Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Camden Property Trust
(NY:
CPT
)
103.60
-0.41 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2021
138.65
138.90
135.60
135.60
576,230
-2.41(-1.75%)
Sep 29, 2021
136.16
138.59
136.12
138.01
867,076
+2.61(+1.93%)
Sep 28, 2021
133.64
135.92
133.02
135.40
808,337
+0.78(+0.58%)
Sep 27, 2021
138.22
138.48
134.57
134.62
609,241
-2.30(-1.68%)
Sep 24, 2021
137.88
139.00
136.89
136.93
436,594
-1.24(-0.89%)
Sep 23, 2021
138.89
139.69
137.76
138.16
473,641
+0.32(+0.23%)
Sep 22, 2021
138.13
138.88
137.66
137.84
1,067,852
+0.55(+0.40%)
Sep 21, 2021
136.90
138.80
136.86
137.29
915,976
+1.34(+0.98%)
Sep 20, 2021
134.40
136.62
133.61
135.96
763,921
+0.31(+0.23%)
Sep 17, 2021
138.12
138.20
135.63
135.65
1,431,181
-2.01(-1.46%)
Sep 16, 2021
137.85
138.57
136.62
137.66
443,354
-0.51(-0.37%)
Sep 15, 2021
138.39
139.67
137.83
138.17
627,644
-0.02(-0.01%)
Sep 14, 2021
138.06
138.88
137.21
138.19
617,078
+0.68(+0.49%)
Sep 13, 2021
137.44
138.57
137.18
137.51
442,226
+0.51(+0.37%)
Sep 10, 2021
137.59
138.90
136.98
137.00
1,210,474
-0.63(-0.46%)
Sep 09, 2021
139.58
139.89
137.47
137.63
1,033,511
-2.40(-1.71%)
Sep 08, 2021
136.81
140.86
136.27
140.03
953,099
+2.44(+1.77%)
Sep 07, 2021
140.30
140.30
136.50
137.59
790,730
-2.72(-1.94%)
Sep 03, 2021
139.53
140.67
138.57
140.30
665,616
+0.40(+0.29%)
Sep 02, 2021
139.77
140.23
138.59
139.90
1,163,407
+0.45(+0.32%)
Sep 01, 2021
138.01
139.90
137.79
139.45
2,077,130
+2.26(+1.65%)
Aug 31, 2021
135.96
137.41
135.66
137.19
1,217,606
+1.14(+0.84%)
Aug 30, 2021
134.79
136.27
133.66
136.05
995,146
+1.86(+1.38%)
Aug 27, 2021
133.92
135.09
133.34
134.19
557,141
+0.96(+0.72%)
Aug 26, 2021
132.10
134.02
131.89
133.23
550,115
+1.36(+1.03%)
Aug 25, 2021
130.14
133.02
129.66
131.87
730,606
+1.57(+1.21%)
Aug 24, 2021
132.29
132.71
129.57
130.30
1,010,477
-1.91(-1.45%)
Aug 23, 2021
134.29
134.82
132.13
132.21
773,124
-1.93(-1.44%)
Aug 20, 2021
133.84
134.98
132.96
134.14
597,868
-0.24(-0.18%)
Aug 19, 2021
133.19
134.53
132.72
134.38
319,669
+0.65(+0.49%)
Aug 18, 2021
133.73
134.40
132.91
133.73
524,828
-0.38(-0.29%)
Aug 17, 2021
134.18
134.49
132.48
134.11
487,954
-0.19(-0.14%)
Aug 16, 2021
133.39
134.82
132.48
134.30
334,005
+0.80(+0.60%)
Aug 13, 2021
132.76
133.67
132.13
133.50
368,970
+0.90(+0.68%)
Aug 12, 2021
132.33
132.81
131.27
132.60
288,053
+0.67(+0.51%)
Aug 11, 2021
131.31
132.34
130.89
131.93
576,593
+1.05(+0.80%)
Aug 10, 2021
133.71
134.02
130.52
130.88
1,119,163
-2.67(-2.00%)
Aug 09, 2021
134.69
134.69
133.09
133.55
763,080
-1.66(-1.22%)
Aug 06, 2021
136.93
137.15
134.97
135.21
613,264
-1.10(-0.80%)
Aug 05, 2021
135.94
136.68
134.52
136.30
554,172
+0.99(+0.73%)
Aug 04, 2021
136.20
136.24
134.68
135.32
643,670
-0.35(-0.26%)
Aug 03, 2021
137.16
137.68
134.62
135.66
792,382
-1.60(-1.17%)
Aug 02, 2021
137.38
138.51
136.73
137.26
501,904
+0.67(+0.49%)
Jul 30, 2021
138.66
139.56
134.47
136.60
770,538
+0.59(+0.43%)
Jul 29, 2021
133.49
136.31
133.37
136.01
779,932
+2.44(+1.83%)
Jul 28, 2021
134.10
134.10
133.23
133.57
761,013
-0.69(-0.52%)
Jul 27, 2021
133.60
135.26
132.72
134.26
607,556
+0.47(+0.36%)
Jul 26, 2021
134.46
135.12
133.28
133.79
347,979
-0.83(-0.62%)
Jul 23, 2021
133.31
134.82
133.31
134.62
359,582
+1.17(+0.88%)
Jul 22, 2021
133.77
134.18
132.94
133.45
367,142
-0.41(-0.31%)
Jul 21, 2021
133.96
134.86
133.57
133.86
546,743
-0.36(-0.27%)
Jul 20, 2021
131.45
135.19
130.69
134.22
824,905
+3.54(+2.71%)
Jul 19, 2021
130.86
131.81
129.30
130.68
660,599
-1.01(-0.76%)
Jul 16, 2021
131.50
132.17
130.78
131.69
895,213
+0.90(+0.69%)
Jul 15, 2021
129.81
130.89
128.94
130.79
588,957
+0.97(+0.75%)
Jul 14, 2021
128.98
130.22
128.40
129.82
478,875
+0.98(+0.76%)
Jul 13, 2021
129.67
130.79
128.20
128.84
370,343
-1.13(-0.87%)
Jul 12, 2021
128.84
130.33
128.67
129.98
519,951
+0.89(+0.69%)
Jul 09, 2021
127.90
129.11
127.02
129.09
852,753
+2.15(+1.69%)
Jul 08, 2021
124.58
127.08
124.46
126.94
490,908
+1.34(+1.07%)
Jul 07, 2021
124.86
126.31
124.08
125.60
674,850
+0.49(+0.39%)
Jul 06, 2021
122.71
125.33
121.45
125.10
595,329
+2.37(+1.93%)
Jul 02, 2021
122.47
123.67
121.45
122.73
586,879
+0.68(+0.55%)
Jul 01, 2021
121.23
123.03
120.94
122.06
597,485
+0.75(+0.62%)
Jun 30, 2021
122.64
123.29
121.14
121.31
561,074
-1.17(-0.96%)
Jun 29, 2021
122.43
123.34
122.21
122.48
349,902
+0.00(+0.00%)
Jun 28, 2021
122.92
123.03
121.11
122.48
488,604
-0.40(-0.33%)
Jun 25, 2021
122.17
123.21
122.03
122.88
799,173
+0.22(+0.18%)
Jun 24, 2021
123.25
123.56
121.83
122.66
571,876
-0.28(-0.23%)
Jun 23, 2021
122.33
123.60
121.94
122.94
702,686
+0.28(+0.23%)
Jun 22, 2021
123.24
123.33
122.25
122.66
563,417
-0.42(-0.34%)
Jun 21, 2021
121.18
123.29
120.64
123.08
911,305
+2.57(+2.13%)
Jun 18, 2021
122.13
122.87
120.42
120.51
1,399,663
-1.72(-1.41%)
Jun 17, 2021
121.20
122.50
120.73
122.22
569,476
+0.75(+0.62%)
Jun 16, 2021
122.70
123.08
121.43
121.47
492,022
-0.70(-0.57%)
Jun 15, 2021
122.47
122.85
121.82
122.17
557,981
-0.68(-0.56%)
Jun 14, 2021
121.95
122.92
121.72
122.85
915,372
-0.06(-0.05%)
Jun 11, 2021
123.05
123.26
122.03
122.92
981,037
+0.20(+0.16%)
Jun 10, 2021
120.64
123.05
120.64
122.72
872,547
+2.01(+1.66%)
Jun 09, 2021
120.50
121.79
119.87
120.71
1,640,200
+0.73(+0.61%)
Jun 08, 2021
118.59
120.16
118.17
119.98
1,714,321
+1.88(+1.59%)
Jun 07, 2021
117.97
118.98
117.53
118.10
1,100,504
+0.71(+0.60%)
Jun 04, 2021
117.83
117.36
116.73
117.39
1,243,559
+0.03(+0.02%)
Jun 03, 2021
117.75
118.08
116.63
117.36
1,109,745
-0.68(-0.58%)
Jun 02, 2021
116.65
118.12
116.32
118.05
2,303,709
+1.97(+1.70%)
Jun 01, 2021
114.25
116.09
113.69
116.07
952,274
+2.14(+1.87%)
May 28, 2021
113.62
114.34
112.87
113.94
742,709
+0.73(+0.64%)
May 27, 2021
114.39
115.05
112.99
113.21
994,370
-1.07(-0.94%)
May 26, 2021
113.86
115.16
113.72
114.28
720,475
+0.42(+0.37%)
May 25, 2021
113.27
114.46
112.28
113.86
988,037
+0.61(+0.54%)
May 24, 2021
112.33
113.64
112.24
113.26
580,375
+1.56(+1.40%)
May 21, 2021
111.78
112.25
111.10
111.69
786,850
-0.14(-0.13%)
May 20, 2021
109.84
112.32
109.64
111.84
1,127,532
+1.17(+1.06%)
May 19, 2021
110.64
110.82
109.17
110.67
795,914
-0.68(-0.61%)
May 18, 2021
111.49
112.03
111.03
111.35
406,546
-0.52(-0.46%)
May 17, 2021
111.70
112.49
110.74
111.86
497,409
+0.75(+0.68%)
May 14, 2021
111.09
112.11
110.80
111.11
498,977
+0.25(+0.22%)
May 13, 2021
108.87
111.96
108.54
110.87
820,163
+2.12(+1.95%)
May 12, 2021
111.53
111.88
108.54
108.75
870,613
-2.64(-2.37%)
May 11, 2021
111.26
111.83
110.61
111.39
953,346
-0.63(-0.56%)
May 10, 2021
112.06
113.31
111.92
112.02
825,023
+0.53(+0.47%)
May 07, 2021
109.67
111.59
109.67
111.49
588,526
+1.57(+1.43%)
May 06, 2021
107.94
110.28
107.94
109.92
538,124
+2.67(+2.49%)
May 05, 2021
107.69
108.19
106.39
107.25
556,808
-1.17(-1.08%)
May 04, 2021
108.95
110.17
107.92
108.42
495,255
-0.62(-0.57%)
May 03, 2021
110.28
110.34
108.68
109.04
581,338
-0.44(-0.41%)
Apr 30, 2021
108.31
109.71
107.38
109.48
1,116,937
+0.39(+0.36%)
Apr 29, 2021
108.14
109.21
108.03
109.09
567,026
+1.16(+1.08%)
Apr 28, 2021
109.04
109.28
107.49
107.93
648,914
-0.76(-0.70%)
Apr 27, 2021
108.97
109.37
108.28
108.69
696,226
+0.18(+0.17%)
Apr 26, 2021
107.91
109.67
107.91
108.51
790,198
+0.64(+0.59%)
Apr 23, 2021
109.05
109.37
107.78
107.88
937,457
-0.96(-0.88%)
Apr 22, 2021
109.86
110.34
108.55
108.84
1,091,384
-0.80(-0.73%)
Apr 21, 2021
108.83
110.17
108.57
109.64
751,434
+1.05(+0.97%)
Apr 20, 2021
106.43
108.83
106.43
108.58
838,230
+2.15(+2.02%)
Apr 19, 2021
105.79
106.46
105.20
106.43
769,715
+0.97(+0.92%)
Apr 16, 2021
105.11
105.69
104.48
105.46
565,291
+0.84(+0.80%)
Apr 15, 2021
103.67
104.67
103.20
104.62
473,408
+1.42(+1.37%)
Apr 14, 2021
103.54
103.97
103.09
103.20
744,874
-0.11(-0.11%)
Apr 13, 2021
101.68
103.50
101.39
103.31
595,065
+1.34(+1.31%)
Apr 12, 2021
102.39
102.43
101.24
101.98
599,126
-0.10(-0.10%)
Apr 09, 2021
101.68
102.41
101.48
102.08
576,846
+0.64(+0.64%)
Apr 08, 2021
102.39
103.14
101.38
101.43
558,298
-1.23(-1.20%)
Apr 07, 2021
101.31
102.78
101.08
102.66
712,699
+1.52(+1.50%)
Apr 06, 2021
100.46
101.22
99.74
101.14
1,070,388
+0.46(+0.46%)
Apr 05, 2021
101.61
101.97
99.26
100.68
870,223
-0.43(-0.42%)
Apr 01, 2021
100.23
101.16
99.64
101.11
714,510
+1.23(+1.23%)
Mar 31, 2021
101.02
101.58
99.83
99.88
888,523
-1.06(-1.05%)
Mar 30, 2021
100.17
101.19
100.04
100.94
761,067
+0.56(+0.56%)
Mar 29, 2021
101.67
101.97
99.46
100.38
549,043
-1.59(-1.56%)
Mar 26, 2021
100.07
102.12
99.77
101.97
588,165
+2.67(+2.69%)
Mar 25, 2021
98.37
100.16
97.20
99.30
631,654
+0.43(+0.44%)
Mar 24, 2021
99.00
99.80
98.09
98.86
860,639
+0.63(+0.64%)
Mar 23, 2021
97.22
99.07
96.60
98.23
548,489
+0.65(+0.67%)
Mar 22, 2021
96.22
97.98
96.22
97.58
416,924
+1.06(+1.09%)
Mar 19, 2021
100.12
100.16
96.53
96.53
1,412,151
-3.34(-3.34%)
Mar 18, 2021
98.14
99.94
98.03
99.86
1,083,318
+1.15(+1.16%)
Mar 17, 2021
98.94
99.09
97.92
98.72
944,163
-0.23(-0.23%)
Mar 16, 2021
99.69
100.00
97.99
98.94
806,998
-0.53(-0.53%)
Mar 15, 2021
96.81
99.74
95.99
99.48
839,449
+3.32(+3.45%)
Mar 12, 2021
93.79
96.30
93.79
96.16
767,774
+2.31(+2.46%)
Mar 11, 2021
93.74
94.71
93.18
93.85
920,576
+0.21(+0.22%)
Mar 10, 2021
92.33
94.34
91.76
93.64
645,736
+1.20(+1.30%)
Mar 09, 2021
93.49
94.89
92.30
92.44
927,690
-0.55(-0.59%)
Mar 08, 2021
93.12
94.62
92.37
92.99
529,476
+0.37(+0.40%)
Mar 05, 2021
91.11
92.96
90.46
92.62
1,087,745
+2.04(+2.25%)
Mar 04, 2021
93.38
93.38
89.93
90.58
1,265,907
-2.53(-2.71%)
Mar 03, 2021
92.50
93.98
92.01
93.11
885,705
-0.50(-0.53%)
Mar 02, 2021
93.39
94.41
92.48
93.61
764,587
-0.21(-0.22%)
Mar 01, 2021
95.61
96.27
93.70
93.81
855,328
-0.13(-0.13%)
Feb 26, 2021
95.35
95.56
93.83
93.94
694,600
-1.18(-1.24%)
Feb 25, 2021
96.73
97.31
94.50
95.12
723,829
-1.17(-1.22%)
Feb 24, 2021
97.25
97.58
95.59
96.29
1,182,774
-0.75(-0.77%)
Feb 23, 2021
95.06
97.32
93.89
97.04
1,068,726
+2.39(+2.53%)
Feb 22, 2021
92.81
95.17
92.81
94.65
1,139,588
-0.17(-0.18%)
Feb 19, 2021
94.05
94.95
93.46
94.82
606,126
+1.31(+1.40%)
Feb 18, 2021
94.32
95.26
93.42
93.51
626,183
-1.14(-1.20%)
Feb 17, 2021
95.86
96.62
94.59
94.65
585,000
-1.21(-1.26%)
Feb 16, 2021
95.91
96.16
94.65
95.85
645,164
-0.13(-0.13%)
Feb 12, 2021
95.44
97.33
95.16
95.98
1,203,723
+0.49(+0.51%)
Feb 11, 2021
93.64
95.65
93.17
95.49
945,310
+2.32(+2.49%)
Feb 10, 2021
90.86
93.30
90.20
93.17
911,355
+2.05(+2.25%)
Feb 09, 2021
92.30
93.32
91.08
91.11
853,725
-0.74(-0.80%)
Feb 08, 2021
91.60
91.86
90.45
91.85
1,521,625
+0.14(+0.16%)
Feb 05, 2021
93.77
94.01
90.45
91.71
1,466,469
-1.64(-1.76%)
Feb 04, 2021
93.44
94.41
92.52
93.35
1,201,420
-0.11(-0.12%)
Feb 03, 2021
93.09
93.80
92.38
93.46
819,934
-0.47(-0.50%)
Feb 02, 2021
94.83
95.57
93.50
93.92
728,416
-0.57(-0.60%)
Feb 01, 2021
92.65
94.59
91.23
94.49
600,655
+2.47(+2.68%)
Jan 29, 2021
92.06
93.72
90.26
92.02
610,076
-0.57(-0.61%)
Jan 28, 2021
91.64
93.63
91.38
92.59
539,556
+1.06(+1.16%)
Jan 27, 2021
92.85
94.40
91.17
91.53
582,504
-1.80(-1.93%)
Jan 26, 2021
92.44
93.73
92.20
93.33
424,525
+0.80(+0.87%)
Jan 25, 2021
92.04
92.97
91.21
92.53
421,815
+0.14(+0.16%)
Jan 22, 2021
91.99
92.66
91.10
92.38
468,435
-0.02(-0.02%)
Jan 21, 2021
91.86
92.56
90.72
92.40
410,187
-0.06(-0.07%)
Jan 20, 2021
89.97
92.71
89.41
92.47
659,155
+2.54(+2.83%)
Jan 19, 2021
90.80
90.89
89.74
89.92
597,226
-0.68(-0.76%)
Jan 15, 2021
89.08
91.28
88.53
90.61
578,995
+1.26(+1.41%)
Jan 14, 2021
88.19
89.73
87.40
89.35
493,897
+1.89(+2.16%)
Jan 13, 2021
87.02
88.24
86.49
87.46
984,494
+0.43(+0.50%)
Jan 12, 2021
86.22
87.27
85.60
87.02
912,915
+0.53(+0.61%)
Jan 11, 2021
86.57
87.43
86.38
86.49
802,058
-0.70(-0.81%)
Jan 08, 2021
87.20
87.61
86.36
87.20
412,489
+0.00(+0.00%)
Jan 07, 2021
88.31
88.47
86.57
87.20
588,557
-1.13(-1.28%)
Jan 06, 2021
86.43
88.65
85.90
88.32
955,580
+2.25(+2.62%)
Jan 05, 2021
86.75
87.40
85.21
86.07
944,745
-0.68(-0.79%)
Jan 04, 2021
89.89
90.22
86.59
86.75
581,503
-3.26(-3.62%)
Dec 31, 2020
90.02
90.02
90.02
554,687
+1.07(+1.21%)
Dec 30, 2020
88.72
89.86
88.27
88.94
554,687
+0.18(+0.20%)
Dec 29, 2020
89.54
90.30
88.23
88.76
413,587
-0.51(-0.58%)
Dec 28, 2020
89.20
90.07
88.53
89.28
551,001
+0.36(+0.41%)
Dec 24, 2020
87.91
88.99
87.55
88.92
254,531
+1.22(+1.39%)
Dec 23, 2020
88.88
89.49
87.53
87.70
628,745
-0.68(-0.76%)
Dec 22, 2020
87.48
88.66
87.14
88.38
569,782
+0.81(+0.93%)
Dec 21, 2020
85.47
87.65
85.34
87.56
779,899
+0.65(+0.75%)
Dec 18, 2020
90.70
91.21
86.41
86.92
1,047,652
-2.96(-3.30%)
Dec 17, 2020
89.24
90.20
88.18
89.88
806,271
+1.05(+1.19%)
Dec 16, 2020
88.84
89.74
88.42
88.83
809,364
+0.44(+0.50%)
Dec 15, 2020
86.84
88.38
85.81
88.38
729,079
+2.20(+2.55%)
Dec 14, 2020
86.20
87.44
85.42
86.19
825,710
+0.48(+0.56%)
Dec 11, 2020
84.94
86.07
84.94
85.70
537,440
+0.06(+0.07%)
Dec 10, 2020
87.14
88.18
85.61
85.64
692,430
-2.16(-2.46%)
Dec 09, 2020
89.20
89.92
86.49
87.80
609,219
-0.98(-1.11%)
Dec 08, 2020
89.98
90.37
88.79
88.79
515,171
-1.51(-1.67%)
Dec 07, 2020
89.43
90.77
89.43
90.29
475,121
+0.32(+0.36%)
Dec 04, 2020
89.86
90.50
88.79
89.97
719,609
+0.60(+0.67%)
Dec 03, 2020
88.62
90.03
88.45
89.37
689,499
+0.77(+0.87%)
Dec 02, 2020
88.16
91.30
87.16
88.61
636,609
+0.44(+0.50%)
Dec 01, 2020
89.51
89.51
87.82
88.17
573,647
-0.10(-0.11%)
Nov 30, 2020
86.78
88.31
86.55
88.27
4,098,134
+0.97(+1.12%)
Nov 27, 2020
88.13
88.40
86.10
87.29
535,648
-0.79(-0.89%)
Nov 25, 2020
89.38
89.77
87.36
88.08
850,275
-1.40(-1.57%)
Nov 24, 2020
89.08
90.06
88.68
89.48
866,768
+1.38(+1.57%)
Nov 23, 2020
89.80
89.80
87.97
88.10
835,208
-0.95(-1.06%)
Nov 20, 2020
87.37
89.44
86.56
89.04
1,294,222
+1.65(+1.89%)
Nov 19, 2020
86.97
87.87
85.99
87.39
941,899
-0.06(-0.07%)
Nov 18, 2020
91.04
91.16
87.43
87.45
758,141
-3.47(-3.82%)
Nov 17, 2020
90.60
91.48
89.21
90.93
895,476
+0.04(+0.05%)
Nov 16, 2020
91.72
92.77
89.54
90.88
698,312
+1.30(+1.45%)
Nov 13, 2020
89.88
90.59
89.24
89.59
1,371,032
+0.36(+0.40%)
Nov 12, 2020
88.54
89.49
87.62
89.23
701,931
-0.08(-0.09%)
Nov 11, 2020
90.94
90.94
88.95
89.31
1,086,968
-1.25(-1.38%)
Nov 10, 2020
87.07
92.07
87.07
90.56
1,227,209
+2.50(+2.84%)
Nov 09, 2020
93.71
98.24
87.74
88.06
1,505,189
+2.68(+3.14%)
Nov 06, 2020
86.94
87.32
84.93
85.38
1,094,474
-1.66(-1.91%)
Nov 05, 2020
87.59
88.13
86.67
87.04
564,050
+0.07(+0.08%)
Nov 04, 2020
87.77
88.37
86.62
86.97
895,128
-0.89(-1.02%)
Nov 03, 2020
85.44
88.43
84.78
87.87
468,626
+3.46(+4.09%)
Nov 02, 2020
82.88
84.56
82.06
84.41
753,151
+2.03(+2.46%)
Oct 30, 2020
79.19
83.12
78.89
82.38
1,345,727
+3.97(+5.06%)
Oct 29, 2020
78.51
80.05
77.51
78.42
1,266,398
-0.34(-0.43%)
Oct 28, 2020
78.59
78.95
77.79
78.76
1,602,376
-1.00(-1.25%)
Oct 27, 2020
80.99
81.99
79.76
79.76
868,432
-1.36(-1.67%)
Oct 26, 2020
81.97
81.97
80.08
81.11
527,770
-1.40(-1.70%)
Oct 23, 2020
82.84
83.20
82.16
82.52
381,694
+0.17(+0.21%)
Oct 22, 2020
81.68
83.10
81.67
82.35
477,933
+0.77(+0.94%)
Oct 21, 2020
81.58
82.54
80.99
81.58
772,660
+0.05(+0.07%)
Oct 20, 2020
81.89
82.46
81.10
81.52
640,161
+0.26(+0.32%)
Oct 19, 2020
82.89
82.89
81.18
81.27
703,172
-1.06(-1.29%)
Oct 16, 2020
84.11
84.11
82.02
82.33
717,034
-2.05(-2.42%)
Oct 15, 2020
84.15
85.49
83.85
84.37
488,021
-0.64(-0.76%)
Oct 14, 2020
85.87
86.08
84.85
85.02
833,230
-1.12(-1.30%)
Oct 13, 2020
86.17
87.14
85.28
86.13
691,212
-0.61(-0.70%)
Oct 12, 2020
86.25
87.23
85.77
86.74
862,693
+0.71(+0.83%)
Oct 09, 2020
88.03
88.41
85.85
86.03
609,658
-1.55(-1.77%)
Oct 08, 2020
86.65
87.65
86.06
87.58
465,003
+1.39(+1.62%)
Oct 07, 2020
86.95
87.21
85.55
86.19
654,753
-0.33(-0.38%)
Oct 06, 2020
86.70
87.53
85.44
86.52
1,122,017
+0.28(+0.32%)
Oct 05, 2020
85.37
86.28
84.36
86.24
909,845
+1.54(+1.81%)
Oct 02, 2020
81.04
85.05
80.18
84.70
914,208
+2.55(+3.10%)
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
.