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 27, 2009 25.78 27.61 25.49 26.68 0 +0.32(+1.22%)
Feb 26, 2009 29.03 29.29 26.21 26.35 6,497,379 -1.61(-5.76%)
Feb 25, 2009 28.18 29.22 26.59 27.96 6,377,317 -0.52(-1.81%)
Feb 24, 2009 25.60 28.61 25.60 28.48 5,970,819 +2.85(+11.14%)
Feb 23, 2009 27.94 28.05 25.44 25.63 5,650,712 -2.06(-7.45%)
Feb 20, 2009 25.44 27.91 25.08 27.69 0 +1.74(+6.71%)
Feb 19, 2009 27.51 27.98 25.66 25.95 5,592,692 -1.03(-3.80%)
Feb 18, 2009 26.54 27.20 25.59 26.97 4,566,336 +0.63(+2.39%)
Feb 17, 2009 26.85 27.13 25.93 26.34 5,890,318 -1.49(-5.35%)
Feb 13, 2009 29.61 29.89 27.78 27.83 3,976,775 -2.07(-6.92%)
Feb 12, 2009 29.68 30.13 27.91 29.90 5,172,503 -0.66(-2.16%)
Feb 11, 2009 29.64 30.74 28.96 30.56 4,467,914 +1.18(+4.02%)
Feb 10, 2009 31.50 32.08 29.00 29.38 6,395,279 -2.70(-8.41%)
Feb 09, 2009 31.89 32.13 30.98 32.08 2,807,547 +0.29(+0.91%)
Feb 06, 2009 30.04 32.16 29.44 31.79 5,076,545 +2.21(+7.46%)
Feb 05, 2009 30.96 31.32 28.69 29.58 6,497,180 -1.91(-6.07%)
Feb 04, 2009 32.67 33.25 31.35 31.49 4,107,558 -1.02(-3.13%)
Feb 03, 2009 33.42 33.66 31.76 32.51 3,646,672 -0.44(-1.34%)
Feb 02, 2009 31.80 33.01 31.17 32.95 4,781,673 +0.37(+1.14%)
Jan 30, 2009 35.01 35.37 32.00 32.58 0 -1.80(-5.25%)
Jan 29, 2009 36.04 36.57 34.32 34.38 5,418,190 -2.47(-6.69%)
Jan 28, 2009 35.91 37.20 35.10 36.85 6,459,016 +2.27(+6.56%)
Jan 27, 2009 33.89 34.71 33.43 34.58 3,132,304 +0.86(+2.54%)
Jan 26, 2009 34.20 35.04 32.91 33.72 3,701,139 -0.47(-1.38%)
Jan 23, 2009 31.50 34.49 31.50 34.20 4,596,506 +1.40(+4.26%)
Jan 22, 2009 34.40 34.93 32.23 32.80 5,381,557 -2.67(-7.53%)
Jan 21, 2009 32.52 35.68 32.00 35.47 7,537,206 +3.82(+12.08%)
Jan 20, 2009 34.42 34.45 31.49 31.65 5,998,772 -3.08(-8.87%)
Jan 16, 2009 34.76 35.00 33.13 34.73 0 +0.91(+2.70%)
Jan 15, 2009 32.49 34.75 31.27 33.82 5,286,022 +1.04(+3.19%)
Jan 14, 2009 32.74 33.34 31.95 32.77 4,584,224 -0.98(-2.91%)
Jan 13, 2009 31.67 34.02 31.56 33.76 4,112,020 +1.65(+5.15%)
Jan 12, 2009 33.88 34.90 31.68 32.10 2,901,508 -2.20(-6.42%)
Jan 09, 2009 35.93 36.44 33.96 34.30 2,904,429 -1.70(-4.73%)
Jan 08, 2009 36.63 36.71 35.35 36.01 3,737,304 -1.28(-3.44%)
Jan 07, 2009 37.57 38.73 36.93 37.29 3,073,974 -1.22(-3.17%)
Jan 06, 2009 37.08 38.91 36.26 38.51 4,114,000 +2.05(+5.62%)
Jan 05, 2009 37.20 37.79 36.40 36.46 3,628,333 -1.06(-2.82%)
Jan 02, 2009 38.40 39.30 37.28 37.52 0 -0.58(-1.52%)
Jan 01, 2009 36.49 38.85 36.28 38.09 0 +0.00(+0.00%)
Dec 31, 2008 36.49 38.85 36.28 38.09 3,004,966 +1.35(+3.68%)
Dec 30, 2008 34.89 36.81 34.48 36.74 2,290,001 +2.06(+5.95%)
Dec 29, 2008 35.93 35.93 33.96 34.68 2,814,425 -1.19(-3.31%)
Dec 26, 2008 36.55 36.60 35.21 35.87 1,344,804 -0.35(-0.97%)
Dec 24, 2008 36.46 36.97 35.84 36.22 1,103,037 -1.84(-4.84%)
Dec 23, 2008 39.84 40.06 37.26 38.06 2,786,548 -0.80(-2.05%)
Dec 22, 2008 40.65 41.68 37.65 38.86 3,889,859 -1.70(-4.19%)
Dec 19, 2008 43.01 43.48 38.95 40.56 4,260,115 +1.44(+3.68%)
Dec 18, 2008 43.01 43.01 38.52 39.12 7,010,288 -3.72(-8.68%)
Dec 17, 2008 42.18 44.97 40.91 42.84 4,829,792 +0.06(+0.13%)
Dec 16, 2008 39.57 42.78 38.09 42.78 6,546,460 +4.10(+10.60%)
Dec 15, 2008 39.73 39.77 36.92 38.68 3,591,976 -0.96(-2.43%)
Dec 12, 2008 35.46 39.86 34.77 39.64 6,153,292 +3.39(+9.35%)
Dec 11, 2008 40.56 41.06 35.77 36.25 6,818,373 -5.33(-12.81%)
Dec 10, 2008 40.25 41.96 38.99 41.58 3,570,623 +2.67(+6.85%)
Dec 09, 2008 41.59 42.18 38.37 38.91 5,641,188 -3.60(-8.46%)
Dec 08, 2008 42.01 42.76 39.77 42.51 6,532,251 +0.61(+1.46%)
Dec 05, 2008 37.35 42.61 36.79 41.90 5,234,365 +4.04(+10.68%)
Dec 04, 2008 37.11 40.62 36.90 37.86 5,388,593 -0.14(-0.36%)
Dec 03, 2008 35.00 38.43 33.58 37.99 5,775,690 +2.01(+5.57%)
Dec 02, 2008 32.66 36.17 32.66 35.99 7,532,432 +4.37(+13.82%)
Dec 01, 2008 36.60 37.00 31.32 31.62 7,195,296 -6.53(-17.13%)
Nov 28, 2008 37.94 38.49 36.76 38.15 2,259,685 -0.59(-1.53%)
Nov 26, 2008 37.08 39.11 36.32 38.74 4,712,546 +0.85(+2.24%)
Nov 25, 2008 36.54 39.17 35.19 37.89 9,266,076 +2.40(+6.77%)
Nov 24, 2008 30.77 36.16 30.50 35.49 7,349,817 +5.43(+18.08%)
Nov 21, 2008 27.62 30.74 26.05 30.06 8,317,558 +3.14(+11.68%)
Nov 20, 2008 28.15 31.06 26.54 26.91 9,751,200 -1.86(-6.45%)
Nov 19, 2008 31.98 32.75 28.01 28.77 7,258,125 -3.98(-12.15%)
Nov 18, 2008 32.77 33.43 30.57 32.75 5,105,455 +0.09(+0.27%)
Nov 17, 2008 34.41 34.67 32.22 32.66 4,758,298 -2.21(-6.35%)
Nov 14, 2008 36.31 37.96 34.22 34.88 0 -3.65(-9.47%)
Nov 13, 2008 35.01 39.19 33.00 38.52 5,921,828 +3.92(+11.32%)
Nov 12, 2008 36.72 36.90 34.30 34.60 3,953,639 -3.09(-8.19%)
Nov 11, 2008 36.02 38.61 35.79 37.69 3,174,296 +0.80(+2.16%)
Nov 10, 2008 40.92 41.23 36.45 36.89 2,934,197 -3.57(-8.83%)
Nov 07, 2008 38.94 40.67 36.72 40.47 3,767,182 +1.95(+5.06%)
Nov 06, 2008 39.43 40.69 37.68 38.52 3,948,197 -1.25(-3.13%)
Nov 05, 2008 45.25 45.65 39.58 39.76 3,602,443 -5.50(-12.16%)
Nov 04, 2008 44.29 46.14 43.27 45.26 3,118,865 +2.18(+5.06%)
Nov 03, 2008 44.35 44.89 42.87 43.08 1,806,645 -1.58(-3.53%)
Oct 31, 2008 42.89 45.52 41.07 44.66 4,218,929 +2.40(+5.68%)
Oct 30, 2008 43.16 43.51 40.59 42.26 3,925,073 +0.31(+0.75%)
Oct 29, 2008 43.01 44.48 41.36 41.94 5,291,981 -2.20(-4.99%)
Oct 28, 2008 39.73 44.31 37.47 44.14 4,394,827 +5.66(+14.71%)
Oct 27, 2008 39.74 41.76 38.21 38.48 2,554,884 -1.88(-4.66%)
Oct 24, 2008 38.40 42.35 38.23 40.37 4,539,302 -1.35(-3.24%)
Oct 23, 2008 40.55 42.57 38.25 41.72 6,227,561 +1.32(+3.27%)
Oct 22, 2008 42.95 43.44 38.84 40.40 4,045,160 -3.65(-8.29%)
Oct 21, 2008 45.70 46.77 43.72 44.05 2,798,650 -2.23(-4.81%)
Oct 20, 2008 47.17 47.17 44.58 46.28 3,033,350 +0.27(+0.59%)
Oct 17, 2008 45.88 48.50 44.23 46.01 3,965,416 -1.02(-2.17%)
Oct 16, 2008 45.48 47.70 42.35 47.02 7,142,206 +3.50(+8.03%)
Oct 15, 2008 50.62 50.62 42.77 43.53 4,854,361 -7.53(-14.75%)
Oct 14, 2008 54.63 55.79 47.40 51.06 4,356,523 -3.64(-6.66%)
Oct 13, 2008 51.21 55.04 49.12 54.70 4,136,197 +3.57(+6.99%)
Oct 10, 2008 44.28 51.71 43.08 51.13 9,257,868 +5.68(+12.51%)
Oct 09, 2008 51.37 51.44 45.21 45.45 4,258,190 -3.79(-7.69%)
Oct 08, 2008 48.68 53.81 48.33 49.23 4,980,429 -1.25(-2.47%)
Oct 07, 2008 53.41 54.02 49.72 50.48 5,514,784 -2.35(-4.44%)
Oct 06, 2008 52.58 53.58 48.58 52.82 5,800,779 -1.35(-2.48%)
Oct 03, 2008 58.34 59.07 53.45 54.17 0 -2.19(-3.89%)
Oct 02, 2008 59.74 60.05 56.28 56.36 3,455,180 -4.29(-7.07%)
Oct 01, 2008 60.97 60.97 58.66 60.65 2,382,515 -1.24(-2.00%)
Sep 30, 2008 59.89 62.17 57.48 61.89 2,835,113 +3.22(+5.49%)
Sep 29, 2008 61.35 61.35 57.22 58.67 3,424,169 -3.75(-6.00%)
Sep 26, 2008 59.31 62.78 58.88 62.42 0 +1.77(+2.91%)
Sep 25, 2008 59.68 61.58 58.59 60.65 2,237,369 +1.86(+3.16%)
Sep 24, 2008 60.52 60.52 58.10 58.80 2,106,403 -0.82(-1.37%)
Sep 23, 2008 59.56 61.88 58.97 59.61 2,311,732 -0.23(-0.38%)
Sep 22, 2008 64.55 65.01 58.28 59.84 2,387,209 -5.50(-8.41%)
Sep 19, 2008 66.00 71.10 60.38 65.34 0 +3.42(+5.53%)
Sep 18, 2008 57.57 63.98 55.81 61.92 6,091,677 +4.87(+8.53%)
Sep 17, 2008 59.39 60.77 56.03 57.05 4,150,657 -3.86(-6.34%)
Sep 16, 2008 55.44 61.94 55.44 60.91 4,590,269 +3.43(+5.96%)
Sep 15, 2008 61.07 61.56 57.11 57.48 4,639,420 -5.50(-8.74%)
Sep 12, 2008 61.56 63.02 61.51 62.98 1,627,040 +0.45(+0.71%)
Sep 11, 2008 62.44 62.97 61.22 62.54 2,401,071 -0.44(-0.70%)
Sep 10, 2008 62.47 63.64 61.77 62.98 2,688,151 +0.48(+0.76%)
Sep 09, 2008 65.37 65.64 61.94 62.50 3,162,605 -3.19(-4.85%)
Sep 08, 2008 66.02 66.65 63.66 65.69 4,000,856 +2.79(+4.44%)
Sep 05, 2008 61.37 62.95 60.73 62.90 0 +0.87(+1.40%)
Sep 04, 2008 63.04 64.20 61.81 62.03 2,292,413 -2.06(-3.21%)
Sep 03, 2008 62.48 64.09 62.39 64.08 1,613,370 +1.25(+1.99%)
Sep 02, 2008 64.58 65.48 61.55 62.83 1,944,288 -0.05(-0.08%)
Aug 29, 2008 63.41 64.05 62.34 62.88 0 -0.72(-1.13%)
Aug 28, 2008 62.51 63.69 62.26 63.60 1,709,422 +1.25(+2.01%)
Aug 27, 2008 61.59 62.88 61.23 62.35 933,239 +0.48(+0.77%)
Aug 26, 2008 60.87 62.11 60.36 61.87 1,117,605 +0.70(+1.15%)
Aug 25, 2008 63.27 63.27 60.90 61.17 1,096,837 -2.43(-3.82%)
Aug 22, 2008 61.83 63.86 61.43 63.59 0 +1.82(+2.95%)
Aug 21, 2008 60.42 62.30 60.30 61.77 1,626,261 +0.08(+0.12%)
Aug 20, 2008 61.90 62.16 59.98 61.70 1,775,761 +0.26(+0.43%)
Aug 19, 2008 61.78 61.78 60.45 61.43 1,670,781 -0.64(-1.03%)
Aug 18, 2008 63.79 64.49 61.57 62.07 1,705,033 -1.89(-2.95%)
Aug 15, 2008 65.90 66.09 63.34 63.96 0 -0.12(-0.19%)
Aug 14, 2008 63.07 64.69 62.88 64.08 1,871,100 +0.33(+0.52%)
Aug 13, 2008 65.08 65.73 62.92 63.75 2,245,888 -1.26(-1.93%)
Aug 12, 2008 65.63 66.74 63.86 65.00 2,676,728 -2.72(-4.02%)
Aug 11, 2008 65.72 68.84 65.54 67.73 3,796,379 +1.99(+3.03%)
Aug 08, 2008 61.56 66.35 61.19 65.73 3,481,583 +4.20(+6.83%)
Aug 07, 2008 62.95 63.38 60.87 61.53 2,145,998 -2.40(-3.76%)
Aug 06, 2008 64.05 64.56 62.54 63.93 1,736,948 -0.12(-0.19%)
Aug 05, 2008 62.48 64.14 61.79 64.05 2,867,224 +2.96(+4.84%)
Aug 04, 2008 62.31 62.86 60.80 61.10 2,390,367 -1.33(-2.13%)
Aug 01, 2008 64.10 64.10 60.08 62.42 2,199,547 -0.28(-0.44%)
Jul 31, 2008 61.76 63.55 61.56 62.70 2,992,926 -2.12(-3.27%)
Jul 30, 2008 64.42 66.02 62.83 64.82 4,726,940 +0.52(+0.81%)
Jul 29, 2008 64.30 64.42 60.05 64.30 2,781,601 +4.34(+7.24%)
Jul 28, 2008 60.35 62.88 59.39 59.96 3,542,260 -0.43(-0.71%)
Jul 25, 2008 58.51 61.26 58.14 60.39 2,421,337 +2.47(+4.26%)
Jul 24, 2008 62.91 62.95 57.68 57.92 3,556,520 -5.40(-8.52%)
Jul 23, 2008 60.22 64.08 60.22 63.32 4,314,916 +3.10(+5.15%)
Jul 22, 2008 58.21 60.29 56.61 60.22 2,457,706 +1.69(+2.88%)
Jul 21, 2008 58.39 59.08 57.54 58.53 1,604,982 -0.15(-0.26%)
Jul 18, 2008 58.19 59.41 57.58 58.68 2,102,078 +0.06(+0.11%)
Jul 17, 2008 58.47 59.37 56.38 58.62 2,914,295 +0.76(+1.32%)
Jul 16, 2008 53.71 58.19 52.51 57.86 2,819,333 +4.50(+8.44%)
Jul 15, 2008 52.32 55.15 52.15 53.36 2,868,552 +0.43(+0.82%)
Jul 14, 2008 55.88 55.88 52.65 52.92 2,208,348 -1.94(-3.53%)
Jul 11, 2008 54.08 56.53 52.62 54.86 2,857,338 -0.05(-0.09%)
Jul 10, 2008 53.12 56.10 52.89 54.91 2,496,365 +1.55(+2.90%)
Jul 09, 2008 57.61 58.07 53.03 53.36 2,617,366 -4.37(-7.57%)
Jul 08, 2008 53.82 59.00 53.82 57.73 2,854,377 +3.50(+6.45%)
Jul 07, 2008 55.07 55.68 53.27 54.24 2,071,834 -0.45(-0.83%)
Jul 04, 2008 56.17 56.17 54.29 54.69 711,425 +0.00(+0.00%)
Jul 03, 2008 56.17 56.17 54.29 54.69 711,425 -0.43(-0.78%)
Jul 02, 2008 56.03 56.71 54.99 55.12 1,248,528 -0.93(-1.66%)
Jul 01, 2008 55.09 56.10 54.09 56.05 2,603,769 -0.02(-0.03%)
Jun 30, 2008 55.56 57.14 55.11 56.07 1,359,749 +0.60(+1.08%)
Jun 27, 2008 56.03 56.46 55.09 55.47 1,970,541 -0.25(-0.44%)
Jun 26, 2008 56.36 57.18 55.70 55.71 1,565,283 -2.35(-4.05%)
Jun 25, 2008 57.48 59.31 57.20 58.07 1,839,846 +1.07(+1.88%)
Jun 24, 2008 57.05 57.60 56.03 57.00 2,037,261 -0.03(-0.06%)
Jun 23, 2008 58.44 58.72 56.68 57.03 1,484,720 -1.26(-2.16%)
Jun 20, 2008 60.47 60.47 58.11 58.29 1,807,506 -2.35(-3.87%)
Jun 19, 2008 59.29 60.65 59.22 60.63 1,688,461 +1.06(+1.78%)
Jun 18, 2008 59.75 60.12 58.98 59.57 1,540,830 -0.48(-0.80%)
Jun 17, 2008 62.73 62.73 60.04 60.05 1,557,293 -2.53(-4.04%)
Jun 16, 2008 61.27 62.58 61.00 62.58 1,062,812 +0.66(+1.07%)
Jun 13, 2008 61.19 61.92 60.02 61.92 1,143,311 +1.38(+2.27%)
Jun 12, 2008 60.87 61.62 59.76 60.54 1,614,944 +0.40(+0.67%)
Jun 11, 2008 61.47 61.80 60.04 60.14 1,937,890 -1.58(-2.56%)
Jun 10, 2008 60.88 61.78 59.75 61.71 1,768,278 +0.96(+1.57%)
Jun 09, 2008 62.95 63.53 60.65 60.76 1,823,282 -1.59(-2.55%)
Jun 06, 2008 65.12 65.56 62.16 62.35 1,398,763 -3.74(-5.65%)
Jun 05, 2008 63.54 66.08 63.36 66.08 1,513,686 +3.06(+4.86%)
Jun 04, 2008 62.38 63.76 62.00 63.02 1,538,188 +0.21(+0.33%)
Jun 03, 2008 62.60 62.98 61.86 62.81 1,123,872 +0.67(+1.07%)
Jun 02, 2008 63.65 63.65 61.51 62.15 1,285,277 -1.49(-2.34%)
May 30, 2008 64.54 64.68 63.44 63.64 1,116,926 -0.89(-1.37%)
May 29, 2008 63.56 64.56 63.25 64.52 985,111 +0.95(+1.49%)
May 28, 2008 63.39 64.00 62.93 63.58 791,946 +0.56(+0.89%)
May 27, 2008 62.20 63.36 62.10 63.02 823,457 +1.08(+1.75%)
May 26, 2008 62.31 62.53 61.56 61.93 0 +0.00(+0.00%)
May 23, 2008 62.31 62.53 61.56 61.93 1,206,848 -0.74(-1.17%)
May 22, 2008 63.59 63.59 62.42 62.67 1,144,895 -0.95(-1.49%)
May 21, 2008 65.44 65.82 63.28 63.62 1,649,529 -1.82(-2.79%)
May 20, 2008 65.65 66.03 64.97 65.44 992,515 -0.52(-0.79%)
May 19, 2008 65.78 66.59 65.27 65.96 973,660 +0.45(+0.68%)
May 16, 2008 66.08 66.64 65.20 65.52 1,288,389 -0.66(-1.00%)
May 15, 2008 65.21 66.18 64.46 66.18 1,516,893 +0.83(+1.27%)
May 14, 2008 64.78 66.03 64.37 65.35 1,540,792 +0.91(+1.42%)
May 13, 2008 64.16 64.58 63.20 64.44 1,026,211 +0.47(+0.73%)
May 12, 2008 63.04 64.19 62.21 63.97 1,070,407 +1.46(+2.33%)
May 09, 2008 62.32 63.07 62.09 62.51 447,294 -0.29(-0.46%)
May 08, 2008 62.82 63.61 62.00 62.80 1,332,819 +0.13(+0.21%)
May 07, 2008 65.73 65.73 62.53 62.67 1,471,937 -2.72(-4.15%)
May 06, 2008 64.86 65.39 64.10 65.39 1,645,305 -0.03(-0.05%)
May 05, 2008 65.66 66.29 65.21 65.42 1,027,544 -0.84(-1.27%)
May 02, 2008 66.13 67.52 65.74 66.26 1,981,626 +0.86(+1.32%)
May 01, 2008 64.47 65.47 62.73 65.40 1,685,685 +2.67(+4.26%)
Apr 30, 2008 65.39 65.86 62.73 62.73 1,447,228 -2.38(-3.65%)
Apr 29, 2008 65.63 65.63 64.11 65.10 1,467,060 -0.58(-0.89%)
Apr 28, 2008 66.01 66.19 65.13 65.69 1,334,291 -0.26(-0.40%)
Apr 25, 2008 65.93 66.27 65.13 65.95 1,549,990 -0.16(-0.24%)
Apr 24, 2008 64.88 66.17 64.47 66.11 1,545,876 +1.65(+2.57%)
Apr 23, 2008 63.87 65.03 63.29 64.46 883,718 +1.08(+1.71%)
Apr 22, 2008 63.64 64.58 62.92 63.37 1,459,208 -0.22(-0.35%)
Apr 21, 2008 63.14 63.93 62.94 63.59 1,188,027 +0.01(+0.02%)
Apr 18, 2008 64.91 64.95 62.97 63.58 1,501,204 +0.21(+0.34%)
Apr 17, 2008 62.35 63.47 62.02 63.37 1,624,833 +0.70(+1.12%)
Apr 16, 2008 61.77 62.74 61.31 62.66 1,882,698 +1.60(+2.62%)
Apr 15, 2008 60.76 61.07 59.86 61.07 1,243,945 +0.93(+1.55%)
Apr 14, 2008 60.18 61.35 59.95 60.14 1,436,865 -0.44(-0.73%)
Apr 11, 2008 60.43 61.32 59.96 60.58 1,557,556 -0.59(-0.97%)
Apr 10, 2008 61.71 61.90 60.54 61.17 2,759,859 -0.25(-0.40%)
Apr 09, 2008 63.83 64.36 61.30 61.41 1,873,859 -2.88(-4.48%)
Apr 08, 2008 66.03 66.03 64.27 64.29 1,739,875 -2.08(-3.14%)
Apr 07, 2008 66.03 66.61 65.09 66.37 1,705,454 +0.97(+1.48%)
Apr 04, 2008 65.51 66.31 64.66 65.41 2,279,809 -0.14(-0.22%)
Apr 03, 2008 63.41 65.61 62.95 65.55 1,689,460 +1.92(+3.01%)
Apr 02, 2008 65.25 65.25 63.20 63.63 1,939,018 -0.66(-1.03%)
Apr 01, 2008 61.93 64.54 61.93 64.29 2,411,549 +3.60(+5.93%)
Mar 31, 2008 63.39 62.68 60.31 60.70 2,637,175 +0.89(+1.49%)
Mar 28, 2008 61.11 61.22 59.74 59.80 3,098,329 -2.02(-3.28%)
Mar 27, 2008 64.51 64.56 61.73 61.83 2,356,648 -1.75(-2.76%)
Mar 26, 2008 65.48 65.62 63.19 63.58 2,404,035 -2.10(-3.20%)
Mar 25, 2008 66.19 66.41 64.44 65.68 1,448,311 -0.53(-0.80%)
Mar 24, 2008 65.72 66.64 65.72 66.21 2,009,915 +0.64(+0.98%)
Mar 21, 2008 63.55 65.80 63.28 65.57 2,465,269 +0.00(+0.00%)
Mar 20, 2008 63.55 65.80 63.28 65.57 2,465,269 +2.17(+3.42%)
Mar 19, 2008 62.88 64.79 62.02 63.40 2,907,254 +0.64(+1.02%)
Mar 18, 2008 60.73 62.76 60.27 62.76 3,309,433 +2.72(+4.54%)
Mar 17, 2008 58.10 60.89 57.89 60.03 3,258,192 +0.73(+1.23%)
Mar 14, 2008 60.36 60.91 57.26 59.31 2,566,489 -1.06(-1.75%)
Mar 13, 2008 58.41 60.84 57.33 60.36 1,967,462 +0.71(+1.19%)
Mar 12, 2008 59.75 61.63 59.18 59.65 2,016,467 -0.18(-0.30%)
Mar 11, 2008 57.73 60.12 56.51 59.83 2,426,905 +3.89(+6.96%)
Mar 10, 2008 57.85 57.98 55.75 55.94 2,225,617 -2.07(-3.57%)
Mar 07, 2008 56.75 58.54 56.17 58.01 1,875,796 +0.94(+1.65%)
Mar 06, 2008 58.39 58.68 56.91 57.07 2,122,574 -1.84(-3.12%)
Mar 05, 2008 58.51 59.78 58.02 58.90 1,564,931 +0.43(+0.74%)
Mar 04, 2008 57.71 58.95 57.05 58.47 1,623,451 +0.00(+0.00%)
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.