Skip to main content

Simon Property Group (NY: SPG )

146.92 -0.75 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 112.24 114.02 111.97 113.39 2,758,196 +0.88(+0.78%)
Aug 30, 2021 112.84 113.02 111.26 112.51 1,693,446 -0.24(-0.21%)
Aug 27, 2021 111.81 113.98 111.62 112.75 2,005,999 +2.23(+2.02%)
Aug 26, 2021 111.67 111.95 110.17 110.51 1,504,535 -1.27(-1.13%)
Aug 25, 2021 111.83 113.45 111.01 111.78 2,070,783 -0.02(-0.02%)
Aug 24, 2021 109.98 111.91 109.83 111.79 2,195,617 +2.61(+2.40%)
Aug 23, 2021 109.31 110.56 108.73 109.18 2,503,845 +0.58(+0.54%)
Aug 20, 2021 107.36 109.15 106.78 108.60 2,017,656 +0.26(+0.24%)
Aug 19, 2021 106.30 108.98 106.26 108.34 2,346,782 +0.39(+0.36%)
Aug 18, 2021 107.53 109.35 106.34 107.95 1,766,096 -0.09(-0.09%)
Aug 17, 2021 108.98 109.07 106.20 108.04 2,566,130 -2.41(-2.18%)
Aug 16, 2021 112.00 112.73 110.10 110.45 2,132,360 -2.28(-2.02%)
Aug 13, 2021 113.32 113.72 112.32 112.73 1,709,266 -0.15(-0.13%)
Aug 12, 2021 112.81 113.24 111.53 112.88 2,173,245 +0.29(+0.25%)
Aug 11, 2021 112.12 113.07 110.62 112.59 1,678,517 +1.18(+1.06%)
Aug 10, 2021 111.90 112.61 110.71 111.41 2,001,932 -0.63(-0.56%)
Aug 09, 2021 113.33 113.39 111.92 112.05 1,959,344 -1.97(-1.73%)
Aug 06, 2021 113.48 114.74 113.03 114.02 2,709,966 +0.99(+0.87%)
Aug 05, 2021 109.74 113.64 109.20 113.03 3,973,553 +4.50(+4.14%)
Aug 04, 2021 109.69 111.60 108.17 108.54 3,691,131 -0.71(-0.65%)
Aug 03, 2021 108.78 110.45 107.14 109.25 3,991,556 +2.72(+2.55%)
Aug 02, 2021 108.12 110.34 106.28 106.53 2,706,180 -0.17(-0.16%)
Jul 30, 2021 106.33 108.05 105.84 106.70 2,602,349 +0.51(+0.48%)
Jul 29, 2021 106.24 108.20 106.03 106.19 2,126,032 +0.59(+0.56%)
Jul 28, 2021 106.54 107.03 104.50 105.60 1,946,920 -0.55(-0.52%)
Jul 27, 2021 106.34 106.96 105.29 106.15 2,324,716 -0.98(-0.91%)
Jul 26, 2021 104.58 107.31 104.44 107.13 2,259,196 +2.43(+2.32%)
Jul 23, 2021 106.31 106.82 103.61 104.70 1,618,117 -0.80(-0.76%)
Jul 22, 2021 107.55 107.55 104.92 105.50 2,025,997 -2.39(-2.21%)
Jul 21, 2021 106.96 108.98 106.85 107.89 2,664,506 +1.94(+1.83%)
Jul 20, 2021 100.36 106.39 99.73 105.95 4,531,535 +7.12(+7.20%)
Jul 19, 2021 101.27 101.68 96.74 98.83 6,465,705 -6.16(-5.87%)
Jul 16, 2021 107.63 107.81 104.84 105.00 2,065,107 -1.72(-1.61%)
Jul 15, 2021 106.96 107.79 105.66 106.72 1,879,991 -0.77(-0.71%)
Jul 14, 2021 106.68 108.50 106.39 107.48 1,845,559 +0.71(+0.66%)
Jul 13, 2021 109.28 109.67 106.62 106.78 2,063,964 -3.09(-2.81%)
Jul 12, 2021 108.45 110.29 107.99 109.86 1,498,075 +0.49(+0.45%)
Jul 09, 2021 107.11 109.45 106.83 109.37 2,122,584 +3.88(+3.68%)
Jul 08, 2021 104.15 106.48 102.90 105.49 3,119,689 -0.59(-0.56%)
Jul 07, 2021 107.21 107.37 104.66 106.08 3,092,017 -1.56(-1.45%)
Jul 06, 2021 108.88 109.09 106.33 107.64 3,727,914 -1.68(-1.54%)
Jul 02, 2021 110.85 111.38 108.94 109.32 1,813,748 -1.61(-1.45%)
Jul 01, 2021 109.13 112.07 108.85 110.93 3,023,734 +2.07(+1.91%)
Jun 30, 2021 108.94 110.36 108.67 108.86 3,272,546 -0.43(-0.39%)
Jun 29, 2021 108.97 110.31 108.94 109.28 2,638,593 +0.66(+0.61%)
Jun 28, 2021 109.29 109.32 107.00 108.62 2,282,401 -0.73(-0.66%)
Jun 25, 2021 109.30 109.79 108.33 109.35 2,784,275 +0.38(+0.34%)
Jun 24, 2021 110.79 110.86 108.36 108.98 2,420,821 -1.33(-1.20%)
Jun 23, 2021 109.58 110.95 109.13 110.30 2,163,858 +1.64(+1.50%)
Jun 22, 2021 109.45 109.63 107.82 108.67 2,363,066 -1.04(-0.95%)
Jun 21, 2021 105.89 109.98 105.45 109.71 2,797,788 +5.15(+4.92%)
Jun 18, 2021 106.00 106.97 104.52 104.56 5,072,882 -2.78(-2.59%)
Jun 17, 2021 108.77 109.26 105.16 107.34 3,336,597 -1.73(-1.58%)
Jun 16, 2021 109.28 110.55 108.49 109.07 2,174,872 -0.47(-0.43%)
Jun 15, 2021 110.67 111.47 108.71 109.53 2,941,131 -1.66(-1.49%)
Jun 14, 2021 111.95 112.80 110.20 111.19 1,766,152 -0.79(-0.71%)
Jun 11, 2021 112.38 112.50 111.23 111.99 2,368,923 -0.26(-0.23%)
Jun 10, 2021 113.26 113.94 110.71 112.25 2,667,714 -0.88(-0.77%)
Jun 09, 2021 113.81 113.99 112.89 113.12 2,487,472 -0.10(-0.09%)
Jun 08, 2021 112.31 114.05 111.71 113.22 3,102,910 +1.43(+1.28%)
Jun 07, 2021 110.24 112.00 109.94 111.80 2,153,689 +1.44(+1.31%)
Jun 04, 2021 112.34 112.57 109.81 110.35 2,340,066 -1.49(-1.34%)
Jun 03, 2021 112.11 112.41 110.15 111.85 2,468,342 -0.94(-0.84%)
Jun 02, 2021 112.11 113.06 110.42 112.79 3,218,790 +0.83(+0.74%)
Jun 01, 2021 108.21 111.97 108.21 111.95 4,466,425 +4.75(+4.44%)
May 28, 2021 107.48 107.79 106.51 107.20 2,313,054 +0.17(+0.16%)
May 27, 2021 106.37 107.39 106.04 107.03 3,801,952 +1.33(+1.26%)
May 26, 2021 104.00 105.97 103.29 105.70 2,116,262 +1.92(+1.85%)
May 25, 2021 104.29 105.70 103.60 103.79 2,003,754 -0.20(-0.19%)
May 24, 2021 102.78 104.27 102.04 103.99 2,366,912 +1.89(+1.85%)
May 21, 2021 102.48 103.71 101.74 102.10 2,222,892 -0.16(-0.16%)
May 20, 2021 101.81 102.69 100.74 102.26 1,999,579 +0.25(+0.25%)
May 19, 2021 100.24 102.05 98.79 102.01 2,455,865 -0.25(-0.25%)
May 18, 2021 101.79 103.33 100.72 102.26 3,058,917 +0.28(+0.27%)
May 17, 2021 101.78 102.77 101.12 101.98 1,929,436 +0.05(+0.05%)
May 14, 2021 99.07 102.58 99.07 101.93 2,993,501 +3.50(+3.55%)
May 13, 2021 98.13 101.21 97.22 98.44 4,297,209 +0.31(+0.31%)
May 12, 2021 102.32 102.92 97.79 98.13 3,947,527 -4.19(-4.09%)
May 11, 2021 101.38 103.43 99.76 102.32 6,786,486 -3.43(-3.24%)
May 10, 2021 105.11 107.00 104.82 105.75 6,114,718 +1.51(+1.45%)
May 07, 2021 102.06 104.29 101.62 104.24 3,219,948 +1.68(+1.64%)
May 06, 2021 101.07 102.60 100.35 102.55 2,449,766 +1.67(+1.65%)
May 05, 2021 100.92 102.33 100.39 100.88 2,942,478 -0.37(-0.36%)
May 04, 2021 102.65 103.42 100.45 101.25 3,273,248 -1.53(-1.49%)
May 03, 2021 102.36 103.31 101.48 102.78 3,149,387 +1.22(+1.20%)
Apr 30, 2021 102.56 102.70 100.89 101.57 3,298,711 -1.33(-1.29%)
Apr 29, 2021 103.68 104.75 101.59 102.89 2,733,517 +0.19(+0.19%)
Apr 28, 2021 102.34 104.64 102.33 102.70 2,753,994 +0.62(+0.61%)
Apr 27, 2021 100.92 102.87 99.66 102.08 3,955,702 +1.83(+1.82%)
Apr 26, 2021 99.20 101.53 98.81 100.26 3,916,527 +2.71(+2.78%)
Apr 23, 2021 97.04 97.71 96.29 97.55 2,816,148 +1.06(+1.10%)
Apr 22, 2021 98.26 99.33 96.42 96.49 3,105,669 -1.65(-1.68%)
Apr 21, 2021 95.08 98.36 93.95 98.14 2,957,643 +2.81(+2.95%)
Apr 20, 2021 96.37 97.13 94.38 95.33 2,612,833 -1.92(-1.97%)
Apr 19, 2021 97.28 97.52 95.90 97.25 2,099,577 -0.47(-0.48%)
Apr 16, 2021 97.20 98.86 96.72 97.71 3,894,783 +2.13(+2.23%)
Apr 15, 2021 95.94 96.41 94.79 95.59 2,773,764 +0.68(+0.71%)
Apr 14, 2021 94.87 96.57 94.74 94.91 3,184,365 +0.32(+0.34%)
Apr 13, 2021 94.86 95.19 92.86 94.59 4,411,667 -1.13(-1.19%)
Apr 12, 2021 97.12 97.50 94.64 95.73 3,588,844 -0.98(-1.01%)
Apr 09, 2021 95.69 96.95 95.14 96.70 2,001,569 +1.32(+1.38%)
Apr 08, 2021 95.99 96.48 94.78 95.39 2,828,929 -1.15(-1.19%)
Apr 07, 2021 96.57 97.11 94.98 96.54 3,067,399 +0.43(+0.45%)
Apr 06, 2021 94.66 96.41 94.47 96.11 3,028,151 +1.19(+1.25%)
Apr 05, 2021 95.70 95.70 93.45 94.92 3,529,135 -0.12(-0.13%)
Apr 01, 2021 94.87 95.17 92.92 95.04 3,464,859 +1.18(+1.26%)
Mar 31, 2021 94.56 95.41 93.62 93.86 3,038,855 -1.34(-1.40%)
Mar 30, 2021 94.04 96.07 93.81 95.20 2,528,706 +1.30(+1.39%)
Mar 29, 2021 94.39 95.08 91.54 93.90 4,037,744 -0.71(-0.75%)
Mar 26, 2021 94.63 96.25 92.58 94.61 3,241,230 +0.85(+0.91%)
Mar 25, 2021 88.95 94.18 88.01 93.76 4,668,654 +3.50(+3.88%)
Mar 24, 2021 91.68 94.28 90.25 90.26 4,153,442 -0.83(-0.91%)
Mar 23, 2021 94.60 94.84 90.36 91.09 4,462,297 -3.99(-4.20%)
Mar 22, 2021 96.12 96.43 93.92 95.08 3,301,719 -1.19(-1.23%)
Mar 19, 2021 96.70 97.73 94.14 96.27 5,419,343 -0.11(-0.11%)
Mar 18, 2021 97.06 99.68 95.40 96.38 7,360,380 -1.17(-1.20%)
Mar 17, 2021 96.38 97.90 96.08 97.55 2,705,228 +0.87(+0.90%)
Mar 16, 2021 99.83 99.92 96.32 96.68 4,403,184 -3.15(-3.16%)
Mar 15, 2021 97.48 100.59 96.40 99.84 4,626,083 +2.61(+2.68%)
Mar 12, 2021 95.50 97.38 95.37 97.23 3,175,414 +1.66(+1.74%)
Mar 11, 2021 94.43 96.54 93.45 95.57 6,273,163 +1.26(+1.34%)
Mar 10, 2021 92.08 94.82 91.32 94.31 3,621,471 +2.73(+2.98%)
Mar 09, 2021 92.57 93.02 89.69 91.58 3,469,499 -0.58(-0.63%)
Mar 08, 2021 92.72 94.85 91.72 92.16 4,101,502 +0.44(+0.48%)
Mar 05, 2021 92.04 92.64 85.90 91.72 5,547,218 +0.87(+0.96%)
Mar 04, 2021 94.08 95.01 88.07 90.84 6,078,886 -3.20(-3.40%)
Mar 03, 2021 92.49 95.47 92.44 94.04 5,176,708 +1.91(+2.07%)
Mar 02, 2021 93.92 94.14 91.86 92.14 4,084,395 -1.85(-1.97%)
Mar 01, 2021 95.87 97.23 93.92 93.99 4,369,129 +0.83(+0.89%)
Feb 26, 2021 93.95 96.08 91.79 93.16 4,805,060 -1.57(-1.65%)
Feb 25, 2021 98.88 100.08 93.76 94.73 5,967,003 -3.45(-3.51%)
Feb 24, 2021 94.91 99.94 94.47 98.18 5,692,261 +3.20(+3.37%)
Feb 23, 2021 95.37 95.65 90.80 94.98 5,048,368 +1.94(+2.08%)
Feb 22, 2021 89.87 95.15 89.87 93.04 5,152,209 +2.76(+3.05%)
Feb 19, 2021 88.62 90.70 88.03 90.28 3,725,094 +2.40(+2.73%)
Feb 18, 2021 88.60 89.63 87.22 87.88 4,017,173 -1.41(-1.58%)
Feb 17, 2021 90.34 91.16 88.36 89.29 3,337,640 -1.44(-1.59%)
Feb 16, 2021 90.61 91.92 89.62 90.74 4,507,491 +0.59(+0.66%)
Feb 12, 2021 89.54 91.28 88.86 90.14 2,744,519 -0.01(-0.01%)
Feb 11, 2021 89.23 91.92 88.48 90.15 5,687,548 +2.52(+2.87%)
Feb 10, 2021 86.12 89.64 85.06 87.63 5,227,480 +3.03(+3.58%)
Feb 09, 2021 84.57 86.64 83.62 84.61 7,259,808 +2.98(+3.65%)
Feb 08, 2021 80.52 82.07 79.75 81.63 5,391,248 +1.81(+2.26%)
Feb 05, 2021 79.54 80.77 79.14 79.82 3,087,902 +1.31(+1.67%)
Feb 04, 2021 77.04 79.40 77.04 78.51 3,380,412 +1.47(+1.91%)
Feb 03, 2021 76.20 77.35 75.09 77.04 3,616,720 +0.76(+0.99%)
Feb 02, 2021 77.64 77.64 75.37 76.28 3,617,721 -0.40(-0.52%)
Feb 01, 2021 77.08 77.22 74.71 76.68 4,572,735 +0.01(+0.01%)
Jan 29, 2021 79.90 80.71 75.99 76.67 5,475,463 -3.78(-4.70%)
Jan 28, 2021 80.25 81.70 79.77 80.45 3,786,041 +0.72(+0.90%)
Jan 27, 2021 81.08 85.39 79.28 79.73 6,995,485 -1.99(-2.43%)
Jan 26, 2021 81.27 82.22 79.73 81.72 4,507,479 +1.30(+1.61%)
Jan 25, 2021 78.10 82.64 77.55 80.42 6,450,384 +1.64(+2.08%)
Jan 22, 2021 76.73 79.20 75.94 78.78 4,475,737 +0.81(+1.04%)
Jan 21, 2021 78.37 79.00 77.30 77.97 3,708,248 -0.64(-0.82%)
Jan 20, 2021 76.17 79.21 75.92 78.62 4,730,095 +2.16(+2.83%)
Jan 19, 2021 76.81 77.37 74.86 76.46 3,665,179 -0.27(-0.35%)
Jan 15, 2021 77.55 77.75 76.17 76.73 4,856,209 -1.61(-2.05%)
Jan 14, 2021 73.77 79.00 73.68 78.34 9,042,447 +5.02(+6.84%)
Jan 13, 2021 70.46 73.66 70.46 73.32 5,202,288 +2.84(+4.03%)
Jan 12, 2021 69.17 70.94 68.65 70.48 4,971,626 +1.89(+2.75%)
Jan 11, 2021 70.57 70.62 68.35 68.59 4,834,088 -2.76(-3.87%)
Jan 08, 2021 70.41 71.36 69.05 71.36 4,475,615 +1.12(+1.60%)
Jan 07, 2021 70.82 71.98 69.72 70.23 5,122,037 +0.05(+0.07%)
Jan 06, 2021 69.30 71.35 69.10 70.19 10,125,881 +1.57(+2.28%)
Jan 05, 2021 68.60 69.57 68.42 68.62 5,631,730 +0.30(+0.43%)
Jan 04, 2021 70.67 71.15 67.70 68.32 5,205,938 -2.04(-2.90%)
Dec 31, 2020 70.36 70.36 70.36 3,381,680 +1.08(+1.56%)
Dec 30, 2020 68.65 70.58 68.65 69.28 3,381,680 +0.56(+0.82%)
Dec 29, 2020 70.78 71.42 68.43 68.72 2,762,684 -1.81(-2.56%)
Dec 28, 2020 69.74 71.08 69.72 70.52 3,752,850 +0.92(+1.32%)
Dec 24, 2020 69.30 69.79 68.52 69.61 982,514 +0.59(+0.86%)
Dec 23, 2020 68.76 70.33 68.65 69.01 3,352,692 +1.01(+1.49%)
Dec 22, 2020 69.44 69.49 66.62 68.00 5,097,650 +0.02(+0.04%)
Dec 21, 2020 68.19 68.63 66.80 67.97 5,696,569 -1.41(-2.04%)
Dec 18, 2020 72.08 72.34 68.97 69.39 7,851,368 -2.92(-4.04%)
Dec 17, 2020 72.44 72.47 71.06 72.31 3,693,218 +0.61(+0.85%)
Dec 16, 2020 71.75 73.34 71.58 71.70 4,148,781 -1.17(-1.60%)
Dec 15, 2020 71.83 72.90 70.84 72.87 6,519,650 +1.95(+2.75%)
Dec 14, 2020 73.10 73.25 70.47 70.92 5,956,147 -0.47(-0.66%)
Dec 11, 2020 72.46 73.04 70.09 71.39 6,042,241 -2.06(-2.81%)
Dec 10, 2020 72.38 73.88 72.35 73.46 3,737,075 -0.32(-0.44%)
Dec 09, 2020 73.60 74.85 72.44 73.78 5,653,865 +0.59(+0.81%)
Dec 08, 2020 72.88 74.68 71.88 73.19 5,659,890 +0.60(+0.83%)
Dec 07, 2020 76.10 76.19 72.29 72.59 7,492,135 -3.69(-4.83%)
Dec 04, 2020 74.92 76.64 73.67 76.28 6,486,458 +3.48(+4.78%)
Dec 03, 2020 71.39 74.48 70.90 72.80 6,752,988 +1.93(+2.73%)
Dec 02, 2020 68.01 71.47 67.09 70.87 5,330,738 +1.84(+2.66%)
Dec 01, 2020 68.75 70.09 68.14 69.03 5,995,542 +1.97(+2.93%)
Nov 30, 2020 69.30 70.58 66.93 67.06 8,597,413 -2.42(-3.48%)
Nov 27, 2020 71.44 71.96 69.47 69.48 2,839,026 -1.33(-1.88%)
Nov 25, 2020 71.81 72.19 70.09 70.82 7,354,209 -1.22(-1.69%)
Nov 24, 2020 72.08 74.21 71.82 72.04 11,965,255 +2.66(+3.84%)
Nov 23, 2020 68.84 70.09 66.85 69.37 13,361,727 +3.48(+5.29%)
Nov 20, 2020 65.37 66.43 64.38 65.89 11,984,140 +0.40(+0.61%)
Nov 19, 2020 61.72 66.06 61.31 65.49 20,013,294 +3.27(+5.25%)
Nov 18, 2020 63.25 65.82 62.22 62.22 9,202,783 -1.91(-2.98%)
Nov 17, 2020 63.31 66.06 62.52 64.13 7,596,171 +0.00(+0.00%)
Nov 16, 2020 64.94 66.94 64.04 64.13 16,268,247 +3.46(+5.70%)
Nov 13, 2020 58.18 61.04 57.50 60.67 9,544,515 +4.52(+8.04%)
Nov 12, 2020 58.20 58.99 55.24 56.16 10,025,699 -3.47(-5.82%)
Nov 11, 2020 63.34 63.76 58.90 59.62 8,405,597 -4.41(-6.89%)
Nov 10, 2020 62.30 68.62 61.17 64.03 17,768,972 -0.21(-0.33%)
Nov 09, 2020 60.80 67.01 59.37 64.25 30,673,184 +14.00(+27.87%)
Nov 06, 2020 51.58 52.66 50.06 50.24 5,999,395 -1.31(-2.54%)
Nov 05, 2020 51.11 52.06 50.73 51.55 4,036,226 +0.97(+1.91%)
Nov 04, 2020 52.71 52.72 50.45 50.58 5,442,916 -2.20(-4.17%)
Nov 03, 2020 53.28 53.61 52.31 52.79 4,370,070 +0.23(+0.43%)
Nov 02, 2020 51.14 52.70 50.84 52.56 4,510,684 +1.54(+3.02%)
Oct 30, 2020 51.15 51.67 49.41 51.02 4,561,599 -0.49(-0.95%)
Oct 29, 2020 49.29 52.07 48.87 51.50 7,201,716 +2.15(+4.36%)
Oct 28, 2020 48.95 50.06 48.20 49.35 8,117,589 -0.99(-1.97%)
Oct 27, 2020 52.07 52.45 50.32 50.34 4,667,688 -2.19(-4.17%)
Oct 26, 2020 53.61 53.69 51.88 52.53 4,742,945 -1.79(-3.29%)
Oct 23, 2020 54.22 55.07 53.54 54.32 3,932,948 +0.43(+0.80%)
Oct 22, 2020 51.99 54.04 51.90 53.89 3,573,556 +1.74(+3.33%)
Oct 21, 2020 52.08 52.80 51.45 52.15 3,861,944 -0.20(-0.39%)
Oct 20, 2020 52.70 53.67 52.33 52.36 3,574,540 +0.45(+0.86%)
Oct 19, 2020 52.79 53.08 51.85 51.91 4,414,899 -0.74(-1.40%)
Oct 16, 2020 53.22 53.36 52.10 52.65 4,852,409 -0.24(-0.46%)
Oct 15, 2020 52.56 54.03 52.46 52.89 3,573,161 -0.49(-0.91%)
Oct 14, 2020 53.52 54.04 53.01 53.38 3,407,341 -0.08(-0.15%)
Oct 13, 2020 54.39 54.69 53.18 53.46 4,559,609 -1.79(-3.23%)
Oct 12, 2020 54.94 55.32 54.17 55.25 3,741,727 +0.24(+0.44%)
Oct 09, 2020 56.97 57.14 54.83 55.00 4,709,836 -1.91(-3.35%)
Oct 08, 2020 57.53 57.85 56.37 56.91 4,578,934 +0.28(+0.49%)
Oct 07, 2020 56.07 57.54 55.66 56.64 5,222,687 +0.84(+1.50%)
Oct 06, 2020 55.62 57.91 55.03 55.80 8,162,482 +0.97(+1.77%)
Oct 05, 2020 54.79 55.28 53.76 54.83 4,623,769 +0.45(+0.82%)
Oct 02, 2020 51.13 54.62 51.07 54.38 6,705,588 +1.33(+2.51%)
Oct 01, 2020 51.70 53.07 51.23 53.05 4,288,570 +1.48(+2.86%)
Sep 30, 2020 51.15 52.72 50.79 51.57 5,249,968 +0.55(+1.08%)
Sep 29, 2020 52.09 52.10 50.15 51.02 4,792,110 -1.44(-2.74%)
Sep 28, 2020 52.47 53.06 51.67 52.46 4,730,129 +1.76(+3.48%)
Sep 25, 2020 49.44 50.97 49.44 50.70 3,262,683 +0.60(+1.19%)
Sep 24, 2020 49.48 51.16 47.52 50.10 6,678,094 -0.05(-0.10%)
Sep 23, 2020 52.29 53.26 50.01 50.15 5,561,947 -1.77(-3.41%)
Sep 22, 2020 51.84 53.48 51.63 51.92 7,711,726 +0.19(+0.37%)
Sep 21, 2020 53.48 53.60 51.31 51.72 8,786,319 -3.95(-7.10%)
Sep 18, 2020 56.96 57.33 55.49 55.68 7,300,935 -1.63(-2.85%)
Sep 17, 2020 56.99 59.20 56.52 57.31 6,236,283 -1.79(-3.02%)
Sep 16, 2020 56.64 59.96 55.85 59.10 11,171,701 +2.43(+4.29%)
Sep 15, 2020 54.24 57.27 53.97 56.67 8,572,429 +2.61(+4.82%)
Sep 14, 2020 51.83 54.16 51.45 54.06 4,424,856 +2.91(+5.69%)
Sep 11, 2020 52.98 52.99 50.54 51.15 6,391,798 -1.63(-3.08%)
Sep 10, 2020 54.69 55.67 52.63 52.78 5,749,592 -2.13(-3.88%)
Sep 09, 2020 55.77 55.95 54.19 54.91 5,429,104 -0.95(-1.70%)
Sep 08, 2020 55.38 56.41 54.85 55.85 4,883,325 -0.15(-0.27%)
Sep 04, 2020 55.42 57.79 54.89 56.01 8,601,493 +1.79(+3.29%)
Sep 03, 2020 54.62 56.60 53.32 54.22 6,653,958 +0.13(+0.24%)
Sep 02, 2020 53.14 54.24 52.59 54.09 4,506,985 +0.51(+0.95%)
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.