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

AvalonBay Communities (NY: AVB )

230.06 -0.49 (-0.21%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 29, 2018 132.80 132.80 132.80 0 +0.33(+0.25%)
Mar 28, 2018 129.62 132.84 129.18 132.47 1,042,815 +3.94(+3.07%)
Mar 27, 2018 127.01 130.22 125.14 128.53 926,825 +1.45(+1.14%)
Mar 26, 2018 127.29 127.69 126.09 127.08 688,035 +0.66(+0.52%)
Mar 23, 2018 128.26 128.76 126.12 126.43 1,012,757 -1.80(-1.40%)
Mar 22, 2018 130.04 131.40 127.99 128.23 1,341,495 -2.38(-1.83%)
Mar 21, 2018 131.43 132.60 130.12 130.61 844,778 -0.86(-0.65%)
Mar 20, 2018 131.98 132.94 130.87 131.47 1,370,632 -0.62(-0.47%)
Mar 19, 2018 132.48 132.52 131.06 132.09 1,037,101 -0.53(-0.40%)
Mar 16, 2018 131.24 132.84 130.72 132.62 1,802,454 +1.66(+1.27%)
Mar 15, 2018 130.59 131.33 130.23 130.95 1,102,501 +0.16(+0.12%)
Mar 14, 2018 129.49 130.81 129.32 130.79 997,835 +1.56(+1.21%)
Mar 13, 2018 129.99 130.39 128.90 129.23 741,266 -0.02(-0.01%)
Mar 12, 2018 128.87 129.61 128.23 129.25 923,226 +0.10(+0.07%)
Mar 09, 2018 127.71 129.15 127.23 129.15 793,996 +1.54(+1.20%)
Mar 08, 2018 126.61 127.71 125.96 127.62 893,330 +1.11(+0.88%)
Mar 07, 2018 126.92 124.43 126.51 1,143,202 +1.72(+1.38%)
Mar 06, 2018 124.84 125.29 122.98 124.78 1,067,202 -0.10(-0.08%)
Mar 05, 2018 122.49 125.41 122.14 124.88 1,367,656 +1.74(+1.42%)
Mar 02, 2018 123.94 124.48 122.35 123.14 1,128,299 -0.92(-0.74%)
Mar 01, 2018 124.16 126.35 123.34 124.06 1,584,943 -0.78(-0.62%)
Feb 28, 2018 124.88 125.94 124.38 124.83 1,802,400 -0.05(-0.04%)
Feb 27, 2018 127.75 128.11 124.58 124.88 1,187,041 -3.26(-2.54%)
Feb 26, 2018 128.35 128.59 127.19 128.14 753,739 +0.11(+0.09%)
Feb 23, 2018 126.36 128.10 125.59 128.03 650,205 +2.31(+1.84%)
Feb 22, 2018 126.53 125.71 1,105,124 +0.88(+0.71%)
Feb 21, 2018 127.95 128.55 124.61 124.83 1,263,827 -3.52(-2.74%)
Feb 20, 2018 129.55 130.94 128.28 128.35 1,117,583 -1.72(-1.32%)
Feb 16, 2018 130.07 130.07 130.07 0 +1.18(+0.91%)
Feb 15, 2018 127.67 129.31 127.36 128.90 999,329 +1.74(+1.37%)
Feb 14, 2018 126.38 127.27 125.82 127.15 1,093,183 -0.38(-0.30%)
Feb 13, 2018 126.23 128.27 126.13 127.54 1,386,263 +0.52(+0.41%)
Feb 12, 2018 128.03 128.55 124.61 127.02 1,784,013 -0.69(-0.54%)
Feb 09, 2018 124.82 128.57 123.97 127.71 1,685,688 +3.74(+3.01%)
Feb 08, 2018 128.98 123.87 123.97 1,849,606 -2.67(-2.11%)
Feb 07, 2018 127.89 128.68 126.59 126.64 1,442,138 -1.58(-1.23%)
Feb 06, 2018 125.95 129.11 124.86 128.22 2,349,463 -0.57(-0.44%)
Feb 05, 2018 131.12 132.19 127.07 128.79 1,279,023 -2.40(-1.83%)
Feb 02, 2018 126.96 131.64 126.96 131.19 2,192,458 -0.12(-0.09%)
Feb 01, 2018 135.95 137.18 131.06 131.31 1,755,048 -5.03(-3.69%)
Jan 31, 2018 133.44 136.35 132.99 136.34 1,479,929 +2.82(+2.12%)
Jan 30, 2018 134.39 134.97 133.50 133.51 700,289 -1.10(-0.82%)
Jan 29, 2018 135.65 135.69 134.28 134.62 494,110 -1.47(-1.08%)
Jan 26, 2018 136.59 136.59 134.72 136.09 688,137 -0.07(-0.05%)
Jan 25, 2018 137.47 137.88 134.94 136.16 853,705 -1.30(-0.94%)
Jan 24, 2018 138.08 138.44 137.06 137.46 709,772 -0.71(-0.52%)
Jan 23, 2018 136.42 138.21 136.40 138.17 947,060 +2.07(+1.52%)
Jan 22, 2018 134.96 136.17 134.61 136.10 786,077 +1.12(+0.83%)
Jan 19, 2018 134.58 134.99 134.16 134.98 902,891 +0.73(+0.54%)
Jan 18, 2018 135.28 136.08 133.69 134.25 799,223 -1.70(-1.25%)
Jan 17, 2018 136.12 136.20 135.29 135.95 675,216 +0.70(+0.52%)
Jan 16, 2018 134.84 136.60 134.84 135.24 767,322 +0.64(+0.48%)
Jan 12, 2018 134.60 134.60 134.60 0 -1.23(-0.91%)
Jan 11, 2018 137.31 137.86 135.66 135.84 585,147 -0.95(-0.70%)
Jan 10, 2018 137.91 138.42 135.80 136.79 754,707 -1.69(-1.22%)
Jan 09, 2018 139.46 139.77 138.09 138.47 644,171 -1.06(-0.76%)
Jan 08, 2018 139.09 139.87 138.66 139.53 682,757 +0.10(+0.07%)
Jan 05, 2018 139.68 139.70 138.51 139.43 847,594 -0.28(-0.20%)
Jan 04, 2018 141.81 142.24 139.64 139.71 647,187 -2.54(-1.79%)
Jan 03, 2018 142.23 142.42 141.33 142.25 644,252 +0.44(+0.31%)
Jan 02, 2018 142.89 143.38 141.62 141.81 743,988 -0.94(-0.66%)
Dec 29, 2017 142.75 142.75 142.75 0 -0.14(-0.10%)
Dec 28, 2017 141.87 143.01 141.42 142.88 515,960 +1.14(+0.81%)
Dec 27, 2017 142.53 142.91 141.42 141.74 552,621 -0.33(-0.23%)
Dec 26, 2017 141.49 142.53 140.94 142.07 560,203 +0.69(+0.49%)
Dec 22, 2017 139.93 141.62 139.72 141.38 832,628 +2.04(+1.46%)
Dec 21, 2017 141.12 141.38 139.05 139.34 680,368 -1.64(-1.17%)
Dec 20, 2017 140.94 141.90 140.79 140.99 1,012,116 -0.08(-0.06%)
Dec 19, 2017 145.10 145.75 140.02 141.06 994,093 -3.76(-2.60%)
Dec 18, 2017 144.25 146.26 144.21 144.83 763,273 +0.63(+0.44%)
Dec 15, 2017 145.57 145.57 144.00 144.19 1,603,588 -0.56(-0.39%)
Dec 14, 2017 144.90 145.52 143.86 144.76 429,909 +0.05(+0.03%)
Dec 13, 2017 146.30 146.37 144.28 144.71 641,211 -1.06(-0.72%)
Dec 12, 2017 145.76 146.34 144.39 145.76 735,394 +0.66(+0.45%)
Dec 11, 2017 144.33 145.19 144.33 145.10 725,906 +0.47(+0.32%)
Dec 08, 2017 143.45 144.76 142.49 144.64 659,169 +1.79(+1.26%)
Dec 07, 2017 142.17 142.84 141.60 142.84 692,892 +0.46(+0.32%)
Dec 06, 2017 142.39 142.50 140.99 142.38 586,115 +0.45(+0.32%)
Dec 05, 2017 143.95 143.95 141.61 141.93 801,724 -1.83(-1.28%)
Dec 04, 2017 144.44 144.49 144.10 143.76 679,332 -0.17(-0.12%)
Dec 01, 2017 144.41 145.99 143.64 143.93 792,240 +0.00(+0.00%)
Nov 30, 2017 144.76 145.32 143.64 143.93 1,135,096 -0.56(-0.39%)
Nov 29, 2017 143.89 144.88 142.10 144.49 654,558 +0.61(+0.42%)
Nov 28, 2017 145.19 145.63 143.38 143.88 909,382 -1.25(-0.86%)
Nov 27, 2017 146.32 146.68 144.80 145.13 724,852 -1.42(-0.97%)
Nov 24, 2017 146.75 146.95 146.32 146.55 254,658 +0.02(+0.02%)
Nov 22, 2017 147.19 147.19 145.70 146.53 409,756 -0.33(-0.23%)
Nov 21, 2017 146.30 146.91 145.82 146.86 574,020 +0.86(+0.59%)
Nov 20, 2017 146.45 146.57 145.78 146.00 523,824 -0.34(-0.23%)
Nov 17, 2017 147.71 147.71 145.90 146.34 594,808 -1.37(-0.92%)
Nov 16, 2017 146.83 148.34 146.32 147.71 947,379 +1.11(+0.76%)
Nov 15, 2017 148.87 149.28 146.45 146.60 725,652 -2.24(-1.50%)
Nov 14, 2017 149.28 149.42 148.02 148.84 954,170 -0.48(-0.32%)
Nov 13, 2017 148.69 149.73 148.07 149.31 504,654 +0.75(+0.51%)
Nov 10, 2017 148.50 149.95 148.07 148.56 580,475 -0.25(-0.17%)
Nov 09, 2017 147.90 149.53 147.70 148.80 791,193 +0.62(+0.42%)
Nov 08, 2017 145.78 148.26 145.40 148.19 762,781 +2.33(+1.59%)
Nov 07, 2017 145.74 146.80 144.76 145.86 657,040 +0.29(+0.20%)
Nov 06, 2017 144.79 146.71 144.79 145.57 617,439 +1.13(+0.78%)
Nov 03, 2017 142.49 145.14 141.75 144.44 620,119 +1.29(+0.90%)
Nov 02, 2017 145.60 145.94 141.86 143.15 911,920 -2.42(-1.66%)
Nov 01, 2017 143.93 145.69 143.48 145.57 768,351 +1.64(+1.14%)
Oct 31, 2017 143.39 145.67 141.24 143.93 833,338 -0.44(-0.31%)
Oct 30, 2017 143.84 144.59 143.35 144.38 699,542 +0.19(+0.13%)
Oct 27, 2017 143.15 144.54 142.96 144.19 570,546 +0.79(+0.55%)
Oct 26, 2017 143.99 143.99 142.72 143.40 677,344 +0.14(+0.10%)
Oct 25, 2017 142.65 143.80 142.32 143.26 679,290 +0.77(+0.54%)
Oct 24, 2017 144.02 144.22 142.33 142.49 804,802 -1.96(-1.36%)
Oct 23, 2017 144.02 144.57 143.43 144.45 786,613 +0.63(+0.44%)
Oct 20, 2017 143.63 143.94 142.60 143.82 910,439 +0.47(+0.33%)
Oct 19, 2017 142.87 143.39 142.29 143.35 928,430 +0.41(+0.29%)
Oct 18, 2017 142.68 142.97 142.06 142.94 660,985 +0.05(+0.03%)
Oct 17, 2017 142.00 142.89 141.98 142.89 724,361 +0.65(+0.46%)
Oct 16, 2017 143.34 143.36 142.16 142.24 647,768 -1.11(-0.78%)
Oct 13, 2017 144.37 144.46 143.31 143.35 1,026,845 -0.29(-0.20%)
Oct 12, 2017 143.07 143.91 142.60 143.64 724,992 +0.78(+0.54%)
Oct 11, 2017 141.78 143.50 141.68 142.86 813,753 +1.18(+0.83%)
Oct 10, 2017 141.98 143.10 141.63 141.68 925,558 -0.20(-0.14%)
Oct 09, 2017 141.85 142.50 141.69 141.88 847,737 -0.12(-0.08%)
Oct 06, 2017 143.03 143.03 141.37 142.00 820,293 -1.22(-0.85%)
Oct 05, 2017 143.49 145.37 143.08 143.22 855,798 +0.35(+0.24%)
Oct 04, 2017 141.10 143.02 140.63 142.88 835,203 +1.83(+1.30%)
Oct 03, 2017 140.96 141.39 140.39 141.04 796,437 +0.08(+0.06%)
Oct 02, 2017 142.08 142.41 140.82 140.96 794,242 -0.66(-0.47%)
Sep 29, 2017 141.26 142.29 141.06 141.62 1,127,017 -0.14(-0.10%)
Sep 28, 2017 140.22 141.80 140.22 141.76 965,209 +1.48(+1.05%)
Sep 27, 2017 139.86 140.29 1,098,536 -0.74(-0.52%)
Sep 26, 2017 141.21 141.47 140.70 141.03 1,337,799 -0.17(-0.12%)
Sep 25, 2017 141.33 142.10 140.46 141.19 1,610,446 +0.62(+0.44%)
Sep 22, 2017 141.78 142.03 140.52 140.57 590,042 -1.02(-0.72%)
Sep 21, 2017 142.41 142.93 141.57 141.59 691,377 -0.78(-0.55%)
Sep 20, 2017 143.19 143.70 141.85 142.37 785,368 -0.72(-0.51%)
Sep 19, 2017 144.23 144.57 142.61 143.09 1,262,241 -1.14(-0.79%)
Sep 18, 2017 144.74 145.35 143.56 144.23 1,225,541 -0.47(-0.33%)
Sep 15, 2017 144.81 145.66 143.73 144.71 1,674,284 +0.03(+0.02%)
Sep 14, 2017 144.75 144.91 143.60 144.67 1,153,705 -0.09(-0.06%)
Sep 13, 2017 145.34 145.80 144.62 144.76 848,653 -0.62(-0.43%)
Sep 12, 2017 148.24 148.50 144.26 145.38 1,072,180 -3.09(-2.08%)
Sep 11, 2017 147.41 148.47 146.69 148.47 1,155,163 +1.41(+0.96%)
Sep 08, 2017 146.33 148.10 146.08 147.06 1,269,887 +0.61(+0.41%)
Sep 07, 2017 146.33 147.15 145.66 146.45 1,694,248 +0.36(+0.25%)
Sep 06, 2017 147.72 145.84 146.09 1,572,273 -0.91(-0.62%)
Sep 05, 2017 146.85 147.85 143.42 147.00 1,317,731 -1.04(-0.70%)
Sep 01, 2017 148.13 149.17 147.77 148.03 726,635 +0.21(+0.14%)
Aug 31, 2017 147.52 148.29 147.36 147.82 1,266,820 +0.64(+0.43%)
Aug 30, 2017 147.37 147.37 146.21 147.19 797,268 -0.28(-0.19%)
Aug 29, 2017 148.39 149.52 147.42 147.47 684,003 -0.83(-0.56%)
Aug 28, 2017 148.85 149.26 147.83 148.29 1,066,141 -0.52(-0.35%)
Aug 25, 2017 149.41 149.88 148.79 148.81 760,879 -0.28(-0.19%)
Aug 24, 2017 149.61 150.34 148.90 149.09 897,503 -0.35(-0.23%)
Aug 23, 2017 148.83 149.85 148.81 149.44 793,289 +0.55(+0.37%)
Aug 22, 2017 149.95 150.56 148.15 148.89 755,408 -0.97(-0.65%)
Aug 21, 2017 149.02 150.22 148.44 149.85 767,707 +1.04(+0.70%)
Aug 18, 2017 149.71 149.71 148.26 148.81 733,171 -1.09(-0.73%)
Aug 17, 2017 150.63 151.19 149.85 149.91 734,597 -0.65(-0.43%)
Aug 16, 2017 151.64 152.29 149.94 150.56 682,632 -0.69(-0.45%)
Aug 15, 2017 150.72 151.34 149.87 151.24 804,006 +0.39(+0.26%)
Aug 14, 2017 148.91 151.26 148.91 150.85 935,160 +2.41(+1.62%)
Aug 11, 2017 149.14 149.25 148.11 148.44 505,226 -0.42(-0.29%)
Aug 10, 2017 148.71 149.58 148.38 148.86 542,632 -0.17(-0.12%)
Aug 09, 2017 148.28 149.33 148.07 149.04 775,612 +0.57(+0.38%)
Aug 08, 2017 148.37 149.38 147.62 148.47 922,367 +0.09(+0.06%)
Aug 07, 2017 147.95 148.95 147.40 148.38 569,930 +0.45(+0.30%)
Aug 04, 2017 147.78 149.13 147.56 147.93 652,296 +0.05(+0.03%)
Aug 03, 2017 148.03 150.28 145.47 147.89 1,407,477 -2.74(-1.82%)
Aug 02, 2017 150.88 151.49 150.02 150.63 660,632 -0.65(-0.43%)
Aug 01, 2017 151.73 152.10 150.78 151.28 771,643 -0.18(-0.12%)
Jul 31, 2017 151.58 151.88 150.46 151.46 735,028 -0.12(-0.08%)
Jul 28, 2017 150.29 151.63 149.94 151.58 582,341 +1.54(+1.02%)
Jul 27, 2017 150.00 150.83 148.62 150.04 846,767 -0.45(-0.30%)
Jul 26, 2017 147.90 150.80 147.54 150.49 545,877 +2.58(+1.75%)
Jul 25, 2017 149.34 149.43 146.81 147.91 815,490 -1.04(-0.70%)
Jul 24, 2017 150.73 150.73 148.95 148.95 682,888 -1.57(-1.04%)
Jul 21, 2017 149.60 150.69 148.74 150.52 504,966 +0.81(+0.54%)
Jul 20, 2017 149.88 151.01 149.60 149.71 565,076 -0.04(-0.03%)
Jul 19, 2017 148.43 149.78 148.16 149.74 576,434 +1.39(+0.94%)
Jul 18, 2017 149.93 149.93 148.30 148.35 754,566 -1.29(-0.86%)
Jul 17, 2017 147.76 149.77 147.28 149.64 589,461 +1.84(+1.24%)
Jul 14, 2017 148.01 148.70 147.52 147.81 641,407 +0.60(+0.41%)
Jul 13, 2017 147.12 148.22 146.66 147.21 616,205 -0.01(-0.01%)
Jul 12, 2017 147.74 148.81 146.90 147.22 665,398 +0.52(+0.35%)
Jul 11, 2017 147.36 147.52 145.36 146.71 565,414 -0.42(-0.28%)
Jul 10, 2017 149.03 149.48 147.00 147.12 535,172 -1.94(-1.30%)
Jul 07, 2017 148.56 149.67 148.37 149.06 536,578 +0.87(+0.59%)
Jul 06, 2017 152.20 152.46 148.06 148.19 1,072,533 -4.37(-2.86%)
Jul 05, 2017 153.15 154.44 151.77 152.56 806,242 -0.42(-0.28%)
Jul 03, 2017 151.82 153.29 151.21 152.98 809,300 +1.66(+1.10%)
Jun 30, 2017 151.74 152.91 150.90 151.32 784,041 +0.13(+0.08%)
Jun 29, 2017 151.51 151.65 149.81 151.19 794,296 -0.41(-0.27%)
Jun 28, 2017 151.53 151.75 150.78 151.60 950,834 +0.90(+0.60%)
Jun 27, 2017 151.58 152.84 150.51 150.71 1,123,705 -1.25(-0.82%)
Jun 26, 2017 152.20 152.45 151.35 151.96 547,772 +0.30(+0.20%)
Jun 23, 2017 151.56 152.43 151.26 151.66 838,064 +0.14(+0.09%)
Jun 22, 2017 152.75 152.75 150.96 151.52 786,220 -0.56(-0.36%)
Jun 21, 2017 152.63 152.87 150.34 152.07 786,410 -0.65(-0.42%)
Jun 20, 2017 153.85 154.57 151.34 152.72 1,061,765 -1.01(-0.66%)
Jun 19, 2017 153.72 154.52 152.94 153.73 752,468 +0.45(+0.30%)
Jun 16, 2017 153.24 154.03 152.72 153.28 1,463,366 +0.11(+0.07%)
Jun 15, 2017 152.10 154.35 152.01 153.17 670,018 +0.49(+0.32%)
Jun 14, 2017 152.82 153.25 152.03 152.68 1,061,682 +1.29(+0.85%)
Jun 13, 2017 151.42 151.90 150.35 151.39 710,203 +0.11(+0.07%)
Jun 12, 2017 151.92 152.36 150.33 151.28 1,089,844 -1.13(-0.74%)
Jun 09, 2017 151.63 152.60 151.12 152.41 974,145 +0.61(+0.40%)
Jun 08, 2017 152.56 149.49 151.80 859,117 -0.41(-0.27%)
Jun 07, 2017 151.83 152.31 151.46 152.21 940,565 +0.82(+0.54%)
Jun 06, 2017 155.24 155.30 151.28 151.39 1,030,355 -4.23(-2.72%)
Jun 05, 2017 152.61 155.95 151.78 155.62 1,151,687 +2.70(+1.77%)
Jun 02, 2017 149.61 153.07 149.20 152.92 1,219,746 +3.93(+2.64%)
Jun 01, 2017 149.53 149.88 147.63 148.99 1,469,084 -0.49(-0.33%)
May 31, 2017 149.78 150.48 149.48 149.48 1,998,000 -0.06(-0.04%)
May 30, 2017 149.60 150.21 148.85 149.54 1,038,526 +0.00(+0.00%)
May 26, 2017 149.96 150.88 148.98 149.54 876,484 -0.67(-0.44%)
May 25, 2017 150.88 151.64 149.32 150.21 912,661 -0.11(-0.07%)
May 24, 2017 150.42 150.98 149.55 150.31 747,327 +0.44(+0.29%)
May 23, 2017 150.21 150.88 149.39 149.88 787,061 -0.17(-0.11%)
May 22, 2017 149.56 150.54 147.38 150.05 958,610 +0.56(+0.38%)
May 19, 2017 150.15 150.24 148.51 149.49 1,492,930 -0.48(-0.32%)
May 18, 2017 149.81 151.72 148.74 149.96 903,076 +0.68(+0.46%)
May 17, 2017 148.56 150.99 147.49 149.28 1,030,529 -0.87(-0.58%)
May 16, 2017 150.46 151.22 149.39 150.15 839,513 -0.16(-0.11%)
May 15, 2017 149.91 150.87 149.39 150.31 670,357 +0.21(+0.14%)
May 12, 2017 150.15 150.81 149.74 150.10 569,611 +0.17(+0.11%)
May 11, 2017 149.36 150.42 148.48 149.93 505,619 -0.34(-0.23%)
May 10, 2017 150.18 151.25 149.76 150.28 688,405 +0.10(+0.07%)
May 09, 2017 149.87 150.31 148.74 150.17 720,732 +0.21(+0.14%)
May 08, 2017 150.85 151.07 149.11 149.96 881,449 -0.70(-0.46%)
May 05, 2017 149.56 150.77 148.26 150.66 1,103,340 +1.34(+0.90%)
May 04, 2017 147.52 149.63 146.19 149.31 1,000,450 +1.53(+1.03%)
May 03, 2017 150.10 150.10 147.14 147.79 957,011 -1.66(-1.11%)
May 02, 2017 149.41 150.41 148.88 149.45 877,401 +0.14(+0.09%)
May 01, 2017 149.05 150.14 147.92 149.31 799,850 +0.92(+0.62%)
Apr 28, 2017 147.06 148.45 146.25 148.38 903,575 +1.26(+0.86%)
Apr 27, 2017 148.02 145.06 147.12 789,665 -0.35(-0.24%)
Apr 26, 2017 147.69 149.26 146.62 147.48 969,149 -0.47(-0.32%)
Apr 25, 2017 146.06 148.02 145.45 147.95 898,503 +2.32(+1.59%)
Apr 24, 2017 146.81 147.08 143.31 145.62 977,561 -0.32(-0.22%)
Apr 21, 2017 145.91 146.69 145.75 145.94 567,611 -0.25(-0.17%)
Apr 20, 2017 147.04 147.05 145.68 146.19 723,836 -0.77(-0.53%)
Apr 19, 2017 146.94 147.60 146.26 146.97 1,042,889 -0.48(-0.32%)
Apr 18, 2017 147.35 148.38 147.16 147.45 708,316 -0.13(-0.09%)
Apr 17, 2017 146.30 147.58 145.42 147.58 745,544 +1.82(+1.25%)
Apr 13, 2017 146.46 146.60 145.48 145.76 574,529 -0.74(-0.51%)
Apr 12, 2017 145.73 147.42 145.62 146.50 844,654 +0.14(+0.10%)
Apr 11, 2017 146.00 147.06 145.74 146.36 534,757 +0.38(+0.26%)
Apr 10, 2017 144.51 146.41 144.33 145.98 501,027 +1.56(+1.08%)
Apr 07, 2017 145.25 145.91 144.32 144.42 1,042,412 -0.83(-0.57%)
Apr 06, 2017 144.70 145.67 144.16 145.25 663,994 +0.37(+0.25%)
Apr 05, 2017 143.77 145.28 143.03 144.88 689,299 +0.91(+0.63%)
Apr 04, 2017 143.17 144.99 142.91 143.97 631,716 +0.52(+0.37%)
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.