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 (%)
Nov 29, 2013 84.84 84.84 83.53 83.85 654,484 -0.82(-0.97%)
Nov 27, 2013 82.98 84.80 82.96 84.67 998,661 +1.68(+2.03%)
Nov 26, 2013 82.74 83.29 82.11 82.98 1,448,664 +0.34(+0.41%)
Nov 25, 2013 83.54 84.03 82.12 82.65 755,660 -0.50(-0.60%)
Nov 22, 2013 83.66 84.05 82.78 83.14 804,618 -0.57(-0.68%)
Nov 21, 2013 83.34 83.93 82.75 83.71 800,797 +0.64(+0.77%)
Nov 20, 2013 83.54 84.63 82.60 83.06 833,937 -0.44(-0.53%)
Nov 19, 2013 84.11 84.42 83.13 83.50 883,126 -0.61(-0.72%)
Nov 18, 2013 85.02 85.40 83.80 84.11 1,090,989 -0.91(-1.07%)
Nov 15, 2013 86.07 86.65 84.80 85.02 1,183,639 -1.25(-1.45%)
Nov 14, 2013 86.75 87.54 86.23 86.27 548,853 +0.08(+0.10%)
Nov 13, 2013 85.28 86.20 85.07 86.19 857,729 +0.42(+0.49%)
Nov 12, 2013 86.63 86.63 85.07 85.77 1,030,038 -0.78(-0.91%)
Nov 11, 2013 86.38 87.14 86.20 86.56 851,598 +0.39(+0.45%)
Nov 08, 2013 86.25 86.38 85.06 86.17 1,139,536 -0.69(-0.80%)
Nov 07, 2013 88.02 88.03 86.86 86.86 914,234 -1.13(-1.29%)
Nov 06, 2013 88.13 88.41 87.86 87.99 648,941 +0.30(+0.34%)
Nov 05, 2013 88.71 89.02 87.54 87.69 657,084 -1.42(-1.60%)
Nov 04, 2013 88.95 89.24 88.61 89.12 933,949 +0.21(+0.24%)
Nov 01, 2013 89.01 89.19 87.93 88.90 995,341 +0.47(+0.53%)
Oct 31, 2013 89.72 89.97 87.56 88.44 1,982,413 -1.15(-1.28%)
Oct 30, 2013 89.82 90.16 88.88 89.58 836,648 -0.28(-0.31%)
Oct 29, 2013 91.17 91.22 89.23 89.87 1,096,812 -1.38(-1.51%)
Oct 28, 2013 93.19 93.26 90.52 91.24 1,211,709 -1.73(-1.86%)
Oct 25, 2013 90.45 93.45 90.45 92.98 1,469,898 +2.10(+2.31%)
Oct 24, 2013 90.48 93.50 89.15 90.88 1,568,700 -4.03(-4.25%)
Oct 23, 2013 94.81 95.12 93.94 94.91 666,582 -0.04(-0.04%)
Oct 22, 2013 94.49 95.58 93.30 94.94 885,972 +1.09(+1.16%)
Oct 21, 2013 93.71 93.97 93.04 93.85 597,504 +0.05(+0.05%)
Oct 18, 2013 94.46 94.53 93.13 93.81 854,753 -0.43(-0.46%)
Oct 17, 2013 92.67 94.39 92.40 94.24 698,917 +1.46(+1.58%)
Oct 16, 2013 91.43 92.95 90.89 92.77 993,986 +1.90(+2.09%)
Oct 15, 2013 90.46 91.51 90.28 90.88 525,263 -0.08(-0.09%)
Oct 14, 2013 90.50 91.10 90.18 90.95 586,433 -0.25(-0.27%)
Oct 11, 2013 90.34 91.24 89.45 91.20 723,911 +0.39(+0.43%)
Oct 10, 2013 88.71 90.81 88.65 90.81 754,905 +2.67(+3.03%)
Oct 09, 2013 87.65 88.97 87.65 88.14 610,366 +0.54(+0.61%)
Oct 08, 2013 89.06 89.06 87.52 87.60 917,275 -0.79(-0.90%)
Oct 07, 2013 87.45 89.34 87.45 88.39 1,035,674 +0.06(+0.06%)
Oct 04, 2013 89.58 89.95 88.09 88.34 984,139 -0.95(-1.07%)
Oct 03, 2013 90.62 91.21 88.99 89.29 794,820 -1.85(-2.03%)
Oct 02, 2013 91.22 91.22 89.54 91.15 1,277,401 +0.84(+0.93%)
Oct 01, 2013 89.88 91.73 89.70 90.30 1,420,153 +0.42(+0.47%)
Sep 30, 2013 91.05 92.21 89.52 89.88 1,029,318 -1.56(-1.71%)
Sep 27, 2013 91.48 92.31 90.83 91.44 715,135 -0.28(-0.31%)
Sep 26, 2013 92.36 92.36 91.08 91.73 739,953 -0.11(-0.12%)
Sep 25, 2013 90.98 91.92 90.58 91.83 928,544 +0.95(+1.04%)
Sep 24, 2013 92.48 92.72 90.73 90.88 880,472 -1.55(-1.68%)
Sep 23, 2013 92.95 93.82 92.17 92.44 970,367 -0.88(-0.95%)
Sep 20, 2013 94.85 95.04 93.32 93.32 1,510,039 -1.59(-1.68%)
Sep 19, 2013 94.60 95.58 93.87 94.91 1,184,800 +0.33(+0.35%)
Sep 18, 2013 90.79 94.81 90.37 94.58 1,527,833 +3.95(+4.36%)
Sep 17, 2013 90.72 92.15 90.49 90.63 572,369 -0.57(-0.62%)
Sep 16, 2013 92.74 92.74 90.83 91.20 591,613 +0.58(+0.64%)
Sep 13, 2013 90.30 91.28 90.12 90.62 611,043 -0.15(-0.16%)
Sep 12, 2013 90.95 91.61 90.25 90.77 831,259 -0.38(-0.42%)
Sep 11, 2013 90.27 91.19 89.56 91.14 637,071 +1.13(+1.25%)
Sep 10, 2013 90.09 90.32 89.05 90.02 499,854 +0.10(+0.11%)
Sep 09, 2013 88.68 89.94 88.22 89.92 772,974 +1.82(+2.07%)
Sep 06, 2013 87.34 88.84 87.17 88.09 746,936 +1.36(+1.57%)
Sep 05, 2013 87.13 87.15 85.72 86.73 646,124 -0.48(-0.55%)
Sep 04, 2013 85.90 87.68 85.45 87.22 735,553 +1.14(+1.32%)
Sep 03, 2013 87.53 87.55 85.10 86.08 1,125,477 -0.83(-0.95%)
Aug 30, 2013 87.40 88.04 86.61 86.91 780,527 -0.28(-0.32%)
Aug 29, 2013 86.60 87.43 85.92 87.19 570,094 -0.11(-0.12%)
Aug 28, 2013 88.19 88.27 86.89 87.29 653,748 -0.93(-1.06%)
Aug 27, 2013 86.51 88.90 86.51 88.23 610,333 -0.72(-0.80%)
Aug 26, 2013 88.51 89.34 88.28 88.94 992,878 +0.40(+0.45%)
Aug 23, 2013 88.18 88.60 87.08 88.54 713,500 +0.72(+0.82%)
Aug 22, 2013 86.99 88.30 86.10 87.82 975,158 +1.01(+1.16%)
Aug 21, 2013 86.47 88.06 85.24 86.81 827,593 -0.06(-0.07%)
Aug 20, 2013 85.86 87.32 85.86 86.87 1,170,204 +1.05(+1.22%)
Aug 19, 2013 85.86 86.62 85.56 85.83 1,027,400 -0.30(-0.35%)
Aug 16, 2013 88.01 88.07 86.05 86.13 2,142,265 -1.82(-2.07%)
Aug 15, 2013 88.09 90.32 87.88 87.95 1,098,073 -2.22(-2.46%)
Aug 14, 2013 91.07 91.23 90.06 90.17 603,642 -0.81(-0.89%)
Aug 13, 2013 92.53 92.53 90.64 90.98 715,167 -1.44(-1.56%)
Aug 12, 2013 93.27 93.27 91.57 92.43 683,908 -0.95(-1.01%)
Aug 09, 2013 92.66 93.91 92.32 93.38 705,315 +0.76(+0.83%)
Aug 08, 2013 93.11 93.28 92.04 92.61 779,335 -0.13(-0.14%)
Aug 07, 2013 92.95 93.39 92.36 92.74 829,853 -0.63(-0.68%)
Aug 06, 2013 93.42 94.31 92.86 93.38 711,336 -0.04(-0.05%)
Aug 05, 2013 92.67 94.04 92.67 93.42 701,158 -0.54(-0.57%)
Aug 02, 2013 94.63 95.56 93.84 93.96 922,143 -0.67(-0.71%)
Aug 01, 2013 95.31 95.72 94.38 94.63 845,592 -0.30(-0.32%)
Jul 31, 2013 96.91 97.04 93.88 94.93 1,373,902 -1.34(-1.39%)
Jul 30, 2013 97.26 97.54 95.84 96.27 972,639 -0.27(-0.28%)
Jul 29, 2013 97.09 97.33 96.22 96.55 712,628 -0.94(-0.96%)
Jul 26, 2013 96.37 97.55 95.98 97.49 632,185 +0.73(+0.75%)
Jul 25, 2013 96.50 97.38 95.10 96.76 1,367,467 -0.11(-0.11%)
Jul 24, 2013 98.33 98.63 96.12 96.86 1,184,131 -1.57(-1.60%)
Jul 23, 2013 98.99 99.10 98.12 98.43 1,035,822 -0.31(-0.31%)
Jul 22, 2013 98.54 99.06 98.22 98.74 729,577 +0.29(+0.29%)
Jul 19, 2013 98.87 99.18 97.86 98.45 1,583,424 -0.48(-0.48%)
Jul 18, 2013 98.96 99.40 98.24 98.93 1,007,585 +0.46(+0.47%)
Jul 17, 2013 98.53 99.12 97.77 98.47 506,047 +0.04(+0.04%)
Jul 16, 2013 98.00 99.27 97.96 98.43 633,987 +0.46(+0.47%)
Jul 15, 2013 98.03 98.72 97.63 97.97 433,738 -0.55(-0.56%)
Jul 12, 2013 98.90 99.01 97.97 98.52 1,390,793 +0.05(+0.05%)
Jul 11, 2013 97.27 98.92 97.27 98.47 1,085,864 +2.02(+2.09%)
Jul 10, 2013 96.30 96.51 95.17 96.45 902,701 +0.13(+0.14%)
Jul 09, 2013 94.74 96.75 94.46 96.31 909,500 +2.03(+2.15%)
Jul 08, 2013 94.77 95.64 94.09 94.29 984,721 -0.41(-0.44%)
Jul 05, 2013 95.21 95.49 92.65 94.70 1,124,552 -0.50(-0.53%)
Jul 03, 2013 95.68 95.96 94.20 95.21 752,750 -0.86(-0.89%)
Jul 02, 2013 94.83 96.41 94.83 96.06 1,375,637 +1.12(+1.18%)
Jul 01, 2013 94.56 96.42 94.56 94.94 1,403,613 +0.31(+0.33%)
Jun 28, 2013 95.47 96.04 94.57 94.63 2,388,770 -1.09(-1.14%)
Jun 27, 2013 95.65 96.36 95.25 95.72 1,635,599 +0.89(+0.94%)
Jun 26, 2013 95.29 96.48 94.65 94.83 1,685,728 +0.58(+0.62%)
Jun 25, 2013 93.88 94.95 92.94 94.25 1,546,073 +1.32(+1.42%)
Jun 24, 2013 90.77 95.25 89.54 92.93 1,951,621 +1.29(+1.40%)
Jun 21, 2013 89.52 92.41 89.52 91.64 1,866,605 +2.59(+2.91%)
Jun 20, 2013 90.45 90.54 88.32 89.05 1,300,424 -1.95(-2.14%)
Jun 19, 2013 93.81 94.10 90.57 91.00 796,099 -2.87(-3.06%)
Jun 18, 2013 93.50 94.50 93.17 93.88 655,186 +0.45(+0.48%)
Jun 17, 2013 94.16 94.66 92.89 93.43 1,229,075 -0.23(-0.25%)
Jun 14, 2013 93.57 94.52 92.87 93.66 770,844 +0.02(+0.02%)
Jun 13, 2013 90.26 93.97 90.19 93.64 1,181,382 +3.66(+4.07%)
Jun 12, 2013 91.54 91.54 89.77 89.98 1,021,027 -1.24(-1.36%)
Jun 11, 2013 92.49 92.49 91.18 91.22 1,340,589 -1.65(-1.78%)
Jun 10, 2013 93.59 93.90 92.51 92.87 720,449 -0.72(-0.77%)
Jun 07, 2013 93.44 93.79 92.02 93.58 821,781 -0.01(-0.01%)
Jun 06, 2013 93.35 94.15 92.49 93.60 1,002,164 +0.17(+0.18%)
Jun 05, 2013 94.50 94.93 93.22 93.43 1,019,201 -1.25(-1.32%)
Jun 04, 2013 94.36 95.34 93.86 94.68 1,753,065 +0.56(+0.60%)
Jun 03, 2013 92.32 94.70 91.58 94.11 1,730,205 +1.80(+1.94%)
May 31, 2013 92.47 93.81 92.23 92.32 2,491,016 -0.49(-0.52%)
May 30, 2013 95.10 95.34 92.65 92.80 1,184,660 -2.30(-2.41%)
May 29, 2013 94.40 95.28 92.07 95.10 2,902,729 +0.06(+0.06%)
May 28, 2013 97.11 97.63 94.55 95.05 1,721,641 -1.39(-1.44%)
May 24, 2013 96.29 96.58 95.54 96.44 1,161,424 -0.29(-0.29%)
May 23, 2013 95.34 96.72 94.70 96.72 7,301,770 +0.30(+0.31%)
May 22, 2013 98.59 98.70 96.06 96.42 2,132,077 -2.02(-2.05%)
May 21, 2013 98.12 98.78 97.77 98.44 732,473 +0.57(+0.58%)
May 20, 2013 96.49 98.15 96.43 97.87 1,327,156 +1.36(+1.41%)
May 17, 2013 96.10 96.74 96.04 96.51 1,282,050 +0.47(+0.49%)
May 16, 2013 95.07 96.94 95.07 96.05 1,555,969 +0.58(+0.61%)
May 15, 2013 95.17 95.49 94.43 95.46 1,528,322 +1.66(+1.77%)
May 13, 2013 92.69 93.95 92.42 93.80 924,492 +1.04(+1.13%)
May 10, 2013 92.44 92.93 91.87 92.76 763,174 +0.50(+0.54%)
May 09, 2013 92.18 92.62 91.92 92.25 828,759 -0.14(-0.15%)
May 08, 2013 92.37 92.81 91.80 92.39 815,208 -0.16(-0.17%)
May 07, 2013 91.01 92.69 90.84 92.55 854,573 +1.56(+1.71%)
May 06, 2013 90.61 91.16 90.15 91.00 978,956 +0.68(+0.75%)
May 03, 2013 91.52 91.11 89.94 90.32 1,392,310 -0.63(-0.70%)
May 02, 2013 92.21 92.73 90.54 90.95 1,256,618 -1.07(-1.16%)
May 01, 2013 92.90 94.45 91.72 92.02 1,471,936 -0.56(-0.60%)
Apr 30, 2013 91.18 92.58 91.00 92.58 1,057,146 +1.38(+1.52%)
Apr 29, 2013 90.87 91.34 90.35 91.20 633,466 +0.58(+0.64%)
Apr 26, 2013 91.32 91.25 90.27 90.62 732,290 -0.63(-0.69%)
Apr 25, 2013 91.83 91.86 90.85 91.25 825,302 -0.66(-0.72%)
Apr 24, 2013 91.95 92.57 91.73 91.91 967,168 +0.13(+0.14%)
Apr 23, 2013 92.13 92.13 91.23 91.78 1,025,318 -0.12(-0.13%)
Apr 22, 2013 92.67 92.67 91.53 91.90 993,159 -0.70(-0.76%)
Apr 19, 2013 92.21 92.85 91.75 92.60 848,996 +0.74(+0.80%)
Apr 18, 2013 91.57 92.09 90.79 91.86 746,874 +0.57(+0.63%)
Apr 17, 2013 92.96 92.96 91.25 91.29 1,818,791 -1.89(-2.02%)
Apr 16, 2013 92.81 93.47 92.10 93.18 962,613 +1.00(+1.08%)
Apr 15, 2013 93.75 94.20 92.18 92.19 1,041,200 -2.16(-2.29%)
Apr 12, 2013 93.63 94.36 93.50 94.34 978,200 +0.61(+0.65%)
Apr 11, 2013 92.99 94.20 92.91 93.74 1,056,349 +0.85(+0.91%)
Apr 10, 2013 93.42 93.42 92.57 92.89 761,818 -0.01(-0.01%)
Apr 09, 2013 92.49 93.24 91.60 92.90 1,000,073 +0.33(+0.35%)
Apr 08, 2013 92.82 93.03 92.25 92.57 1,044,123 -0.29(-0.31%)
Apr 05, 2013 91.27 92.93 91.13 92.86 1,432,378 +0.85(+0.92%)
Apr 04, 2013 89.28 92.02 89.21 92.01 1,597,452 +2.94(+3.30%)
Apr 03, 2013 89.23 89.42 88.73 89.07 1,030,728 -0.10(-0.11%)
Apr 02, 2013 89.69 89.91 89.00 89.17 860,684 +0.03(+0.04%)
Apr 01, 2013 88.50 89.16 88.15 89.14 834,326 +0.99(+1.12%)
Mar 28, 2013 88.28 88.44 87.76 88.15 1,423,799 +0.02(+0.02%)
Mar 27, 2013 88.02 88.39 87.67 88.13 942,012 -0.31(-0.35%)
Mar 26, 2013 87.68 88.78 87.68 88.44 1,135,201 +1.14(+1.31%)
Mar 25, 2013 87.79 88.01 87.18 87.30 1,152,963 -0.21(-0.24%)
Mar 22, 2013 86.64 87.99 86.58 87.51 1,231,131 +0.95(+1.10%)
Mar 21, 2013 86.83 87.59 86.53 86.56 874,214 -0.75(-0.85%)
Mar 20, 2013 87.36 87.69 86.84 87.31 822,524 +0.23(+0.27%)
Mar 19, 2013 87.73 88.10 86.44 87.07 945,034 -0.39(-0.44%)
Mar 18, 2013 88.29 88.87 87.36 87.46 1,186,577 -1.12(-1.26%)
Mar 15, 2013 88.81 88.98 88.04 88.58 1,702,876 -0.58(-0.65%)
Mar 14, 2013 87.36 89.29 87.23 89.16 2,258,715 +1.68(+1.92%)
Mar 13, 2013 86.54 87.62 86.15 87.48 1,468,531 +0.72(+0.84%)
Mar 12, 2013 85.47 86.88 85.25 86.75 2,711,515 +1.18(+1.38%)
Mar 11, 2013 85.58 85.76 84.90 85.57 1,140,891 -0.04(-0.05%)
Mar 08, 2013 86.20 86.27 84.98 85.62 1,715,667 -0.46(-0.54%)
Mar 07, 2013 87.11 87.64 85.89 86.08 1,706,374 -1.02(-1.17%)
Mar 06, 2013 87.53 87.77 86.78 87.10 1,036,060 -0.35(-0.40%)
Mar 05, 2013 87.71 88.14 87.07 87.45 1,059,217 +0.06(+0.07%)
Mar 04, 2013 86.82 87.49 86.55 87.39 2,559,530 +0.30(+0.35%)
Mar 01, 2013 85.95 87.11 85.56 87.09 1,618,845 +0.95(+1.11%)
Feb 28, 2013 86.78 87.02 86.08 86.13 2,425,321 -0.77(-0.88%)
Feb 27, 2013 87.20 87.66 86.88 86.90 1,104,291 -0.41(-0.47%)
Feb 26, 2013 87.58 87.87 86.61 87.31 1,447,289 +0.14(+0.16%)
Feb 25, 2013 89.18 89.23 87.17 87.17 1,175,399 -1.72(-1.94%)
Feb 22, 2013 88.47 88.94 88.38 88.89 1,543,415 +0.78(+0.88%)
Feb 21, 2013 89.43 89.60 88.11 88.11 1,770,740 -1.37(-1.53%)
Feb 20, 2013 89.92 90.43 89.46 89.49 1,433,160 -0.50(-0.56%)
Feb 19, 2013 90.11 90.38 89.45 89.99 805,674 +0.11(+0.12%)
Feb 15, 2013 89.69 89.88 89.21 89.88 1,721,244 +0.14(+0.16%)
Feb 14, 2013 89.29 90.27 89.29 89.74 901,062 -0.12(-0.14%)
Feb 13, 2013 90.46 90.55 89.62 89.86 855,790 -0.41(-0.46%)
Feb 12, 2013 89.45 90.32 89.22 90.27 993,687 +0.72(+0.81%)
Feb 11, 2013 88.90 89.96 88.90 89.55 1,822,253 +0.65(+0.73%)
Feb 08, 2013 87.98 89.07 87.98 88.90 1,386,171 +1.28(+1.46%)
Feb 07, 2013 88.58 88.58 87.05 87.62 1,550,981 -1.03(-1.17%)
Feb 06, 2013 87.15 90.03 87.03 88.66 3,043,656 +1.77(+2.03%)
Feb 04, 2013 86.94 87.19 85.77 86.89 5,154,108 -0.12(-0.14%)
Feb 01, 2013 90.29 90.29 86.82 87.02 6,507,091 -2.54(-2.84%)
Jan 31, 2013 92.43 93.32 87.42 89.56 4,933,199 -4.04(-4.31%)
Jan 30, 2013 94.66 95.12 93.50 93.59 1,613,464 -1.57(-1.65%)
Jan 29, 2013 94.87 95.64 94.64 95.17 1,583,763 +0.19(+0.20%)
Jan 28, 2013 95.86 95.95 94.95 94.97 1,081,179 -0.54(-0.56%)
Jan 25, 2013 95.46 96.17 95.31 95.51 1,045,456 +0.06(+0.06%)
Jan 24, 2013 96.22 96.26 95.03 95.46 1,025,901 -0.43(-0.45%)
Jan 23, 2013 95.72 96.06 95.70 95.88 912,336 -0.13(-0.14%)
Jan 22, 2013 95.38 96.02 95.38 96.01 792,266 +0.41(+0.43%)
Jan 18, 2013 95.46 95.68 94.88 95.61 791,953 -0.01(-0.01%)
Jan 17, 2013 95.51 95.74 95.15 95.62 854,359 +0.45(+0.47%)
Jan 16, 2013 95.15 95.48 94.86 95.17 750,194 -0.30(-0.32%)
Jan 15, 2013 94.06 95.57 94.06 95.48 695,796 +1.08(+1.14%)
Jan 14, 2013 94.08 94.53 93.95 94.40 721,023 +0.45(+0.48%)
Jan 11, 2013 94.61 95.06 93.84 93.95 881,130 -0.64(-0.68%)
Jan 10, 2013 94.61 94.72 94.02 94.59 855,207 +0.31(+0.33%)
Jan 09, 2013 94.09 94.41 93.60 94.28 756,861 +0.38(+0.40%)
Jan 08, 2013 94.09 94.59 93.54 93.90 752,556 -0.29(-0.31%)
Jan 07, 2013 93.80 94.37 93.47 94.19 811,377 +0.10(+0.10%)
Jan 04, 2013 94.38 94.61 94.00 94.10 719,600 -0.28(-0.30%)
Jan 03, 2013 94.10 94.83 93.79 94.38 668,947 +0.52(+0.55%)
Jan 02, 2013 94.50 94.66 93.23 93.86 1,295,072 +0.30(+0.32%)
Dec 31, 2012 92.53 93.56 92.21 93.56 842,445 +1.11(+1.20%)
Dec 28, 2012 93.16 93.81 92.45 92.45 728,620 -1.24(-1.33%)
Dec 27, 2012 92.87 93.78 92.59 93.69 732,309 +1.17(+1.26%)
Dec 26, 2012 93.74 93.79 92.34 92.52 1,011,288 -1.00(-1.07%)
Dec 24, 2012 93.04 93.85 92.65 93.52 517,919 -0.09(-0.10%)
Dec 21, 2012 92.03 93.79 92.02 93.61 4,076,263 +0.74(+0.80%)
Dec 20, 2012 90.87 92.93 90.67 92.87 1,870,470 +1.49(+1.63%)
Dec 19, 2012 91.33 91.88 91.33 91.39 1,318,562 -0.03(-0.04%)
Dec 18, 2012 91.56 91.82 91.17 91.42 1,331,828 +0.18(+0.20%)
Dec 17, 2012 91.37 91.78 90.70 91.24 1,461,420 +0.40(+0.44%)
Dec 14, 2012 90.97 91.54 90.41 90.84 1,641,555 +0.08(+0.09%)
Dec 13, 2012 91.54 91.63 90.37 90.76 1,039,094 -1.01(-1.10%)
Dec 12, 2012 91.62 92.56 90.75 91.77 1,221,669 +0.61(+0.67%)
Dec 11, 2012 91.29 91.69 90.89 91.16 1,273,579 +0.07(+0.08%)
Dec 10, 2012 93.14 93.14 91.00 91.09 1,048,486 -0.49(-0.53%)
Dec 07, 2012 93.05 93.05 91.21 91.58 2,902,116 -1.58(-1.69%)
Dec 06, 2012 90.91 93.15 90.80 93.15 3,713,571 +2.23(+2.46%)
Dec 05, 2012 91.90 92.28 90.90 90.92 1,765,886 -1.03(-1.12%)
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.