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

AvalonBay Communities (NY: AVB )

206.89 +2.29 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jan 31, 2011 73.86 75.19 73.84 74.92 988,874 +1.39(+1.89%)
Jan 28, 2011 75.19 75.49 73.30 73.53 794,286 -1.54(-2.06%)
Jan 27, 2011 74.97 75.50 74.35 75.07 960,763 +0.41(+0.55%)
Jan 26, 2011 74.16 74.74 73.35 74.66 980,286 +0.58(+0.78%)
Jan 25, 2011 72.35 74.12 72.35 74.09 1,063,302 +1.03(+1.41%)
Jan 24, 2011 72.99 73.55 72.58 73.06 699,628 +0.15(+0.20%)
Jan 21, 2011 72.88 73.13 72.31 72.91 826,925 +0.39(+0.53%)
Jan 20, 2011 72.62 73.17 71.93 72.53 1,213,574 -0.16(-0.21%)
Jan 19, 2011 73.02 73.27 72.46 72.68 1,236,995 -0.52(-0.71%)
Jan 18, 2011 72.81 73.32 72.05 73.20 803,094 +0.50(+0.68%)
Jan 14, 2011 72.01 72.76 71.88 72.70 958,804 +0.98(+1.36%)
Jan 13, 2011 71.83 72.05 71.28 71.72 790,913 -0.12(-0.16%)
Jan 12, 2011 71.67 72.45 71.27 71.84 1,050,163 +1.30(+1.84%)
Jan 11, 2011 70.52 71.12 69.93 70.54 731,483 -0.03(-0.05%)
Jan 10, 2011 70.48 71.01 69.96 70.57 876,054 -0.19(-0.27%)
Jan 07, 2011 71.74 72.07 70.44 70.77 796,971 -0.78(-1.08%)
Jan 06, 2011 72.37 72.52 71.25 71.54 816,323 -0.83(-1.14%)
Jan 05, 2011 71.94 72.56 71.76 72.37 832,262 +0.20(+0.28%)
Jan 04, 2011 73.73 74.05 71.74 72.17 1,241,283 -1.38(-1.87%)
Jan 03, 2011 73.20 73.90 73.07 73.55 1,177,698 +0.81(+1.12%)
Dec 31, 2010 73.12 73.33 72.73 72.73 660,597 -0.30(-0.42%)
Dec 30, 2010 72.64 73.48 72.51 73.04 601,796 +0.08(+0.11%)
Dec 29, 2010 73.11 73.16 72.54 72.96 675,293 -0.05(-0.07%)
Dec 28, 2010 72.29 73.09 71.74 73.01 637,536 +0.82(+1.14%)
Dec 27, 2010 70.80 72.30 70.62 72.19 537,273 +1.24(+1.75%)
Dec 23, 2010 71.26 71.55 70.62 70.94 655,714 -0.25(-0.35%)
Dec 22, 2010 71.23 71.97 70.57 71.19 1,187,238 -0.10(-0.13%)
Dec 21, 2010 71.05 71.43 70.34 71.29 776,988 +0.55(+0.77%)
Dec 20, 2010 69.94 70.91 69.78 70.75 542,182 +0.90(+1.28%)
Dec 17, 2010 68.95 70.08 68.95 69.85 1,645,801 +0.76(+1.09%)
Dec 16, 2010 69.92 70.28 68.80 69.09 1,320,091 -0.63(-0.91%)
Dec 15, 2010 70.64 71.28 69.62 69.73 932,649 -1.05(-1.49%)
Dec 14, 2010 71.78 72.33 70.51 70.78 758,933 -1.13(-1.58%)
Dec 13, 2010 72.68 72.76 71.75 71.91 889,804 -0.61(-0.84%)
Dec 10, 2010 71.28 73.00 70.98 72.52 907,931 +1.69(+2.39%)
Dec 09, 2010 71.95 72.31 70.64 70.83 959,189 -0.81(-1.13%)
Dec 08, 2010 73.51 73.95 71.05 71.64 1,364,128 -1.96(-2.67%)
Dec 07, 2010 74.04 74.43 73.46 73.60 1,274,866 +0.26(+0.35%)
Dec 06, 2010 73.19 73.62 72.18 73.34 1,033,519 -0.03(-0.03%)
Dec 03, 2010 72.45 73.57 72.33 73.37 1,219,935 +0.66(+0.91%)
Dec 02, 2010 71.73 72.77 71.64 72.71 1,542,063 +1.10(+1.53%)
Dec 01, 2010 71.68 71.94 70.55 71.61 1,654,085 +0.88(+1.24%)
Nov 30, 2010 69.80 71.39 69.80 70.73 1,768,961 +0.13(+0.19%)
Nov 29, 2010 69.98 70.69 69.36 70.60 959,678 +0.14(+0.20%)
Nov 26, 2010 70.21 70.78 70.03 70.46 250,564 -0.35(-0.50%)
Nov 24, 2010 70.40 70.81 70.81 70.81 845,517 +1.25(+1.80%)
Nov 23, 2010 69.33 69.87 69.06 69.56 954,926 -0.61(-0.87%)
Nov 22, 2010 69.57 70.37 69.14 70.17 1,010,278 +0.25(+0.36%)
Nov 19, 2010 68.57 69.94 68.24 69.92 1,201,699 +1.09(+1.58%)
Nov 18, 2010 69.18 69.32 68.35 68.83 1,109,779 +0.56(+0.83%)
Nov 17, 2010 67.21 68.66 66.79 68.26 1,269,469 +1.24(+1.85%)
Nov 16, 2010 68.75 69.23 66.37 67.03 1,638,485 -2.24(-3.24%)
Nov 15, 2010 69.92 70.83 69.23 69.27 1,153,011 -0.50(-0.72%)
Nov 12, 2010 69.14 70.37 69.12 69.77 1,166,670 +0.11(+0.16%)
Nov 11, 2010 69.51 70.15 69.22 69.66 902,056 -0.34(-0.49%)
Nov 10, 2010 68.42 70.11 68.28 70.00 1,213,922 +2.01(+2.96%)
Nov 09, 2010 71.26 71.26 67.50 67.99 2,255,516 -2.95(-4.16%)
Nov 08, 2010 72.26 72.40 70.39 70.94 1,038,441 -1.72(-2.36%)
Nov 05, 2010 72.60 73.73 71.76 72.66 1,327,446 +0.15(+0.21%)
Nov 04, 2010 71.57 72.66 70.60 72.50 1,430,580 +1.88(+2.66%)
Nov 03, 2010 69.29 70.67 68.95 70.62 1,311,246 +1.19(+1.71%)
Nov 02, 2010 69.31 69.63 68.78 69.44 984,068 +0.91(+1.33%)
Nov 01, 2010 68.42 69.36 67.92 68.53 1,086,020 +0.37(+0.55%)
Oct 29, 2010 67.62 68.41 67.34 68.16 957,118 +0.33(+0.48%)
Oct 28, 2010 69.75 70.32 67.22 67.83 1,394,304 -1.67(-2.40%)
Oct 27, 2010 69.63 70.00 68.89 69.50 1,208,194 -0.85(-1.21%)
Oct 25, 2010 71.12 71.23 70.26 70.35 1,123,350 -0.22(-0.32%)
Oct 22, 2010 71.10 71.47 70.30 70.57 1,138,146 -0.26(-0.36%)
Oct 21, 2010 72.03 72.48 70.69 70.83 1,475,459 -1.40(-1.94%)
Oct 20, 2010 70.45 73.16 70.45 72.23 1,511,310 +2.07(+2.95%)
Oct 19, 2010 71.35 72.01 69.88 70.16 1,249,732 -1.90(-2.63%)
Oct 18, 2010 70.49 72.08 70.46 72.06 1,107,092 +1.51(+2.14%)
Oct 15, 2010 71.14 71.16 69.95 70.55 1,249,962 +0.12(+0.16%)
Oct 14, 2010 71.03 71.03 69.89 70.44 1,171,596 -0.60(-0.84%)
Oct 13, 2010 70.48 71.53 70.14 71.03 1,525,401 +0.74(+1.06%)
Oct 12, 2010 68.48 70.46 68.16 70.29 1,786,655 +1.71(+2.50%)
Oct 11, 2010 67.78 68.92 67.75 68.58 938,168 +0.78(+1.14%)
Oct 08, 2010 67.80 67.97 66.39 67.80 1,079,539 +0.80(+1.20%)
Oct 07, 2010 67.41 67.60 66.80 67.00 1,135,240 -0.01(-0.02%)
Oct 06, 2010 68.22 68.41 66.85 67.01 1,852,477 -1.31(-1.91%)
Oct 05, 2010 68.42 68.50 67.59 68.32 2,126,099 +0.37(+0.54%)
Oct 04, 2010 67.10 68.08 67.10 67.96 1,367,603 +0.56(+0.83%)
Oct 01, 2010 67.40 67.52 66.14 67.40 1,464,261 +0.77(+1.15%)
Sep 30, 2010 66.63 68.07 66.35 66.63 6,568 -0.04(-0.06%)
Sep 29, 2010 67.24 67.24 66.30 66.67 1,246,374 -0.61(-0.91%)
Sep 28, 2010 66.91 67.38 65.59 67.29 7,124 +0.56(+0.84%)
Sep 27, 2010 67.82 67.82 66.51 66.73 1,465,529 -1.23(-1.81%)
Sep 24, 2010 66.83 68.10 66.62 67.96 1,673,120 +2.11(+3.21%)
Sep 23, 2010 67.54 68.25 65.64 65.85 2,392,063 -2.47(-3.61%)
Sep 22, 2010 69.32 69.65 68.06 68.31 2,108,595 -1.14(-1.65%)
Sep 21, 2010 71.41 71.43 69.36 69.46 1,703,875 -1.89(-2.66%)
Sep 20, 2010 70.17 71.78 69.82 71.35 1,644,077 +1.64(+2.35%)
Sep 17, 2010 69.71 70.72 69.66 69.71 2,022,088 -1.22(-1.72%)
Sep 15, 2010 69.48 71.01 69.41 70.93 1,440,936 +1.35(+1.94%)
Sep 14, 2010 69.58 70.02 68.36 69.58 1,363,630 +0.31(+0.44%)
Sep 13, 2010 68.58 69.31 68.09 69.28 1,496,524 +1.20(+1.76%)
Sep 10, 2010 67.82 68.23 67.49 68.08 674,925 +0.44(+0.66%)
Sep 09, 2010 69.74 69.93 67.45 67.63 1,253 -1.26(-1.83%)
Sep 08, 2010 69.42 69.58 68.56 68.89 8,944 -0.04(-0.06%)
Sep 07, 2010 69.32 69.81 68.90 68.93 1,298,076 -1.24(-1.77%)
Sep 03, 2010 69.82 70.23 69.34 70.17 1,328,380 +1.30(+1.88%)
Sep 02, 2010 69.21 69.53 68.56 68.88 26,155 -0.10(-0.14%)
Sep 01, 2010 68.02 69.06 67.45 68.97 2,472,582 +2.20(+3.30%)
Aug 31, 2010 66.62 67.03 64.96 66.77 17,618 +1.36(+2.08%)
Aug 30, 2010 65.92 66.50 65.36 65.41 1,462,235 -0.61(-0.92%)
Aug 27, 2010 65.84 66.69 64.87 66.02 2,089,237 -1.11(-1.65%)
Aug 26, 2010 67.12 67.69 65.66 67.12 2,071 +0.31(+0.46%)
Aug 25, 2010 65.34 67.00 64.92 66.82 1,571,624 +1.24(+1.89%)
Aug 24, 2010 65.02 66.21 64.53 65.58 173 -0.44(-0.67%)
Aug 23, 2010 66.76 66.99 66.00 66.02 1,175,816 -0.38(-0.56%)
Aug 20, 2010 65.51 66.54 65.13 66.40 1,315,817 +0.28(+0.42%)
Aug 19, 2010 66.72 66.81 65.61 66.12 173 -0.95(-1.41%)
Aug 18, 2010 66.89 67.45 66.36 67.07 1,499,355 +0.18(+0.27%)
Aug 17, 2010 66.02 67.22 65.37 66.89 12,314 +1.91(+2.93%)
Aug 16, 2010 64.61 65.57 64.48 64.98 1,038,394 +0.03(+0.04%)
Aug 13, 2010 64.96 65.44 64.35 64.96 1,414,980 +0.45(+0.70%)
Aug 12, 2010 64.24 65.03 64.03 64.50 1,872,960 -0.62(-0.96%)
Aug 11, 2010 64.53 65.70 64.10 65.13 39,706 -1.62(-2.43%)
Aug 10, 2010 65.40 67.32 65.18 66.75 77,696 +0.75(+1.13%)
Aug 09, 2010 65.12 66.06 64.43 66.00 1,227,177 +1.58(+2.46%)
Aug 06, 2010 64.42 65.14 63.88 64.42 1,759,794 -0.69(-1.06%)
Aug 05, 2010 64.56 65.71 64.55 65.11 1,412,944 -0.09(-0.14%)
Aug 04, 2010 65.09 65.88 64.40 65.20 41,940 -1.69(-2.53%)
Aug 03, 2010 67.89 67.92 66.78 66.89 6,427 -1.06(-1.55%)
Aug 02, 2010 68.28 68.45 67.20 67.95 2,359,048 +1.14(+1.71%)
Jul 30, 2010 66.81 67.55 65.66 66.81 1,516,184 +0.32(+0.48%)
Jul 29, 2010 69.06 69.06 65.92 66.49 1,307,758 -1.57(-2.31%)
Jul 28, 2010 68.06 69.29 66.70 68.06 19,724 +0.27(+0.39%)
Jul 27, 2010 67.79 68.88 67.06 67.79 2,976 -0.12(-0.18%)
Jul 26, 2010 66.27 67.99 65.79 67.91 1,378,623 +1.64(+2.47%)
Jul 23, 2010 64.85 66.42 63.75 66.27 1,785,194 +0.97(+1.48%)
Jul 22, 2010 63.45 65.73 63.38 65.30 12,130 +2.49(+3.97%)
Jul 21, 2010 64.24 64.48 62.63 62.81 2,030,112 -1.35(-2.11%)
Jul 20, 2010 64.17 64.34 61.22 64.17 2,077,895 +1.03(+1.63%)
Jul 19, 2010 61.59 63.57 60.73 63.14 2,074,802 +1.84(+3.00%)
Jul 16, 2010 61.30 63.56 60.95 61.30 1,447,609 -2.58(-4.04%)
Jul 15, 2010 63.49 64.08 61.96 63.88 1,104,450 +0.46(+0.72%)
Jul 14, 2010 63.59 63.99 62.49 63.42 10,903 -0.43(-0.67%)
Jul 13, 2010 64.13 64.44 63.35 63.85 1,650,129 +0.65(+1.04%)
Jul 12, 2010 62.72 63.56 61.95 63.19 1,022,751 +0.27(+0.43%)
Jul 09, 2010 62.92 63.11 61.65 62.92 1,435,254 +0.82(+1.32%)
Jul 08, 2010 61.74 62.43 60.76 62.10 29,773 +1.89(+3.14%)
Jul 07, 2010 57.10 60.27 57.05 60.21 20,945 +3.17(+5.55%)
Jul 06, 2010 57.05 59.74 56.47 57.05 1,083 -0.99(-1.71%)
Jul 02, 2010 58.04 59.33 57.57 58.04 1,460,618 -1.01(-1.71%)
Jul 01, 2010 59.23 59.83 57.46 59.05 1,573 -0.31(-0.51%)
Jun 30, 2010 60.25 61.30 59.25 59.35 6,770 -0.76(-1.26%)
Jun 29, 2010 60.02 61.56 59.56 60.11 2,466 -3.35(-5.28%)
Jun 25, 2010 63.46 63.65 60.38 63.46 2,944,121 +2.87(+4.73%)
Jun 24, 2010 62.06 62.28 60.43 60.59 1,566,277 -1.91(-3.05%)
Jun 23, 2010 63.20 63.32 61.36 62.50 1,355,072 -0.30(-0.47%)
Jun 22, 2010 65.15 65.39 62.63 62.80 9,972 -2.19(-3.36%)
Jun 21, 2010 67.22 67.60 64.68 64.98 1,229,136 -0.54(-0.83%)
Jun 18, 2010 65.53 66.92 65.18 65.53 2,100,560 -0.86(-1.29%)
Jun 17, 2010 65.76 66.57 65.08 66.38 1,928,254 +1.08(+1.66%)
Jun 16, 2010 65.82 66.07 64.91 65.30 1,338,116 -0.58(-0.88%)
Jun 15, 2010 65.53 66.09 64.78 65.88 1,797,421 +0.72(+1.11%)
Jun 14, 2010 65.66 66.12 64.52 65.15 2,114,370 +0.11(+0.17%)
Jun 11, 2010 64.11 65.18 63.20 65.04 1,818,714 +0.18(+0.28%)
Jun 10, 2010 61.99 65.19 61.83 64.86 9,511 +3.69(+6.03%)
Jun 09, 2010 60.79 63.33 60.69 61.17 2,915,429 +1.46(+2.45%)
Jun 08, 2010 58.87 59.86 57.05 59.71 1,929,262 +1.32(+2.27%)
Jun 07, 2010 58.27 59.79 57.75 58.39 2,342,711 +0.38(+0.65%)
Jun 04, 2010 58.01 60.95 57.59 58.01 2,558,701 -3.45(-5.61%)
Jun 03, 2010 61.90 61.90 60.95 61.46 19,817 +0.04(+0.06%)
Jun 02, 2010 61.10 61.44 60.01 61.42 3,148,181 +0.87(+1.44%)
Jun 01, 2010 60.44 62.11 60.25 60.55 2,095,632 -1.23(-2.00%)
May 28, 2010 61.78 63.42 61.62 61.78 1,661,214 -1.00(-1.59%)
May 27, 2010 60.87 62.86 60.36 62.78 2,491,381 +3.06(+5.13%)
May 26, 2010 60.81 61.94 59.26 59.72 12,144 -0.28(-0.47%)
May 25, 2010 56.98 60.14 56.73 60.00 3,120,020 +1.68(+2.88%)
May 24, 2010 59.30 60.24 58.29 58.32 2,515,172 -1.10(-1.86%)
May 21, 2010 56.96 60.74 56.71 59.42 5,334,787 +1.66(+2.87%)
May 20, 2010 58.57 59.73 57.60 57.76 39,326 -3.84(-6.24%)
May 19, 2010 61.69 62.68 59.82 61.61 2,002,117 -0.37(-0.60%)
May 18, 2010 64.46 64.76 61.61 61.98 29,351 -1.61(-2.54%)
May 17, 2010 63.37 64.27 61.58 63.59 2,205,617 +0.33(+0.53%)
May 14, 2010 63.26 64.45 62.50 63.26 2,448,522 -1.46(-2.25%)
May 13, 2010 66.16 66.41 64.50 64.71 1,798,311 -1.48(-2.24%)
May 12, 2010 65.92 66.60 65.33 66.19 2,454,048 +0.80(+1.22%)
May 11, 2010 66.15 66.34 65.12 65.39 5,720 +0.19(+0.29%)
May 10, 2010 64.06 65.21 63.92 65.20 3,565,539 +3.62(+5.88%)
May 07, 2010 63.64 64.37 61.05 61.58 3,379,592 -1.24(-1.98%)
May 06, 2010 65.73 66.28 58.85 62.82 4,112,408 -3.63(-5.46%)
May 05, 2010 66.36 67.91 65.85 66.45 2,621,262 -1.45(-2.13%)
May 04, 2010 67.82 68.92 67.16 67.90 2,982,519 -0.45(-0.66%)
May 03, 2010 65.75 69.41 65.65 68.36 2,555,838 +2.80(+4.28%)
Apr 30, 2010 66.86 67.47 65.27 65.55 2,971,333 -1.64(-2.45%)
Apr 29, 2010 63.39 67.78 63.22 67.20 4,108,066 +4.71(+7.54%)
Apr 28, 2010 62.67 63.17 62.12 62.48 1,677,783 +0.32(+0.52%)
Apr 27, 2010 62.94 63.98 62.13 62.16 158 -1.15(-1.81%)
Apr 26, 2010 63.59 64.13 63.09 63.31 1,946,342 -0.50(-0.78%)
Apr 23, 2010 62.41 64.01 62.10 63.81 2,735,151 +1.40(+2.24%)
Apr 22, 2010 59.98 62.50 59.71 62.41 2,154,790 +2.02(+3.34%)
Apr 21, 2010 60.39 61.16 58.99 60.39 5,613 +1.12(+1.89%)
Apr 20, 2010 58.31 59.28 57.63 59.27 2,214,541 +1.39(+2.39%)
Apr 19, 2010 56.54 58.22 56.54 57.88 2,032,946 +0.56(+0.98%)
Apr 16, 2010 58.08 58.37 56.88 57.32 2,393,127 -0.82(-1.41%)
Apr 15, 2010 58.96 59.07 57.97 58.14 1,418,815 -0.96(-1.62%)
Apr 14, 2010 59.16 59.16 58.43 59.10 1,241,837 +0.16(+0.28%)
Apr 13, 2010 57.63 59.11 57.52 58.94 1,350,263 +1.36(+2.36%)
Apr 12, 2010 58.61 58.61 57.54 57.58 1,014,617 -0.95(-1.62%)
Apr 09, 2010 57.52 58.93 57.47 58.52 1,598,540 +1.06(+1.85%)
Apr 08, 2010 57.04 57.55 56.89 57.46 1,460,185 +0.12(+0.21%)
Apr 07, 2010 58.14 58.39 57.01 57.34 2,103,366 -0.89(-1.54%)
Apr 06, 2010 55.85 58.34 55.63 58.23 3,265,871 +2.24(+3.99%)
Apr 05, 2010 54.26 56.12 54.14 55.99 1,745,123 +1.97(+3.65%)
Apr 01, 2010 54.54 54.02 54.02 54.02 1,741,260 -0.38(-0.71%)
Mar 31, 2010 54.58 54.99 54.32 54.41 1,601,451 -0.40(-0.74%)
Mar 30, 2010 54.78 55.05 54.56 54.81 1,114,611 +0.08(+0.15%)
Mar 29, 2010 54.83 54.94 54.27 54.73 1,521,610 -0.02(-0.03%)
Mar 26, 2010 55.34 55.46 54.40 54.74 2,173,272 -0.37(-0.67%)
Mar 25, 2010 55.07 56.00 55.06 55.11 1,473,792 +0.15(+0.27%)
Mar 24, 2010 54.52 55.70 54.38 54.96 1,463,656 +0.33(+0.61%)
Mar 23, 2010 54.91 54.91 54.03 54.63 1,169,787 -0.28(-0.51%)
Mar 22, 2010 54.55 55.08 54.34 54.91 1,517,414 +0.05(+0.09%)
Mar 19, 2010 55.19 55.46 54.57 54.86 2,113,930 -0.37(-0.67%)
Mar 18, 2010 55.32 55.81 54.99 55.23 1,892,519 -0.59(-1.06%)
Mar 17, 2010 55.01 56.00 54.91 55.82 1,566,577 +0.92(+1.67%)
Mar 16, 2010 54.02 55.01 53.72 54.91 1,517,792 +1.21(+2.25%)
Mar 15, 2010 53.27 53.92 53.25 53.70 1,374,495 -0.09(-0.16%)
Mar 12, 2010 53.49 53.97 53.17 53.78 2,443,098 +0.45(+0.84%)
Mar 11, 2010 52.86 53.40 52.47 53.33 1,327,288 +0.34(+0.64%)
Mar 10, 2010 52.89 53.18 52.46 53.00 1,257,356 +0.27(+0.51%)
Mar 09, 2010 52.27 53.42 52.16 52.73 2,003,531 +0.11(+0.20%)
Mar 08, 2010 51.83 52.77 51.73 52.62 1,263,262 +0.74(+1.42%)
Mar 05, 2010 50.70 52.05 50.45 51.89 1,609,346 +1.47(+2.91%)
Mar 04, 2010 50.16 50.52 49.98 50.42 1,030,867 +0.26(+0.52%)
Mar 03, 2010 50.59 50.75 50.01 50.16 1,147,047 -0.53(-1.05%)
Mar 02, 2010 50.97 51.06 50.42 50.69 1,099,799 +0.01(+0.02%)
Mar 01, 2010 50.77 51.04 50.42 50.68 1,459,763 -0.10(-0.20%)
Feb 26, 2010 50.95 51.35 50.46 50.78 1,790,898 +0.14(+0.28%)
Feb 25, 2010 49.71 50.69 49.37 50.63 952,495 +0.26(+0.52%)
Feb 24, 2010 50.06 50.38 49.67 50.37 1,476,133 +0.52(+1.04%)
Feb 23, 2010 49.59 50.17 49.37 49.85 1,836,220 -0.04(-0.08%)
Feb 22, 2010 49.27 50.13 49.11 49.89 1,553,902 +0.74(+1.50%)
Feb 19, 2010 49.06 49.57 48.61 49.16 2,026,244 -0.36(-0.73%)
Feb 18, 2010 48.38 49.69 48.20 49.52 1,718,331 +0.85(+1.74%)
Feb 17, 2010 48.61 48.91 48.26 48.67 1,567,746 +0.22(+0.45%)
Feb 16, 2010 47.49 48.54 47.32 48.45 1,736,022 +1.37(+2.91%)
Feb 12, 2010 45.87 47.08 47.08 47.08 2,017,944 +0.80(+1.74%)
Feb 11, 2010 45.58 46.31 45.15 46.28 1,229,733 +1.37(+3.06%)
Feb 10, 2010 45.70 46.27 44.75 44.90 1,493,352 -0.95(-2.07%)
Feb 09, 2010 46.49 46.50 45.25 45.85 2,141,139 -0.16(-0.34%)
Feb 08, 2010 47.22 47.34 45.96 46.01 2,215,318 -1.14(-2.41%)
Feb 05, 2010 46.19 47.26 45.98 47.14 3,643,367 +0.91(+1.97%)
Feb 04, 2010 46.32 47.61 45.46 46.23 5,999,673 -2.31(-4.75%)
Feb 03, 2010 49.27 49.37 48.23 48.54 2,034,878 -1.09(-2.20%)
Feb 02, 2010 48.76 49.83 48.17 49.63 2,076,003 +0.93(+1.91%)
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.