%)
May 28, 2019 66.48 67.59 64.86 65.38 600,756 -0.61(-0.93%)
May 24, 2019 65.89 67.43 65.79 66.00 279,208 +0.51(+0.79%)
May 23, 2019 65.93 66.72 64.41 65.48 351,220 -0.60(-0.92%)
May 22, 2019 64.45 67.15 64.27 66.09 311,759 +1.64(+2.55%)
May 21, 2019 64.81 65.10 63.96 64.45 310,741 +1.16(+1.83%)
May 20, 2019 66.87 67.12 63.14 63.29 442,488 -3.89(-5.80%)
May 17, 2019 66.80 69.01 66.72 67.18 487,523 -0.11(-0.17%)
May 16, 2019 66.08 68.31 65.58 67.30 543,536 +1.94(+2.97%)
May 15, 2019 61.90 66.22 61.79 65.35 563,137 +3.25(+5.23%)
May 14, 2019 61.24 62.53 60.86 62.10 450,349 +1.63(+2.69%)
May 13, 2019 61.00 61.94 60.27 60.48 409,598 -0.94(-1.53%)
May 10, 2019 59.73 63.71 59.69 61.42 790,672 +1.69(+2.82%)
May 09, 2019 61.34 61.85 59.65 59.73 437,993 -1.13(-1.85%)
May 08, 2019 60.15 61.79 60.15 60.86 349,329 +0.76(+1.26%)
May 07, 2019 63.55 63.90 59.53 60.10 638,359 -3.46(-5.44%)
May 06, 2019 64.14 64.79 63.17 63.55 327,073 -1.63(-2.49%)
May 03, 2019 64.19 65.55 64.05 65.18 416,233 +1.26(+1.98%)
May 02, 2019 64.66 66.46 63.51 63.92 325,348 -0.89(-1.38%)
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.