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

AvalonBay Communities (NY: AVB )

229.47 -1.08 (-0.47%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 20, 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 28, 2008 33.96 34.45 32.90 34.15 2,524,571 -0.53(-1.53%)
Nov 26, 2008 33.19 35.00 32.51 34.68 5,264,963 +0.76(+2.24%)
Nov 25, 2008 32.71 35.06 31.50 33.92 10,352,270 +2.15(+6.77%)
Nov 24, 2008 27.54 32.36 27.30 31.77 8,211,382 +4.86(+18.07%)
Nov 21, 2008 24.72 27.52 23.32 26.90 9,292,565 +2.81(+11.68%)
Nov 20, 2008 25.19 27.81 23.76 24.09 10,894,262 -1.66(-6.45%)
Nov 19, 2008 28.62 29.31 25.08 25.75 8,108,942 -3.56(-12.15%)
Nov 18, 2008 29.33 29.92 27.36 29.31 5,703,931 +0.08(+0.27%)
Nov 17, 2008 30.80 31.03 28.84 29.23 5,316,079 -1.98(-6.35%)
Nov 14, 2008 32.50 33.97 30.62 31.22 0 -3.26(-9.47%)
Nov 13, 2008 31.33 35.08 29.54 34.48 6,616,001 +3.51(+11.32%)
Nov 12, 2008 32.87 33.03 30.70 30.97 4,417,095 -2.76(-8.19%)
Nov 11, 2008 32.24 34.56 32.03 33.74 3,546,396 +0.71(+2.16%)
Nov 10, 2008 36.63 36.90 32.63 33.02 3,278,152 -3.20(-8.83%)
Nov 07, 2008 34.85 36.40 32.87 36.22 4,208,781 +1.74(+5.06%)
Nov 06, 2008 35.29 36.42 33.73 34.48 4,411,016 -1.11(-3.13%)
Nov 05, 2008 40.50 40.86 35.43 35.59 4,024,731 -4.93(-12.16%)
Nov 04, 2008 39.64 41.30 38.73 40.51 3,484,467 +1.95(+5.06%)
Nov 03, 2008 39.70 40.18 38.38 38.56 2,018,424 -1.41(-3.53%)
Oct 31, 2008 38.39 40.74 36.76 39.97 4,713,483 +2.15(+5.68%)
Oct 30, 2008 38.63 38.94 36.33 37.82 4,385,181 +0.28(+0.75%)
Oct 29, 2008 38.49 39.81 37.02 37.54 5,912,321 -1.97(-4.99%)
Oct 28, 2008 35.56 39.66 33.53 39.51 4,910,001 +5.07(+14.71%)
Oct 27, 2008 35.57 37.38 34.20 34.45 2,854,374 -1.68(-4.66%)
Oct 24, 2008 34.37 37.91 34.22 36.13 5,071,411 -1.21(-3.24%)
Oct 23, 2008 36.29 38.10 34.23 37.34 6,957,573 +1.18(+3.27%)
Oct 22, 2008 38.44 38.88 34.77 36.16 4,519,345 -3.27(-8.29%)
Oct 21, 2008 40.90 41.87 39.14 39.43 3,126,715 -1.99(-4.81%)
Oct 20, 2008 42.22 42.22 39.91 41.42 3,388,928 +0.24(+0.59%)
Oct 17, 2008 41.07 43.41 39.59 41.18 4,430,253 -0.91(-2.17%)
Oct 16, 2008 40.71 42.70 37.90 42.09 7,979,435 +3.13(+8.03%)
Oct 15, 2008 45.31 45.31 38.29 38.96 5,423,403 -6.74(-14.75%)
Oct 14, 2008 48.90 49.94 42.43 45.70 4,867,206 -3.26(-6.66%)
Oct 13, 2008 45.83 49.27 43.96 48.96 4,621,053 +3.20(+6.99%)
Oct 10, 2008 39.64 46.28 38.56 45.77 10,343,101 +5.09(+12.51%)
Oct 09, 2008 45.98 46.04 40.46 40.68 4,757,347 -3.39(-7.69%)
Oct 08, 2008 43.58 48.16 43.26 44.07 5,564,249 -1.11(-2.47%)
Oct 07, 2008 47.81 48.35 44.51 45.18 6,161,243 -2.10(-4.44%)
Oct 06, 2008 47.06 47.96 43.49 47.28 6,480,763 -1.20(-2.48%)
Oct 03, 2008 52.22 52.87 47.84 48.48 0 -1.96(-3.89%)
Oct 02, 2008 53.47 53.75 50.38 50.45 3,860,206 -3.84(-7.07%)
Oct 01, 2008 54.57 54.57 52.51 54.29 2,661,800 -0.61(-1.10%)
Sep 30, 2008 53.12 55.14 50.98 54.89 3,196,455 +2.86(+5.49%)
Sep 29, 2008 54.41 54.41 50.76 52.04 3,860,588 -3.32(-6.00%)
Sep 26, 2008 52.61 55.69 52.22 55.36 0 +1.57(+2.91%)
Sep 25, 2008 52.93 54.61 51.97 53.80 2,522,527 +1.65(+3.16%)
Sep 24, 2008 53.68 53.68 51.53 52.15 2,374,870 -0.73(-1.37%)
Sep 23, 2008 52.83 54.88 52.30 52.87 2,606,368 -0.20(-0.38%)
Sep 22, 2008 57.26 57.66 51.69 53.08 2,691,465 -4.87(-8.41%)
Sep 19, 2008 58.54 63.06 53.56 57.95 0 +3.03(+5.53%)
Sep 18, 2008 51.06 56.75 49.50 54.92 6,868,077 +4.32(+8.53%)
Sep 17, 2008 52.68 53.90 49.70 50.60 4,679,669 -3.42(-6.34%)
Sep 16, 2008 49.17 54.94 49.17 54.02 5,175,311 +3.04(+5.96%)
Sep 15, 2008 54.17 54.60 50.65 50.98 5,230,726 -4.88(-8.74%)
Sep 12, 2008 54.60 55.90 54.55 55.86 1,834,410 +0.40(+0.71%)
Sep 11, 2008 55.38 55.85 54.30 55.47 2,707,094 -0.39(-0.70%)
Sep 10, 2008 55.41 56.45 54.79 55.86 3,030,762 +0.42(+0.76%)
Sep 09, 2008 57.98 58.22 54.94 55.43 3,565,687 -2.83(-4.85%)
Sep 08, 2008 58.56 59.12 56.46 58.26 4,510,776 +2.48(+4.44%)
Sep 05, 2008 54.44 55.83 53.86 55.79 0 +0.77(+1.40%)
Sep 04, 2008 55.91 56.95 54.83 55.02 2,584,587 -1.82(-3.21%)
Sep 03, 2008 55.42 56.85 55.34 56.84 1,818,998 +1.11(+1.99%)
Sep 02, 2008 57.28 58.08 54.59 55.73 2,192,092 -0.04(-0.08%)
Aug 29, 2008 56.24 56.81 55.30 55.77 0 -0.64(-1.13%)
Aug 28, 2008 55.45 56.49 55.22 56.41 1,927,292 +1.11(+2.01%)
Aug 27, 2008 54.63 55.77 54.31 55.30 1,052,183 +0.42(+0.77%)
Aug 26, 2008 53.99 55.09 53.54 54.88 1,260,047 +0.62(+1.15%)
Aug 25, 2008 56.12 56.12 54.01 54.25 1,236,631 -2.15(-3.82%)
Aug 22, 2008 54.84 56.65 54.49 56.41 0 +1.62(+2.95%)
Aug 21, 2008 53.59 55.26 53.48 54.79 1,833,532 +0.07(+0.12%)
Aug 20, 2008 54.90 55.13 53.20 54.72 2,002,086 +0.23(+0.43%)
Aug 19, 2008 54.80 54.80 53.62 54.49 1,883,726 -0.57(-1.03%)
Aug 18, 2008 56.58 57.20 54.61 55.06 1,922,344 -1.67(-2.95%)
Aug 15, 2008 58.45 58.62 56.18 56.73 0 -0.11(-0.19%)
Aug 14, 2008 55.94 57.38 55.77 56.83 2,109,577 +0.30(+0.52%)
Aug 13, 2008 57.72 58.30 55.81 56.54 2,532,132 -1.12(-1.93%)
Aug 12, 2008 58.21 59.20 56.64 57.65 3,017,884 -2.41(-4.02%)
Aug 11, 2008 58.29 61.06 58.13 60.07 4,280,237 +1.77(+3.03%)
Aug 08, 2008 54.60 58.85 54.27 58.30 3,925,320 +3.73(+6.83%)
Aug 07, 2008 55.83 56.22 53.99 54.58 2,419,512 -2.13(-3.76%)
Aug 06, 2008 56.81 57.26 55.47 56.71 1,958,326 -0.11(-0.19%)
Aug 05, 2008 55.42 56.89 54.80 56.81 3,232,659 +2.62(+4.84%)
Aug 04, 2008 55.27 55.76 53.93 54.19 2,695,026 -1.18(-2.13%)
Aug 01, 2008 56.85 56.85 53.29 55.37 2,479,884 -0.25(-0.44%)
Jul 31, 2008 54.78 56.37 54.60 55.61 3,374,383 -1.88(-3.27%)
Jul 30, 2008 57.14 58.56 55.73 57.49 5,329,401 +0.46(+0.81%)
Jul 29, 2008 57.03 57.14 53.27 57.03 3,136,123 +3.85(+7.24%)
Jul 28, 2008 53.53 55.77 52.68 53.18 3,993,730 -0.38(-0.71%)
Jul 25, 2008 51.89 54.33 51.56 53.56 2,729,943 +2.19(+4.26%)
Jul 24, 2008 55.80 55.84 51.16 51.37 4,009,807 -4.79(-8.52%)
Jul 23, 2008 53.41 56.84 53.41 56.16 4,864,863 +2.75(+5.15%)
Jul 22, 2008 51.63 53.48 50.21 53.41 2,770,947 +1.49(+2.88%)
Jul 21, 2008 51.79 52.40 51.04 51.92 1,809,541 -0.13(-0.26%)
Jul 18, 2008 51.61 52.70 51.07 52.05 2,369,993 +0.06(+0.11%)
Jul 17, 2008 51.86 52.66 50.00 51.99 3,285,730 +0.67(+1.31%)
Jul 16, 2008 47.64 51.61 46.58 51.32 3,178,664 +3.99(+8.44%)
Jul 15, 2008 46.40 48.91 46.25 47.33 3,234,157 +0.38(+0.82%)
Jul 14, 2008 49.56 49.56 46.70 46.94 2,489,808 -1.72(-3.53%)
Jul 11, 2008 47.97 50.14 46.67 48.66 3,221,513 -0.04(-0.09%)
Jul 10, 2008 47.12 49.76 46.91 48.70 2,814,533 +1.37(+2.90%)
Jul 09, 2008 51.10 51.50 47.03 47.33 2,950,956 -3.88(-7.57%)
Jul 08, 2008 47.74 52.33 47.74 51.21 3,218,174 +3.10(+6.45%)
Jul 07, 2008 48.85 49.38 47.25 48.11 2,335,895 -0.40(-0.83%)
Jul 04, 2008 49.82 49.82 48.16 48.51 802,098 +0.00(+0.00%)
Jul 03, 2008 49.82 49.82 48.16 48.51 802,098 -0.38(-0.78%)
Jul 02, 2008 49.70 50.30 48.77 48.89 1,407,656 -0.83(-1.66%)
Jul 01, 2008 48.86 49.76 47.97 49.71 2,935,627 -0.02(-0.03%)
Jun 30, 2008 49.28 50.68 48.88 49.73 1,533,053 +0.53(+1.08%)
Jun 27, 2008 49.70 50.07 48.86 49.20 2,221,692 -0.22(-0.44%)
Jun 26, 2008 49.99 50.72 49.40 49.42 1,764,782 -2.09(-4.05%)
Jun 25, 2008 50.98 52.60 50.73 51.50 2,074,339 +0.95(+1.88%)
Jun 24, 2008 50.60 51.09 49.70 50.55 2,296,915 -0.03(-0.06%)
Jun 23, 2008 51.83 52.08 50.28 50.58 1,673,951 -1.12(-2.16%)
Jun 20, 2008 53.63 53.63 51.54 51.70 2,037,878 -2.08(-3.87%)
Jun 19, 2008 52.59 53.80 52.53 53.78 1,903,660 +0.94(+1.78%)
Jun 18, 2008 52.99 53.33 52.32 52.84 1,737,213 -0.42(-0.80%)
Jun 17, 2008 55.64 55.64 53.25 53.26 1,755,775 -2.24(-4.04%)
Jun 16, 2008 54.35 55.50 54.10 55.50 1,198,270 +0.59(+1.07%)
Jun 13, 2008 54.27 54.92 53.23 54.92 1,289,029 +1.22(+2.27%)
Jun 12, 2008 53.99 54.65 53.01 53.69 1,820,773 +0.36(+0.67%)
Jun 11, 2008 54.52 54.82 53.25 53.34 2,184,879 -1.40(-2.56%)
Jun 10, 2008 54.00 54.79 52.99 54.74 1,993,650 +0.85(+1.57%)
Jun 09, 2008 55.83 56.35 53.80 53.89 2,055,664 -1.41(-2.55%)
Jun 06, 2008 57.76 58.15 55.13 55.30 1,577,039 -3.31(-5.65%)
Jun 05, 2008 56.36 58.61 56.19 58.61 1,706,609 +2.72(+4.86%)
Jun 04, 2008 55.33 56.56 54.99 55.90 1,734,235 +0.18(+0.33%)
Jun 03, 2008 55.52 55.86 54.87 55.71 1,267,113 +0.59(+1.07%)
Jun 02, 2008 56.46 56.46 54.56 55.12 1,449,089 -1.32(-2.34%)
May 30, 2008 57.25 57.36 56.27 56.44 1,259,281 -0.79(-1.37%)
May 29, 2008 56.38 57.26 56.10 57.23 1,110,666 +0.84(+1.49%)
May 28, 2008 56.22 56.77 55.82 56.39 892,882 +0.50(+0.89%)
May 27, 2008 55.17 56.19 55.08 55.89 928,409 +0.96(+1.75%)
May 26, 2008 55.26 55.46 54.60 54.93 0 +0.00(+0.00%)
May 23, 2008 55.26 55.46 54.60 54.93 1,360,664 -0.65(-1.17%)
May 22, 2008 56.40 56.40 55.36 55.59 1,290,815 -0.84(-1.49%)
May 21, 2008 58.05 58.38 56.13 56.43 1,859,766 -1.62(-2.79%)
May 20, 2008 58.23 58.57 57.62 58.05 1,119,014 -0.46(-0.79%)
May 19, 2008 58.35 59.07 57.89 58.51 1,097,755 +0.40(+0.68%)
May 16, 2008 58.61 59.10 57.83 58.11 1,452,597 -0.59(-1.00%)
May 15, 2008 57.84 58.70 57.17 58.70 1,710,226 +0.74(+1.27%)
May 14, 2008 57.46 58.56 57.10 57.96 1,737,170 +0.81(+1.41%)
May 13, 2008 56.91 57.28 56.06 57.15 1,157,004 +0.41(+0.73%)
May 12, 2008 55.91 56.94 55.18 56.74 1,206,833 +1.29(+2.33%)
May 09, 2008 55.27 55.94 55.07 55.45 504,303 -0.26(-0.46%)
May 08, 2008 55.72 56.42 54.99 55.70 1,502,690 +0.12(+0.21%)
May 07, 2008 58.30 58.30 55.46 55.59 1,659,540 -2.41(-4.15%)
May 06, 2008 57.53 57.99 56.86 57.99 1,855,004 -0.03(-0.05%)
May 05, 2008 58.24 58.79 57.84 58.02 1,158,507 -0.75(-1.27%)
May 02, 2008 58.65 59.89 58.31 58.77 2,234,190 +0.76(+1.32%)
May 01, 2008 57.19 58.07 55.64 58.01 1,900,530 +2.37(+4.26%)
Apr 30, 2008 57.99 58.41 55.64 55.64 1,631,681 -2.11(-3.65%)
Apr 29, 2008 58.21 58.21 56.86 57.74 1,654,041 -0.52(-0.89%)
Apr 28, 2008 58.55 58.71 57.77 58.26 1,504,350 -0.23(-0.40%)
Apr 25, 2008 58.47 58.78 57.77 58.50 1,747,540 -0.14(-0.24%)
Apr 24, 2008 57.54 58.69 57.19 58.64 1,742,901 +1.47(+2.57%)
Apr 23, 2008 56.65 57.68 56.13 57.17 996,350 +0.96(+1.71%)
Apr 22, 2008 56.44 57.28 55.81 56.21 1,645,187 -0.20(-0.35%)
Apr 21, 2008 56.00 56.71 55.83 56.41 1,339,445 +0.01(+0.02%)
Apr 18, 2008 57.58 57.60 55.85 56.39 1,692,537 +0.19(+0.34%)
Apr 17, 2008 55.30 56.29 55.01 56.20 1,831,922 +0.62(+1.12%)
Apr 16, 2008 54.79 55.65 54.38 55.58 2,122,653 +1.42(+2.62%)
Apr 15, 2008 53.90 54.16 53.09 54.16 1,402,489 +0.83(+1.55%)
Apr 14, 2008 53.38 54.41 53.18 53.34 1,619,997 -0.39(-0.73%)
Apr 11, 2008 53.60 54.39 53.18 53.73 1,756,070 -0.52(-0.97%)
Apr 10, 2008 54.74 54.90 53.69 54.25 3,111,611 -0.22(-0.40%)
Apr 09, 2008 56.62 57.08 54.37 54.47 2,112,687 -2.55(-4.48%)
Apr 08, 2008 58.57 58.57 57.01 57.02 1,961,627 -1.85(-3.14%)
Apr 07, 2008 58.56 59.08 57.73 58.87 1,922,819 +0.86(+1.48%)
Apr 04, 2008 58.11 58.81 57.35 58.01 2,570,377 -0.13(-0.22%)
Apr 03, 2008 56.24 58.19 55.83 58.14 1,904,786 +1.70(+3.01%)
Apr 02, 2008 57.87 57.87 56.06 56.44 2,186,151 -0.59(-1.03%)
Apr 01, 2008 54.93 57.24 54.93 57.02 2,718,907 +3.19(+5.93%)
Mar 31, 2008 56.22 55.60 53.49 53.83 2,973,290 +0.79(+1.49%)
Mar 28, 2008 54.20 54.30 52.99 53.04 3,493,219 -1.80(-3.27%)
Mar 27, 2008 57.22 57.26 54.75 54.84 2,657,009 -1.56(-2.76%)
Mar 26, 2008 58.08 58.20 56.04 56.39 2,710,436 -1.86(-3.20%)
Mar 25, 2008 58.70 58.90 57.15 58.26 1,632,902 -0.47(-0.80%)
Mar 24, 2008 58.29 59.11 58.29 58.73 2,266,084 +0.57(+0.98%)
Mar 21, 2008 56.37 58.36 56.13 58.16 2,779,474 +0.00(+0.00%)
Mar 20, 2008 56.37 58.36 56.13 58.16 2,779,474 +1.92(+3.42%)
Mar 19, 2008 55.77 57.47 55.01 56.23 3,277,791 +0.57(+1.02%)
Mar 18, 2008 53.86 55.66 53.46 55.66 3,731,229 +2.42(+4.54%)
Mar 17, 2008 51.54 54.01 51.35 53.25 3,673,458 +0.65(+1.23%)
Mar 14, 2008 53.54 54.02 50.78 52.60 2,893,595 -0.94(-1.75%)
Mar 13, 2008 51.81 53.96 50.85 53.54 2,218,220 +0.63(+1.19%)
Mar 12, 2008 52.99 54.66 52.49 52.91 2,273,471 -0.16(-0.30%)
Mar 11, 2008 51.20 53.32 50.12 53.07 2,736,220 +3.45(+6.96%)
Mar 10, 2008 51.31 51.43 49.45 49.62 2,509,278 -1.83(-3.57%)
Mar 07, 2008 50.34 51.93 49.82 51.45 2,114,871 +0.84(+1.65%)
Mar 06, 2008 51.79 52.04 50.48 50.62 2,393,102 -1.63(-3.12%)
Mar 05, 2008 51.90 53.03 51.46 52.24 1,764,386 +0.38(+0.74%)
Mar 04, 2008 51.19 52.28 50.60 51.86 1,830,364 +0.00(+0.00%)
Mar 03, 2008 51.69 51.90 50.40 51.86 2,049,862 +0.31(+0.60%)
Feb 29, 2008 52.67 53.19 51.44 51.55 1,875,183 -1.54(-2.90%)
Feb 28, 2008 54.21 54.28 52.99 53.09 1,631,884 -1.56(-2.85%)
Feb 27, 2008 54.94 55.57 54.16 54.65 1,256,656 -0.62(-1.13%)
Feb 26, 2008 55.22 56.23 54.44 55.27 2,190,133 -0.36(-0.64%)
Feb 25, 2008 53.29 55.63 52.41 55.63 2,185,243 +2.23(+4.18%)
Feb 22, 2008 52.27 53.40 51.13 53.40 1,437,480 +1.60(+3.09%)
Feb 21, 2008 53.39 54.06 51.65 51.80 1,850,812 -1.51(-2.84%)
Feb 20, 2008 52.16 53.37 51.74 53.31 2,177,421 +0.65(+1.24%)
Feb 19, 2008 52.39 52.71 51.59 52.66 2,426,775 +1.29(+2.51%)
Feb 18, 2008 51.79 51.87 50.43 51.37 0 +0.00(+0.00%)
Feb 15, 2008 51.79 51.87 50.43 51.37 2,086,242 -0.52(-1.00%)
Feb 14, 2008 53.32 53.48 51.73 51.89 1,753,591 -1.53(-2.86%)
Feb 13, 2008 52.52 53.44 51.91 53.42 2,570,452 +1.15(+2.21%)
Feb 12, 2008 50.35 52.47 50.04 52.26 2,950,196 +2.59(+5.21%)
Feb 11, 2008 51.06 51.06 49.22 49.67 1,706,676 -0.83(-1.63%)
Feb 08, 2008 51.40 52.29 49.81 50.50 2,219,205 -1.34(-2.58%)
Feb 07, 2008 51.22 52.60 50.06 51.84 3,256,781 +0.61(+1.19%)
Feb 06, 2008 51.85 52.43 51.10 51.23 2,614,027 +0.09(+0.17%)
Feb 05, 2008 51.87 53.29 50.97 51.14 2,071,755 -2.00(-3.76%)
Feb 04, 2008 54.64 54.93 52.90 53.14 1,781,704 -2.19(-3.96%)
Feb 01, 2008 52.61 55.77 52.43 55.33 2,609,980 +3.02(+5.78%)
Jan 31, 2008 51.07 53.01 50.77 52.31 2,699,824 +0.52(+1.00%)
Jan 30, 2008 52.95 54.55 51.19 51.79 2,859,987 -1.44(-2.70%)
Jan 29, 2008 53.40 53.74 52.33 53.23 1,927,569 +0.17(+0.33%)
Jan 28, 2008 50.82 53.10 50.66 53.05 2,465,041 +1.80(+3.50%)
Jan 25, 2008 52.14 53.21 51.10 51.26 2,563,669 -0.18(-0.36%)
Jan 24, 2008 53.54 53.54 50.76 51.44 2,425,227 -1.80(-3.38%)
Jan 23, 2008 46.01 53.45 46.01 53.24 7,027,407 +5.06(+10.51%)
Jan 22, 2008 44.54 49.14 44.15 48.18 3,122,877 +1.78(+3.85%)
Jan 21, 2008 48.25 48.50 45.64 46.39 0 +0.00(+0.00%)
Jan 18, 2008 48.25 48.50 45.64 46.39 3,165,629 -1.05(-2.21%)
Jan 17, 2008 48.42 49.17 47.34 47.44 2,500,469 -0.93(-1.93%)
Jan 16, 2008 46.59 48.90 46.47 48.37 2,610,328 +1.77(+3.81%)
Jan 15, 2008 46.85 47.86 46.12 46.60 2,165,896 -1.24(-2.60%)
Jan 14, 2008 49.31 50.13 46.45 47.84 2,552,740 -1.16(-2.37%)
Jan 11, 2008 47.54 50.14 46.92 49.00 2,598,782 +0.56(+1.15%)
Jan 10, 2008 47.78 49.77 45.74 48.45 3,044,647 +0.19(+0.39%)
Jan 09, 2008 47.31 48.49 45.04 48.26 3,197,595 +1.03(+2.18%)
Jan 08, 2008 48.78 50.86 46.97 47.22 2,912,761 -1.27(-2.62%)
Jan 07, 2008 46.96 48.64 46.03 48.50 2,644,448 +1.63(+3.49%)
Jan 04, 2008 47.52 48.45 46.84 46.86 2,443,748 -2.13(-4.34%)
Jan 03, 2008 51.74 51.74 48.71 48.99 2,446,941 -1.96(-3.85%)
Jan 02, 2008 51.61 52.41 50.28 50.95 2,039,249 -1.56(-2.96%)
Jan 01, 2008 51.58 52.80 50.97 52.51 0 +0.00(+0.00%)
Dec 31, 2007 51.58 52.80 50.97 52.51 1,054,024 +0.74(+1.42%)
Dec 28, 2007 52.97 52.98 51.44 51.77 1,420,275 -0.61(-1.16%)
Dec 27, 2007 53.11 53.25 51.58 52.38 1,131,783 -1.20(-2.25%)
Dec 26, 2007 55.11 55.13 53.23 53.58 979,650 -1.93(-3.48%)
Dec 24, 2007 53.54 55.52 53.54 55.51 343,761 +2.09(+3.92%)
Dec 21, 2007 52.99 53.57 52.62 53.42 1,697,134 +1.18(+2.25%)
Dec 20, 2007 53.49 53.61 51.51 52.24 1,553,967 -0.54(-1.01%)
Dec 19, 2007 52.10 52.96 51.45 52.78 1,991,741 +1.14(+2.21%)
Dec 18, 2007 50.32 51.84 49.61 51.64 3,219,272 +0.57(+1.11%)
Dec 17, 2007 51.95 52.50 50.57 51.07 2,028,822 -1.08(-2.07%)
Dec 14, 2007 52.88 54.30 52.12 52.15 1,974,046 -1.53(-2.85%)
Dec 13, 2007 53.48 54.20 52.61 53.68 1,593,152 -0.11(-0.20%)
Dec 12, 2007 55.89 56.06 52.76 53.78 2,649,484 -0.76(-1.40%)
Dec 11, 2007 59.17 59.20 54.54 54.55 1,673,259 -4.46(-7.56%)
Dec 10, 2007 58.16 59.46 56.90 59.01 1,114,657 +1.45(+2.52%)
Dec 07, 2007 58.25 59.15 57.30 57.56 1,239,624 -0.54(-0.92%)
Dec 06, 2007 55.72 58.10 55.55 58.10 1,322,125 +2.28(+4.09%)
Dec 05, 2007 53.56 55.84 53.56 55.81 1,474,496 +3.05(+5.78%)
Dec 04, 2007 54.59 54.79 52.76 52.76 1,215,599 -2.04(-3.72%)
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.