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 (%)
Feb 29, 2008 59.39 59.97 58.00 58.12 1,663,203 -1.74(-2.90%)
Feb 28, 2008 61.12 61.20 59.74 59.86 1,447,408 -1.75(-2.85%)
Feb 27, 2008 61.94 62.65 61.06 61.61 1,114,598 -0.70(-1.13%)
Feb 26, 2008 62.25 63.39 61.37 62.32 1,942,550 -0.40(-0.64%)
Feb 25, 2008 60.08 62.72 59.09 62.72 1,938,213 +2.52(+4.18%)
Feb 22, 2008 58.93 60.20 57.65 60.20 1,274,980 +1.80(+3.09%)
Feb 21, 2008 60.19 60.95 58.23 58.40 1,641,587 -1.70(-2.84%)
Feb 20, 2008 58.80 60.17 58.34 60.10 1,931,275 +0.74(+1.24%)
Feb 19, 2008 59.07 59.42 58.17 59.37 2,152,440 +1.45(+2.51%)
Feb 18, 2008 58.39 58.48 56.85 57.92 0 +0.00(+0.00%)
Feb 15, 2008 58.39 58.48 56.85 57.92 1,850,403 -0.58(-1.00%)
Feb 14, 2008 60.12 60.30 58.32 58.50 1,555,357 -1.72(-2.86%)
Feb 13, 2008 59.21 60.26 58.53 60.22 2,279,876 +1.30(+2.21%)
Feb 12, 2008 56.77 59.16 56.42 58.92 2,616,692 +2.92(+5.21%)
Feb 11, 2008 57.57 57.57 55.49 56.00 1,513,745 -0.93(-1.63%)
Feb 08, 2008 57.95 58.96 56.16 56.93 1,968,335 -1.51(-2.58%)
Feb 07, 2008 57.75 59.30 56.44 58.44 2,888,619 +0.69(+1.19%)
Feb 06, 2008 58.46 59.11 57.61 57.76 2,318,525 +0.10(+0.17%)
Feb 05, 2008 58.48 60.09 57.47 57.66 1,837,554 -2.25(-3.76%)
Feb 04, 2008 61.60 61.93 59.65 59.91 1,580,292 -2.47(-3.96%)
Feb 01, 2008 59.32 62.88 59.11 62.38 2,314,936 +3.41(+5.78%)
Jan 31, 2008 57.58 59.77 57.24 58.97 2,394,623 +0.58(+1.00%)
Jan 30, 2008 59.70 61.51 57.71 58.39 2,536,680 -1.62(-2.70%)
Jan 29, 2008 60.21 60.59 59.00 60.01 1,709,667 +0.20(+0.33%)
Jan 28, 2008 57.30 59.87 57.12 59.81 2,186,381 +2.02(+3.50%)
Jan 25, 2008 58.79 59.99 57.61 57.79 2,273,860 -0.21(-0.36%)
Jan 24, 2008 60.37 60.37 57.23 58.00 2,151,068 -2.03(-3.38%)
Jan 23, 2008 51.87 60.26 51.87 60.03 6,232,995 +5.71(+10.51%)
Jan 22, 2008 50.22 55.41 49.78 54.32 2,769,852 +2.01(+3.85%)
Jan 21, 2008 54.39 54.68 51.45 52.31 0 +0.00(+0.00%)
Jan 18, 2008 54.39 54.68 51.45 52.31 2,807,772 -1.18(-2.21%)
Jan 17, 2008 54.60 55.43 53.38 53.49 2,217,804 -1.05(-1.93%)
Jan 16, 2008 52.53 55.13 52.39 54.54 2,315,244 +2.00(+3.81%)
Jan 15, 2008 52.82 53.96 52.00 52.54 1,921,053 -1.40(-2.60%)
Jan 14, 2008 55.59 56.52 52.38 53.94 2,264,166 -1.31(-2.37%)
Jan 11, 2008 53.60 56.53 52.90 55.25 2,305,003 +0.63(+1.15%)
Jan 10, 2008 53.87 56.12 51.56 54.62 2,700,465 +0.21(+0.39%)
Jan 09, 2008 53.34 54.66 50.78 54.41 2,836,124 +1.16(+2.18%)
Jan 08, 2008 55.00 57.34 52.96 53.24 2,583,489 -1.43(-2.62%)
Jan 07, 2008 52.95 54.84 51.90 54.68 2,345,507 +1.84(+3.49%)
Jan 04, 2008 53.58 54.62 52.81 52.83 2,167,495 -2.40(-4.34%)
Jan 03, 2008 58.33 58.33 54.92 55.23 2,170,327 -2.21(-3.85%)
Jan 02, 2008 58.19 59.09 56.69 57.44 1,808,723 -1.75(-2.96%)
Jan 01, 2008 58.15 59.53 57.46 59.20 0 +0.00(+0.00%)
Dec 31, 2007 58.15 59.53 57.46 59.20 934,872 +0.83(+1.42%)
Dec 28, 2007 59.72 59.73 58.00 58.37 1,259,720 -0.69(-1.16%)
Dec 27, 2007 59.88 60.03 58.15 59.05 1,003,841 -1.36(-2.25%)
Dec 26, 2007 62.13 62.16 60.02 60.41 868,906 -2.18(-3.48%)
Dec 24, 2007 60.36 62.59 60.36 62.59 304,901 +2.36(+3.92%)
Dec 21, 2007 59.74 60.40 59.33 60.23 1,505,282 +1.33(+2.25%)
Dec 20, 2007 60.31 60.44 58.08 58.90 1,378,299 -0.60(-1.01%)
Dec 19, 2007 58.75 59.71 58.01 59.51 1,766,585 +1.29(+2.21%)
Dec 18, 2007 56.73 58.44 55.93 58.22 2,855,350 +0.64(+1.11%)
Dec 17, 2007 58.58 59.19 57.02 57.58 1,799,474 -1.22(-2.07%)
Dec 14, 2007 59.62 61.22 58.76 58.80 1,750,891 -1.72(-2.85%)
Dec 13, 2007 60.30 61.10 59.31 60.52 1,413,054 -0.12(-0.20%)
Dec 12, 2007 63.01 63.20 59.48 60.64 2,349,974 -0.86(-1.40%)
Dec 11, 2007 66.71 66.74 61.49 61.50 1,484,106 -5.03(-7.56%)
Dec 10, 2007 65.57 67.04 64.15 66.53 988,651 +1.64(+2.52%)
Dec 07, 2007 65.68 66.69 64.60 64.90 1,099,491 -0.60(-0.92%)
Dec 06, 2007 62.83 65.50 62.63 65.50 1,172,666 +2.57(+4.09%)
Dec 05, 2007 60.38 62.96 60.38 62.93 1,307,812 +3.44(+5.78%)
Dec 04, 2007 61.54 61.78 59.48 59.49 1,078,182 -2.30(-3.72%)
Dec 03, 2007 62.30 62.51 60.93 61.79 1,260,264 -0.74(-1.19%)
Nov 30, 2007 61.90 63.20 61.68 62.53 2,565,904 +0.96(+1.55%)
Nov 29, 2007 61.39 61.71 60.26 61.58 1,645,102 -0.11(-0.18%)
Nov 28, 2007 60.60 62.63 60.15 61.69 1,697,619 +2.06(+3.45%)
Nov 27, 2007 57.01 59.87 56.87 59.63 3,358,481 +0.99(+1.69%)
Nov 26, 2007 62.29 62.56 58.64 58.64 1,907,222 -3.82(-6.12%)
Nov 23, 2007 61.73 62.71 61.21 62.46 386,746 +1.83(+3.02%)
Nov 21, 2007 60.32 61.18 59.76 60.63 1,891,907 -0.38(-0.62%)
Nov 20, 2007 62.58 64.24 59.76 61.01 2,239,851 -1.49(-2.38%)
Nov 19, 2007 63.56 63.91 62.03 62.50 2,187,534 -1.57(-2.45%)
Nov 16, 2007 65.73 65.73 63.14 64.07 1,345,343 -1.33(-2.03%)
Nov 15, 2007 65.81 66.59 64.51 65.40 1,857,558 -1.13(-1.70%)
Nov 14, 2007 70.37 70.95 66.52 66.53 1,461,111 -3.38(-4.83%)
Nov 13, 2007 65.85 69.91 65.80 69.91 1,558,434 +4.40(+6.71%)
Nov 12, 2007 66.64 67.15 65.25 65.51 1,972,691 -1.38(-2.07%)
Nov 09, 2007 64.66 67.69 64.66 66.90 1,563,045 +0.70(+1.06%)
Nov 08, 2007 66.03 67.13 64.45 66.19 1,942,780 +0.23(+0.34%)
Nov 07, 2007 67.44 67.67 65.96 65.96 2,218,065 -3.09(-4.47%)
Nov 06, 2007 68.20 69.15 66.89 69.05 1,498,164 +0.51(+0.74%)
Nov 05, 2007 69.49 69.93 67.46 68.54 1,522,483 -1.99(-2.83%)
Nov 02, 2007 72.44 72.44 69.45 70.54 1,893,009 -1.43(-1.98%)
Nov 01, 2007 75.46 75.74 71.35 71.96 2,853,683 -5.16(-6.69%)
Oct 31, 2007 75.20 77.13 74.20 77.13 1,366,333 +2.08(+2.77%)
Oct 30, 2007 73.68 75.45 73.68 75.05 769,198 +1.39(+1.89%)
Oct 29, 2007 74.62 75.08 73.31 73.66 844,893 -0.45(-0.61%)
Oct 26, 2007 73.40 74.20 72.37 74.11 886,240 +1.37(+1.88%)
Oct 25, 2007 72.49 73.36 71.20 72.74 1,075,955 +0.28(+0.39%)
Oct 24, 2007 73.05 73.22 70.37 72.45 1,286,821 -0.42(-0.57%)
Oct 23, 2007 70.59 72.87 70.48 72.87 1,518,837 +2.55(+3.63%)
Oct 22, 2007 67.96 70.59 67.60 70.32 1,487,827 +1.70(+2.48%)
Oct 19, 2007 71.32 71.52 68.41 68.61 1,750,853 -3.18(-4.43%)
Oct 18, 2007 71.54 72.16 70.34 71.79 1,311,788 +0.08(+0.11%)
Oct 17, 2007 72.45 72.45 69.81 71.71 1,111,418 +0.03(+0.04%)
Oct 16, 2007 73.08 73.15 70.75 71.69 2,164,792 -1.73(-2.36%)
Oct 15, 2007 76.05 76.16 73.17 73.42 860,001 -2.23(-2.94%)
Oct 12, 2007 77.73 77.76 75.15 75.64 900,234 -1.65(-2.14%)
Oct 11, 2007 78.60 78.91 76.98 77.30 937,127 -0.80(-1.03%)
Oct 10, 2007 78.29 78.60 77.50 78.10 884,490 -0.03(-0.03%)
Oct 09, 2007 76.66 78.21 76.03 78.13 1,259,310 +2.14(+2.82%)
Oct 08, 2007 76.00 76.89 75.81 75.98 942,852 -1.96(-2.52%)
Oct 05, 2007 77.04 78.23 76.18 77.94 1,309,084 +1.05(+1.37%)
Oct 04, 2007 76.42 77.19 74.93 76.89 1,171,211 +0.20(+0.26%)
Oct 03, 2007 77.04 77.60 76.11 76.69 1,684,540 -0.08(-0.11%)
Oct 02, 2007 75.11 76.77 75.08 76.77 1,581,810 +1.64(+2.18%)
Oct 01, 2007 74.24 75.39 74.05 75.14 1,143,858 +0.90(+1.21%)
Sep 28, 2007 74.45 74.83 73.34 74.24 912,797 -0.84(-1.11%)
Sep 27, 2007 75.38 75.93 74.64 75.08 657,404 +0.11(+0.15%)
Sep 26, 2007 74.62 75.24 74.00 74.96 967,342 +0.40(+0.54%)
Sep 25, 2007 74.98 75.12 74.08 74.56 945,397 -0.91(-1.21%)
Sep 24, 2007 73.50 75.89 73.10 75.47 1,258,197 +2.53(+3.47%)
Sep 21, 2007 73.88 73.91 72.79 72.94 1,120,164 -0.05(-0.07%)
Sep 20, 2007 74.48 74.65 72.64 73.00 973,385 -1.28(-1.73%)
Sep 19, 2007 74.61 75.39 73.89 74.28 1,354,883 +0.20(+0.27%)
Sep 18, 2007 72.30 74.33 72.24 74.08 1,327,531 +1.77(+2.45%)
Sep 17, 2007 72.86 72.94 71.98 72.30 456,398 -0.58(-0.80%)
Sep 14, 2007 73.36 72.89 72.01 72.89 787,963 -0.47(-0.64%)
Sep 13, 2007 72.69 74.56 72.33 73.36 1,291,274 +1.39(+1.93%)
Sep 12, 2007 71.13 72.32 70.18 71.97 674,579 +0.80(+1.12%)
Sep 11, 2007 69.68 71.40 69.74 71.17 1,087,723 +1.49(+2.14%)
Sep 10, 2007 71.08 72.19 69.30 69.68 1,233,707 -0.20(-0.29%)
Sep 07, 2007 69.89 70.90 69.25 69.88 1,048,126 -1.52(-2.13%)
Sep 06, 2007 71.24 71.81 70.76 71.40 650,884 +0.16(+0.23%)
Sep 05, 2007 72.03 72.67 71.03 71.24 1,071,503 -1.79(-2.45%)
Sep 04, 2007 71.73 73.83 71.13 73.03 919,158 +1.10(+1.53%)
Aug 31, 2007 71.89 72.88 70.90 71.93 1,153,877 +1.14(+1.62%)
Aug 30, 2007 70.35 72.59 69.42 70.78 1,139,406 +0.43(+0.61%)
Aug 29, 2007 69.42 70.35 68.92 70.35 825,334 +1.45(+2.10%)
Aug 28, 2007 70.46 70.62 68.91 68.91 1,420,878 -1.79(-2.53%)
Aug 27, 2007 71.95 72.31 70.62 70.70 602,859 -1.15(-1.60%)
Aug 24, 2007 71.87 72.79 71.42 71.85 804,024 -0.62(-0.86%)
Aug 23, 2007 72.93 73.76 71.76 72.47 975,929 -0.46(-0.63%)
Aug 22, 2007 74.34 74.57 72.47 72.93 1,091,381 -0.97(-1.32%)
Aug 21, 2007 72.64 74.03 71.95 73.91 1,472,561 +1.26(+1.74%)
Aug 20, 2007 71.25 74.31 70.80 72.64 1,908,763 +1.18(+1.65%)
Aug 17, 2007 76.09 77.94 68.47 71.46 2,838,258 +0.81(+1.15%)
Aug 16, 2007 66.66 70.96 65.07 70.65 3,631,946 +3.99(+5.98%)
Aug 15, 2007 67.57 70.43 66.47 66.66 1,687,148 -1.06(-1.56%)
Aug 14, 2007 70.23 70.94 67.72 67.72 1,740,993 -2.87(-4.06%)
Aug 13, 2007 72.85 73.51 70.59 70.59 1,370,626 -2.26(-3.11%)
Aug 10, 2007 74.56 75.34 72.69 72.85 2,122,173 -2.87(-3.80%)
Aug 09, 2007 75.72 79.80 70.97 75.72 2,446,741 +0.01(+0.01%)
Aug 08, 2007 73.83 75.84 73.56 75.72 2,174,651 +2.56(+3.50%)
Aug 07, 2007 70.23 73.94 69.12 73.16 2,635,503 +2.93(+4.17%)
Aug 06, 2007 65.77 70.23 65.69 70.23 2,077,329 +1.36(+1.97%)
Aug 03, 2007 69.11 71.93 68.56 68.87 2,265,931 -3.06(-4.26%)
Aug 02, 2007 71.40 72.57 70.59 71.93 2,339,082 +0.53(+0.75%)
Aug 01, 2007 68.17 71.59 67.10 71.40 2,834,600 +3.50(+5.16%)
Jul 31, 2007 68.86 69.82 67.34 67.90 1,633,016 -0.33(-0.48%)
Jul 30, 2007 67.29 68.57 66.60 68.22 1,594,373 +0.93(+1.38%)
Jul 27, 2007 66.67 70.64 66.67 67.29 2,740,617 -1.36(-1.99%)
Jul 26, 2007 69.30 70.15 66.63 68.66 2,253,848 -1.75(-2.49%)
Jul 25, 2007 71.73 72.16 68.93 70.41 1,510,870 -0.24(-0.34%)
Jul 24, 2007 71.95 72.94 70.38 70.65 1,333,090 -1.82(-2.52%)
Jul 23, 2007 73.73 74.20 72.41 72.47 1,152,446 -0.97(-1.33%)
Jul 20, 2007 75.20 75.20 72.74 73.45 1,265,062 -1.82(-2.42%)
Jul 19, 2007 75.79 75.96 74.99 75.27 825,174 +0.08(+0.10%)
Jul 18, 2007 75.60 75.60 73.35 75.20 1,412,606 -0.84(-1.11%)
Jul 17, 2007 76.93 77.57 75.61 76.04 878,607 -0.58(-0.76%)
Jul 16, 2007 77.26 78.33 76.61 76.62 766,336 -0.55(-0.72%)
Jul 13, 2007 75.96 77.24 75.22 77.18 644,977 +0.97(+1.28%)
Jul 12, 2007 75.21 76.20 74.63 76.20 1,061,007 +1.28(+1.71%)
Jul 11, 2007 74.80 75.37 74.06 74.92 1,274,417 -0.41(-0.55%)
Jul 10, 2007 76.69 77.04 74.86 75.33 1,746,804 -2.13(-2.75%)
Jul 09, 2007 78.43 78.51 76.72 77.47 842,963 -0.72(-0.92%)
Jul 06, 2007 78.60 78.69 77.37 78.19 806,092 -0.42(-0.53%)
Jul 05, 2007 78.16 80.78 77.82 78.60 1,324,191 +1.68(+2.18%)
Jul 03, 2007 77.54 78.17 76.43 76.93 697,462 +0.00(+0.00%)
Jul 02, 2007 74.76 77.00 74.47 76.93 1,312,424 +2.17(+2.90%)
Jun 29, 2007 75.35 76.64 74.07 74.76 1,603,317 -0.40(-0.54%)
Jun 28, 2007 76.65 77.15 74.77 75.16 1,482,897 -1.18(-1.54%)
Jun 27, 2007 74.53 76.47 72.27 76.33 2,188,804 +2.13(+2.86%)
Jun 26, 2007 75.37 76.08 73.25 74.21 1,501,503 -1.04(-1.38%)
Jun 25, 2007 75.77 76.72 74.65 75.25 2,021,511 -0.86(-1.12%)
Jun 22, 2007 76.77 76.71 75.33 76.10 1,896,996 -0.35(-0.46%)
Jun 21, 2007 77.63 77.37 73.47 76.45 2,473,139 -0.86(-1.11%)
Jun 20, 2007 80.88 81.43 77.29 77.31 2,043,775 -3.45(-4.27%)
Jun 19, 2007 79.76 80.76 78.76 80.76 930,448 +1.00(+1.25%)
Jun 18, 2007 79.08 81.13 78.81 79.76 1,266,625 -1.68(-2.06%)
Jun 15, 2007 81.12 82.09 80.77 81.43 1,339,140 +1.14(+1.42%)
Jun 14, 2007 80.43 81.35 79.58 80.30 1,691,696 -0.80(-0.98%)
Jun 13, 2007 76.42 81.48 75.98 81.09 5,399,656 +5.07(+6.68%)
Jun 12, 2007 77.24 77.24 75.76 76.02 1,467,790 -1.23(-1.59%)
Jun 11, 2007 78.30 78.79 77.15 77.25 1,035,802 -1.04(-1.33%)
Jun 08, 2007 77.50 78.41 76.49 78.29 1,182,978 +1.23(+1.60%)
Jun 07, 2007 79.11 79.86 76.82 77.06 2,478,228 -2.80(-3.50%)
Jun 06, 2007 81.52 80.74 78.99 79.86 1,250,245 -1.34(-1.65%)
Jun 05, 2007 82.67 83.06 81.18 81.20 1,550,482 -1.47(-1.78%)
Jun 04, 2007 81.45 83.22 81.26 82.67 1,715,390 +1.29(+1.58%)
Jun 01, 2007 82.00 82.39 80.35 81.38 919,158 -0.62(-0.75%)
May 31, 2007 84.11 84.26 81.15 81.99 2,179,104 -1.60(-1.91%)
May 30, 2007 80.49 84.67 79.74 83.59 4,158,792 +3.67(+4.59%)
May 29, 2007 76.71 80.50 76.72 79.93 3,614,136 +5.16(+6.90%)
May 25, 2007 72.98 75.83 72.97 74.77 2,121,060 +1.99(+2.73%)
May 24, 2007 74.33 74.52 71.72 72.78 1,818,120 -1.66(-2.23%)
May 23, 2007 74.68 75.91 74.35 74.44 1,314,491 -0.23(-0.31%)
May 22, 2007 73.95 75.16 73.70 74.67 1,022,205 +0.89(+1.20%)
May 21, 2007 73.13 74.82 72.84 73.79 1,201,336 +0.66(+0.90%)
May 18, 2007 74.21 74.33 72.56 73.13 1,326,640 -0.89(-1.21%)
May 17, 2007 75.55 75.55 74.00 74.02 1,821,300 -1.69(-2.23%)
May 16, 2007 76.88 77.06 74.59 75.71 1,612,025 -1.16(-1.51%)
May 15, 2007 78.34 79.86 76.86 76.87 2,281,038 -1.30(-1.67%)
May 14, 2007 77.88 78.69 77.72 78.17 1,445,050 +0.30(+0.38%)
May 11, 2007 74.92 78.57 75.98 77.88 2,165,905 +2.96(+3.95%)
May 10, 2007 75.62 75.97 74.89 74.91 1,068,004 -0.99(-1.31%)
May 09, 2007 74.86 76.56 74.55 75.91 1,299,384 +1.06(+1.41%)
May 08, 2007 75.79 75.31 74.83 74.85 1,061,961 -0.62(-0.82%)
May 07, 2007 74.87 75.69 74.87 75.47 861,909 +0.62(+0.83%)
May 04, 2007 75.99 75.99 74.37 74.85 1,323,546 -1.40(-1.83%)
May 03, 2007 76.09 77.00 75.78 76.25 1,219,713 +0.67(+0.88%)
May 02, 2007 75.26 75.66 74.78 75.58 2,259,570 -0.03(-0.03%)
May 01, 2007 77.13 77.22 74.84 75.61 2,495,116 -1.28(-1.66%)
Apr 30, 2007 79.20 79.22 76.73 76.88 2,218,065 -2.32(-2.93%)
Apr 27, 2007 80.65 80.65 78.98 79.20 2,313,161 -1.91(-2.36%)
Apr 26, 2007 82.22 82.69 81.06 81.11 908,821 -1.39(-1.68%)
Apr 25, 2007 83.16 83.48 81.61 82.50 950,644 +0.12(+0.15%)
Apr 24, 2007 83.77 83.77 82.05 82.38 658,836 -1.25(-1.50%)
Apr 23, 2007 81.91 83.82 81.91 83.64 829,468 +1.67(+2.03%)
Apr 20, 2007 81.92 82.36 81.49 81.97 1,093,289 +0.06(+0.07%)
Apr 19, 2007 81.88 82.36 81.28 81.91 779,376 -0.33(-0.40%)
Apr 18, 2007 82.15 82.79 81.66 82.24 999,465 -0.07(-0.08%)
Apr 17, 2007 81.32 82.31 80.48 82.31 869,224 +1.70(+2.11%)
Apr 16, 2007 81.12 81.37 80.26 80.61 591,091 -0.35(-0.43%)
Apr 13, 2007 79.55 81.09 79.33 80.96 910,411 +1.31(+1.65%)
Apr 12, 2007 79.31 80.37 79.05 79.64 1,050,829 -0.72(-0.90%)
Apr 11, 2007 81.06 82.21 79.93 80.37 1,291,592 -1.63(-1.99%)
Apr 10, 2007 82.06 82.28 81.44 81.99 547,996 +0.12(+0.15%)
Apr 09, 2007 82.09 82.69 81.73 81.87 432,704 -0.19(-0.23%)
Apr 05, 2007 82.14 82.37 81.89 82.06 488,203 -0.08(-0.09%)
Apr 04, 2007 82.82 82.82 81.40 82.14 866,680 -0.55(-0.67%)
Apr 03, 2007 82.25 83.13 81.96 82.69 1,015,367 +0.79(+0.97%)
Apr 02, 2007 81.43 82.06 80.71 81.90 1,142,427 +0.15(+0.18%)
Mar 30, 2007 79.59 82.06 79.28 81.75 2,324,770 +2.63(+3.32%)
Mar 29, 2007 79.01 80.18 78.79 79.12 1,171,211 -0.43(-0.54%)
Mar 28, 2007 79.37 81.00 78.30 79.55 1,759,281 -1.63(-2.01%)
Mar 27, 2007 83.03 83.03 81.06 81.18 1,145,131 -1.97(-2.37%)
Mar 26, 2007 84.38 84.79 82.74 83.14 1,042,242 -1.74(-2.04%)
Mar 23, 2007 84.62 85.48 84.53 84.88 606,040 +0.13(+0.16%)
Mar 22, 2007 86.96 86.96 83.97 84.75 718,469 +0.24(+0.28%)
Mar 21, 2007 82.39 84.63 82.16 84.51 968,932 +1.40(+1.69%)
Mar 20, 2007 83.61 83.61 81.86 83.11 883,059 +0.87(+1.06%)
Mar 19, 2007 81.35 82.79 81.31 82.24 1,026,181 +1.52(+1.89%)
Mar 16, 2007 81.84 82.09 80.38 80.72 1,604,074 -1.14(-1.40%)
Mar 15, 2007 81.43 82.25 81.32 81.86 1,177,730 +0.98(+1.21%)
Mar 14, 2007 80.35 81.46 78.73 80.88 1,637,469 +1.05(+1.32%)
Mar 13, 2007 82.59 81.67 79.70 79.83 1,671,023 -2.76(-3.34%)
Mar 12, 2007 81.52 83.21 81.16 82.59 1,060,371 +0.16(+0.20%)
Mar 09, 2007 81.81 82.89 81.81 82.43 843,303 +1.09(+1.34%)
Mar 08, 2007 81.16 82.65 81.06 81.34 1,721,910 +1.03(+1.28%)
Mar 07, 2007 83.64 83.65 80.22 80.31 1,821,459 -1.42(-1.74%)
Mar 06, 2007 79.39 82.11 79.23 81.74 2,114,540 +2.84(+3.60%)
Mar 05, 2007 80.18 81.69 78.77 78.89 3,619,065 -3.67(-4.44%)
Mar 02, 2007 84.33 84.73 82.52 82.56 1,778,364 -1.75(-2.07%)
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.