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

AvalonBay Communities (NY: AVB )

196.89 -0.25 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2011 77.83 78.90 75.94 75.97 1,553,091 -2.90(-3.67%)
Sep 29, 2011 79.47 79.48 77.68 78.87 1,190,781 +0.89(+1.14%)
Sep 28, 2011 79.20 80.25 77.74 77.98 1,968,719 -1.53(-1.92%)
Sep 27, 2011 79.77 80.35 79.04 79.51 2,444,330 +1.14(+1.45%)
Sep 26, 2011 78.28 78.52 76.89 78.37 1,633,816 +0.78(+1.01%)
Sep 23, 2011 75.71 77.72 75.55 77.59 1,933,352 +1.37(+1.80%)
Sep 22, 2011 76.48 77.77 74.88 76.22 3,472,342 -2.29(-2.92%)
Sep 21, 2011 82.85 83.81 78.37 78.52 3,454,078 -4.87(-5.84%)
Sep 20, 2011 83.97 84.44 83.20 83.39 1,118,439 -0.11(-0.13%)
Sep 19, 2011 84.83 84.86 83.45 83.50 2,223,353 -2.57(-2.99%)
Sep 16, 2011 86.38 86.77 84.41 86.07 2,855,899 +0.03(+0.03%)
Sep 15, 2011 86.77 86.97 85.39 86.05 1,722,167 -0.17(-0.20%)
Sep 14, 2011 88.45 88.53 85.64 86.22 2,626,901 -1.89(-2.15%)
Sep 13, 2011 88.93 89.07 87.27 88.11 1,403,922 -0.30(-0.34%)
Sep 12, 2011 86.40 88.43 86.40 88.41 1,349,492 +0.93(+1.06%)
Sep 09, 2011 89.27 90.00 87.10 87.49 1,350,581 -2.86(-3.16%)
Sep 08, 2011 89.91 91.20 89.35 90.34 1,287,362 +0.13(+0.15%)
Sep 07, 2011 88.74 90.38 87.48 90.21 1,975,067 +2.06(+2.34%)
Sep 06, 2011 86.38 89.43 86.38 88.15 2,539,316 -0.69(-0.77%)
Sep 02, 2011 87.00 89.39 86.35 88.84 1,955,789 -0.13(-0.15%)
Sep 01, 2011 90.20 90.36 88.60 88.97 1,898,140 -1.20(-1.33%)
Aug 31, 2011 90.03 90.55 88.99 90.17 2,422,567 +1.04(+1.17%)
Aug 30, 2011 88.68 89.66 86.73 89.13 1,400,228 +0.73(+0.83%)
Aug 29, 2011 87.30 88.47 87.00 88.39 1,354,707 +2.05(+2.37%)
Aug 26, 2011 84.45 86.35 82.40 86.34 1,384,265 +1.28(+1.51%)
Aug 25, 2011 87.33 88.47 84.12 85.06 1,553,609 -1.60(-1.85%)
Aug 24, 2011 84.92 86.77 84.23 86.66 1,769,941 +1.45(+1.70%)
Aug 23, 2011 83.74 85.26 83.06 85.21 1,497,682 +1.53(+1.83%)
Aug 22, 2011 84.52 84.63 82.38 83.69 2,030,366 +0.71(+0.85%)
Aug 19, 2011 84.51 85.11 82.61 82.98 2,925,898 -1.77(-2.09%)
Aug 18, 2011 83.16 85.01 82.82 84.75 7,899,923 -3.52(-3.99%)
Aug 17, 2011 88.35 89.40 87.55 88.27 1,108,418 +0.40(+0.46%)
Aug 16, 2011 86.71 88.56 86.11 87.86 1,630,993 +0.32(+0.37%)
Aug 15, 2011 86.06 87.80 85.94 87.54 2,013,784 +2.05(+2.40%)
Aug 12, 2011 87.43 88.69 85.14 85.49 1,598,848 -1.18(-1.37%)
Aug 11, 2011 83.51 88.14 83.00 86.67 2,345,270 +3.58(+4.31%)
Aug 10, 2011 81.08 87.06 81.05 83.09 4,905,393 +0.07(+0.08%)
Aug 09, 2011 78.89 83.12 77.62 83.02 4,690,405 +6.10(+7.92%)
Aug 08, 2011 78.89 80.01 76.64 76.93 4,533,864 -3.38(-4.21%)
Aug 05, 2011 82.74 82.74 79.67 80.31 2,296,155 -1.45(-1.77%)
Aug 04, 2011 83.84 84.54 81.71 81.75 2,406,113 -3.07(-3.62%)
Aug 03, 2011 85.75 85.93 82.69 84.83 1,844,907 -0.72(-0.84%)
Aug 02, 2011 87.51 88.31 85.40 85.55 1,331,240 -2.28(-2.60%)
Aug 01, 2011 89.73 89.78 87.43 87.83 1,619,096 -0.89(-1.01%)
Jul 29, 2011 87.51 89.07 86.56 88.72 1,712,052 +0.80(+0.91%)
Jul 28, 2011 86.71 89.11 86.62 87.92 1,309,790 -0.91(-1.03%)
Jul 27, 2011 90.76 91.02 88.80 88.84 1,150,677 -2.16(-2.37%)
Jul 26, 2011 91.24 91.47 90.73 90.99 816,864 -0.26(-0.28%)
Jul 25, 2011 90.88 91.87 90.70 91.25 869,408 -0.99(-1.08%)
Jul 22, 2011 91.92 92.24 91.38 92.24 835,894 +0.32(+0.35%)
Jul 21, 2011 91.45 92.51 91.14 91.92 1,220,676 +0.87(+0.96%)
Jul 20, 2011 89.57 91.06 89.09 91.05 1,141,920 +1.53(+1.71%)
Jul 19, 2011 88.06 89.52 87.61 89.52 990,929 +2.04(+2.34%)
Jul 18, 2011 87.45 87.63 86.57 87.47 971,576 -0.27(-0.31%)
Jul 15, 2011 86.90 87.90 86.43 87.75 1,074,199 +1.19(+1.37%)
Jul 14, 2011 87.84 87.88 86.26 86.56 1,329,736 -0.81(-0.92%)
Jul 13, 2011 89.76 89.76 87.28 87.36 2,657,213 -1.82(-2.04%)
Jul 12, 2011 88.73 90.73 88.59 89.18 1,903,649 +0.24(+0.28%)
Jul 11, 2011 89.77 90.13 88.76 88.94 1,208,253 -1.86(-2.05%)
Jul 08, 2011 90.01 90.89 89.45 90.80 1,202,374 -0.14(-0.15%)
Jul 07, 2011 89.92 91.14 89.81 90.94 1,435,723 +1.32(+1.48%)
Jul 06, 2011 88.26 89.65 87.88 89.62 1,128,712 +0.76(+0.86%)
Jul 05, 2011 87.43 88.96 87.14 88.86 1,082,889 +1.21(+1.38%)
Jul 01, 2011 85.17 87.87 84.91 87.65 1,296,763 +2.75(+3.24%)
Jun 30, 2011 84.86 85.27 84.47 84.90 1,521,456 +0.36(+0.43%)
Jun 29, 2011 84.63 84.86 84.06 84.53 1,391,482 +0.33(+0.39%)
Jun 28, 2011 84.41 84.72 83.59 84.20 1,261,215 +0.45(+0.54%)
Jun 27, 2011 83.92 84.15 83.44 83.75 1,126,946 +0.04(+0.05%)
Jun 24, 2011 83.85 84.62 83.21 83.71 1,813,948 -0.07(-0.09%)
Jun 23, 2011 85.29 85.35 83.02 83.78 2,322,368 -2.55(-2.95%)
Jun 22, 2011 86.24 87.29 86.16 86.33 1,339,109 -0.18(-0.21%)
Jun 21, 2011 86.67 87.18 86.00 86.51 1,044,773 +0.02(+0.02%)
Jun 20, 2011 86.31 86.78 86.16 86.49 1,365,994 +1.75(+2.06%)
Jun 17, 2011 85.25 85.43 84.26 84.75 2,029,371 +0.23(+0.27%)
Jun 16, 2011 85.55 85.75 83.38 84.52 2,384,080 -1.03(-1.20%)
Jun 15, 2011 86.38 86.67 84.98 85.55 1,494,462 -1.55(-1.78%)
Jun 14, 2011 86.51 87.13 86.19 87.10 1,595,287 +1.09(+1.27%)
Jun 13, 2011 85.77 86.35 85.37 86.01 1,511,335 +0.66(+0.77%)
Jun 10, 2011 86.76 87.02 85.23 85.35 1,494,534 -1.73(-1.98%)
Jun 09, 2011 87.17 87.24 86.02 87.08 1,345,967 +0.01(+0.01%)
Jun 08, 2011 86.60 87.66 86.36 87.07 1,351,890 +0.22(+0.26%)
Jun 07, 2011 86.00 87.87 85.88 86.85 1,544,263 +1.52(+1.78%)
Jun 06, 2011 85.73 86.19 85.17 85.33 1,228,173 -0.83(-0.97%)
Jun 03, 2011 83.89 86.55 83.72 86.17 1,278,908 +2.88(+3.45%)
May 24, 2011 82.78 83.42 82.13 83.29 1,182,029 +1.22(+1.49%)
May 23, 2011 82.47 83.09 82.02 82.07 1,169,278 -1.38(-1.65%)
May 20, 2011 84.70 84.85 83.45 83.45 946,598 -1.29(-1.52%)
May 19, 2011 84.27 84.93 83.93 84.73 548,409 +0.70(+0.83%)
May 18, 2011 83.82 84.26 83.17 84.04 562,209 +0.21(+0.25%)
May 17, 2011 83.21 83.83 82.90 83.83 784,000 +0.41(+0.50%)
May 16, 2011 83.20 84.18 82.86 83.42 603,730 +0.08(+0.09%)
May 13, 2011 83.93 83.93 83.01 83.34 946,159 -0.41(-0.49%)
May 12, 2011 83.73 83.91 82.96 83.74 881,490 -0.47(-0.56%)
May 11, 2011 84.79 84.79 83.79 84.22 1,161,565 -0.44(-0.52%)
May 10, 2011 83.44 84.77 83.42 84.66 774,402 +1.47(+1.77%)
May 09, 2011 82.83 83.53 82.26 83.19 625,714 +0.40(+0.48%)
May 06, 2011 84.79 84.79 82.37 82.78 956,984 -1.12(-1.34%)
May 05, 2011 83.36 84.75 82.84 83.91 973,415 +0.54(+0.65%)
May 04, 2011 83.34 83.94 82.92 83.37 1,095,090 -0.06(-0.07%)
May 03, 2011 83.38 84.20 82.35 83.43 952,313 -0.07(-0.09%)
May 02, 2011 83.31 83.51 83.29 83.50 1,174,503 +0.37(+0.45%)
Apr 29, 2011 84.54 84.69 82.99 83.13 1,456,906 -1.22(-1.45%)
Apr 28, 2011 83.12 85.35 82.75 84.35 1,621,386 +1.21(+1.45%)
Apr 27, 2011 82.40 83.19 82.25 83.14 700,025 +0.52(+0.63%)
Apr 26, 2011 82.20 82.96 81.79 82.62 745,141 +0.72(+0.87%)
Apr 25, 2011 80.73 82.31 80.43 81.91 864,009 +1.16(+1.43%)
Apr 21, 2011 80.30 80.88 79.71 80.75 610,374 +0.51(+0.63%)
Apr 20, 2011 79.66 80.44 78.87 80.24 748,874 +1.54(+1.95%)
Apr 19, 2011 78.40 78.88 78.08 78.71 829,779 +0.35(+0.44%)
Apr 18, 2011 78.57 78.88 78.01 78.36 1,111,940 -1.15(-1.45%)
Apr 15, 2011 78.68 79.65 78.61 79.51 1,649,111 +1.08(+1.38%)
Apr 14, 2011 77.85 78.69 77.74 78.43 2,323,911 +0.30(+0.38%)
Apr 13, 2011 78.61 78.61 77.82 78.13 974,178 +0.39(+0.51%)
Apr 12, 2011 77.45 78.02 77.36 77.74 729,401 -0.01(-0.02%)
Apr 11, 2011 77.72 78.50 77.61 77.75 713,148 +0.27(+0.35%)
Apr 08, 2011 78.73 78.79 77.19 77.48 949,417 -0.85(-1.08%)
Apr 07, 2011 78.62 78.90 78.07 78.33 914,035 -0.53(-0.67%)
Apr 06, 2011 79.02 79.04 78.52 78.85 577,002 +0.09(+0.12%)
Apr 05, 2011 78.51 79.34 78.32 78.76 580,466 +0.14(+0.18%)
Apr 04, 2011 79.42 79.54 78.26 78.62 837,764 -0.73(-0.92%)
Apr 01, 2011 79.34 79.70 78.81 79.35 906,150 +0.51(+0.65%)
Mar 31, 2011 77.45 79.00 77.45 78.84 946,344 +1.23(+1.59%)
Mar 30, 2011 77.51 77.67 76.86 77.60 801,286 +0.66(+0.86%)
Mar 29, 2011 76.43 77.16 75.74 76.95 659,914 +0.29(+0.37%)
Mar 28, 2011 76.68 76.95 76.14 76.66 787,753 +0.16(+0.21%)
Mar 25, 2011 76.22 76.87 75.92 76.50 519,913 +0.30(+0.39%)
Mar 24, 2011 75.80 76.21 74.91 76.20 1,107,690 +0.72(+0.95%)
Mar 23, 2011 75.95 76.21 74.52 75.48 1,381,927 -0.89(-1.17%)
Mar 22, 2011 77.02 77.31 76.07 76.37 824,850 -0.57(-0.75%)
Mar 21, 2011 77.20 77.49 76.87 76.95 948,716 +0.42(+0.55%)
Mar 18, 2011 77.07 77.26 76.28 76.53 1,397,248 +0.31(+0.40%)
Mar 17, 2011 76.20 76.37 75.11 76.22 1,089,812 +1.09(+1.46%)
Mar 16, 2011 75.67 75.67 74.52 75.13 1,448,745 -0.51(-0.67%)
Mar 15, 2011 75.80 76.47 75.53 75.64 1,204,967 +0.11(+0.15%)
Mar 14, 2011 76.05 76.44 75.26 75.53 759,112 -1.13(-1.48%)
Mar 11, 2011 74.83 76.75 74.58 76.66 1,084,007 +1.57(+2.09%)
Mar 10, 2011 74.95 75.55 74.65 75.09 1,068,554 -0.77(-1.01%)
Mar 09, 2011 74.89 76.03 74.39 75.86 1,225,672 +0.94(+1.26%)
Mar 08, 2011 74.57 75.49 74.46 74.91 1,143,087 +0.72(+0.97%)
Mar 07, 2011 75.41 75.52 73.74 74.19 1,331,240 -0.76(-1.02%)
Mar 04, 2011 76.46 77.17 74.83 74.95 1,863,175 -1.57(-2.05%)
Mar 03, 2011 75.99 76.61 75.71 76.52 1,041,170 +1.28(+1.70%)
Mar 02, 2011 76.30 76.31 74.94 75.25 1,305,903 -1.06(-1.38%)
Mar 01, 2011 78.91 79.27 76.20 76.30 1,405,035 -2.56(-3.25%)
Feb 28, 2011 77.15 79.08 76.77 78.86 1,663,014 +1.90(+2.47%)
Feb 25, 2011 75.18 76.96 75.02 76.96 1,891,475 +2.23(+2.98%)
Feb 24, 2011 74.56 75.08 73.94 74.73 1,847,636 -0.01(-0.02%)
Feb 23, 2011 75.17 75.56 74.26 74.74 1,185,751 -0.27(-0.36%)
Feb 22, 2011 74.98 76.04 74.87 75.02 939,755 -0.61(-0.81%)
Feb 18, 2011 75.52 76.05 75.26 75.63 680,578 +0.25(+0.33%)
Feb 17, 2011 75.82 76.01 75.17 75.38 577,741 -0.09(-0.12%)
Feb 16, 2011 75.75 76.48 75.02 75.47 694,890 -0.16(-0.22%)
Feb 15, 2011 74.84 75.91 74.84 75.64 570,835 -0.01(-0.01%)
Feb 14, 2011 75.44 75.91 74.97 75.64 593,401 +0.06(+0.08%)
Feb 11, 2011 74.99 75.73 74.25 75.58 770,156 +0.38(+0.51%)
Feb 10, 2011 74.63 75.45 74.46 75.20 717,988 +0.23(+0.31%)
Feb 09, 2011 74.77 75.04 74.34 74.97 701,985 +0.20(+0.26%)
Feb 08, 2011 74.70 74.92 74.46 74.77 849,539 +0.00(+0.00%)
Feb 07, 2011 74.29 74.96 74.14 74.77 854,788 +0.62(+0.83%)
Feb 04, 2011 75.02 75.26 73.58 74.15 1,223,505 -1.08(-1.44%)
Feb 03, 2011 74.82 76.23 74.73 75.23 1,234,411 +0.53(+0.71%)
Feb 02, 2011 75.07 75.79 74.57 74.70 824,743 -0.57(-0.76%)
Feb 01, 2011 75.96 76.13 74.20 75.28 909,176 -0.26(-0.34%)
Jan 31, 2011 74.48 75.81 74.46 75.54 980,725 +1.40(+1.89%)
Jan 28, 2011 75.81 76.11 73.91 74.14 787,741 -1.56(-2.06%)
Jan 27, 2011 75.60 76.13 74.97 75.70 952,846 +0.41(+0.55%)
Jan 26, 2011 74.78 75.36 73.96 75.28 972,208 +0.58(+0.78%)
Jan 25, 2011 72.95 74.73 72.95 74.70 1,054,540 +1.04(+1.41%)
Jan 24, 2011 73.60 74.16 73.18 73.67 693,863 +0.15(+0.20%)
Jan 21, 2011 73.49 73.73 72.91 73.52 820,111 +0.39(+0.53%)
Jan 20, 2011 73.22 73.78 72.53 73.13 1,203,574 -0.16(-0.21%)
Jan 19, 2011 73.62 73.88 73.06 73.28 1,226,802 -0.52(-0.71%)
Jan 18, 2011 73.41 73.93 72.65 73.81 796,476 +0.50(+0.68%)
Jan 14, 2011 72.61 73.37 72.48 73.30 950,903 +0.98(+1.36%)
Jan 13, 2011 72.43 72.65 71.87 72.32 784,395 -0.12(-0.16%)
Jan 12, 2011 72.26 73.05 71.86 72.44 1,041,509 +1.31(+1.84%)
Jan 11, 2011 71.10 71.71 70.51 71.13 725,455 -0.03(-0.05%)
Jan 10, 2011 71.07 71.60 70.54 71.16 868,835 -0.20(-0.27%)
Jan 07, 2011 72.34 72.67 71.03 71.36 790,404 -0.78(-1.08%)
Jan 06, 2011 72.97 73.12 71.84 72.14 809,597 -0.83(-1.14%)
Jan 05, 2011 72.54 73.17 72.35 72.97 825,404 +0.20(+0.28%)
Jan 04, 2011 74.34 74.67 72.33 72.77 1,231,054 -1.39(-1.87%)
Jan 03, 2011 73.81 74.52 73.68 74.16 1,167,993 +0.82(+1.12%)
Dec 31, 2010 73.73 73.94 73.34 73.34 655,153 -0.31(-0.42%)
Dec 30, 2010 73.25 74.09 73.11 73.64 596,837 +0.08(+0.11%)
Dec 29, 2010 73.71 73.77 73.15 73.56 669,728 -0.05(-0.07%)
Dec 28, 2010 72.89 73.69 72.33 73.62 632,283 +0.83(+1.14%)
Dec 27, 2010 71.38 72.90 71.20 72.79 532,846 +1.25(+1.75%)
Dec 23, 2010 71.85 72.14 71.20 71.53 650,310 -0.25(-0.35%)
Dec 22, 2010 71.82 72.57 71.16 71.79 1,177,455 -0.10(-0.13%)
Dec 21, 2010 71.64 72.02 70.93 71.88 770,586 +0.55(+0.77%)
Dec 20, 2010 70.52 71.50 70.36 71.33 537,714 +0.91(+1.28%)
Dec 17, 2010 69.52 70.66 69.52 70.43 1,632,238 +0.76(+1.09%)
Dec 16, 2010 70.51 70.86 69.37 69.67 1,309,213 -0.64(-0.91%)
Dec 15, 2010 71.23 71.88 70.20 70.31 924,964 -1.06(-1.49%)
Dec 14, 2010 72.37 72.93 71.09 71.37 752,679 -1.14(-1.58%)
Dec 13, 2010 73.29 73.37 72.35 72.51 882,471 -0.61(-0.84%)
Dec 10, 2010 71.88 73.60 71.57 73.12 900,449 +1.71(+2.39%)
Dec 09, 2010 72.55 72.91 71.22 71.42 951,285 -0.81(-1.13%)
Dec 08, 2010 74.13 74.57 71.64 72.23 1,352,887 -1.98(-2.67%)
Dec 07, 2010 74.65 75.04 74.07 74.21 1,264,360 +0.26(+0.35%)
Dec 06, 2010 73.80 74.24 72.78 73.95 1,025,003 -0.03(-0.03%)
Dec 03, 2010 73.05 74.18 72.93 73.98 1,209,882 +0.67(+0.91%)
Dec 02, 2010 72.33 73.38 72.23 73.31 1,529,356 +1.11(+1.53%)
Dec 01, 2010 72.28 72.54 71.14 72.21 1,640,454 +0.89(+1.24%)
Nov 30, 2010 70.38 71.99 70.38 71.32 1,754,384 +0.14(+0.19%)
Nov 29, 2010 70.56 71.28 69.94 71.18 951,769 +0.14(+0.20%)
Nov 26, 2010 70.79 71.37 70.62 71.04 248,500 -0.36(-0.50%)
Nov 24, 2010 70.98 71.40 71.40 71.40 838,550 +1.26(+1.80%)
Nov 23, 2010 69.91 70.45 69.63 70.14 947,057 -0.61(-0.87%)
Nov 22, 2010 70.14 70.96 69.72 70.75 1,001,953 +0.25(+0.36%)
Nov 19, 2010 69.14 70.52 68.81 70.50 1,191,797 +1.10(+1.58%)
Nov 18, 2010 69.76 69.90 68.92 69.40 1,100,634 +0.57(+0.83%)
Nov 17, 2010 67.77 69.23 67.34 68.83 1,259,008 +1.25(+1.85%)
Nov 16, 2010 69.32 69.81 66.92 67.58 1,624,983 -2.26(-3.24%)
Nov 15, 2010 70.50 71.42 69.80 69.85 1,143,510 -0.50(-0.72%)
Nov 12, 2010 69.71 70.96 69.70 70.35 1,157,057 +0.11(+0.16%)
Nov 11, 2010 70.09 70.73 69.79 70.24 894,623 -0.34(-0.49%)
Nov 10, 2010 68.99 70.69 68.84 70.58 1,203,919 +2.03(+2.96%)
Nov 09, 2010 71.86 71.86 68.06 68.55 2,236,929 -2.97(-4.16%)
Nov 08, 2010 72.86 73.00 70.97 71.53 1,029,884 -1.73(-2.36%)
Nov 05, 2010 73.20 74.34 72.36 73.26 1,316,507 +0.16(+0.21%)
Nov 04, 2010 72.16 73.27 71.18 73.10 1,418,791 +1.89(+2.66%)
Nov 03, 2010 69.87 71.26 69.52 71.21 1,300,440 +1.20(+1.71%)
Nov 02, 2010 69.89 70.21 69.35 70.01 975,959 +0.92(+1.33%)
Nov 01, 2010 68.99 69.94 68.48 69.10 1,077,071 +0.37(+0.55%)
Oct 29, 2010 68.18 68.98 67.90 68.72 949,231 +0.33(+0.48%)
Oct 28, 2010 70.32 70.91 67.78 68.39 1,382,815 -1.68(-2.40%)
Oct 27, 2010 70.21 70.58 69.46 70.07 1,198,238 -0.86(-1.21%)
Oct 25, 2010 71.71 71.82 70.84 70.93 1,114,093 -0.23(-0.32%)
Oct 22, 2010 71.69 72.06 70.88 71.16 1,128,767 -0.26(-0.36%)
Oct 21, 2010 72.63 73.08 71.28 71.42 1,463,300 -1.42(-1.94%)
Oct 20, 2010 71.04 73.76 71.04 72.83 1,498,856 +2.09(+2.95%)
Oct 19, 2010 71.95 72.61 70.46 70.74 1,239,434 -1.91(-2.63%)
Oct 18, 2010 71.07 72.68 71.05 72.66 1,097,969 +1.52(+2.14%)
Oct 15, 2010 71.73 71.75 70.53 71.14 1,239,662 +0.12(+0.16%)
Oct 14, 2010 71.62 71.62 70.47 71.02 1,161,942 -0.60(-0.84%)
Oct 13, 2010 71.06 72.13 70.72 71.62 1,512,831 +0.75(+1.06%)
Oct 12, 2010 69.04 71.04 68.72 70.87 1,771,933 +1.73(+2.50%)
Oct 11, 2010 68.34 69.49 68.31 69.15 930,437 +0.78(+1.14%)
Oct 08, 2010 68.37 68.53 66.94 68.37 1,070,643 +0.81(+1.20%)
Oct 07, 2010 67.97 68.17 67.35 67.56 1,125,885 -0.01(-0.02%)
Oct 06, 2010 68.79 68.97 67.41 67.57 1,837,212 -1.32(-1.91%)
Oct 05, 2010 68.99 69.06 68.15 68.89 2,108,579 +0.37(+0.54%)
Oct 04, 2010 67.66 68.65 67.66 68.52 1,356,334 +0.56(+0.83%)
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.