Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 91.07 92.40 90.71 92.04 1,584,851 +1.19(+1.31%)
Feb 27, 2014 91.75 91.87 90.60 90.85 1,014,277 -0.81(-0.88%)
Feb 26, 2014 92.71 92.73 91.38 91.65 972,609 -0.57(-0.62%)
Feb 25, 2014 91.95 92.59 91.79 92.22 1,073,285 +0.01(+0.01%)
Feb 24, 2014 92.08 92.92 91.82 92.22 973,341 +0.40(+0.44%)
Feb 21, 2014 91.88 92.47 91.22 91.82 873,029 -0.16(-0.18%)
Feb 20, 2014 91.90 92.29 91.19 91.98 1,033,205 +0.39(+0.42%)
Feb 19, 2014 92.33 92.65 91.43 91.60 943,448 -0.82(-0.89%)
Feb 18, 2014 91.87 92.60 91.70 92.42 969,388 +0.36(+0.40%)
Feb 14, 2014 91.63 92.05 92.05 92.05 816,511 +0.46(+0.51%)
Feb 13, 2014 91.74 92.40 91.52 91.59 1,396,964 -0.37(-0.40%)
Feb 12, 2014 92.49 92.73 91.80 91.96 2,023,420 -0.56(-0.61%)
Feb 11, 2014 92.07 93.39 91.81 92.52 1,762,924 +0.23(+0.25%)
Feb 10, 2014 91.54 92.62 91.11 92.30 1,500,549 +1.08(+1.19%)
Feb 07, 2014 90.85 91.44 90.48 91.21 1,266,057 +0.59(+0.65%)
Feb 06, 2014 90.04 90.70 89.98 90.63 1,211,593 +0.69(+0.77%)
Feb 05, 2014 88.94 90.15 88.66 89.93 2,001,384 +0.76(+0.85%)
Feb 04, 2014 88.39 89.26 87.83 89.18 2,065,940 +1.19(+1.35%)
Feb 03, 2014 88.14 88.77 87.86 87.99 1,972,883 -0.15(-0.17%)
Jan 31, 2014 86.57 88.53 86.57 88.14 2,220,766 +0.96(+1.10%)
Jan 30, 2014 81.47 87.97 81.47 87.18 3,811,663 +3.24(+3.86%)
Jan 29, 2014 86.61 89.05 83.54 83.94 2,599,926 +0.06(+0.08%)
Jan 28, 2014 84.21 85.30 83.86 83.87 2,077,331 -0.61(-0.72%)
Jan 27, 2014 84.81 85.79 84.48 84.48 1,364,232 -0.81(-0.95%)
Jan 24, 2014 84.91 85.72 84.91 85.30 1,690,042 -0.81(-0.94%)
Jan 23, 2014 86.51 86.65 85.97 86.10 1,590,250 -0.90(-1.03%)
Jan 22, 2014 87.45 87.86 86.77 87.00 1,616,576 -0.16(-0.19%)
Jan 21, 2014 87.41 87.77 86.87 87.16 1,110,938 +0.19(+0.21%)
Jan 17, 2014 87.76 86.98 86.98 86.98 1,259,027 -0.69(-0.79%)
Jan 16, 2014 88.10 88.19 87.39 87.67 1,250,981 +0.15(+0.17%)
Jan 15, 2014 87.04 87.78 86.93 87.52 1,102,181 +0.65(+0.75%)
Jan 14, 2014 86.49 87.11 86.27 86.87 899,821 +0.64(+0.74%)
Jan 13, 2014 86.59 87.20 85.93 86.23 912,596 -0.69(-0.80%)
Jan 10, 2014 86.60 87.14 86.27 86.92 894,140 +0.65(+0.75%)
Jan 09, 2014 85.24 86.88 85.24 86.27 874,800 -0.31(-0.35%)
Jan 08, 2014 86.07 87.18 85.73 86.58 1,245,243 +0.21(+0.25%)
Jan 07, 2014 86.74 87.16 85.87 86.37 1,379,176 -0.37(-0.43%)
Jan 06, 2014 86.02 86.76 85.47 86.74 1,981,418 +1.27(+1.49%)
Jan 03, 2014 84.02 85.84 84.02 85.47 1,033,621 +1.08(+1.29%)
Jan 02, 2014 84.39 85.11 83.98 84.38 1,263,309 +0.01(+0.01%)
Dec 31, 2013 84.62 84.37 84.37 84.37 1,063,272 -0.23(-0.27%)
Dec 30, 2013 85.12 85.15 84.39 84.60 582,742 -0.26(-0.30%)
Dec 27, 2013 84.37 84.97 83.89 84.86 1,214,570 +0.89(+1.06%)
Dec 26, 2013 84.28 84.55 83.48 83.97 713,531 +0.33(+0.39%)
Dec 24, 2013 83.45 83.80 83.25 83.64 484,323 +0.20(+0.24%)
Dec 23, 2013 84.57 84.69 83.34 83.44 1,039,537 -0.54(-0.65%)
Dec 20, 2013 83.27 84.00 83.20 83.99 2,154,708 +0.53(+0.64%)
Dec 19, 2013 84.63 84.86 82.82 83.46 1,063,054 -1.15(-1.35%)
Dec 18, 2013 83.41 84.76 82.30 84.60 1,596,989 +1.20(+1.44%)
Dec 17, 2013 84.02 84.33 83.20 83.40 1,227,610 -0.79(-0.93%)
Dec 16, 2013 84.50 84.80 84.11 84.19 1,136,656 -0.14(-0.17%)
Dec 13, 2013 85.04 85.60 83.88 84.33 1,170,672 -0.30(-0.36%)
Dec 12, 2013 85.92 86.45 84.59 84.63 1,806,665 -0.62(-0.73%)
Dec 11, 2013 86.49 86.66 85.17 85.25 1,479,043 -1.17(-1.36%)
Dec 10, 2013 85.74 86.81 85.64 86.43 1,063,725 +0.07(+0.08%)
Dec 09, 2013 86.07 86.68 85.83 86.36 942,436 +0.29(+0.34%)
Dec 06, 2013 84.85 86.14 84.85 86.07 1,121,591 +0.76(+0.89%)
Dec 05, 2013 84.29 86.49 84.14 85.31 1,108,162 -0.08(-0.09%)
Dec 04, 2013 83.28 86.49 83.27 85.39 2,280,133 +1.54(+1.84%)
Dec 03, 2013 82.06 84.75 82.06 83.85 783,377 +0.59(+0.71%)
Dec 02, 2013 83.58 84.28 82.89 83.25 968,304 -0.59(-0.71%)
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%)
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.