Iron Mountain (NY: IRM )

80.21 +0.07 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 46.63 47.31 46.27 47.05 1,469,007 -0.03(-0.06%)
Oct 28, 2022 46.71 47.46 46.33 47.08 1,191,341 +0.21(+0.44%)
Oct 27, 2022 46.76 47.32 46.49 46.87 1,365,307 +0.54(+1.16%)
Oct 26, 2022 46.39 46.71 45.77 46.33 1,450,152 -0.19(-0.40%)
Oct 25, 2022 45.09 46.71 45.02 46.52 1,560,900 +1.71(+3.82%)
Oct 24, 2022 44.61 45.14 44.19 44.81 1,095,948 +0.58(+1.32%)
Oct 21, 2022 43.63 44.48 42.96 44.23 1,239,462 +0.72(+1.66%)
Oct 20, 2022 43.60 44.67 43.39 43.51 1,206,904 +0.06(+0.13%)
Oct 19, 2022 43.82 44.13 42.65 43.45 1,143,654 -0.84(-1.89%)
Oct 18, 2022 43.82 44.80 43.71 44.29 1,460,855 +1.48(+3.45%)
Oct 17, 2022 42.32 43.31 42.32 42.81 1,573,619 +1.33(+3.22%)
Oct 14, 2022 43.72 43.80 41.45 41.48 1,212,876 -1.54(-3.58%)
Oct 13, 2022 41.72 43.27 41.55 43.02 1,270,224 +0.37(+0.86%)
Oct 12, 2022 43.17 43.19 42.36 42.65 952,499 -0.58(-1.35%)
Oct 11, 2022 42.32 43.33 41.79 43.23 1,497,485 +0.87(+2.06%)
Oct 10, 2022 43.05 43.37 42.10 42.36 994,350 -0.54(-1.25%)
Oct 07, 2022 42.78 43.83 42.62 42.89 1,981,103 -0.33(-0.76%)
Oct 06, 2022 44.11 44.52 43.11 43.22 1,399,031 -0.99(-2.23%)
Oct 05, 2022 43.91 44.56 42.90 44.21 1,347,245 -0.50(-1.11%)
Oct 04, 2022 43.41 45.12 43.23 44.71 2,215,836 +1.82(+4.25%)
Oct 03, 2022 42.00 43.19 41.24 42.89 2,010,260 +1.57(+3.80%)
Sep 30, 2022 41.91 42.15 41.23 41.32 1,606,794 +0.15(+0.37%)
Sep 29, 2022 41.72 41.74 40.71 41.17 1,640,945 -1.03(-2.45%)
Sep 28, 2022 41.43 42.49 40.90 42.20 1,674,538 +1.24(+3.03%)
Sep 27, 2022 42.50 42.67 40.82 40.96 2,593,503 -1.07(-2.55%)
Sep 26, 2022 43.45 43.51 41.79 42.03 2,647,625 -1.76(-4.01%)
Sep 23, 2022 44.43 44.64 43.36 43.79 2,151,451 -1.26(-2.80%)
Sep 22, 2022 46.84 46.84 45.00 45.05 2,856,111 -2.08(-4.41%)
Sep 21, 2022 47.93 49.50 47.09 47.12 2,303,228 -0.47(-0.99%)
Sep 20, 2022 52.07 52.22 47.53 47.59 4,547,969 -5.20(-9.84%)
Sep 19, 2022 51.16 52.80 50.87 52.79 2,987,792 +0.84(+1.61%)
Sep 16, 2022 50.11 52.12 49.90 51.95 6,118,643 +1.68(+3.35%)
Sep 15, 2022 51.14 51.41 50.02 50.27 1,876,925 -0.73(-1.44%)
Sep 14, 2022 50.57 51.53 50.38 51.00 1,836,891 +0.10(+0.20%)
Sep 13, 2022 51.55 51.71 50.67 50.90 1,859,338 -1.63(-3.10%)
Sep 12, 2022 51.70 52.65 51.41 52.53 2,179,064 +1.22(+2.37%)
Sep 09, 2022 49.57 51.52 49.44 51.31 2,225,275 +2.26(+4.60%)
Sep 08, 2022 48.68 49.15 48.34 49.05 1,617,667 +0.05(+0.09%)
Sep 07, 2022 48.25 49.04 48.11 49.01 1,113,615 +0.95(+1.97%)
Sep 06, 2022 48.51 48.52 47.36 48.06 2,200,407 -0.37(-0.77%)
Sep 02, 2022 49.92 50.22 48.32 48.43 1,903,341 -1.06(-2.14%)
Sep 01, 2022 48.45 49.54 48.36 49.49 1,594,886 +0.61(+1.25%)
Aug 31, 2022 49.50 49.57 48.42 48.88 2,379,428 -0.34(-0.70%)
Aug 30, 2022 50.15 50.24 49.02 49.22 1,883,439 -0.96(-1.91%)
Aug 29, 2022 49.98 50.61 49.71 50.18 1,264,876 -0.24(-0.48%)
Aug 26, 2022 51.52 51.65 50.35 50.42 1,437,660 -1.02(-1.99%)
Aug 25, 2022 50.97 51.47 50.59 51.44 1,072,207 +0.85(+1.69%)
Aug 24, 2022 49.77 50.89 49.77 50.59 1,321,143 +1.13(+2.29%)
Aug 23, 2022 49.80 49.99 49.25 49.45 1,216,649 -0.36(-0.73%)
Aug 22, 2022 50.47 50.51 49.70 49.81 955,252 -1.17(-2.30%)
Aug 19, 2022 50.90 51.53 50.72 50.99 1,034,207 -0.16(-0.31%)
Aug 18, 2022 51.16 51.27 50.50 51.14 1,164,321 +0.10(+0.20%)
Aug 17, 2022 49.80 51.41 49.76 51.04 1,143,798 +0.74(+1.48%)
Aug 16, 2022 50.36 50.75 50.14 50.30 1,133,467 -0.36(-0.72%)
Aug 15, 2022 49.93 50.74 49.37 50.66 1,087,732 +0.46(+0.93%)
Aug 12, 2022 49.84 50.31 49.58 50.20 854,343 +0.41(+0.82%)
Aug 11, 2022 50.55 50.76 49.68 49.79 1,049,711 -0.50(-1.00%)
Aug 10, 2022 50.17 50.62 49.95 50.29 990,972 +0.76(+1.54%)
Aug 09, 2022 50.17 50.21 49.30 49.53 1,515,669 -0.63(-1.26%)
Aug 08, 2022 48.99 50.70 48.95 50.16 2,549,041 +1.57(+3.23%)
Aug 05, 2022 45.30 48.64 45.30 48.59 2,220,781 +3.12(+6.87%)
Aug 04, 2022 45.17 45.70 44.58 45.47 2,160,302 +0.54(+1.20%)
Aug 03, 2022 44.86 45.46 44.52 44.93 2,125,180 -0.01(-0.02%)
Aug 02, 2022 45.24 45.50 44.82 44.94 1,751,155 -0.43(-0.94%)
Aug 01, 2022 44.76 45.49 44.41 45.36 2,444,850 +0.32(+0.70%)
Jul 29, 2022 44.71 45.24 44.63 45.05 5,396,936 +0.46(+1.02%)
Jul 28, 2022 43.85 44.68 43.59 44.59 2,686,593 +0.88(+2.02%)
Jul 27, 2022 43.62 43.88 43.20 43.71 1,550,512 +0.21(+0.49%)
Jul 26, 2022 43.66 43.92 43.34 43.50 2,194,769 -0.19(-0.43%)
Jul 25, 2022 44.02 44.31 43.50 43.68 1,693,499 -0.33(-0.74%)
Jul 22, 2022 44.27 44.42 43.66 44.01 1,463,871 +0.10(+0.23%)
Jul 21, 2022 43.17 44.06 42.83 43.91 1,699,164 +0.85(+1.96%)
Jul 20, 2022 43.00 43.82 42.91 43.06 3,819,963 -0.06(-0.15%)
Jul 19, 2022 42.55 43.23 42.22 43.13 1,631,597 +0.98(+2.34%)
Jul 18, 2022 42.09 42.84 41.87 42.14 1,977,469 +0.48(+1.16%)
Jul 15, 2022 42.22 42.28 41.37 41.66 2,483,039 +0.12(+0.29%)
Jul 14, 2022 42.88 43.29 41.47 41.54 4,855,686 -2.29(-5.22%)
Jul 13, 2022 43.72 44.26 43.56 43.82 1,320,893 -0.46(-1.03%)
Jul 12, 2022 44.43 44.92 43.89 44.28 1,250,688 -0.36(-0.81%)
Jul 11, 2022 45.06 45.24 44.58 44.64 1,143,234 -0.60(-1.33%)
Jul 08, 2022 45.52 45.77 45.11 45.24 1,065,427 -0.28(-0.61%)
Jul 07, 2022 45.59 46.28 45.46 45.52 1,372,727 +0.20(+0.45%)
Jul 06, 2022 45.49 46.15 44.92 45.32 1,216,570 +0.01(+0.02%)
Jul 05, 2022 45.31 45.42 44.08 45.31 1,016,481 -0.52(-1.14%)
Jul 01, 2022 45.22 46.06 45.16 45.83 1,362,478 +0.59(+1.31%)
Jun 30, 2022 44.53 45.89 44.13 45.23 1,668,093 +0.47(+1.06%)
Jun 29, 2022 45.38 45.66 44.58 44.76 1,770,435 -0.91(-1.99%)
Jun 28, 2022 46.99 47.15 45.61 45.67 1,055,389 -1.07(-2.29%)
Jun 27, 2022 45.96 46.94 45.80 46.74 1,561,152 +0.79(+1.72%)
Jun 24, 2022 45.25 46.35 45.15 45.95 2,487,339 +1.40(+3.15%)
Jun 23, 2022 44.75 45.21 44.05 44.55 1,632,117 -0.19(-0.42%)
Jun 22, 2022 43.30 45.22 43.28 44.73 1,694,977 +0.89(+2.03%)
Jun 21, 2022 43.35 44.22 42.99 43.84 1,556,474 +0.90(+2.10%)
Jun 17, 2022 43.14 43.68 42.66 42.94 2,815,950 +0.10(+0.24%)
Jun 16, 2022 43.64 43.71 42.60 42.84 1,476,047 -1.73(-3.88%)
Jun 15, 2022 44.40 45.12 43.53 44.57 1,879,514 +0.64(+1.46%)
Jun 14, 2022 44.47 44.50 43.30 43.92 2,342,305 -0.44(-0.99%)
Jun 13, 2022 45.86 46.15 44.11 44.36 1,836,953 -2.45(-5.23%)
Jun 10, 2022 47.41 47.95 46.78 46.81 1,527,424 -1.15(-2.39%)
Jun 09, 2022 48.73 48.96 47.94 47.96 1,026,746 -0.85(-1.75%)
Jun 08, 2022 49.72 49.87 48.71 48.81 1,350,652 -1.16(-2.33%)
Jun 07, 2022 48.50 50.04 48.45 49.98 1,010,869 +1.28(+2.64%)
Jun 06, 2022 49.59 49.73 48.60 48.69 1,043,549 -0.44(-0.90%)
Jun 03, 2022 49.05 49.91 48.56 49.13 1,719,501 -0.21(-0.43%)
Jun 02, 2022 48.67 49.35 48.19 49.34 1,140,469 +0.35(+0.71%)
Jun 01, 2022 49.51 49.73 48.29 48.99 1,121,044 -0.44(-0.89%)
May 31, 2022 49.89 50.17 48.59 49.43 4,204,005 -0.95(-1.89%)
May 27, 2022 48.04 50.41 47.85 50.39 1,792,863 +2.73(+5.74%)
May 26, 2022 47.11 47.90 46.85 47.66 1,439,409 +0.57(+1.21%)
May 25, 2022 46.77 47.36 46.55 47.09 1,074,746 +0.05(+0.10%)
May 24, 2022 46.47 47.13 45.79 47.04 1,551,749 +0.28(+0.61%)
May 23, 2022 45.86 46.78 45.41 46.76 1,543,716 +1.37(+3.01%)
May 20, 2022 45.36 46.02 44.37 45.39 3,317,662 +0.79(+1.77%)
May 19, 2022 46.32 46.70 44.59 44.60 3,133,865 -2.19(-4.68%)
May 18, 2022 48.77 48.95 46.54 46.79 1,782,792 -2.28(-4.65%)
May 17, 2022 49.16 49.37 48.32 49.08 1,437,860 +0.44(+0.91%)
May 16, 2022 48.13 48.96 47.90 48.64 1,313,204 +0.64(+1.34%)
May 13, 2022 47.61 48.09 47.19 47.99 1,588,842 +0.39(+0.83%)
May 12, 2022 46.36 47.61 46.11 47.60 1,618,358 +1.24(+2.67%)
May 11, 2022 47.29 47.61 46.30 46.36 2,022,711 -0.87(-1.84%)
May 10, 2022 48.90 49.38 46.76 47.23 2,223,864 -1.38(-2.85%)
May 09, 2022 49.06 49.40 48.45 48.62 2,097,703 -1.13(-2.27%)
May 06, 2022 49.42 49.90 48.77 49.75 1,745,117 -0.31(-0.62%)
May 05, 2022 49.79 50.33 49.21 50.06 3,333,959 -0.05(-0.11%)
May 04, 2022 48.25 50.12 48.02 50.11 2,086,597 +1.90(+3.94%)
May 03, 2022 46.94 48.59 46.77 48.21 1,866,341 +1.72(+3.69%)
May 02, 2022 49.19 49.37 45.23 46.50 2,927,898 -2.78(-5.64%)
Apr 29, 2022 51.05 51.20 49.15 49.28 2,039,645 -1.82(-3.55%)
Apr 28, 2022 50.53 51.31 50.02 51.09 1,285,200 +1.18(+2.37%)
Apr 27, 2022 50.34 50.69 49.78 49.91 1,948,784 -0.20(-0.40%)
Apr 26, 2022 51.14 51.52 50.09 50.11 1,907,685 -0.99(-1.94%)
Apr 25, 2022 51.59 51.73 50.24 51.10 1,825,705 -0.88(-1.69%)
Apr 22, 2022 52.80 52.89 51.93 51.98 1,039,602 -0.83(-1.56%)
Apr 21, 2022 53.20 53.75 52.74 52.81 1,092,824 -0.13(-0.24%)
Apr 20, 2022 51.95 53.16 51.87 52.94 1,342,626 +1.16(+2.23%)
Apr 19, 2022 51.59 52.20 51.52 51.78 1,236,223 +0.36(+0.70%)
Apr 18, 2022 50.83 51.70 50.83 51.42 933,974 +0.60(+1.17%)
Apr 14, 2022 51.46 51.64 50.80 50.83 1,355,361 -0.49(-0.95%)
Apr 13, 2022 51.56 51.98 51.12 51.31 1,402,991 +0.00(+0.00%)
Apr 12, 2022 51.00 52.11 50.96 51.31 1,981,740 +0.39(+0.76%)
Apr 11, 2022 51.25 51.50 50.38 50.93 1,165,420 -0.37(-0.72%)
Apr 08, 2022 51.09 51.62 50.60 51.30 1,372,914 +0.26(+0.50%)
Apr 07, 2022 51.15 51.76 50.83 51.04 1,710,128 -0.48(-0.93%)
Apr 06, 2022 50.46 51.54 50.10 51.52 1,831,475 +0.83(+1.63%)
Apr 05, 2022 51.10 51.70 50.61 50.69 1,650,998 -0.51(-1.00%)
Apr 04, 2022 51.57 51.59 50.69 51.20 1,533,822 -0.37(-0.71%)
Apr 01, 2022 50.98 51.68 50.51 51.57 2,060,352 +0.75(+1.48%)
Mar 31, 2022 50.99 51.83 50.58 50.82 3,025,644 -0.05(-0.09%)
Mar 30, 2022 50.43 50.89 50.03 50.87 1,943,109 +0.31(+0.62%)
Mar 29, 2022 49.51 50.61 49.38 50.55 2,717,250 +1.32(+2.68%)
Mar 28, 2022 48.78 49.36 48.66 49.23 1,218,820 +0.31(+0.64%)
Mar 25, 2022 48.38 48.97 48.11 48.92 1,261,470 +0.78(+1.62%)
Mar 24, 2022 47.71 48.51 47.45 48.14 1,861,783 +0.31(+0.65%)
Mar 23, 2022 46.77 48.05 46.37 47.83 2,932,485 +1.10(+2.36%)
Mar 22, 2022 46.22 47.00 45.87 46.73 2,314,378 +0.73(+1.60%)
Mar 21, 2022 45.39 46.41 45.39 46.00 1,704,586 +0.62(+1.37%)
Mar 18, 2022 45.16 45.50 44.87 45.37 3,797,585 -0.09(-0.20%)
Mar 17, 2022 45.10 45.69 45.10 45.46 1,273,634 +0.42(+0.94%)
Mar 16, 2022 44.94 45.34 43.92 45.04 2,224,839 +0.39(+0.88%)
Mar 15, 2022 44.13 44.86 43.75 44.65 2,442,388 +0.60(+1.35%)
Mar 14, 2022 45.27 45.42 43.32 44.05 3,453,347 -1.73(-3.77%)
Mar 11, 2022 46.76 47.08 45.74 45.78 1,820,614 -0.78(-1.67%)
Mar 10, 2022 45.95 46.64 45.54 46.56 1,589,765 +0.27(+0.59%)
Mar 09, 2022 46.48 47.08 46.20 46.28 1,635,894 +0.32(+0.69%)
Mar 08, 2022 46.20 47.03 45.80 45.97 2,803,990 -0.30(-0.65%)
Mar 07, 2022 47.11 47.27 46.14 46.27 2,339,697 -0.97(-2.05%)
Mar 04, 2022 46.53 47.31 46.13 47.24 2,449,245 +0.37(+0.79%)
Mar 03, 2022 45.98 47.05 45.72 46.86 2,394,199 +1.13(+2.48%)
Mar 02, 2022 45.00 46.03 44.58 45.73 2,995,374 +0.73(+1.63%)
Mar 01, 2022 44.87 45.39 44.45 45.00 3,271,537 +0.44(+1.00%)
Feb 28, 2022 43.33 45.10 42.94 44.55 4,345,795 +0.46(+1.05%)
Feb 25, 2022 42.10 44.31 42.55 44.09 4,096,099 +2.94(+7.13%)
Feb 24, 2022 37.96 41.27 37.75 41.16 3,720,359 +2.89(+7.55%)
Feb 23, 2022 38.81 39.22 38.14 38.27 2,327,819 -0.40(-1.03%)
Feb 22, 2022 38.76 39.22 38.20 38.67 2,427,943 -0.30(-0.77%)
Feb 18, 2022 38.96 0 -0.51(-1.29%)
Feb 17, 2022 39.78 39.92 39.38 39.47 1,156,406 -0.40(-1.00%)
Feb 16, 2022 39.66 40.12 39.56 39.87 1,712,613 +0.24(+0.59%)
Feb 15, 2022 40.10 40.33 39.45 39.63 1,593,221 +0.09(+0.23%)
Feb 14, 2022 40.12 40.35 39.40 39.54 1,620,007 -0.71(-1.76%)
Feb 11, 2022 40.56 40.93 39.93 40.25 1,733,423 -0.31(-0.76%)
Feb 10, 2022 41.21 41.68 40.44 40.56 1,522,627 -1.18(-2.82%)
Feb 09, 2022 41.05 41.75 41.05 41.74 1,914,147 +1.20(+2.95%)
Feb 08, 2022 40.95 40.97 40.11 40.54 2,152,132 -0.47(-1.15%)
Feb 07, 2022 41.31 41.54 40.88 41.01 1,334,884 -0.34(-0.81%)
Feb 04, 2022 41.30 41.90 40.93 41.35 1,732,127 -0.23(-0.54%)
Feb 03, 2022 41.94 41.43 41.57 1,734,312 -0.68(-1.61%)
Feb 02, 2022 41.99 42.50 41.88 42.25 1,970,999 +0.47(+1.13%)
Feb 01, 2022 41.67 41.98 41.32 41.78 2,638,304 +0.18(+0.44%)
Jan 31, 2022 40.53 41.94 41.60 10,875,778 +0.83(+2.04%)
Jan 28, 2022 39.57 40.76 38.87 40.77 2,848,596 +1.21(+3.07%)
Jan 27, 2022 40.43 40.69 39.31 39.55 1,805,188 -0.56(-1.40%)
Jan 26, 2022 40.19 41.06 39.69 40.11 3,570,375 +0.24(+0.59%)
Jan 25, 2022 39.74 40.19 39.03 39.88 3,124,421 -0.32(-0.79%)
Jan 24, 2022 38.85 40.38 38.09 40.20 3,632,265 +0.92(+2.35%)
Jan 21, 2022 38.69 39.85 38.54 39.27 3,830,957 +0.69(+1.78%)
Jan 20, 2022 39.10 39.56 38.55 38.58 2,291,702 -0.59(-1.50%)
Jan 19, 2022 40.16 40.49 39.15 39.17 2,607,234 -0.77(-1.93%)
Jan 18, 2022 40.21 40.33 39.61 39.94 2,902,193 -0.62(-1.52%)
Jan 14, 2022 40.56 0 -0.84(-2.03%)
Jan 13, 2022 42.42 42.90 41.26 41.40 2,855,495 -0.96(-2.27%)
Jan 12, 2022 42.02 42.73 41.93 42.36 2,300,955 +0.34(+0.82%)
Jan 11, 2022 42.34 42.45 41.45 42.02 3,200,690 -0.27(-0.64%)
Jan 10, 2022 42.32 42.51 41.34 42.29 4,600,193 -0.10(-0.24%)
Jan 07, 2022 42.31 42.67 42.13 42.39 3,329,883 +0.02(+0.04%)
Jan 06, 2022 44.03 44.03 42.19 42.37 4,429,517 -1.57(-3.57%)
Jan 05, 2022 45.75 45.88 43.80 43.94 3,357,664 -2.04(-4.43%)
Jan 04, 2022 46.62 47.07 45.93 45.98 2,263,142 -0.52(-1.11%)
Jan 03, 2022 47.53 47.56 45.67 46.49 2,510,922 -0.91(-1.93%)
Dec 31, 2021 47.63 48.14 47.39 47.41 1,342,415 -0.19(-0.40%)
Dec 30, 2021 47.89 48.00 47.29 47.60 1,508,791 -0.20(-0.42%)
Dec 29, 2021 48.01 48.01 47.47 47.80 1,027,311 -0.01(-0.02%)
Dec 28, 2021 47.37 47.88 47.06 47.81 916,663 +0.25(+0.53%)
Dec 27, 2021 46.43 47.56 46.35 47.55 2,240,495 +1.08(+2.32%)
Dec 23, 2021 47.06 47.14 46.13 46.47 1,325,200 -0.30(-0.64%)
Dec 22, 2021 46.73 47.00 46.24 46.77 2,253,563 +0.11(+0.23%)
Dec 21, 2021 46.25 46.86 46.15 46.66 3,519,456 +0.51(+1.10%)
Dec 20, 2021 45.71 46.26 44.95 46.16 2,209,485 -0.27(-0.59%)
Dec 17, 2021 45.88 46.91 45.50 46.43 4,419,459 +0.50(+1.08%)
Dec 16, 2021 45.02 46.03 44.86 45.93 3,220,562 +1.06(+2.36%)
Dec 15, 2021 43.86 45.02 43.53 44.87 2,722,903 +1.11(+2.55%)
Dec 14, 2021 44.40 44.75 42.97 43.76 2,844,478 -0.58(-1.31%)
Dec 13, 2021 43.39 44.51 43.29 44.34 2,563,769 +1.02(+2.35%)
Dec 10, 2021 42.94 43.42 42.48 43.32 1,678,170 +1.02(+2.41%)
Dec 09, 2021 42.85 43.00 42.10 42.30 1,424,118 -0.56(-1.31%)
Dec 08, 2021 43.04 43.24 42.77 42.86 1,233,488 -0.13(-0.31%)
Dec 07, 2021 42.44 43.05 41.91 43.00 1,644,692 +0.83(+1.97%)
Dec 06, 2021 42.68 42.74 42.03 42.16 1,611,262 +0.04(+0.08%)
Dec 03, 2021 42.21 42.36 41.43 42.13 1,634,635 +0.05(+0.13%)
Dec 02, 2021 40.51 42.47 40.51 42.07 2,492,462 +1.70(+4.21%)
Dec 01, 2021 41.12 42.36 40.35 40.37 2,693,084 -0.28(-0.68%)
Nov 30, 2021 41.71 42.16 40.54 40.65 4,532,577 -1.27(-3.03%)
Nov 29, 2021 42.03 42.40 41.73 41.92 1,550,407 +0.15(+0.36%)
Nov 26, 2021 41.91 42.37 41.56 41.77 812,231 -0.70(-1.64%)
Nov 24, 2021 41.90 42.54 41.81 42.47 892,293 +0.55(+1.32%)
Nov 23, 2021 41.93 42.05 41.34 41.91 1,387,395 +0.09(+0.21%)
Nov 22, 2021 41.70 42.30 41.52 41.82 1,983,044 +0.13(+0.30%)
Nov 19, 2021 42.42 42.75 41.56 41.70 1,599,352 -0.72(-1.69%)
Nov 18, 2021 42.35 42.62 42.34 42.41 1,601,887 +0.22(+0.53%)
Nov 17, 2021 42.52 42.74 41.52 42.19 2,011,008 -0.47(-1.09%)
Nov 16, 2021 43.66 43.68 42.60 42.66 1,564,863 -1.15(-2.61%)
Nov 15, 2021 42.78 43.84 42.66 43.80 1,956,448 +1.26(+2.97%)
Nov 12, 2021 42.89 42.92 42.36 42.54 776,116 -0.29(-0.67%)
Nov 11, 2021 42.38 43.03 42.28 42.83 811,882 +0.41(+0.97%)
Nov 10, 2021 42.49 42.41 1,327,341 -0.15(-0.36%)
Nov 09, 2021 42.00 42.65 41.50 42.57 1,447,326 +0.43(+1.02%)
Nov 08, 2021 42.94 42.98 41.85 42.14 2,562,820 -0.49(-1.15%)
Nov 05, 2021 41.67 42.84 41.65 42.63 2,033,928 +1.28(+3.09%)
Nov 04, 2021 43.39 44.19 40.83 41.35 11,879,003 -1.80(-4.17%)
Nov 03, 2021 41.88 43.33 41.79 43.15 2,870,576 +1.39(+3.32%)
Nov 02, 2021 41.15 42.12 40.64 41.76 2,286,218 +0.67(+1.63%)
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.