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

AvalonBay Communities (NY: AVB )

196.89 -0.25 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2018 148.01 148.01 144.43 145.24 1,094,311 -2.68(-1.81%)
Oct 30, 2018 149.09 151.24 146.76 147.92 1,127,043 +0.39(+0.26%)
Oct 29, 2018 145.62 148.03 145.62 147.53 662,788 +2.69(+1.86%)
Oct 26, 2018 147.25 147.25 143.44 144.84 888,113 -2.31(-1.57%)
Oct 25, 2018 146.24 148.20 145.26 147.15 488,288 +0.84(+0.57%)
Oct 24, 2018 144.22 148.15 143.77 146.31 657,963 +2.45(+1.70%)
Oct 23, 2018 142.41 144.76 141.43 143.86 596,906 +0.72(+0.50%)
Oct 22, 2018 146.92 147.49 142.91 143.14 604,506 -4.25(-2.88%)
Oct 19, 2018 146.00 147.74 146.00 147.39 536,490 +1.38(+0.95%)
Oct 18, 2018 145.76 147.00 145.45 146.00 388,231 +0.25(+0.17%)
Oct 17, 2018 145.79 146.47 144.76 145.76 631,980 -0.12(-0.08%)
Oct 16, 2018 143.59 146.45 142.81 145.87 625,732 +2.68(+1.87%)
Oct 15, 2018 142.63 145.08 142.63 143.19 548,369 +0.09(+0.06%)
Oct 12, 2018 144.18 145.28 142.49 143.10 675,473 -0.33(-0.23%)
Oct 11, 2018 148.14 148.14 143.11 143.43 1,006,761 -4.28(-2.90%)
Oct 10, 2018 149.17 150.42 147.51 147.71 609,517 -2.29(-1.53%)
Oct 09, 2018 148.47 150.13 147.53 150.00 672,168 +1.49(+1.00%)
Oct 08, 2018 146.92 149.59 146.92 148.51 636,136 +1.67(+1.14%)
Oct 05, 2018 147.06 148.26 146.63 146.84 452,207 +0.07(+0.05%)
Oct 04, 2018 147.20 147.59 145.41 146.77 658,790 -1.15(-0.78%)
Oct 03, 2018 149.38 150.09 146.53 147.92 567,840 -1.14(-0.77%)
Oct 02, 2018 149.24 150.44 148.90 149.06 449,730 +0.03(+0.02%)
Oct 01, 2018 149.78 150.43 148.96 149.04 649,938 -0.98(-0.66%)
Sep 28, 2018 147.01 150.09 147.01 150.02 1,055,230 +2.83(+1.92%)
Sep 27, 2018 147.46 148.17 146.51 147.19 612,182 +0.82(+0.56%)
Sep 26, 2018 148.71 148.93 146.24 146.37 811,659 -2.41(-1.62%)
Sep 25, 2018 148.66 149.19 147.39 148.78 707,268 +0.34(+0.23%)
Sep 24, 2018 151.72 152.11 147.90 148.43 682,976 -3.67(-2.41%)
Sep 21, 2018 151.84 152.76 150.71 152.10 1,186,735 +0.87(+0.58%)
Sep 20, 2018 149.75 151.34 148.92 151.23 543,981 +1.67(+1.11%)
Sep 19, 2018 151.38 151.49 149.03 149.56 583,544 -1.63(-1.08%)
Sep 18, 2018 151.72 152.00 150.46 151.19 485,391 -0.53(-0.35%)
Sep 17, 2018 150.62 151.83 150.29 151.72 784,628 +1.18(+0.79%)
Sep 14, 2018 152.14 152.26 149.58 150.54 754,265 -2.00(-1.31%)
Sep 13, 2018 151.66 152.58 150.99 152.54 662,568 +1.64(+1.09%)
Sep 12, 2018 151.31 151.78 150.21 150.90 419,414 -0.16(-0.11%)
Sep 11, 2018 150.37 151.67 150.37 151.06 642,236 -0.30(-0.20%)
Sep 10, 2018 151.43 152.06 150.91 151.36 610,082 +0.91(+0.61%)
Sep 07, 2018 150.64 150.98 149.60 150.45 574,678 -0.87(-0.58%)
Sep 06, 2018 151.49 152.06 150.97 151.32 695,084 +0.28(+0.19%)
Sep 05, 2018 149.66 151.77 148.93 151.04 661,890 +0.85(+0.57%)
Sep 04, 2018 149.93 151.08 149.40 150.19 464,582 -0.35(-0.23%)
Aug 31, 2018 150.54 150.54 150.54 0 +0.38(+0.25%)
Aug 30, 2018 151.83 151.83 150.05 150.16 367,232 -1.17(-0.78%)
Aug 29, 2018 151.92 152.22 150.94 151.34 465,359 -0.19(-0.12%)
Aug 28, 2018 149.79 151.57 149.44 151.53 476,950 +1.66(+1.11%)
Aug 27, 2018 150.46 150.52 148.44 149.87 635,106 -0.27(-0.18%)
Aug 24, 2018 148.54 150.41 148.54 150.14 387,420 +1.36(+0.91%)
Aug 23, 2018 149.03 149.30 148.54 148.78 286,306 -0.12(-0.08%)
Aug 22, 2018 148.87 149.05 148.06 148.91 461,120 +0.22(+0.15%)
Aug 21, 2018 150.02 150.09 148.25 148.69 468,599 -1.68(-1.11%)
Aug 20, 2018 151.02 151.39 150.04 150.36 654,321 -0.11(-0.07%)
Aug 17, 2018 149.11 150.59 148.52 150.47 659,540 +1.54(+1.04%)
Aug 16, 2018 148.23 149.07 147.63 148.92 477,238 +0.84(+0.57%)
Aug 15, 2018 146.41 148.54 146.20 148.09 675,303 +1.37(+0.94%)
Aug 14, 2018 145.97 147.22 145.56 146.71 611,680 +0.79(+0.54%)
Aug 13, 2018 145.60 146.22 145.02 145.93 567,838 +0.39(+0.27%)
Aug 10, 2018 146.93 147.45 145.51 145.54 583,444 -1.39(-0.95%)
Aug 09, 2018 146.61 147.21 146.11 146.93 415,438 +0.52(+0.35%)
Aug 08, 2018 147.46 147.46 145.99 146.41 388,953 -0.68(-0.46%)
Aug 07, 2018 148.16 148.57 145.61 147.09 1,025,025 -0.92(-0.62%)
Aug 06, 2018 147.60 149.51 147.00 148.01 883,609 +0.11(+0.07%)
Aug 03, 2018 146.75 148.14 145.70 147.91 1,004,713 +1.30(+0.89%)
Aug 02, 2018 146.24 147.32 143.43 146.61 745,021 +0.24(+0.16%)
Aug 01, 2018 144.43 146.57 141.97 146.37 1,197,120 +1.12(+0.77%)
Jul 31, 2018 142.15 147.17 139.39 145.25 1,611,439 +3.84(+2.72%)
Jul 30, 2018 141.52 142.20 140.43 141.41 551,553 -0.05(-0.03%)
Jul 27, 2018 142.39 142.40 140.80 141.46 518,915 -0.53(-0.38%)
Jul 26, 2018 142.06 143.17 141.60 141.99 424,918 +0.31(+0.22%)
Jul 25, 2018 140.66 143.18 140.38 141.68 803,464 +1.58(+1.13%)
Jul 24, 2018 139.90 140.29 138.76 140.10 857,264 +0.19(+0.14%)
Jul 23, 2018 140.19 139.09 139.91 414,254 -0.16(-0.11%)
Jul 20, 2018 141.04 141.27 139.41 140.07 525,554 -1.53(-1.08%)
Jul 19, 2018 140.25 142.79 140.25 141.60 477,773 +0.92(+0.65%)
Jul 18, 2018 140.69 142.02 140.15 140.68 913,957 -0.07(-0.05%)
Jul 17, 2018 142.06 142.20 140.46 140.75 872,629 -1.05(-0.74%)
Jul 16, 2018 142.05 142.55 140.52 141.80 525,364 -0.58(-0.40%)
Jul 13, 2018 143.49 143.86 142.21 142.38 533,254 -0.75(-0.52%)
Jul 12, 2018 143.07 143.73 142.58 143.12 558,348 +0.27(+0.19%)
Jul 11, 2018 142.62 143.58 142.41 142.85 584,418 +0.34(+0.24%)
Jul 10, 2018 141.29 142.94 140.95 142.52 769,053 +1.33(+0.94%)
Jul 09, 2018 142.25 142.62 140.50 141.19 1,087,924 -0.81(-0.57%)
Jul 06, 2018 142.16 142.61 141.45 142.00 608,412 +0.41(+0.29%)
Jul 05, 2018 140.97 141.66 140.37 141.59 679,289 +1.16(+0.82%)
Jul 03, 2018 140.43 140.43 140.43 0 +0.31(+0.22%)
Jul 02, 2018 141.15 141.75 138.81 140.12 919,330 -1.06(-0.75%)
Jun 29, 2018 142.47 139.44 141.18 1,503,450 +0.39(+0.28%)
Jun 28, 2018 138.18 141.13 138.18 140.78 1,204,177 +2.69(+1.94%)
Jun 27, 2018 139.91 140.42 138.10 138.10 1,091,717 -1.38(-0.99%)
Jun 26, 2018 140.20 141.00 139.39 139.48 1,032,802 -0.75(-0.53%)
Jun 25, 2018 139.38 140.73 138.52 140.23 1,478,024 +1.14(+0.82%)
Jun 22, 2018 138.74 139.57 136.36 139.09 1,496,653 +0.75(+0.54%)
Jun 21, 2018 138.08 138.85 137.66 138.34 1,112,214 +0.49(+0.35%)
Jun 20, 2018 137.07 138.08 136.27 137.85 1,094,613 +1.65(+1.21%)
Jun 19, 2018 135.69 137.10 135.69 136.21 911,983 -0.24(-0.17%)
Jun 18, 2018 136.92 137.59 135.34 136.44 787,369 -0.93(-0.68%)
Jun 15, 2018 138.28 136.93 137.37 1,466,610 +0.44(+0.32%)
Jun 14, 2018 136.01 138.13 135.22 136.93 934,334 +1.32(+0.97%)
Jun 13, 2018 137.59 138.33 134.78 135.62 961,173 -1.60(-1.16%)
Jun 12, 2018 135.49 137.94 134.75 137.21 1,035,937 +1.56(+1.15%)
Jun 11, 2018 136.43 136.88 134.98 135.66 731,197 -0.98(-0.72%)
Jun 08, 2018 136.38 137.23 135.78 136.64 472,410 +0.78(+0.58%)
Jun 07, 2018 136.48 136.84 135.57 135.86 596,145 -0.46(-0.34%)
Jun 06, 2018 134.77 136.32 759,839 +0.43(+0.32%)
Jun 05, 2018 138.02 138.17 135.84 135.89 996,802 -1.71(-1.24%)
Jun 04, 2018 136.57 137.60 135.98 137.60 902,776 +1.54(+1.13%)
Jun 01, 2018 134.80 136.32 133.78 136.06 845,292 +1.28(+0.95%)
May 31, 2018 133.71 134.96 132.89 134.78 1,527,987 -0.26(-0.19%)
May 30, 2018 131.04 135.55 130.79 135.04 920,621 +3.57(+2.72%)
May 29, 2018 131.32 132.12 130.68 131.47 770,642 -0.24(-0.18%)
May 25, 2018 131.71 131.71 131.71 0 +0.85(+0.65%)
May 24, 2018 131.61 131.77 129.83 130.86 1,060,390 -0.63(-0.48%)
May 23, 2018 130.00 132.37 129.52 131.49 1,260,266 +1.82(+1.41%)
May 22, 2018 129.35 129.94 128.69 129.66 1,005,947 +0.39(+0.30%)
May 21, 2018 128.90 129.89 127.77 129.27 1,093,364 +0.82(+0.64%)
May 18, 2018 129.21 129.55 127.86 128.45 770,015 -0.62(-0.48%)
May 17, 2018 129.66 130.24 128.78 129.07 895,544 -0.80(-0.61%)
May 16, 2018 131.14 131.51 129.31 129.87 847,290 -0.94(-0.72%)
May 15, 2018 133.38 133.48 130.54 130.80 920,135 -3.17(-2.36%)
May 14, 2018 135.44 135.61 133.16 133.97 467,317 -1.50(-1.11%)
May 11, 2018 136.97 137.04 135.27 135.47 756,891 -1.08(-0.79%)
May 10, 2018 135.72 136.69 135.00 136.54 956,635 +1.61(+1.19%)
May 09, 2018 134.21 135.01 133.59 134.93 591,749 +1.02(+0.76%)
May 08, 2018 134.30 134.30 133.29 133.91 833,651 -0.59(-0.44%)
May 07, 2018 134.32 134.67 133.36 134.51 418,119 +0.69(+0.52%)
May 04, 2018 132.35 134.15 132.26 133.82 627,346 +1.22(+0.92%)
May 03, 2018 131.97 133.89 131.53 132.59 501,974 +0.19(+0.14%)
May 02, 2018 133.38 133.86 132.29 132.41 920,479 -1.57(-1.17%)
May 01, 2018 132.84 134.32 132.20 133.98 649,981 +1.26(+0.95%)
Apr 30, 2018 134.18 134.74 132.28 132.72 918,957 -1.08(-0.81%)
Apr 27, 2018 131.17 134.31 131.17 133.80 584,630 +2.24(+1.70%)
Apr 26, 2018 130.53 133.23 128.56 131.56 941,424 -0.17(-0.13%)
Apr 25, 2018 131.38 132.40 130.51 131.73 949,951 -0.09(-0.07%)
Apr 24, 2018 131.41 132.37 130.82 131.82 1,032,429 +0.73(+0.56%)
Apr 23, 2018 131.41 131.72 130.37 131.09 739,699 +0.11(+0.08%)
Apr 20, 2018 132.64 132.64 130.62 130.98 1,387,543 -1.36(-1.03%)
Apr 19, 2018 134.75 134.95 131.72 132.34 822,197 -2.78(-2.05%)
Apr 18, 2018 136.13 136.40 134.99 135.12 758,818 -0.83(-0.61%)
Apr 17, 2018 135.42 136.51 134.78 135.95 771,354 +0.79(+0.58%)
Apr 16, 2018 135.87 136.97 134.97 135.16 742,509 -0.43(-0.32%)
Apr 13, 2018 134.57 135.76 133.98 135.59 698,213 +1.08(+0.80%)
Apr 12, 2018 135.35 135.35 133.97 134.51 815,115 -0.67(-0.50%)
Apr 11, 2018 135.47 136.75 135.01 135.18 1,041,047 -0.62(-0.46%)
Apr 10, 2018 135.38 135.97 134.61 135.80 790,698 +1.11(+0.83%)
Apr 09, 2018 135.32 135.79 134.01 134.69 577,184 -0.47(-0.35%)
Apr 06, 2018 135.83 136.40 134.67 135.16 737,919 -0.19(-0.14%)
Apr 05, 2018 135.30 135.46 133.70 135.35 726,824 +0.17(+0.13%)
Apr 04, 2018 133.49 135.70 133.12 135.18 780,233 +0.86(+0.64%)
Apr 03, 2018 132.49 134.66 131.50 134.31 823,530 +1.87(+1.41%)
Apr 02, 2018 133.78 134.06 131.37 132.44 820,846 -1.47(-1.09%)
Mar 29, 2018 133.91 133.91 133.91 0 +0.33(+0.25%)
Mar 28, 2018 130.70 133.95 130.26 133.57 1,034,222 +3.97(+3.07%)
Mar 27, 2018 128.06 131.30 126.18 129.60 919,188 +1.46(+1.14%)
Mar 26, 2018 128.35 128.75 127.14 128.14 682,365 +0.66(+0.52%)
Mar 23, 2018 129.32 129.83 127.17 127.48 1,004,411 -1.81(-1.40%)
Mar 22, 2018 131.12 132.49 129.05 129.29 1,330,440 -2.40(-1.83%)
Mar 21, 2018 132.53 133.70 131.20 131.69 837,816 -0.86(-0.65%)
Mar 20, 2018 133.07 134.04 131.95 132.56 1,359,337 -0.63(-0.47%)
Mar 19, 2018 133.58 133.62 132.15 133.19 1,028,555 -0.53(-0.40%)
Mar 16, 2018 132.33 133.94 131.81 133.72 1,787,601 +1.68(+1.27%)
Mar 15, 2018 131.68 132.42 131.32 132.04 1,093,415 +0.16(+0.12%)
Mar 14, 2018 130.57 131.90 130.40 131.88 989,613 +1.57(+1.21%)
Mar 13, 2018 131.07 131.48 129.97 130.31 735,158 -0.02(-0.01%)
Mar 12, 2018 129.94 130.69 129.29 130.32 915,618 +0.10(+0.07%)
Mar 09, 2018 128.77 130.23 128.29 130.23 787,453 +1.55(+1.20%)
Mar 08, 2018 127.66 128.78 127.01 128.68 885,968 +1.12(+0.88%)
Mar 07, 2018 127.98 125.47 127.56 1,133,782 +1.73(+1.38%)
Mar 06, 2018 125.88 126.33 124.01 125.82 1,058,407 -0.10(-0.08%)
Mar 05, 2018 123.51 126.45 123.15 125.92 1,356,386 +1.76(+1.42%)
Mar 02, 2018 124.97 125.52 123.37 124.16 1,119,002 -0.93(-0.74%)
Mar 01, 2018 125.19 127.39 124.36 125.09 1,571,882 -0.78(-0.62%)
Feb 28, 2018 125.92 126.98 125.41 125.87 1,787,548 -0.05(-0.04%)
Feb 27, 2018 128.81 129.17 125.62 125.92 1,177,259 -3.28(-2.54%)
Feb 26, 2018 129.42 129.66 128.25 129.20 747,528 +0.11(+0.09%)
Feb 23, 2018 127.41 129.16 126.64 129.09 644,847 +2.33(+1.84%)
Feb 22, 2018 127.58 126.76 1,096,017 +0.89(+0.70%)
Feb 21, 2018 129.02 129.62 125.64 125.87 1,253,412 -3.55(-2.74%)
Feb 20, 2018 130.63 132.03 129.35 129.42 1,108,374 -1.74(-1.32%)
Feb 16, 2018 131.16 131.16 131.16 0 +1.19(+0.91%)
Feb 15, 2018 128.74 130.39 128.42 129.97 991,094 +1.76(+1.37%)
Feb 14, 2018 127.43 128.33 126.86 128.21 1,084,175 -0.39(-0.30%)
Feb 13, 2018 127.28 129.34 127.18 128.60 1,374,840 +0.53(+0.41%)
Feb 12, 2018 129.10 129.62 125.64 128.07 1,769,312 -0.69(-0.54%)
Feb 09, 2018 125.86 129.64 125.00 128.77 1,671,797 +3.77(+3.01%)
Feb 08, 2018 130.05 124.90 125.00 1,834,365 -2.70(-2.11%)
Feb 07, 2018 128.95 129.75 127.64 127.69 1,430,254 -1.59(-1.23%)
Feb 06, 2018 126.99 130.18 125.89 129.28 2,330,102 -0.57(-0.44%)
Feb 05, 2018 132.21 133.28 128.13 129.86 1,268,484 -2.42(-1.83%)
Feb 02, 2018 128.02 132.74 128.02 132.28 2,174,391 -0.12(-0.09%)
Feb 01, 2018 137.08 138.32 132.15 132.40 1,740,586 -5.08(-3.69%)
Jan 31, 2018 134.55 137.49 134.09 137.47 1,467,734 +2.85(+2.12%)
Jan 30, 2018 135.50 136.09 134.60 134.62 694,518 -1.11(-0.82%)
Jan 29, 2018 136.78 136.82 135.39 135.74 490,039 -1.49(-1.08%)
Jan 26, 2018 137.73 137.73 135.84 137.22 682,467 -0.07(-0.05%)
Jan 25, 2018 138.62 139.02 136.06 137.29 846,670 -1.31(-0.94%)
Jan 24, 2018 139.23 139.59 138.20 138.60 703,923 -0.72(-0.52%)
Jan 23, 2018 137.55 139.36 137.54 139.32 939,256 +2.09(+1.52%)
Jan 22, 2018 136.08 137.30 135.73 137.23 779,600 +1.13(+0.83%)
Jan 19, 2018 135.70 136.11 135.27 136.10 895,451 +0.73(+0.54%)
Jan 18, 2018 136.41 137.21 134.80 135.37 792,637 -1.71(-1.25%)
Jan 17, 2018 137.25 137.34 136.41 137.08 669,652 +0.71(+0.52%)
Jan 16, 2018 135.96 137.74 135.96 136.37 760,999 +0.65(+0.48%)
Jan 12, 2018 135.72 135.72 135.72 0 -1.24(-0.91%)
Jan 11, 2018 138.45 139.00 136.79 136.96 580,325 -0.96(-0.70%)
Jan 10, 2018 139.06 139.57 136.93 137.92 748,487 -1.70(-1.22%)
Jan 09, 2018 140.62 140.93 139.24 139.63 638,863 -1.06(-0.76%)
Jan 08, 2018 140.25 141.03 139.81 140.69 677,130 +0.10(+0.07%)
Jan 05, 2018 140.84 140.86 139.67 140.59 840,609 -0.28(-0.20%)
Jan 04, 2018 142.99 143.42 140.80 140.87 641,853 -2.57(-1.79%)
Jan 03, 2018 143.41 143.60 142.51 143.43 638,943 +0.44(+0.31%)
Jan 02, 2018 144.08 144.57 142.80 142.99 737,857 -0.94(-0.66%)
Dec 29, 2017 143.93 143.93 143.93 0 -0.14(-0.10%)
Dec 28, 2017 143.05 144.20 142.59 144.07 511,708 +1.15(+0.81%)
Dec 27, 2017 143.71 144.09 142.60 142.92 548,067 -0.34(-0.23%)
Dec 26, 2017 142.67 143.71 142.11 143.25 555,587 +0.70(+0.49%)
Dec 22, 2017 141.09 142.80 140.88 142.56 825,767 +2.06(+1.46%)
Dec 21, 2017 142.29 142.56 140.20 140.50 674,762 -1.66(-1.17%)
Dec 20, 2017 142.11 143.08 141.96 142.16 1,003,776 -0.08(-0.06%)
Dec 19, 2017 146.31 146.96 141.18 142.24 985,901 -3.79(-2.60%)
Dec 18, 2017 145.45 147.47 145.41 146.03 756,984 +0.64(+0.44%)
Dec 15, 2017 146.78 146.78 145.20 145.39 1,590,374 -0.57(-0.39%)
Dec 14, 2017 146.10 146.73 145.05 145.96 426,366 +0.05(+0.03%)
Dec 13, 2017 147.51 147.58 145.48 145.91 635,927 -1.06(-0.72%)
Dec 12, 2017 146.97 147.56 145.59 146.97 729,334 +0.66(+0.45%)
Dec 11, 2017 145.53 146.39 145.53 146.31 719,925 +0.47(+0.32%)
Dec 08, 2017 144.64 145.97 143.67 145.84 653,737 +1.81(+1.26%)
Dec 07, 2017 143.35 144.03 142.78 144.03 687,182 +0.46(+0.32%)
Dec 06, 2017 143.57 143.69 142.16 143.57 581,286 +0.46(+0.32%)
Dec 05, 2017 145.15 145.15 142.79 143.11 795,117 -1.85(-1.27%)
Dec 04, 2017 145.64 145.69 145.29 144.96 673,734 -0.17(-0.12%)
Dec 01, 2017 145.61 147.21 144.83 145.13 785,711 +0.00(+0.00%)
Nov 30, 2017 145.96 146.53 144.83 145.13 1,125,742 -0.57(-0.39%)
Nov 29, 2017 145.09 146.09 143.29 145.69 649,164 +0.62(+0.43%)
Nov 28, 2017 146.40 146.84 144.57 145.08 901,889 -1.26(-0.86%)
Nov 27, 2017 147.53 147.90 146.00 146.34 718,879 -1.43(-0.97%)
Nov 24, 2017 147.97 148.17 147.53 147.77 252,560 +0.02(+0.02%)
Nov 22, 2017 148.41 148.41 146.91 147.74 406,380 -0.34(-0.23%)
Nov 21, 2017 147.52 148.14 147.03 148.08 569,289 +0.87(+0.59%)
Nov 20, 2017 147.66 147.79 146.99 147.22 519,507 -0.34(-0.23%)
Nov 17, 2017 148.94 148.94 147.11 147.56 589,907 -1.38(-0.92%)
Nov 16, 2017 148.05 149.57 147.53 148.94 939,573 +1.12(+0.76%)
Nov 15, 2017 150.10 150.53 147.66 147.82 719,672 -2.26(-1.50%)
Nov 14, 2017 150.52 150.66 149.25 150.07 946,307 -0.48(-0.32%)
Nov 13, 2017 149.93 150.98 149.30 150.55 500,495 +0.76(+0.51%)
Nov 10, 2017 149.74 151.19 149.30 149.79 575,692 -0.25(-0.17%)
Nov 09, 2017 149.13 150.78 148.93 150.04 784,673 +0.62(+0.42%)
Nov 08, 2017 146.99 149.50 146.61 149.42 756,495 +2.34(+1.59%)
Nov 07, 2017 146.95 148.02 145.96 147.07 651,625 +0.30(+0.20%)
Nov 06, 2017 145.99 147.93 145.99 146.78 612,351 +1.14(+0.78%)
Nov 03, 2017 143.68 146.34 142.93 145.64 615,009 +1.30(+0.90%)
Nov 02, 2017 146.81 147.15 143.04 144.34 904,405 -2.44(-1.66%)
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.