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

AvalonBay Communities (NY: AVB )

195.18 +2.37 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 29, 2016 130.87 131.73 126.12 130.13 2,500,146 +0.57(+0.44%)
Jan 28, 2016 132.91 133.60 129.02 129.56 1,336,198 -3.68(-2.76%)
Jan 27, 2016 134.74 135.09 132.43 133.24 824,810 -1.83(-1.35%)
Jan 26, 2016 132.59 135.45 132.59 135.07 1,162,109 +2.83(+2.14%)
Jan 25, 2016 132.71 134.68 131.51 132.24 1,120,459 -0.05(-0.03%)
Jan 22, 2016 131.40 132.68 130.64 132.29 914,418 +2.30(+1.77%)
Jan 21, 2016 131.02 131.79 129.26 129.99 1,090,865 -0.17(-0.13%)
Jan 20, 2016 135.07 135.26 128.46 130.16 1,495,816 -5.18(-3.83%)
Jan 19, 2016 134.34 135.93 133.17 135.34 1,495,685 +2.01(+1.51%)
Jan 15, 2016 132.37 133.33 133.33 133.33 1,342,841 -0.36(-0.27%)
Jan 14, 2016 134.85 136.05 133.40 133.69 1,154,617 -0.62(-0.46%)
Jan 13, 2016 136.27 138.16 134.28 134.31 1,079,221 -1.91(-1.40%)
Jan 12, 2016 137.43 137.43 135.54 136.22 1,222,388 -0.78(-0.57%)
Jan 11, 2016 136.33 137.93 135.97 137.00 1,102,828 +0.85(+0.62%)
Jan 08, 2016 138.97 139.93 136.09 136.15 1,054,157 -2.46(-1.77%)
Jan 07, 2016 137.69 139.97 137.25 138.61 1,179,349 -0.64(-0.46%)
Jan 06, 2016 139.04 139.79 138.41 139.25 1,084,041 -1.05(-0.75%)
Jan 05, 2016 137.68 140.48 137.18 140.29 1,191,623 +3.16(+2.30%)
Jan 04, 2016 138.37 138.54 136.02 137.14 1,063,475 -2.59(-1.85%)
Dec 31, 2015 140.67 139.72 139.72 139.72 649,018 -0.90(-0.64%)
Dec 30, 2015 140.57 141.43 140.38 140.63 582,358 -0.17(-0.12%)
Dec 29, 2015 139.58 140.82 138.75 140.79 729,878 +2.19(+1.58%)
Dec 28, 2015 137.25 138.74 136.99 138.60 677,361 +0.88(+0.64%)
Dec 24, 2015 137.74 137.72 137.72 137.72 649,214 -0.26(-0.19%)
Dec 23, 2015 136.51 138.04 136.36 137.98 700,679 +1.70(+1.24%)
Dec 22, 2015 136.20 137.92 136.16 136.28 831,766 +0.66(+0.48%)
Dec 21, 2015 135.22 136.45 134.78 135.62 733,817 +1.31(+0.98%)
Dec 18, 2015 134.27 135.59 133.57 134.31 4,627,596 -0.58(-0.43%)
Dec 17, 2015 136.43 136.97 134.01 134.89 923,806 -1.46(-1.07%)
Dec 16, 2015 133.91 136.74 133.38 136.36 1,207,373 +3.05(+2.29%)
Dec 15, 2015 132.57 134.55 132.10 133.30 988,243 +1.92(+1.46%)
Dec 14, 2015 131.65 132.71 129.41 131.38 1,361,412 -0.45(-0.34%)
Dec 11, 2015 130.85 132.32 129.97 131.83 1,628,922 +0.86(+0.66%)
Dec 10, 2015 133.91 134.01 130.97 130.97 1,398,742 -2.52(-1.89%)
Dec 09, 2015 134.25 135.52 132.79 133.49 1,027,764 -1.69(-1.25%)
Dec 08, 2015 134.77 135.62 134.26 135.18 1,267,402 +0.25(+0.18%)
Dec 07, 2015 135.88 137.83 134.29 134.93 1,076,289 -2.32(-1.69%)
Dec 04, 2015 133.70 137.34 133.21 137.25 1,067,682 +4.45(+3.35%)
Dec 03, 2015 135.66 137.66 132.16 132.81 1,459,174 -3.50(-2.57%)
Dec 02, 2015 139.03 139.67 136.12 136.31 1,096,674 -3.04(-2.18%)
Dec 01, 2015 137.66 139.35 137.25 139.35 1,149,699 +2.34(+1.70%)
Nov 30, 2015 137.76 139.44 136.53 137.01 3,061,725 -0.42(-0.31%)
Nov 27, 2015 136.26 138.22 135.56 137.43 712,187 +0.99(+0.72%)
Nov 25, 2015 135.47 136.45 136.45 136.45 766,239 +1.20(+0.89%)
Nov 24, 2015 135.84 136.30 134.01 135.25 1,332,316 -1.55(-1.13%)
Nov 23, 2015 135.81 136.93 135.44 136.79 732,489 +1.12(+0.82%)
Nov 20, 2015 134.12 135.90 133.93 135.68 676,747 +1.97(+1.48%)
Nov 19, 2015 132.95 134.37 132.32 133.70 545,038 +0.75(+0.57%)
Nov 18, 2015 132.40 133.19 130.98 132.95 771,122 +0.93(+0.71%)
Nov 17, 2015 131.15 133.12 130.62 132.01 738,788 +0.56(+0.42%)
Nov 16, 2015 130.12 131.65 127.39 131.46 929,314 +1.34(+1.03%)
Nov 13, 2015 131.61 131.97 129.95 130.12 658,099 -0.89(-0.68%)
Nov 12, 2015 130.98 132.53 129.84 131.00 932,894 -0.09(-0.07%)
Nov 11, 2015 130.14 131.89 129.85 131.09 519,484 +1.09(+0.84%)
Nov 10, 2015 127.53 131.29 127.50 130.00 958,708 +1.72(+1.34%)
Nov 09, 2015 130.00 130.29 127.24 128.28 1,046,722 -2.06(-1.58%)
Nov 06, 2015 134.57 134.57 129.12 130.35 871,537 -3.37(-2.52%)
Nov 05, 2015 133.82 134.90 132.76 133.72 688,484 -0.51(-0.38%)
Nov 04, 2015 134.37 134.82 133.18 134.23 879,659 +0.29(+0.22%)
Nov 03, 2015 135.01 135.95 133.05 133.94 874,373 -1.84(-1.35%)
Nov 02, 2015 131.77 135.85 131.56 135.78 1,292,916 +4.01(+3.04%)
Oct 30, 2015 134.37 134.54 131.32 131.77 1,182,274 -2.35(-1.75%)
Oct 29, 2015 132.99 134.29 132.12 134.12 1,090,890 +0.67(+0.50%)
Oct 28, 2015 135.35 135.92 131.50 133.45 1,284,868 -1.39(-1.03%)
Oct 27, 2015 134.91 137.06 133.69 134.84 1,572,680 -2.33(-1.70%)
Oct 26, 2015 138.42 139.76 136.45 137.17 1,091,920 -0.64(-0.46%)
Oct 23, 2015 138.80 140.85 136.59 137.81 884,156 -1.46(-1.05%)
Oct 22, 2015 139.59 140.04 138.31 139.27 1,088,876 +0.42(+0.30%)
Oct 21, 2015 139.79 140.13 138.68 138.85 881,869 -0.35(-0.25%)
Oct 20, 2015 139.33 140.59 138.37 139.20 787,328 -0.43(-0.31%)
Oct 19, 2015 138.10 139.75 137.74 139.63 848,485 +1.39(+1.00%)
Oct 16, 2015 137.05 138.71 135.67 138.24 1,234,112 +2.00(+1.47%)
Oct 15, 2015 134.27 136.24 134.08 136.24 681,154 +2.29(+1.71%)
Oct 14, 2015 135.90 136.03 133.56 133.95 749,921 -1.51(-1.11%)
Oct 13, 2015 135.33 136.61 134.68 135.46 1,023,278 -0.35(-0.26%)
Oct 12, 2015 135.19 136.38 134.28 135.81 808,862 +0.94(+0.70%)
Oct 09, 2015 134.06 134.92 133.38 134.86 740,372 +0.54(+0.40%)
Oct 08, 2015 133.23 134.59 131.94 134.33 914,489 +1.09(+0.82%)
Oct 07, 2015 132.31 133.24 131.42 133.24 1,072,418 +0.91(+0.69%)
Oct 06, 2015 133.10 133.85 131.54 132.32 1,117,544 -1.11(-0.83%)
Oct 05, 2015 132.75 133.83 132.25 133.43 849,898 +0.93(+0.71%)
Oct 02, 2015 131.74 133.73 130.52 132.50 795,175 +0.42(+0.31%)
Oct 01, 2015 132.35 132.72 130.37 132.08 1,412,989 +0.32(+0.25%)
Sep 30, 2015 131.37 131.78 130.24 131.76 1,458,756 +1.52(+1.16%)
Sep 29, 2015 126.36 130.54 125.92 130.24 1,637,084 +4.20(+3.33%)
Sep 28, 2015 127.55 128.63 125.25 126.05 1,230,799 -1.63(-1.27%)
Sep 25, 2015 128.18 128.94 125.44 127.67 745,165 +0.98(+0.77%)
Sep 24, 2015 127.82 128.48 125.66 126.69 1,053,718 -1.55(-1.21%)
Sep 23, 2015 127.53 128.65 127.04 128.24 712,791 +0.67(+0.52%)
Sep 22, 2015 128.47 128.80 127.07 127.58 790,202 -1.35(-1.04%)
Sep 21, 2015 127.79 129.72 127.79 128.92 570,749 +1.11(+0.87%)
Sep 18, 2015 126.33 129.75 125.80 127.81 1,495,616 +0.73(+0.58%)
Sep 17, 2015 126.00 129.51 125.16 127.08 1,195,309 +0.95(+0.75%)
Sep 16, 2015 124.86 126.72 124.86 126.12 704,582 +1.15(+0.92%)
Sep 15, 2015 123.57 125.47 122.89 124.97 651,538 +1.64(+1.33%)
Sep 14, 2015 124.57 124.97 122.93 123.33 1,133,616 -0.69(-0.55%)
Sep 11, 2015 121.08 124.02 121.08 124.02 1,670,509 +2.93(+2.42%)
Sep 10, 2015 120.43 122.44 120.42 121.10 1,211,436 +0.55(+0.45%)
Sep 09, 2015 122.64 124.46 120.40 120.55 1,113,615 -1.23(-1.01%)
Sep 08, 2015 121.48 122.63 120.64 121.78 906,237 +1.68(+1.40%)
Sep 04, 2015 120.77 120.10 120.10 120.10 807,982 -1.94(-1.59%)
Sep 03, 2015 122.40 123.10 121.62 122.05 601,719 +0.00(+0.00%)
Sep 02, 2015 122.37 123.05 121.01 122.05 989,779 +0.98(+0.81%)
Sep 01, 2015 122.03 122.74 120.09 121.07 989,262 -2.42(-1.96%)
Aug 31, 2015 126.14 127.56 123.43 123.49 2,334,385 -2.73(-2.16%)
Aug 28, 2015 126.19 126.62 125.13 126.22 697,796 +0.05(+0.04%)
Aug 27, 2015 125.50 127.31 124.49 126.17 1,201,405 +1.61(+1.29%)
Aug 26, 2015 124.30 125.03 122.30 124.56 1,309,172 +3.00(+2.47%)
Aug 25, 2015 126.31 126.33 121.43 121.56 1,473,621 -2.30(-1.85%)
Aug 24, 2015 129.00 129.02 123.63 123.86 1,747,155 -5.90(-4.55%)
Aug 21, 2015 132.36 132.99 129.76 129.76 1,166,256 -2.96(-2.23%)
Aug 20, 2015 133.43 134.67 132.20 132.72 914,435 -0.55(-0.41%)
Aug 19, 2015 133.50 134.24 132.76 133.28 781,414 -1.17(-0.87%)
Aug 18, 2015 133.53 134.85 133.53 134.44 853,968 +0.83(+0.62%)
Aug 17, 2015 132.52 133.61 131.87 133.61 1,040,527 +1.10(+0.83%)
Aug 14, 2015 131.76 132.75 130.57 132.51 1,084,077 +0.78(+0.59%)
Aug 13, 2015 130.94 132.50 130.51 131.74 802,374 +0.28(+0.22%)
Aug 12, 2015 130.72 131.62 129.87 131.45 986,723 +0.36(+0.27%)
Aug 11, 2015 129.69 131.98 129.63 131.09 1,063,576 +1.09(+0.84%)
Aug 10, 2015 130.47 130.84 129.58 130.00 884,177 -0.07(-0.05%)
Aug 07, 2015 129.21 130.07 128.07 130.07 637,409 +0.81(+0.63%)
Aug 06, 2015 128.78 129.48 127.41 129.26 682,097 +0.29(+0.23%)
Aug 05, 2015 129.46 129.86 128.32 128.97 625,930 -0.20(-0.16%)
Aug 04, 2015 129.89 130.76 128.91 129.17 688,232 -0.99(-0.76%)
Aug 03, 2015 129.01 130.41 128.71 130.16 851,091 +1.22(+0.95%)
Jul 31, 2015 129.28 130.29 128.82 128.94 980,147 +0.83(+0.65%)
Jul 30, 2015 127.36 128.55 126.72 128.11 808,761 +0.46(+0.36%)
Jul 29, 2015 127.28 127.98 126.04 127.65 1,097,229 +0.55(+0.43%)
Jul 28, 2015 126.84 128.80 126.16 127.11 1,025,866 +0.96(+0.76%)
Jul 27, 2015 126.79 128.05 125.96 126.15 766,809 -0.49(-0.39%)
Jul 24, 2015 125.84 127.03 125.27 126.64 585,087 +0.52(+0.42%)
Jul 23, 2015 126.92 127.22 125.17 126.12 609,063 -1.09(-0.86%)
Jul 22, 2015 126.32 127.82 126.20 127.21 615,001 +1.06(+0.84%)
Jul 21, 2015 127.20 128.31 125.95 126.15 784,864 -0.59(-0.47%)
Jul 20, 2015 126.00 127.14 125.74 126.74 716,260 +0.14(+0.11%)
Jul 17, 2015 126.70 127.19 126.09 126.60 608,960 -0.47(-0.37%)
Jul 16, 2015 126.45 127.45 126.23 127.07 536,766 +0.91(+0.72%)
Jul 15, 2015 125.83 126.69 125.09 126.16 563,800 +0.32(+0.26%)
Jul 14, 2015 125.53 126.27 123.81 125.83 892,560 +0.62(+0.50%)
Jul 13, 2015 126.28 126.85 124.43 125.21 947,168 +0.05(+0.04%)
Jul 10, 2015 124.95 126.19 124.43 125.17 849,305 +0.46(+0.37%)
Jul 09, 2015 125.50 127.72 124.19 124.70 711,185 +0.02(+0.02%)
Jul 08, 2015 124.70 125.53 123.95 124.68 757,661 -0.58(-0.47%)
Jul 07, 2015 123.96 125.97 123.26 125.26 856,063 +1.85(+1.50%)
Jul 06, 2015 122.12 123.60 122.06 123.41 704,226 +0.73(+0.59%)
Jul 02, 2015 122.96 122.68 122.68 122.68 750,374 +0.77(+0.63%)
Jul 01, 2015 120.16 121.91 118.94 121.91 1,036,455 +2.30(+1.93%)
Jun 30, 2015 120.14 120.50 118.96 119.61 840,587 +0.59(+0.50%)
Jun 29, 2015 126.53 122.49 119.02 119.02 963,803 -2.12(-1.75%)
Jun 26, 2015 120.37 121.30 119.53 121.14 986,973 +1.25(+1.04%)
Jun 25, 2015 120.71 121.62 119.75 119.89 721,026 -0.61(-0.50%)
Jun 24, 2015 120.99 121.75 120.37 120.50 629,969 -0.28(-0.23%)
Jun 23, 2015 122.16 122.33 120.78 120.78 931,263 -1.64(-1.34%)
Jun 22, 2015 123.54 123.85 122.39 122.42 1,412,443 -0.70(-0.57%)
Jun 19, 2015 124.53 124.73 123.13 123.13 1,187,897 -1.80(-1.44%)
Jun 18, 2015 124.05 126.06 124.05 124.93 1,008,677 +1.24(+1.00%)
Jun 17, 2015 122.16 123.89 121.23 123.69 943,521 +1.57(+1.28%)
Jun 16, 2015 121.11 122.74 119.80 122.13 816,053 +1.30(+1.08%)
Jun 15, 2015 120.52 120.91 119.67 120.83 1,480,640 +0.16(+0.14%)
Jun 12, 2015 120.95 121.35 120.32 120.67 556,292 -0.31(-0.26%)
Jun 11, 2015 120.48 121.36 120.46 120.98 982,752 +1.20(+1.00%)
Jun 10, 2015 119.07 120.81 118.33 119.77 678,403 +0.51(+0.43%)
Jun 09, 2015 119.36 120.17 118.64 119.26 912,403 -0.22(-0.19%)
Jun 08, 2015 119.67 120.26 118.83 119.48 1,332,901 -0.08(-0.06%)
Jun 05, 2015 118.54 120.61 117.83 119.56 1,163,867 +0.03(+0.03%)
Jun 04, 2015 118.38 120.33 118.38 119.53 707,475 -0.29(-0.24%)
Jun 03, 2015 122.68 122.73 119.45 119.82 980,695 -2.93(-2.39%)
Jun 02, 2015 124.43 124.63 122.51 122.75 650,041 -2.18(-1.75%)
Jun 01, 2015 123.83 125.19 123.20 124.93 907,465 +1.33(+1.08%)
May 29, 2015 124.78 125.26 122.88 123.60 2,096,142 -0.95(-0.76%)
May 28, 2015 124.30 124.86 124.00 124.56 587,493 +0.25(+0.20%)
May 27, 2015 122.90 124.64 122.58 124.30 604,817 +1.94(+1.58%)
May 26, 2015 123.19 123.29 121.85 122.36 829,251 -1.05(-0.85%)
May 22, 2015 123.03 123.41 123.41 123.41 529,116 +0.47(+0.39%)
May 21, 2015 124.32 124.32 122.67 122.94 775,383 -1.38(-1.11%)
May 20, 2015 124.73 125.18 123.95 124.32 753,807 -0.12(-0.10%)
May 19, 2015 124.18 125.16 123.56 124.44 427,019 -0.16(-0.13%)
May 18, 2015 124.61 125.48 124.18 124.60 985,248 -0.45(-0.36%)
May 15, 2015 124.56 125.65 124.15 125.05 764,467 +0.94(+0.75%)
May 14, 2015 122.31 124.18 121.82 124.12 690,353 +2.30(+1.89%)
May 13, 2015 123.02 124.42 121.35 121.81 996,191 -0.86(-0.70%)
May 12, 2015 121.40 123.74 120.58 122.68 942,245 +0.50(+0.41%)
May 11, 2015 124.46 125.15 121.98 122.17 684,927 -2.92(-2.34%)
May 08, 2015 125.49 126.50 124.70 125.10 806,721 +1.88(+1.52%)
May 07, 2015 121.55 124.23 121.55 123.22 926,017 +1.89(+1.56%)
May 06, 2015 121.61 122.63 120.84 121.33 1,126,548 -0.20(-0.17%)
May 05, 2015 125.02 125.07 121.27 121.53 1,023,711 -3.91(-3.11%)
May 04, 2015 125.21 126.66 124.92 125.43 1,132,036 +0.99(+0.79%)
May 01, 2015 122.80 125.06 122.56 124.44 1,023,733 +2.44(+2.00%)
Apr 30, 2015 123.92 125.02 121.33 122.00 1,716,663 -2.53(-2.03%)
Apr 29, 2015 126.00 127.04 123.47 124.53 1,283,892 -2.55(-2.01%)
Apr 28, 2015 127.30 128.25 125.65 127.09 1,176,394 -0.27(-0.21%)
Apr 27, 2015 127.61 128.52 127.22 127.35 1,177,271 +0.21(+0.16%)
Apr 24, 2015 127.06 128.08 126.87 127.15 535,019 +0.03(+0.02%)
Apr 23, 2015 126.67 127.55 126.34 127.12 527,210 +0.44(+0.35%)
Apr 22, 2015 125.35 127.20 124.98 126.68 573,807 +1.18(+0.94%)
Apr 21, 2015 125.19 126.09 125.19 125.50 666,650 +0.59(+0.47%)
Apr 20, 2015 124.98 125.72 124.44 124.90 550,692 -0.04(-0.04%)
Apr 17, 2015 125.09 125.82 124.16 124.95 934,982 -0.54(-0.43%)
Apr 16, 2015 124.31 126.17 123.95 125.49 566,874 +0.77(+0.62%)
Apr 15, 2015 125.53 125.97 124.32 124.72 934,698 -1.14(-0.90%)
Apr 14, 2015 124.80 126.51 124.80 125.85 565,520 +1.34(+1.08%)
Apr 13, 2015 124.95 125.65 124.51 124.51 648,535 -0.44(-0.35%)
Apr 10, 2015 126.27 127.18 124.87 124.95 886,454 -0.68(-0.54%)
Apr 09, 2015 128.63 128.75 125.10 125.63 1,166,091 -3.45(-2.67%)
Apr 08, 2015 128.59 129.37 128.31 129.08 790,763 +0.96(+0.75%)
Apr 07, 2015 130.17 130.41 128.08 128.12 987,027 -2.39(-1.83%)
Apr 06, 2015 129.90 130.98 129.58 130.52 715,711 +0.79(+0.61%)
Apr 02, 2015 128.63 129.72 129.72 129.72 883,118 +1.36(+1.06%)
Apr 01, 2015 129.47 129.91 128.08 128.36 816,837 -1.00(-0.77%)
Mar 31, 2015 130.30 131.15 129.24 129.36 1,577,563 -1.41(-1.08%)
Mar 30, 2015 129.84 130.91 129.29 130.77 703,165 +1.51(+1.17%)
Mar 27, 2015 129.57 130.49 128.59 129.26 784,937 -0.44(-0.34%)
Mar 26, 2015 130.30 130.97 129.04 129.70 870,922 -0.68(-0.52%)
Mar 25, 2015 132.89 133.76 130.27 130.38 1,266,074 -2.51(-1.89%)
Mar 24, 2015 133.38 133.92 132.15 132.89 1,223,517 -0.44(-0.33%)
Mar 23, 2015 132.79 133.81 131.94 133.33 1,957,579 +0.77(+0.58%)
Mar 20, 2015 129.40 132.73 129.40 132.55 1,769,328 +3.72(+2.88%)
Mar 19, 2015 128.99 130.36 127.84 128.84 1,291,686 -0.64(-0.50%)
Mar 18, 2015 127.52 129.86 126.58 129.48 1,528,884 +2.06(+1.62%)
Mar 17, 2015 127.58 128.37 127.03 127.41 614,970 -0.56(-0.44%)
Mar 16, 2015 126.49 128.34 126.29 127.97 1,426,415 +2.17(+1.72%)
Mar 13, 2015 126.44 127.04 125.52 125.81 960,277 -0.40(-0.32%)
Mar 12, 2015 123.91 126.49 123.91 126.20 1,288,355 +2.90(+2.35%)
Mar 11, 2015 122.82 124.24 122.71 123.31 1,105,078 +0.33(+0.27%)
Mar 10, 2015 122.69 123.94 122.59 122.98 1,173,359 +0.27(+0.22%)
Mar 09, 2015 122.10 123.01 122.01 122.70 1,341,587 +1.35(+1.11%)
Mar 06, 2015 123.73 123.73 120.77 121.36 1,779,431 -3.90(-3.11%)
Mar 05, 2015 124.36 126.29 124.25 125.25 944,813 +1.32(+1.07%)
Mar 04, 2015 124.24 124.44 123.43 123.94 1,341,451 -0.50(-0.40%)
Mar 03, 2015 124.31 124.93 123.32 124.44 639,202 -0.62(-0.50%)
Mar 02, 2015 124.14 126.33 124.11 125.06 910,719 +0.97(+0.78%)
Feb 27, 2015 122.81 124.08 122.11 124.08 1,448,653 +1.56(+1.27%)
Feb 26, 2015 123.85 123.96 122.32 122.53 1,048,505 -1.29(-1.04%)
Feb 25, 2015 124.43 125.88 123.74 123.82 943,611 -0.68(-0.54%)
Feb 24, 2015 127.26 127.31 123.88 124.50 1,495,414 -3.36(-2.63%)
Feb 23, 2015 126.56 127.86 126.09 127.86 1,073,535 +1.81(+1.44%)
Feb 20, 2015 124.42 126.12 123.93 126.04 1,177,222 +1.45(+1.17%)
Feb 19, 2015 127.67 127.67 124.40 124.59 1,511,766 -3.07(-2.41%)
Feb 18, 2015 125.86 127.79 124.85 127.67 1,196,223 +1.81(+1.44%)
Feb 17, 2015 125.56 126.94 125.29 125.85 864,574 -0.06(-0.05%)
Feb 13, 2015 127.45 125.91 125.91 125.91 796,097 -1.89(-1.48%)
Feb 12, 2015 126.00 127.83 125.29 127.81 1,159,497 +2.17(+1.73%)
Feb 11, 2015 125.70 126.93 124.69 125.63 1,204,694 +0.27(+0.21%)
Feb 10, 2015 124.70 125.54 123.40 125.36 2,592,698 +1.21(+0.97%)
Feb 09, 2015 124.75 125.59 123.95 124.16 1,458,743 -0.53(-0.43%)
Feb 06, 2015 128.66 128.66 124.13 124.69 1,476,333 -4.30(-3.34%)
Feb 05, 2015 128.11 129.32 127.64 128.99 1,040,835 +1.22(+0.96%)
Feb 04, 2015 127.96 128.53 126.73 127.77 932,933 -0.25(-0.20%)
Feb 03, 2015 127.52 128.12 125.78 128.02 1,066,532 +0.76(+0.60%)
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.