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: 7:00 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 30, 2015 128.25 129.65 128.17 127.51 1,591,129 -1.41(-1.09%)
Jan 29, 2015 130.35 131.78 128.50 128.92 1,502,303 -1.95(-1.49%)
Jan 28, 2015 132.60 133.33 130.58 130.87 2,245,344 -1.41(-1.06%)
Jan 27, 2015 132.71 133.65 131.89 132.28 849,241 -0.60(-0.45%)
Jan 26, 2015 131.68 132.92 131.28 132.88 718,984 +1.01(+0.77%)
Jan 23, 2015 132.23 132.55 131.45 131.87 764,352 -0.04(-0.03%)
Jan 22, 2015 130.61 132.35 130.13 131.91 911,952 +1.49(+1.14%)
Jan 21, 2015 129.55 130.63 128.58 130.42 835,545 +1.01(+0.78%)
Jan 20, 2015 132.83 133.17 129.16 129.41 1,273,360 -2.59(-1.96%)
Jan 16, 2015 131.10 132.29 130.09 132.00 860,549 +1.16(+0.89%)
Jan 15, 2015 130.51 131.12 130.09 130.83 819,657 +0.48(+0.37%)
Jan 14, 2015 128.62 130.38 127.94 130.35 918,670 +1.66(+1.29%)
Jan 13, 2015 129.13 129.76 128.03 128.70 852,411 -0.13(-0.10%)
Jan 12, 2015 128.98 129.47 128.22 128.83 1,000,594 +1.11(+0.87%)
Jan 09, 2015 127.61 128.58 126.30 127.72 818,476 +0.39(+0.31%)
Jan 08, 2015 126.16 127.61 125.61 127.33 1,065,541 +1.17(+0.93%)
Jan 07, 2015 125.59 126.42 124.57 126.16 1,106,811 +1.44(+1.16%)
Jan 06, 2015 123.52 125.18 123.06 124.72 1,334,357 +1.67(+1.36%)
Jan 05, 2015 122.11 123.08 121.72 123.04 1,533,709 +0.83(+0.68%)
Jan 02, 2015 120.93 122.70 120.74 122.22 767,679 +1.78(+1.48%)
Dec 31, 2014 122.92 120.43 120.43 120.43 749,156 -2.04(-1.67%)
Dec 30, 2014 123.06 123.76 122.25 122.48 744,450 -0.94(-0.76%)
Dec 29, 2014 122.53 123.51 121.96 123.42 826,249 +0.86(+0.70%)
Dec 26, 2014 122.46 122.82 122.07 122.56 539,504 +0.36(+0.29%)
Dec 24, 2014 122.91 122.21 122.21 122.21 399,596 -0.93(-0.75%)
Dec 23, 2014 124.17 124.54 122.51 123.14 1,383,208 -0.72(-0.58%)
Dec 22, 2014 121.72 123.94 121.72 123.85 1,032,922 +2.64(+2.17%)
Dec 19, 2014 121.95 122.00 120.75 121.22 2,254,299 -0.21(-0.18%)
Dec 18, 2014 121.33 121.96 120.77 121.43 1,280,959 +0.73(+0.60%)
Dec 17, 2014 118.66 121.42 118.54 120.70 1,254,314 +2.79(+2.37%)
Dec 16, 2014 118.70 119.22 116.86 117.92 1,489,331 -0.65(-0.55%)
Dec 15, 2014 119.45 120.35 117.97 118.57 1,024,087 -0.72(-0.60%)
Dec 12, 2014 119.95 121.51 119.20 119.28 1,026,351 -0.99(-0.82%)
Dec 11, 2014 120.78 120.99 119.80 120.27 937,475 -0.24(-0.20%)
Dec 10, 2014 119.22 120.89 119.22 120.52 875,987 +1.06(+0.89%)
Dec 09, 2014 118.52 120.38 118.36 119.45 625,415 +0.18(+0.15%)
Dec 08, 2014 117.85 119.66 117.85 119.27 949,261 +1.70(+1.44%)
Dec 05, 2014 118.00 118.60 116.61 117.57 1,214,869 -1.02(-0.86%)
Dec 04, 2014 118.52 118.74 117.95 118.60 820,142 +0.32(+0.27%)
Dec 03, 2014 118.71 118.74 117.48 118.28 725,228 -0.42(-0.36%)
Dec 02, 2014 118.17 118.93 117.68 118.70 746,408 +0.32(+0.27%)
Dec 01, 2014 117.72 119.73 117.35 118.38 959,305 +0.68(+0.58%)
Nov 28, 2014 117.78 118.98 117.34 117.70 622,446 +0.28(+0.24%)
Nov 26, 2014 115.55 117.42 117.42 117.42 1,178,843 +2.40(+2.09%)
Nov 25, 2014 115.28 115.66 114.91 115.02 1,584,391 -0.38(-0.33%)
Nov 24, 2014 115.83 115.97 115.16 115.40 961,199 +0.16(+0.14%)
Nov 21, 2014 115.39 115.77 114.93 115.24 1,160,710 +0.17(+0.15%)
Nov 20, 2014 114.75 115.07 114.26 115.07 477,925 +0.24(+0.21%)
Nov 19, 2014 115.47 116.06 114.70 114.83 557,933 -1.01(-0.87%)
Nov 18, 2014 115.52 116.08 114.90 115.84 712,807 +0.07(+0.06%)
Nov 17, 2014 114.78 115.92 114.51 115.77 618,084 +1.03(+0.90%)
Nov 14, 2014 115.92 116.12 114.50 114.74 722,383 -1.17(-1.01%)
Nov 13, 2014 115.27 116.12 114.63 115.91 662,489 +1.04(+0.90%)
Nov 12, 2014 115.71 115.90 114.48 114.87 812,021 -0.94(-0.82%)
Nov 11, 2014 116.19 116.22 115.16 115.81 529,059 -0.59(-0.51%)
Nov 10, 2014 115.03 116.45 114.89 116.41 799,665 +1.27(+1.10%)
Nov 07, 2014 114.76 115.84 114.21 115.14 1,253,326 +0.07(+0.06%)
Nov 06, 2014 115.89 116.39 114.84 115.07 847,492 -0.67(-0.58%)
Nov 05, 2014 116.75 116.75 115.04 115.73 1,168,601 -1.10(-0.94%)
Nov 04, 2014 116.14 116.94 115.04 116.83 1,099,800 +1.08(+0.94%)
Nov 03, 2014 114.29 115.81 114.12 115.75 1,283,264 +1.68(+1.47%)
Oct 31, 2014 113.09 114.08 112.40 114.07 1,466,205 +1.67(+1.48%)
Oct 30, 2014 111.06 112.45 110.81 112.40 739,031 +0.85(+0.76%)
Oct 29, 2014 110.96 111.86 110.70 111.56 1,161,669 +0.62(+0.55%)
Oct 28, 2014 109.91 111.55 109.80 110.94 1,346,923 -0.66(-0.59%)
Oct 27, 2014 110.83 110.70 110.63 111.60 1,220,707 +0.90(+0.81%)
Oct 24, 2014 111.10 111.62 110.02 110.70 1,119,206 -0.26(-0.24%)
Oct 23, 2014 111.19 111.50 110.56 110.96 1,234,087 +0.22(+0.20%)
Oct 22, 2014 110.69 111.17 110.08 110.74 963,010 +0.45(+0.41%)
Oct 21, 2014 110.46 110.46 109.26 110.30 1,326,524 +0.24(+0.22%)
Oct 20, 2014 109.15 110.12 108.99 110.06 1,142,805 +0.72(+0.66%)
Oct 17, 2014 109.16 109.34 108.33 109.34 1,428,532 +0.62(+0.57%)
Oct 16, 2014 108.65 109.63 107.60 108.72 1,066,208 -0.86(-0.79%)
Oct 15, 2014 109.07 110.47 108.80 109.59 1,780,533 -0.26(-0.23%)
Oct 14, 2014 108.23 110.15 107.85 109.84 1,590,604 +2.05(+1.90%)
Oct 13, 2014 107.01 108.44 107.01 107.79 1,785,051 +0.74(+0.69%)
Oct 10, 2014 107.05 108.19 107.04 107.05 1,353,336 +0.25(+0.23%)
Oct 09, 2014 106.58 108.03 106.31 106.81 1,366,451 +0.40(+0.37%)
Oct 08, 2014 104.21 106.42 104.21 106.41 1,232,529 +2.30(+2.21%)
Oct 07, 2014 104.49 105.29 104.06 104.11 797,055 -0.50(-0.48%)
Oct 06, 2014 104.51 105.30 104.06 104.61 829,169 +0.16(+0.15%)
Oct 03, 2014 104.22 104.77 103.61 104.45 1,170,704 +0.56(+0.54%)
Oct 02, 2014 103.32 104.39 103.32 103.88 1,483,104 +0.24(+0.23%)
Oct 01, 2014 103.31 104.40 103.21 103.64 2,125,349 +0.45(+0.44%)
Sep 30, 2014 103.16 103.65 102.22 103.19 1,888,867 +0.03(+0.03%)
Sep 29, 2014 102.76 103.20 102.04 103.16 1,021,078 -0.07(-0.07%)
Sep 26, 2014 103.15 103.52 101.94 103.23 1,360,229 +0.92(+0.89%)
Sep 25, 2014 103.21 103.51 102.07 102.32 1,472,061 -0.81(-0.78%)
Sep 24, 2014 104.71 105.61 103.05 103.12 1,941,767 -1.68(-1.61%)
Sep 23, 2014 105.29 106.12 104.79 104.81 1,264,351 -0.46(-0.44%)
Sep 22, 2014 105.05 105.49 104.70 105.27 1,726,451 +0.00(+0.00%)
Sep 19, 2014 105.22 105.78 104.59 105.27 3,763,496 +0.55(+0.52%)
Sep 18, 2014 105.60 106.08 104.41 104.72 2,312,693 -0.80(-0.76%)
Sep 17, 2014 105.92 106.53 105.31 105.52 1,369,202 -0.04(-0.04%)
Sep 16, 2014 104.84 105.88 104.82 105.56 1,298,953 +0.95(+0.91%)
Sep 15, 2014 105.05 106.15 104.07 104.61 1,303,090 -0.63(-0.60%)
Sep 12, 2014 108.38 108.38 104.61 105.24 1,549,541 -3.27(-3.02%)
Sep 11, 2014 108.16 109.02 107.75 108.52 1,835,529 +0.36(+0.34%)
Sep 10, 2014 110.71 111.07 108.02 108.15 3,267,791 -4.97(-4.40%)
Sep 09, 2014 113.42 113.59 112.76 113.13 605,215 -0.59(-0.52%)
Sep 08, 2014 113.36 114.09 113.34 113.72 1,084,085 +0.57(+0.50%)
Sep 05, 2014 112.28 113.21 111.84 113.15 981,615 +1.00(+0.89%)
Sep 04, 2014 111.88 113.01 111.61 112.15 737,124 +0.13(+0.12%)
Sep 03, 2014 111.94 112.19 111.28 112.02 1,044,227 +0.12(+0.10%)
Sep 02, 2014 112.05 112.15 111.20 111.91 703,699 +0.04(+0.03%)
Aug 29, 2014 111.07 111.87 111.87 111.87 1,029,251 +1.05(+0.95%)
Aug 28, 2014 110.65 111.62 110.30 110.82 712,787 -0.40(-0.36%)
Aug 27, 2014 111.35 111.81 110.79 111.22 852,170 +0.04(+0.03%)
Aug 26, 2014 111.22 111.47 110.89 111.18 693,323 -0.04(-0.04%)
Aug 25, 2014 112.04 112.16 110.87 111.22 980,870 -0.31(-0.27%)
Aug 22, 2014 112.58 112.76 110.80 111.53 1,245,520 -1.31(-1.16%)
Aug 21, 2014 112.52 113.37 112.44 112.84 1,043,861 +0.30(+0.26%)
Aug 20, 2014 111.52 112.97 111.01 112.54 1,333,450 +0.70(+0.63%)
Aug 19, 2014 111.54 112.08 110.78 111.83 757,753 +0.56(+0.50%)
Aug 18, 2014 110.22 111.22 110.03 111.28 839,066 +1.68(+1.54%)
Aug 15, 2014 109.93 110.20 108.97 109.59 2,221,886 -0.38(-0.35%)
Aug 14, 2014 110.54 110.94 109.53 109.98 729,172 -0.70(-0.63%)
Aug 13, 2014 109.19 111.03 109.19 110.67 801,908 +1.46(+1.34%)
Aug 12, 2014 108.98 109.71 108.94 109.21 793,824 -0.07(-0.07%)
Aug 11, 2014 108.75 109.81 108.52 109.29 698,641 +0.54(+0.49%)
Aug 08, 2014 108.58 108.77 107.78 108.75 699,938 +0.53(+0.49%)
Aug 07, 2014 108.57 108.94 107.78 108.22 786,232 -0.23(-0.21%)
Aug 06, 2014 108.32 108.60 107.56 108.44 780,166 +0.40(+0.37%)
Aug 05, 2014 108.45 109.13 107.65 108.05 843,124 -1.08(-0.99%)
Aug 04, 2014 107.88 109.42 107.10 109.12 731,727 +1.18(+1.10%)
Aug 01, 2014 107.59 108.73 107.38 107.94 1,237,092 +0.44(+0.40%)
Jul 31, 2014 109.13 109.52 107.49 107.50 1,347,019 -2.10(-1.92%)
Jul 30, 2014 108.63 109.91 108.63 109.61 1,163,430 +0.97(+0.90%)
Jul 29, 2014 108.60 109.22 107.93 108.63 920,349 -0.41(-0.37%)
Jul 28, 2014 107.52 109.53 107.52 109.04 939,792 +1.61(+1.50%)
Jul 25, 2014 108.07 108.14 107.13 107.43 819,321 -0.85(-0.79%)
Jul 24, 2014 108.89 109.62 106.28 108.28 2,059,780 +2.91(+2.76%)
Jul 23, 2014 106.27 106.48 105.37 105.37 1,676,187 -0.89(-0.84%)
Jul 22, 2014 106.35 106.94 106.17 106.26 924,713 +0.07(+0.07%)
Jul 21, 2014 106.80 106.84 106.19 106.19 630,595 -0.76(-0.71%)
Jul 18, 2014 106.30 107.12 105.84 106.95 913,852 +0.87(+0.82%)
Jul 17, 2014 106.00 106.67 105.64 106.08 777,516 -0.41(-0.38%)
Jul 16, 2014 106.17 106.61 105.65 106.48 668,968 +0.46(+0.43%)
Jul 15, 2014 105.50 106.24 105.27 106.03 977,103 +0.57(+0.54%)
Jul 14, 2014 104.63 105.50 104.27 105.46 680,977 +1.02(+0.98%)
Jul 11, 2014 104.16 104.76 103.85 104.44 731,142 +0.04(+0.04%)
Jul 10, 2014 103.70 105.14 103.58 104.39 859,542 +0.21(+0.20%)
Jul 09, 2014 104.47 104.54 103.37 104.18 655,628 +0.04(+0.03%)
Jul 08, 2014 103.38 104.54 103.34 104.15 557,351 +0.57(+0.55%)
Jul 07, 2014 102.95 103.76 102.94 103.58 715,595 +0.47(+0.46%)
Jul 03, 2014 103.31 103.11 103.11 103.11 419,304 -0.38(-0.36%)
Jul 02, 2014 103.41 103.52 102.57 103.49 500,167 +0.11(+0.11%)
Jul 01, 2014 103.19 103.78 102.62 103.38 1,026,002 +0.15(+0.15%)
Jun 30, 2014 103.49 103.85 102.29 103.22 860,541 -0.12(-0.11%)
Jun 27, 2014 102.44 103.39 102.30 103.34 624,067 +0.71(+0.69%)
Jun 26, 2014 102.75 103.09 102.31 102.63 500,866 -0.23(-0.22%)
Jun 25, 2014 102.26 102.93 102.26 102.86 793,382 +0.27(+0.26%)
Jun 24, 2014 101.73 102.60 101.73 102.59 765,125 +0.54(+0.53%)
Jun 23, 2014 101.73 102.50 101.49 102.05 945,408 +0.30(+0.30%)
Jun 20, 2014 102.23 102.25 101.13 101.75 2,321,901 -0.07(-0.07%)
Jun 19, 2014 101.30 101.83 101.13 101.82 976,798 +0.47(+0.46%)
Jun 18, 2014 100.63 101.56 99.96 101.35 885,710 +0.36(+0.36%)
Jun 17, 2014 100.15 101.03 99.74 100.99 1,631,686 +0.79(+0.79%)
Jun 16, 2014 100.61 101.01 100.05 100.20 778,903 -0.63(-0.62%)
Jun 13, 2014 100.56 101.01 99.74 100.82 791,078 +0.53(+0.52%)
Jun 12, 2014 100.03 100.57 99.42 100.30 1,015,799 +0.24(+0.24%)
Jun 11, 2014 100.15 100.41 99.56 100.05 867,838 -0.10(-0.10%)
Jun 10, 2014 100.46 100.97 99.94 100.15 1,204,920 -2.50(-2.43%)
Jun 06, 2014 103.94 103.98 102.29 102.65 1,036,245 -1.33(-1.28%)
Jun 05, 2014 102.81 104.06 102.39 103.98 931,596 +1.27(+1.24%)
Jun 04, 2014 102.25 102.91 102.15 102.71 807,614 +0.19(+0.19%)
Jun 03, 2014 101.90 102.67 101.83 102.52 692,006 +0.37(+0.37%)
Jun 02, 2014 102.06 102.56 102.02 102.14 1,393,902 +0.01(+0.01%)
May 30, 2014 101.18 102.21 100.70 102.14 2,318,377 +1.07(+1.05%)
May 29, 2014 101.13 101.28 100.46 101.07 841,939 +0.06(+0.06%)
May 28, 2014 101.26 101.41 100.49 101.00 1,172,857 -0.25(-0.25%)
May 27, 2014 101.00 101.53 100.92 101.26 1,025,221 +0.40(+0.40%)
May 23, 2014 100.56 100.85 100.85 100.85 663,409 +0.16(+0.16%)
May 22, 2014 100.59 101.08 100.14 100.69 324,614 +0.01(+0.01%)
May 21, 2014 101.12 101.67 100.31 100.69 903,632 -0.38(-0.37%)
May 20, 2014 101.02 101.56 100.56 101.06 1,046,454 -0.37(-0.36%)
May 19, 2014 101.10 101.53 100.59 101.43 1,060,043 +0.17(+0.16%)
May 16, 2014 100.84 101.31 100.43 101.26 1,031,529 +0.29(+0.29%)
May 15, 2014 100.25 101.13 99.96 100.97 1,655,496 +0.83(+0.83%)
May 14, 2014 100.38 100.69 99.82 100.15 574,114 -0.04(-0.04%)
May 13, 2014 100.78 101.74 99.97 100.19 811,006 -0.94(-0.93%)
May 12, 2014 100.38 101.27 100.28 101.13 787,066 +0.80(+0.80%)
May 09, 2014 100.47 100.80 99.72 100.33 837,131 -0.23(-0.23%)
May 08, 2014 100.15 100.81 99.82 100.56 944,017 +0.39(+0.39%)
May 07, 2014 99.58 100.61 98.97 100.17 1,454,467 +1.15(+1.16%)
May 06, 2014 98.84 99.46 98.69 99.02 719,256 -0.52(-0.52%)
May 05, 2014 98.38 99.59 98.12 99.54 682,397 +0.84(+0.85%)
May 02, 2014 97.84 98.74 97.49 98.70 1,159,915 +0.50(+0.51%)
May 01, 2014 98.48 98.64 97.21 98.20 1,000,726 -0.13(-0.13%)
Apr 30, 2014 98.32 98.72 97.53 98.33 820,770 +0.01(+0.01%)
Apr 29, 2014 98.65 98.81 97.83 98.32 784,373 -0.22(-0.22%)
Apr 28, 2014 97.77 98.79 97.77 98.53 1,251,923 +1.09(+1.12%)
Apr 25, 2014 96.52 97.53 96.42 97.45 1,002,761 +1.00(+1.04%)
Apr 24, 2014 95.37 97.22 95.10 96.45 1,329,169 +0.42(+0.44%)
Apr 23, 2014 96.35 97.14 95.79 96.02 1,544,886 -0.88(-0.91%)
Apr 22, 2014 96.62 97.00 95.60 96.90 781,953 +0.23(+0.24%)
Apr 21, 2014 96.17 96.85 95.97 96.67 1,184,610 +0.44(+0.46%)
Apr 17, 2014 96.94 96.23 96.23 96.23 1,667,757 -1.12(-1.15%)
Apr 16, 2014 97.09 97.38 96.64 97.35 1,314,526 +0.47(+0.48%)
Apr 15, 2014 95.88 96.99 95.45 96.89 1,309,425 +0.94(+0.98%)
Apr 14, 2014 95.73 96.25 95.23 95.95 803,338 +0.72(+0.76%)
Apr 11, 2014 95.34 95.99 94.84 95.23 1,388,360 -0.41(-0.43%)
Apr 10, 2014 96.11 96.83 95.24 95.64 1,205,489 -0.37(-0.38%)
Apr 09, 2014 96.30 96.75 95.79 96.01 919,288 -0.35(-0.37%)
Apr 08, 2014 96.04 96.48 95.64 96.36 999,985 +0.19(+0.20%)
Apr 07, 2014 96.06 97.17 95.99 96.17 1,163,710 +0.09(+0.09%)
Apr 04, 2014 95.68 96.56 94.96 96.08 1,611,011 +0.97(+1.02%)
Apr 03, 2014 99.15 99.15 94.72 95.11 1,570,178 +0.20(+0.21%)
Apr 02, 2014 94.36 95.24 93.95 94.91 1,010,802 +0.38(+0.40%)
Apr 01, 2014 94.56 94.65 93.64 94.52 1,069,760 -0.04(-0.04%)
Mar 31, 2014 94.00 95.17 93.18 94.56 1,645,429 +0.86(+0.91%)
Mar 28, 2014 93.74 94.30 93.43 93.70 1,186,338 +0.42(+0.46%)
Mar 27, 2014 92.71 93.54 92.45 93.28 1,246,639 +0.47(+0.50%)
Mar 26, 2014 93.87 93.87 92.56 92.81 1,300,713 -1.08(-1.16%)
Mar 25, 2014 93.01 94.06 92.53 93.89 865,199 +1.38(+1.50%)
Mar 24, 2014 92.93 93.06 91.93 92.51 1,029,247 -0.15(-0.16%)
Mar 21, 2014 92.75 93.20 91.82 92.66 1,784,890 +0.81(+0.88%)
Mar 20, 2014 91.71 92.40 91.38 91.85 1,822,047 -0.24(-0.26%)
Mar 19, 2014 92.89 93.37 91.15 92.09 2,414,413 -0.74(-0.80%)
Mar 18, 2014 92.75 93.03 92.35 92.83 1,117,042 -0.01(-0.02%)
Mar 17, 2014 92.77 93.19 92.22 92.85 956,512 +0.25(+0.27%)
Mar 14, 2014 92.10 93.03 92.10 92.60 970,996 +0.44(+0.47%)
Mar 13, 2014 92.40 92.41 91.05 92.16 872,390 -0.01(-0.01%)
Mar 12, 2014 91.58 92.20 91.41 92.17 887,514 +0.37(+0.40%)
Mar 11, 2014 91.18 91.92 90.79 91.80 631,781 +0.77(+0.85%)
Mar 10, 2014 91.47 91.64 90.59 91.03 651,325 -0.48(-0.52%)
Mar 07, 2014 91.18 91.65 90.59 91.50 1,128,059 +0.27(+0.30%)
Mar 06, 2014 91.95 92.02 90.85 91.23 1,153,521 -0.71(-0.78%)
Mar 05, 2014 92.82 93.05 91.28 91.95 1,039,797 -1.16(-1.24%)
Mar 04, 2014 92.95 93.13 92.50 93.10 744,264 +1.03(+1.12%)
Mar 03, 2014 91.84 92.46 91.67 92.07 965,701 +0.03(+0.03%)
Feb 28, 2014 91.07 92.40 90.71 92.04 1,584,851 +1.19(+1.31%)
Feb 27, 2014 91.75 91.87 90.60 90.85 1,014,277 -0.81(-0.88%)
Feb 26, 2014 92.71 92.73 91.38 91.65 972,609 -0.57(-0.62%)
Feb 25, 2014 91.95 92.59 91.79 92.22 1,073,285 +0.01(+0.01%)
Feb 24, 2014 92.08 92.92 91.82 92.22 973,341 +0.40(+0.44%)
Feb 21, 2014 91.88 92.47 91.22 91.82 873,029 -0.16(-0.18%)
Feb 20, 2014 91.90 92.29 91.19 91.98 1,033,205 +0.39(+0.42%)
Feb 19, 2014 92.33 92.65 91.43 91.60 943,448 -0.82(-0.89%)
Feb 18, 2014 91.87 92.60 91.70 92.42 969,388 +0.36(+0.40%)
Feb 14, 2014 91.63 92.05 92.05 92.05 816,511 +0.46(+0.51%)
Feb 13, 2014 91.74 92.40 91.52 91.59 1,396,964 -0.37(-0.40%)
Feb 12, 2014 92.49 92.73 91.80 91.96 2,023,420 -0.56(-0.61%)
Feb 11, 2014 92.07 93.39 91.81 92.52 1,762,924 +0.23(+0.25%)
Feb 10, 2014 91.54 92.62 91.11 92.30 1,500,549 +1.08(+1.19%)
Feb 07, 2014 90.85 91.44 90.48 91.21 1,266,057 +0.59(+0.65%)
Feb 06, 2014 90.04 90.70 89.98 90.63 1,211,593 +0.69(+0.77%)
Feb 05, 2014 88.94 90.15 88.66 89.93 2,001,384 +0.76(+0.85%)
Feb 04, 2014 88.39 89.26 87.83 89.18 2,065,940 +1.19(+1.35%)
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.