Skip to main content

Boston Properties (NY: BXP )

61.56 +1.36 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 48.45 48.91 48.01 48.50 6,867 +0.04(+0.07%)
Aug 30, 2010 48.52 49.06 48.38 48.46 1,869,576 -0.33(-0.67%)
Aug 27, 2010 48.58 49.08 47.39 48.79 2,250,597 +0.64(+1.33%)
Aug 26, 2010 48.88 48.99 48.05 48.15 3,133 -0.44(-0.91%)
Aug 25, 2010 47.43 48.79 47.29 48.59 4,477 +0.87(+1.81%)
Aug 24, 2010 48.35 48.35 47.55 47.73 309 -0.95(-1.95%)
Aug 23, 2010 48.70 49.17 48.61 48.67 1,715,765 +0.18(+0.37%)
Aug 20, 2010 48.08 48.63 47.93 48.50 1,365,496 -0.01(-0.01%)
Aug 19, 2010 49.40 49.45 48.08 48.50 6,711 -1.15(-2.32%)
Aug 18, 2010 50.02 50.15 49.38 49.65 1,472 -0.29(-0.57%)
Aug 17, 2010 48.82 50.38 48.58 49.94 1,343 +1.56(+3.22%)
Aug 16, 2010 48.10 48.72 47.76 48.38 1,636,048 +0.01(+0.02%)
Aug 13, 2010 48.37 48.95 48.35 48.37 2,145,265 -0.18(-0.37%)
Aug 12, 2010 48.63 49.47 48.52 48.55 2,178,337 -0.92(-1.86%)
Aug 11, 2010 49.67 50.24 49.16 49.47 2,324,209 -1.03(-2.05%)
Aug 10, 2010 50.95 51.11 50.02 50.50 1,867,886 -0.76(-1.49%)
Aug 09, 2010 50.77 51.39 50.42 51.27 1,607,544 +0.68(+1.35%)
Aug 06, 2010 50.58 50.68 49.71 50.58 1,490,806 -0.10(-0.19%)
Aug 05, 2010 50.74 51.16 50.44 50.68 2,013,130 -0.45(-0.89%)
Aug 04, 2010 50.30 51.30 50.15 51.13 2,764,751 +0.92(+1.83%)
Aug 03, 2010 50.58 50.58 49.66 50.21 4,477 -0.58(-1.14%)
Aug 02, 2010 50.01 51.14 49.55 50.79 4,237,053 +1.90(+3.88%)
Jul 30, 2010 48.90 49.17 47.73 48.90 2,732,621 +0.48(+0.99%)
Jul 29, 2010 49.06 49.06 47.92 48.42 2,608,020 -0.26(-0.54%)
Jul 28, 2010 48.68 49.29 48.27 48.68 3,309 -0.05(-0.11%)
Jul 27, 2010 48.73 49.25 47.98 48.73 2,487 -0.07(-0.15%)
Jul 26, 2010 47.84 48.87 47.44 48.81 1,946,192 +1.06(+2.23%)
Jul 23, 2010 47.07 47.82 46.34 47.74 2,343,964 +0.50(+1.05%)
Jul 22, 2010 46.05 47.63 45.69 47.25 2,863,928 +1.83(+4.02%)
Jul 21, 2010 46.79 46.87 45.22 45.42 2,264,173 -1.13(-2.42%)
Jul 20, 2010 46.55 46.59 44.58 46.55 3,062,341 +1.03(+2.26%)
Jul 19, 2010 44.63 45.78 44.14 45.52 2,508,549 +0.92(+2.06%)
Jul 16, 2010 44.60 45.94 44.20 44.60 3,000,285 -1.55(-3.36%)
Jul 15, 2010 46.06 46.27 44.98 46.15 1,597,398 +0.18(+0.39%)
Jul 14, 2010 45.72 46.34 45.33 45.98 1,614,594 -0.22(-0.48%)
Jul 13, 2010 45.69 46.36 45.41 46.20 2,270,675 +1.12(+2.48%)
Jul 12, 2010 44.88 45.22 44.27 45.08 1,451,897 +0.17(+0.37%)
Jul 09, 2010 44.91 44.95 43.99 44.91 2,113,184 +0.82(+1.87%)
Jul 08, 2010 44.00 44.40 43.18 44.09 27,701 +0.64(+1.48%)
Jul 07, 2010 41.44 43.49 41.24 43.44 24,128 +2.20(+5.34%)
Jul 06, 2010 41.24 43.03 40.88 41.24 2,540 -0.37(-0.89%)
Jul 02, 2010 41.61 42.90 41.49 41.61 2,080,292 -0.93(-2.18%)
Jul 01, 2010 42.72 42.94 41.70 42.54 2,667,597 -0.05(-0.13%)
Jun 30, 2010 43.02 43.87 42.43 42.59 2,730,581 -0.60(-1.38%)
Jun 29, 2010 43.10 44.14 42.88 43.19 1,519 -2.33(-5.12%)
Jun 25, 2010 45.52 45.66 44.11 45.52 2,817,435 +1.48(+3.37%)
Jun 24, 2010 45.11 45.29 43.96 44.03 2,792,196 -1.36(-2.99%)
Jun 23, 2010 45.37 45.97 44.73 45.39 2,274,088 +0.10(+0.22%)
Jun 22, 2010 47.28 47.31 45.24 45.29 2,964,319 -1.80(-3.82%)
Jun 21, 2010 48.09 48.52 46.99 47.09 2,169,219 -0.42(-0.87%)
Jun 18, 2010 47.50 47.70 47.25 47.50 2,720,984 +0.07(+0.15%)
Jun 17, 2010 47.81 47.92 47.18 47.43 2,756,457 -0.28(-0.60%)
Jun 16, 2010 47.74 48.11 47.37 47.72 2,334,524 -0.37(-0.78%)
Jun 15, 2010 47.30 48.18 46.88 48.09 2,791,717 +1.08(+2.30%)
Jun 14, 2010 47.34 47.76 46.53 47.01 3,123,285 +0.14(+0.30%)
Jun 11, 2010 45.77 46.92 45.75 46.87 2,597,995 +0.49(+1.06%)
Jun 10, 2010 44.96 46.54 44.69 46.38 3,678,256 +2.12(+4.78%)
Jun 09, 2010 44.16 45.34 44.00 44.26 3,438,185 +0.49(+1.11%)
Jun 08, 2010 42.86 43.92 42.06 43.77 3,349,504 +1.00(+2.33%)
Jun 07, 2010 42.91 43.86 42.61 42.78 3,369,457 +0.18(+0.43%)
Jun 04, 2010 42.59 44.34 42.42 42.59 4,746,556 -2.53(-5.61%)
Jun 03, 2010 45.39 45.40 44.51 45.12 3,226,435 -0.06(-0.13%)
Jun 02, 2010 45.26 45.35 44.15 45.18 4,618,772 +0.16(+0.36%)
Jun 01, 2010 45.17 46.12 44.88 45.02 2,891,063 -0.46(-1.00%)
May 28, 2010 45.48 46.41 45.19 45.48 2,955,028 -0.85(-1.84%)
May 27, 2010 44.81 46.40 44.42 46.33 3,091,120 +2.54(+5.80%)
May 26, 2010 44.88 45.50 43.61 43.80 2,982,771 -0.59(-1.32%)
May 25, 2010 42.52 44.42 42.08 44.38 4,199,865 +0.71(+1.63%)
May 24, 2010 44.85 45.05 43.66 43.67 2,246,093 -1.11(-2.48%)
May 21, 2010 42.30 44.84 42.30 44.78 4,518,253 +1.65(+3.82%)
May 20, 2010 43.45 44.52 43.10 43.13 6,106 -1.98(-4.38%)
May 19, 2010 45.18 46.18 44.00 45.11 3,151,762 -0.31(-0.68%)
May 18, 2010 47.12 47.43 45.20 45.42 252 -1.12(-2.40%)
May 17, 2010 46.68 47.35 45.10 46.53 2,746,166 +0.15(+0.32%)
May 14, 2010 46.38 47.61 45.89 46.38 3,443,521 -1.52(-3.17%)
May 13, 2010 48.26 48.83 47.84 47.90 2,147,385 -0.58(-1.19%)
May 12, 2010 48.14 48.55 47.69 48.48 3,027,165 +0.34(+0.70%)
May 11, 2010 48.74 48.92 47.98 48.14 168 +0.26(+0.53%)
May 10, 2010 47.16 47.91 47.00 47.88 4,463,714 +2.75(+6.10%)
May 07, 2010 46.45 47.19 44.71 45.13 5,031,053 -1.22(-2.62%)
May 06, 2010 46.29 47.91 43.78 46.35 674 -0.93(-1.97%)
May 05, 2010 47.47 48.56 46.90 47.28 3,604,950 -0.84(-1.75%)
May 04, 2010 47.76 48.39 47.43 48.12 4,596,785 -0.23(-0.47%)
May 03, 2010 47.12 48.84 47.11 48.35 3,274,796 +1.57(+3.36%)
Apr 30, 2010 49.23 49.41 46.71 46.77 3,054,326 -2.69(-5.43%)
Apr 29, 2010 47.14 49.48 47.10 49.46 3,707,016 +2.72(+5.82%)
Apr 28, 2010 46.83 47.12 46.07 46.74 2,747,237 +0.40(+0.87%)
Apr 27, 2010 47.43 47.69 46.32 46.33 4,472,453 -1.52(-3.18%)
Apr 26, 2010 47.52 48.33 47.30 47.86 2,216,843 +0.34(+0.72%)
Apr 23, 2010 47.17 48.04 46.88 47.51 2,643,167 +0.44(+0.93%)
Apr 22, 2010 45.77 47.31 45.46 47.08 2,131,877 +0.85(+1.83%)
Apr 21, 2010 46.23 46.51 45.43 46.23 11,850 +0.56(+1.22%)
Apr 20, 2010 45.45 45.68 44.60 45.67 1,871,584 +0.54(+1.20%)
Apr 19, 2010 44.58 45.44 44.41 45.13 1,554,631 +0.30(+0.66%)
Apr 16, 2010 46.24 46.55 44.79 44.83 2,956,865 -1.45(-3.14%)
Apr 15, 2010 47.35 47.59 46.23 46.29 2,073,944 -1.24(-2.61%)
Apr 14, 2010 47.85 47.87 47.21 47.53 1,605,690 +0.09(+0.20%)
Apr 13, 2010 45.90 47.62 45.80 47.43 1,942,359 +1.49(+3.25%)
Apr 12, 2010 46.47 46.54 45.82 45.94 2,076,487 -0.53(-1.15%)
Apr 09, 2010 45.75 46.52 45.64 46.47 1,723,504 +0.83(+1.82%)
Apr 08, 2010 45.59 45.75 45.41 45.64 1,891,863 -0.17(-0.38%)
Apr 07, 2010 47.08 47.16 45.67 45.81 2,093,969 -1.29(-2.73%)
Apr 06, 2010 45.95 47.22 45.66 47.10 2,206,880 +1.38(+3.02%)
Apr 05, 2010 44.93 46.14 44.79 45.72 1,637,894 +0.95(+2.13%)
Apr 01, 2010 44.99 44.76 44.76 44.76 1,462,267 +0.02(+0.04%)
Mar 31, 2010 44.89 45.18 44.59 44.74 1,683,979 -0.47(-1.05%)
Mar 30, 2010 45.15 45.54 45.04 45.22 1,333,814 -0.01(-0.01%)
Mar 29, 2010 44.86 45.23 44.74 45.23 1,519,857 +0.33(+0.74%)
Mar 26, 2010 45.49 45.49 44.60 44.89 2,023,435 -0.32(-0.70%)
Mar 25, 2010 45.23 46.09 45.15 45.21 2,297,292 +0.34(+0.76%)
Mar 24, 2010 44.73 45.35 44.67 44.87 1,775,132 +0.07(+0.16%)
Mar 23, 2010 44.93 45.06 44.39 44.80 1,787,518 -0.14(-0.30%)
Mar 22, 2010 44.22 45.09 44.22 44.93 2,287,683 +0.22(+0.49%)
Mar 19, 2010 45.31 45.72 44.71 44.72 3,217,753 -0.50(-1.11%)
Mar 18, 2010 45.38 45.80 45.16 45.22 2,433,384 -0.24(-0.52%)
Mar 17, 2010 44.82 45.58 44.70 45.45 2,296,560 +0.85(+1.92%)
Mar 16, 2010 43.69 44.74 43.63 44.60 2,027,438 +0.96(+2.20%)
Mar 15, 2010 43.13 43.80 43.11 43.64 1,964,560 +0.04(+0.08%)
Mar 12, 2010 43.55 43.94 43.34 43.60 2,137,359 +0.16(+0.38%)
Mar 11, 2010 43.03 43.46 42.87 43.44 1,933,785 +0.15(+0.35%)
Mar 10, 2010 42.87 43.43 42.58 43.28 2,052,853 +0.57(+1.34%)
Mar 09, 2010 42.56 43.46 42.38 42.71 2,698,593 -0.05(-0.12%)
Mar 08, 2010 41.88 42.87 41.88 42.77 2,276,468 +0.85(+2.02%)
Mar 05, 2010 41.05 41.99 40.86 41.92 2,244,599 +1.16(+2.85%)
Mar 04, 2010 40.46 40.84 40.36 40.76 1,793,449 +0.29(+0.73%)
Mar 03, 2010 40.53 40.66 40.25 40.46 1,535,914 +0.03(+0.07%)
Mar 02, 2010 40.49 40.62 40.31 40.43 1,991,466 +0.20(+0.50%)
Mar 01, 2010 40.21 40.50 39.97 40.23 2,140,756 +0.21(+0.52%)
Feb 26, 2010 39.73 40.51 39.63 40.03 3,126,375 +0.30(+0.76%)
Feb 25, 2010 38.85 39.77 38.67 39.73 2,342,215 +0.42(+1.06%)
Feb 24, 2010 38.84 39.32 38.72 39.31 2,711,921 +0.45(+1.15%)
Feb 23, 2010 39.30 39.48 38.70 38.86 2,589,495 -0.64(-1.61%)
Feb 22, 2010 39.21 39.77 39.21 39.50 2,225,175 +0.27(+0.69%)
Feb 19, 2010 38.84 39.34 38.52 39.22 2,196,745 +0.13(+0.33%)
Feb 18, 2010 38.36 39.25 38.12 39.10 2,009,873 +0.57(+1.47%)
Feb 17, 2010 38.44 38.70 38.25 38.53 1,838,725 +0.21(+0.55%)
Feb 16, 2010 37.36 38.39 37.48 38.32 2,881,935 +0.96(+2.57%)
Feb 12, 2010 36.58 37.36 37.36 37.36 2,300,639 +0.40(+1.08%)
Feb 11, 2010 36.77 37.14 36.43 36.96 2,031,391 +0.14(+0.37%)
Feb 10, 2010 36.96 37.29 36.24 36.82 2,660,506 -0.19(-0.51%)
Feb 09, 2010 37.50 37.60 36.66 37.01 2,908,453 -0.87(-2.29%)
Feb 08, 2010 38.09 38.38 36.97 37.88 2,470,371 -0.15(-0.39%)
Feb 05, 2010 37.50 38.28 36.76 38.02 3,389,792 +0.64(+1.72%)
Feb 04, 2010 38.87 38.96 37.35 37.38 4,046,833 -1.80(-4.60%)
Feb 03, 2010 39.83 39.83 39.01 39.18 3,172,463 -0.77(-1.92%)
Feb 02, 2010 39.90 40.07 39.22 39.95 3,550,502 +0.81(+2.08%)
Feb 01, 2010 38.72 39.41 38.32 39.14 2,782,356 +0.91(+2.39%)
Jan 29, 2010 38.78 39.04 37.85 38.22 3,027,003 -0.31(-0.80%)
Jan 28, 2010 38.74 38.85 38.43 38.53 2,479,464 +0.19(+0.49%)
Jan 27, 2010 37.86 38.56 37.33 38.34 4,031,681 +0.21(+0.54%)
Jan 26, 2010 38.17 38.85 37.85 38.13 2,438,611 -0.22(-0.58%)
Jan 25, 2010 38.45 38.64 37.47 38.36 2,648,618 +0.48(+1.28%)
Jan 22, 2010 38.61 39.20 37.68 37.88 3,885,264 -0.92(-2.37%)
Jan 21, 2010 40.59 40.83 38.64 38.79 4,409,951 -1.90(-4.68%)
Jan 20, 2010 40.67 40.77 40.26 40.70 2,700,591 -0.27(-0.66%)
Jan 19, 2010 40.22 41.02 39.97 40.97 2,921,803 +0.85(+2.11%)
Jan 15, 2010 40.18 40.12 40.12 40.12 2,413,159 -0.13(-0.32%)
Jan 14, 2010 40.32 40.53 39.95 40.25 1,641,229 -0.17(-0.42%)
Jan 13, 2010 39.84 40.50 39.66 40.42 2,349,090 +0.65(+1.64%)
Jan 12, 2010 39.90 40.12 39.31 39.77 2,361,836 -0.40(-1.00%)
Jan 11, 2010 40.15 40.49 39.88 40.17 1,653,612 +0.19(+0.47%)
Jan 08, 2010 40.22 40.44 39.53 39.98 1,734,188 -0.52(-1.29%)
Jan 07, 2010 40.22 40.89 39.90 40.50 2,255,556 +0.18(+0.44%)
Jan 06, 2010 40.20 40.62 40.09 40.33 3,080,061 +0.19(+0.47%)
Jan 05, 2010 39.62 40.19 39.15 40.14 3,689,043 +0.60(+1.52%)
Jan 04, 2010 39.83 40.26 39.20 39.54 2,565,081 +0.02(+0.04%)
Dec 31, 2009 40.86 39.52 39.52 39.52 2,817,077 -1.32(-3.23%)
Dec 30, 2009 40.58 40.89 40.35 40.84 1,635,578 +0.05(+0.13%)
Dec 29, 2009 41.19 41.56 40.72 40.79 1,713,541 -0.65(-1.58%)
Dec 28, 2009 41.84 42.27 41.27 41.44 3,222,965 -0.28(-0.66%)
Dec 24, 2009 41.45 41.82 41.30 41.72 908,435 +0.52(+1.27%)
Dec 23, 2009 41.09 42.01 41.02 41.19 2,195,873 +0.16(+0.40%)
Dec 22, 2009 40.53 41.24 40.53 41.03 2,212,352 +0.38(+0.93%)
Dec 21, 2009 40.20 40.84 40.14 40.65 1,915,809 +0.57(+1.43%)
Dec 18, 2009 40.29 40.57 39.63 40.08 7,189,028 -0.67(-1.63%)
Dec 17, 2009 40.54 40.96 40.26 40.75 2,390,510 +0.02(+0.06%)
Dec 16, 2009 40.82 41.12 40.44 40.72 2,371,041 +0.28(+0.68%)
Dec 15, 2009 40.64 40.89 40.28 40.44 1,874,786 -0.41(-1.00%)
Dec 14, 2009 40.45 40.95 40.45 40.85 2,064,232 +0.90(+2.26%)
Dec 11, 2009 39.81 40.00 39.39 39.95 2,286,481 +0.50(+1.27%)
Dec 10, 2009 39.90 40.30 39.25 39.45 2,082,882 -0.29(-0.74%)
Dec 09, 2009 39.85 40.30 39.55 39.74 2,257,494 +0.05(+0.12%)
Dec 08, 2009 39.67 40.74 39.49 39.70 3,299,991 -0.15(-0.38%)
Dec 07, 2009 40.96 41.19 39.55 39.85 3,391,906 -1.38(-3.36%)
Dec 04, 2009 41.09 42.09 40.49 41.23 4,161,522 +0.73(+1.80%)
Dec 03, 2009 40.86 41.55 40.38 40.50 3,667,418 -0.09(-0.22%)
Dec 02, 2009 39.96 40.83 39.76 40.59 3,685,093 +0.54(+1.35%)
Dec 01, 2009 39.74 40.48 39.48 40.05 3,506,191 +0.58(+1.48%)
Nov 30, 2009 37.75 39.60 37.57 39.47 4,675,232 +1.88(+5.00%)
Nov 27, 2009 37.70 38.38 37.30 37.59 1,550,355 -1.29(-3.32%)
Nov 25, 2009 38.87 39.34 38.74 38.88 2,747,715 +0.06(+0.15%)
Nov 24, 2009 39.40 39.40 38.69 38.82 3,915,933 -0.48(-1.23%)
Nov 23, 2009 38.83 39.61 38.83 39.30 3,176,483 +0.71(+1.83%)
Nov 20, 2009 38.63 38.77 38.41 38.59 3,228,051 -0.34(-0.88%)
Nov 19, 2009 39.37 39.37 38.56 38.94 3,596,459 -0.72(-1.83%)
Nov 18, 2009 38.97 39.76 38.69 39.66 2,206,588 +0.81(+2.09%)
Nov 17, 2009 39.52 39.70 38.84 38.85 3,960,101 -0.91(-2.30%)
Nov 16, 2009 39.00 39.90 38.88 39.76 3,643,715 +1.04(+2.69%)
Nov 13, 2009 38.42 38.80 38.05 38.72 2,157,996 +0.72(+1.89%)
Nov 12, 2009 38.23 38.48 37.89 38.00 2,935,812 -0.29(-0.75%)
Nov 11, 2009 37.82 38.58 37.71 38.29 2,725,602 +0.81(+2.17%)
Nov 10, 2009 37.12 37.77 36.90 37.47 2,596,909 +0.11(+0.28%)
Nov 09, 2009 35.71 37.42 35.57 37.37 4,065,856 +1.98(+5.59%)
Nov 06, 2009 36.19 36.59 35.32 35.39 2,827,116 -0.71(-1.96%)
Nov 05, 2009 35.82 36.77 35.67 36.10 2,423,781 +0.57(+1.61%)
Nov 04, 2009 36.79 37.26 35.44 35.52 3,619,835 -0.83(-2.29%)
Nov 03, 2009 35.46 36.44 35.42 36.36 2,927,301 +0.42(+1.16%)
Nov 02, 2009 35.91 36.79 34.81 35.94 3,924,982 +0.13(+0.36%)
Oct 30, 2009 35.67 36.06 34.71 35.81 6,928,755 -0.19(-0.52%)
Oct 29, 2009 34.32 36.13 34.32 36.00 4,578,363 +2.26(+6.71%)
Oct 28, 2009 35.25 36.11 33.70 33.73 5,687,780 -2.16(-6.01%)
Oct 27, 2009 36.79 36.94 35.75 35.89 3,572,970 -0.84(-2.29%)
Oct 26, 2009 37.68 38.20 36.66 36.73 3,253,752 -0.19(-0.51%)
Oct 23, 2009 37.12 37.24 36.80 36.92 3,885,440 -0.34(-0.90%)
Oct 22, 2009 36.38 37.40 35.65 37.26 2,761,287 +1.05(+2.90%)
Oct 21, 2009 36.77 37.45 36.15 36.21 3,236,742 -0.62(-1.70%)
Oct 20, 2009 36.89 37.16 36.77 36.83 3,811,815 -0.81(-2.16%)
Oct 19, 2009 37.42 37.73 37.16 37.65 3,108,092 +0.44(+1.19%)
Oct 16, 2009 38.20 38.68 37.15 37.20 3,540,855 -1.87(-4.80%)
Oct 15, 2009 39.11 39.28 38.62 39.08 2,091,621 -0.32(-0.81%)
Oct 14, 2009 38.55 39.63 38.45 39.40 3,052,497 +1.47(+3.88%)
Oct 13, 2009 38.23 38.54 37.71 37.92 2,017,807 -0.66(-1.71%)
Oct 12, 2009 38.68 39.16 38.34 38.58 1,838,612 -0.11(-0.29%)
Oct 09, 2009 38.06 38.72 37.64 38.69 2,227,424 +0.64(+1.69%)
Oct 08, 2009 37.36 38.41 37.36 38.05 2,685,157 +0.93(+2.49%)
Oct 07, 2009 37.28 37.62 36.56 37.13 1,943,705 -0.23(-0.62%)
Oct 06, 2009 38.07 38.39 36.74 37.36 2,280,855 -0.22(-0.58%)
Oct 05, 2009 36.62 37.83 36.47 37.58 3,163,427 +1.28(+3.52%)
Oct 02, 2009 36.03 37.69 35.65 36.30 4,321,824 -0.16(-0.45%)
Oct 01, 2009 38.44 38.61 36.42 36.46 5,194,680 -2.16(-5.60%)
Sep 30, 2009 38.93 39.61 37.94 38.62 4,002,146 -0.07(-0.18%)
Sep 29, 2009 39.80 40.22 38.58 38.69 3,639,361 -0.20(-0.51%)
Sep 28, 2009 38.15 39.77 37.82 38.89 4,227,748 +0.24(+0.63%)
Sep 25, 2009 37.68 39.00 37.32 38.65 4,043,169 +0.68(+1.80%)
Sep 24, 2009 39.93 40.10 37.90 37.97 4,963,206 -1.66(-4.18%)
Sep 23, 2009 41.48 41.64 39.63 39.63 4,067,258 -1.92(-4.62%)
Sep 22, 2009 40.47 41.67 40.47 41.55 3,745,980 +1.38(+3.45%)
Sep 21, 2009 40.29 41.12 39.73 40.16 3,029,527 -1.41(-3.39%)
Sep 18, 2009 41.59 42.09 40.56 41.57 3,897,653 -0.49(-1.16%)
Sep 17, 2009 41.22 42.56 40.58 42.06 4,365,123 +2.33(+5.87%)
Sep 16, 2009 39.10 41.26 39.18 39.73 5,497,780 +0.63(+1.61%)
Sep 15, 2009 38.75 39.93 37.85 39.10 5,292,948 +0.41(+1.05%)
Sep 14, 2009 37.06 38.78 36.80 38.69 3,009,546 +1.37(+3.66%)
Sep 11, 2009 37.50 38.11 37.12 37.32 4,009,467 -0.10(-0.27%)
Sep 10, 2009 36.53 37.54 36.16 37.42 3,302,952 +0.77(+2.09%)
Sep 09, 2009 35.87 36.71 35.51 36.66 3,424,608 +0.77(+2.15%)
Sep 08, 2009 34.71 35.90 34.56 35.88 4,081,168 +1.62(+4.73%)
Sep 04, 2009 33.88 34.36 33.32 34.26 2,353,487 +0.41(+1.22%)
Sep 03, 2009 33.46 33.90 32.91 33.85 4,068,570 +0.75(+2.28%)
Sep 02, 2009 33.53 33.75 33.03 33.10 3,167,047 -0.59(-1.75%)
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.