Financial News

AvalonBay Communities (NY: AVB )

214.98 -1.54 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 75.35 75.93 75.18 75.30 229,100 +0.06(+0.08%)
Dec 30, 2004 74.95 75.35 74.77 75.24 149,300 +0.29(+0.39%)
Dec 29, 2004 74.48 75.03 74.39 74.95 225,300 -0.09(-0.12%)
Dec 28, 2004 74.50 75.12 74.50 75.04 293,100 +0.49(+0.66%)
Dec 27, 2004 74.30 74.71 74.19 74.55 235,500 +0.30(+0.40%)
Dec 23, 2004 74.99 75.40 74.25 74.25 280,300 -0.58(-0.78%)
Dec 22, 2004 73.80 74.91 73.70 74.83 281,300 +1.26(+1.71%)
Dec 21, 2004 73.18 73.78 72.97 73.57 263,600 +0.39(+0.53%)
Dec 20, 2004 73.83 74.00 72.63 73.18 251,100 -0.65(-0.88%)
Dec 17, 2004 73.60 73.93 72.58 73.83 436,500 +0.58(+0.79%)
Dec 16, 2004 73.00 73.80 73.00 73.25 313,600 -0.20(-0.27%)
Dec 15, 2004 73.23 73.95 72.95 73.45 341,800 +0.25(+0.34%)
Dec 14, 2004 73.27 73.55 73.05 73.20 242,500 -0.22(-0.30%)
Dec 13, 2004 73.44 74.00 73.22 73.42 258,500 -0.01(-0.01%)
Dec 10, 2004 74.60 74.60 73.08 73.43 283,200 +0.15(+0.20%)
Dec 09, 2004 71.60 73.28 71.60 73.28 324,500 +1.78(+2.49%)
Dec 08, 2004 71.98 73.00 71.37 71.50 457,900 -0.36(-0.50%)
Dec 07, 2004 73.50 73.53 71.80 71.86 439,900 -1.74(-2.36%)
Dec 06, 2004 73.80 74.83 73.34 73.60 376,500 -0.46(-0.62%)
Dec 03, 2004 72.26 74.06 72.26 74.06 193,100 +2.04(+2.83%)
Dec 02, 2004 72.75 72.97 71.37 72.02 503,500 -1.28(-1.75%)
Dec 01, 2004 71.20 73.46 71.10 73.30 341,500 +2.20(+3.09%)
Nov 30, 2004 70.87 71.12 70.48 71.10 322,700 +0.28(+0.40%)
Nov 29, 2004 71.05 71.88 70.46 70.82 220,500 -0.23(-0.32%)
Nov 26, 2004 71.37 71.55 70.94 71.05 130,100 -0.45(-0.63%)
Nov 24, 2004 70.25 71.72 70.25 71.50 165,600 +1.20(+1.71%)
Nov 23, 2004 69.55 70.30 69.24 70.30 321,400 +0.99(+1.43%)
Nov 22, 2004 69.15 69.71 68.86 69.31 243,900 +0.16(+0.23%)
Nov 19, 2004 70.29 70.37 68.94 69.15 406,200 -1.04(-1.48%)
Nov 18, 2004 70.15 71.00 69.03 70.19 411,400 +0.12(+0.17%)
Nov 17, 2004 71.56 71.99 69.60 70.07 563,200 -1.49(-2.08%)
Nov 16, 2004 71.19 72.07 71.18 71.56 439,100 +0.38(+0.53%)
Nov 15, 2004 70.36 71.18 70.19 71.18 316,600 +0.72(+1.02%)
Nov 12, 2004 68.88 70.55 68.81 70.46 405,600 +1.71(+2.49%)
Nov 11, 2004 68.09 68.76 67.95 68.75 412,400 +0.66(+0.97%)
Nov 10, 2004 67.40 68.28 67.19 68.09 253,400 +0.73(+1.08%)
Nov 09, 2004 67.40 67.65 67.03 67.36 124,000 -0.19(-0.28%)
Nov 08, 2004 66.95 67.95 66.81 67.55 200,700 +0.40(+0.60%)
Nov 05, 2004 68.44 68.44 66.10 67.15 411,200 -1.29(-1.88%)
Nov 04, 2004 66.42 68.72 66.42 68.44 335,000 +1.89(+2.84%)
Nov 03, 2004 66.45 67.03 66.20 66.55 482,200 +0.35(+0.53%)
Nov 02, 2004 66.52 66.96 66.17 66.20 184,200 -0.30(-0.45%)
Nov 01, 2004 65.70 66.72 65.70 66.50 336,900 +1.03(+1.57%)
Oct 29, 2004 66.12 66.45 65.44 65.47 182,000 -0.77(-1.16%)
Oct 28, 2004 66.02 66.28 65.57 66.24 157,700 +0.12(+0.18%)
Oct 27, 2004 65.75 66.15 65.55 66.12 394,600 +0.50(+0.76%)
Oct 26, 2004 65.15 65.92 64.90 65.62 483,700 +0.57(+0.88%)
Oct 25, 2004 65.90 66.05 64.80 65.05 375,100 -0.46(-0.70%)
Oct 22, 2004 65.85 66.53 65.19 65.51 168,200 +0.06(+0.09%)
Oct 21, 2004 64.00 65.93 64.00 65.45 201,100 +1.01(+1.57%)
Oct 20, 2004 64.35 64.94 63.59 64.44 256,500 +0.17(+0.26%)
Oct 19, 2004 64.40 65.71 64.24 64.27 295,000 -0.30(-0.46%)
Oct 18, 2004 64.30 64.95 63.95 64.57 202,200 +0.47(+0.73%)
Oct 15, 2004 63.97 64.72 63.90 64.10 173,200 +0.33(+0.52%)
Oct 14, 2004 63.30 63.77 63.17 63.77 389,200 +0.62(+0.98%)
Oct 13, 2004 63.43 63.52 62.85 63.15 150,100 +0.17(+0.27%)
Oct 12, 2004 62.07 63.13 62.02 62.98 159,700 +0.71(+1.14%)
Oct 11, 2004 62.60 63.23 62.15 62.27 181,800 -0.44(-0.70%)
Oct 08, 2004 62.30 62.98 62.30 62.71 166,300 +0.54(+0.87%)
Oct 07, 2004 62.70 62.76 62.11 62.17 162,500 -0.62(-0.99%)
Oct 06, 2004 62.24 62.91 62.24 62.79 167,800 +0.45(+0.72%)
Oct 05, 2004 61.55 62.70 61.55 62.34 438,600 +0.79(+1.28%)
Oct 04, 2004 61.50 61.88 61.25 61.55 442,400 +0.15(+0.24%)
Oct 01, 2004 60.30 61.85 59.90 61.40 347,500 +1.18(+1.96%)
Sep 30, 2004 59.48 60.41 59.48 60.22 964,300 +0.74(+1.24%)
Sep 29, 2004 58.75 59.50 58.75 59.48 333,200 -0.12(-0.20%)
Sep 28, 2004 59.50 59.74 59.11 59.60 468,700 +0.32(+0.54%)
Sep 27, 2004 59.25 59.35 58.92 59.28 150,700 +0.03(+0.05%)
Sep 24, 2004 59.40 59.72 59.25 59.25 286,700 -0.17(-0.29%)
Sep 23, 2004 59.80 59.95 59.31 59.42 348,400 -0.39(-0.65%)
Sep 22, 2004 59.80 59.88 59.38 59.81 272,000 -0.19(-0.32%)
Sep 21, 2004 60.15 60.28 59.53 60.00 203,900 -0.05(-0.08%)
Sep 20, 2004 60.65 60.65 60.05 60.05 299,400 -0.65(-1.07%)
Sep 17, 2004 61.33 61.33 60.64 60.70 283,900 -0.68(-1.11%)
Sep 16, 2004 59.46 61.77 59.46 61.38 501,700 +1.82(+3.06%)
Sep 15, 2004 59.30 59.85 59.26 59.56 285,100 +0.20(+0.34%)
Sep 14, 2004 60.00 60.01 58.90 59.36 421,500 -0.71(-1.18%)
Sep 13, 2004 60.70 60.70 59.71 60.07 345,100 -0.68(-1.12%)
Sep 10, 2004 60.46 60.80 60.04 60.75 265,000 +0.29(+0.48%)
Sep 09, 2004 61.50 61.50 60.46 60.46 556,400 -1.64(-2.64%)
Sep 08, 2004 61.90 62.25 61.89 62.10 216,300 +0.10(+0.16%)
Sep 07, 2004 61.30 62.00 60.99 62.00 369,600 +0.94(+1.54%)
Sep 03, 2004 60.33 61.14 60.30 61.06 289,900 +0.73(+1.21%)
Sep 02, 2004 59.95 60.36 59.89 60.33 279,900 +0.42(+0.70%)
Sep 01, 2004 60.30 60.50 59.66 59.91 350,600 -0.49(-0.81%)
Aug 31, 2004 60.45 60.77 60.36 60.40 421,600 +0.05(+0.08%)
Aug 30, 2004 60.09 60.49 59.85 60.35 390,600 +0.36(+0.60%)
Aug 27, 2004 60.50 60.56 59.97 59.99 341,500 -0.46(-0.76%)
Aug 26, 2004 60.70 61.10 60.32 60.45 363,400 -0.25(-0.41%)
Aug 25, 2004 61.80 61.90 60.65 60.70 238,200 -1.10(-1.78%)
Aug 24, 2004 61.08 61.80 61.06 61.80 220,700 +0.72(+1.18%)
Aug 23, 2004 60.90 61.23 60.55 61.08 163,900 -0.02(-0.03%)
Aug 20, 2004 60.30 61.10 60.30 61.10 330,000 +1.00(+1.66%)
Aug 19, 2004 60.70 60.77 59.83 60.10 258,000 -0.80(-1.31%)
Aug 18, 2004 59.85 60.90 59.84 60.90 297,600 +0.95(+1.58%)
Aug 17, 2004 59.40 60.10 59.40 59.95 218,500 +0.65(+1.10%)
Aug 16, 2004 58.95 59.54 58.95 59.30 184,800 +0.42(+0.71%)
Aug 13, 2004 58.99 59.16 58.80 58.88 342,900 -0.22(-0.37%)
Aug 12, 2004 59.50 59.52 58.96 59.10 224,800 -0.40(-0.67%)
Aug 11, 2004 59.54 59.55 59.25 59.50 117,200 -0.04(-0.07%)
Aug 10, 2004 59.55 59.60 59.28 59.54 312,200 +0.19(+0.32%)
Aug 09, 2004 59.20 59.50 58.79 59.35 179,700 +0.65(+1.11%)
Aug 06, 2004 59.41 60.04 58.12 58.70 414,800 -0.70(-1.18%)
Aug 05, 2004 59.95 60.15 59.40 59.40 356,800 -0.55(-0.92%)
Aug 04, 2004 59.40 59.95 59.15 59.95 280,900 +0.45(+0.76%)
Aug 03, 2004 59.55 60.00 59.22 59.50 206,900 -0.05(-0.08%)
Aug 02, 2004 58.00 59.57 57.93 59.55 312,000 +1.35(+2.32%)
Jul 30, 2004 58.02 58.30 57.61 58.20 302,700 +0.18(+0.31%)
Jul 29, 2004 58.00 58.71 57.88 58.02 248,100 -0.06(-0.10%)
Jul 28, 2004 57.30 58.22 56.80 58.08 209,900 +0.93(+1.63%)
Jul 27, 2004 57.12 57.61 57.08 57.15 293,500 +0.12(+0.21%)
Jul 26, 2004 56.73 57.20 56.65 57.03 336,000 +0.15(+0.26%)
Jul 23, 2004 56.90 57.46 56.78 56.88 267,300 -0.12(-0.21%)
Jul 22, 2004 58.32 58.47 57.00 57.00 272,100 -1.45(-2.48%)
Jul 21, 2004 58.68 59.13 58.31 58.45 542,000 -0.04(-0.07%)
Jul 20, 2004 59.05 59.75 58.47 58.49 728,400 +0.01(+0.02%)
Jul 19, 2004 58.05 58.48 57.74 58.48 262,500 +0.58(+1.00%)
Jul 16, 2004 58.15 58.38 57.85 57.90 222,500 +0.00(+0.00%)
Jul 15, 2004 58.10 58.49 57.67 57.90 541,900 -0.10(-0.17%)
Jul 14, 2004 57.40 58.00 57.35 58.00 309,000 +0.69(+1.20%)
Jul 13, 2004 57.93 57.93 57.27 57.31 196,800 -0.62(-1.07%)
Jul 12, 2004 57.38 57.99 57.24 57.93 194,600 +0.40(+0.70%)
Jul 09, 2004 57.45 57.71 56.71 57.53 239,800 +0.37(+0.65%)
Jul 08, 2004 57.98 57.98 57.16 57.16 376,300 -0.74(-1.28%)
Jul 07, 2004 57.30 57.90 57.20 57.90 298,700 +0.69(+1.21%)
Jul 06, 2004 57.25 57.35 56.40 57.21 252,300 -0.04(-0.07%)
Jul 02, 2004 57.20 57.65 56.84 57.25 339,300 +0.39(+0.69%)
Jul 01, 2004 56.30 56.93 55.89 56.86 654,000 +0.34(+0.60%)
Jun 30, 2004 56.15 56.86 55.78 56.52 452,900 +0.45(+0.80%)
Jun 29, 2004 56.93 56.94 56.04 56.07 467,100 -1.58(-2.74%)
Jun 28, 2004 57.32 57.80 57.25 57.65 498,000 +0.15(+0.26%)
Jun 25, 2004 56.45 57.50 56.45 57.50 500,200 +0.90(+1.59%)
Jun 24, 2004 56.25 56.71 56.20 56.60 309,900 +0.35(+0.62%)
Jun 23, 2004 56.18 56.43 55.95 56.25 297,800 +0.07(+0.12%)
Jun 22, 2004 56.38 56.79 56.06 56.18 187,200 -0.12(-0.21%)
Jun 21, 2004 56.15 56.50 56.15 56.30 219,300 +0.40(+0.72%)
Jun 18, 2004 55.85 56.19 55.79 55.90 211,000 +0.05(+0.09%)
Jun 17, 2004 55.17 55.97 55.01 55.85 332,500 +0.62(+1.12%)
Jun 16, 2004 55.20 55.43 54.75 55.23 264,400 +0.08(+0.15%)
Jun 15, 2004 54.40 55.15 54.40 55.15 291,100 +0.96(+1.77%)
Jun 14, 2004 54.43 54.44 53.54 54.19 420,700 -0.44(-0.81%)
Jun 10, 2004 54.80 55.05 54.38 54.63 159,000 -0.11(-0.20%)
Jun 09, 2004 54.85 55.25 54.69 54.74 141,300 -0.17(-0.31%)
Jun 08, 2004 54.33 55.00 54.15 54.91 272,800 +0.58(+1.07%)
Jun 07, 2004 54.04 54.49 53.80 54.33 163,100 +0.29(+0.54%)
Jun 04, 2004 54.26 54.64 54.00 54.04 110,600 -0.17(-0.31%)
Jun 03, 2004 54.45 54.65 53.85 54.21 170,400 -0.02(-0.04%)
Jun 02, 2004 53.70 54.23 53.63 54.23 334,000 +0.63(+1.18%)
Jun 01, 2004 54.45 54.46 53.45 53.60 240,500 -0.85(-1.56%)
May 28, 2004 54.25 54.74 54.12 54.45 377,100 +0.10(+0.18%)
May 27, 2004 55.10 55.14 54.06 54.35 207,500 -0.05(-0.09%)
May 26, 2004 53.45 54.50 53.18 54.40 480,500 +0.97(+1.82%)
May 25, 2004 52.80 53.45 52.51 53.43 264,700 +0.58(+1.10%)
May 24, 2004 52.70 53.10 52.52 52.85 172,500 +0.40(+0.76%)
May 21, 2004 52.62 52.99 52.30 52.45 257,200 -0.05(-0.10%)
May 20, 2004 52.10 52.53 51.82 52.50 238,600 +0.85(+1.65%)
May 19, 2004 52.05 53.35 51.40 51.65 535,300 -1.02(-1.94%)
May 18, 2004 51.87 52.67 51.54 52.67 351,000 +0.80(+1.54%)
May 17, 2004 50.91 52.12 50.49 51.87 415,900 +0.71(+1.39%)
May 14, 2004 50.66 51.70 50.60 51.16 259,300 +0.60(+1.19%)
May 13, 2004 50.29 50.72 50.15 50.56 455,900 +0.52(+1.04%)
May 12, 2004 50.00 50.12 49.44 50.04 405,700 +0.04(+0.08%)
May 11, 2004 50.00 50.89 50.00 50.00 315,500 +0.16(+0.32%)
May 10, 2004 49.76 50.21 48.60 49.84 601,500 -0.17(-0.34%)
May 07, 2004 51.08 51.10 49.97 50.01 517,200 -1.07(-2.09%)
May 06, 2004 50.85 51.13 50.13 51.08 387,900 +0.23(+0.45%)
May 05, 2004 51.15 51.90 50.81 50.85 333,800 +0.21(+0.41%)
May 04, 2004 50.28 51.35 50.20 50.64 575,300 +0.36(+0.72%)
May 03, 2004 49.75 50.30 49.50 50.28 969,900 +0.65(+1.31%)
Apr 30, 2004 50.75 50.91 49.62 49.63 526,000 +0.05(+0.10%)
Apr 29, 2004 50.35 50.62 49.18 49.58 247,000 -0.62(-1.24%)
Apr 28, 2004 50.52 50.67 50.20 50.20 147,900 -0.35(-0.69%)
Apr 27, 2004 50.15 50.75 50.15 50.55 307,000 +0.15(+0.30%)
Apr 26, 2004 50.25 50.93 50.14 50.40 351,600 +0.15(+0.30%)
Apr 23, 2004 50.85 50.85 50.15 50.25 282,200 -0.50(-0.99%)
Apr 22, 2004 50.35 51.39 50.35 50.75 453,000 +0.55(+1.10%)
Apr 21, 2004 49.50 50.33 49.45 50.20 389,200 +0.18(+0.36%)
Apr 20, 2004 51.99 51.99 50.02 50.02 577,700 -1.97(-3.79%)
Apr 19, 2004 51.11 51.99 50.58 51.99 378,400 +0.89(+1.74%)
Apr 16, 2004 50.67 51.51 50.23 51.10 512,500 +0.68(+1.35%)
Apr 15, 2004 48.95 50.56 48.95 50.42 505,700 +1.52(+3.11%)
Apr 14, 2004 48.50 50.00 48.41 48.90 707,300 -0.20(-0.41%)
Apr 13, 2004 49.66 50.58 48.45 49.10 763,500 -0.56(-1.13%)
Apr 12, 2004 51.00 51.00 48.30 49.66 949,900 -1.74(-3.39%)
Apr 08, 2004 51.70 51.84 51.00 51.40 428,100 -0.17(-0.33%)
Apr 07, 2004 51.20 52.91 50.62 51.57 526,900 +0.67(+1.32%)
Apr 06, 2004 52.55 52.61 50.73 50.90 1,104,900 -1.54(-2.94%)
Apr 05, 2004 53.99 54.04 52.14 52.44 502,900 -1.55(-2.87%)
Apr 02, 2004 54.01 54.46 53.77 53.99 273,600 -0.02(-0.04%)
Apr 01, 2004 53.67 54.04 53.65 54.01 252,500 +0.43(+0.80%)
Mar 31, 2004 53.30 53.60 53.29 53.58 194,300 +0.18(+0.34%)
Mar 30, 2004 52.90 53.40 52.60 53.40 263,100 -0.12(-0.22%)
Mar 29, 2004 53.45 53.60 53.10 53.52 256,900 +0.42(+0.79%)
Mar 26, 2004 54.25 54.25 53.01 53.10 258,100 -1.15(-2.12%)
Mar 25, 2004 53.45 54.25 53.45 54.25 195,700 +0.92(+1.73%)
Mar 24, 2004 54.05 54.30 53.33 53.33 139,100 -0.72(-1.33%)
Mar 23, 2004 53.98 54.05 53.93 54.05 240,500 +0.16(+0.30%)
Mar 22, 2004 54.60 54.61 53.89 53.89 206,700 -0.57(-1.05%)
Mar 19, 2004 54.30 54.66 54.25 54.46 253,600 +0.41(+0.76%)
Mar 18, 2004 53.77 54.08 53.63 54.05 330,300 +0.28(+0.52%)
Mar 17, 2004 52.90 53.85 52.80 53.77 310,800 +1.01(+1.91%)
Mar 16, 2004 52.82 52.94 52.68 52.76 142,200 +0.14(+0.27%)
Mar 15, 2004 52.58 52.71 52.48 52.62 189,000 +0.04(+0.08%)
Mar 12, 2004 52.55 52.80 52.55 52.58 141,900 +0.05(+0.10%)
Mar 11, 2004 52.76 52.96 52.53 52.53 287,300 -0.22(-0.42%)
Mar 10, 2004 53.63 53.90 52.65 52.75 410,900 -0.83(-1.55%)
Mar 09, 2004 53.42 53.58 52.82 53.58 199,600 +0.23(+0.43%)
Mar 08, 2004 53.58 53.58 53.27 53.35 290,500 -0.15(-0.28%)
Mar 05, 2004 53.10 53.50 52.95 53.50 192,500 +0.36(+0.68%)
Mar 04, 2004 52.72 53.18 52.63 53.14 436,800 +0.42(+0.80%)
Mar 03, 2004 52.00 52.80 51.80 52.72 299,800 +0.68(+1.31%)
Mar 02, 2004 51.20 52.17 51.20 52.04 267,800 +0.84(+1.64%)
Mar 01, 2004 50.63 51.40 50.60 51.20 198,600 +0.82(+1.63%)
Feb 27, 2004 51.00 51.07 50.38 50.38 237,000 -0.52(-1.02%)
Feb 26, 2004 51.25 51.35 50.85 50.90 222,700 -0.20(-0.39%)
Feb 25, 2004 50.77 51.15 50.50 51.10 169,100 +0.36(+0.71%)
Feb 24, 2004 50.70 50.83 50.50 50.74 217,000 +0.16(+0.32%)
Feb 23, 2004 50.60 50.61 50.39 50.58 223,300 +0.13(+0.26%)
Feb 20, 2004 50.72 50.72 50.36 50.45 133,500 -0.13(-0.26%)
Feb 19, 2004 50.82 50.96 50.56 50.58 244,900 -0.12(-0.24%)
Feb 18, 2004 50.95 51.00 50.65 50.70 183,100 +0.01(+0.02%)
Feb 17, 2004 50.35 50.69 50.32 50.69 162,300 +0.43(+0.86%)
Feb 13, 2004 50.55 50.63 49.91 50.26 263,800 -0.34(-0.67%)
Feb 12, 2004 50.60 50.61 50.36 50.60 286,300 -0.31(-0.61%)
Feb 11, 2004 50.45 50.99 50.32 50.91 179,400 +0.42(+0.83%)
Feb 10, 2004 50.20 50.50 50.20 50.49 136,800 -0.02(-0.04%)
Feb 09, 2004 50.40 50.56 50.33 50.51 202,700 -0.09(-0.18%)
Feb 06, 2004 49.50 50.80 49.28 50.60 384,500 +1.10(+2.22%)
Feb 05, 2004 48.75 49.50 48.74 49.50 324,100 +0.85(+1.75%)
Feb 04, 2004 49.18 49.18 48.30 48.65 251,700 -0.55(-1.12%)
Feb 03, 2004 49.10 49.65 49.04 49.20 528,500 +0.10(+0.20%)
Feb 02, 2004 49.10 49.15 48.91 49.10 281,800 +0.00(+0.00%)
Jan 30, 2004 48.90 49.10 48.68 49.10 222,700 +0.20(+0.41%)
Jan 29, 2004 49.05 49.05 48.60 48.90 186,100 -0.15(-0.31%)
Jan 28, 2004 49.00 49.31 48.77 49.05 367,600 +0.05(+0.10%)
Jan 27, 2004 48.50 49.24 48.50 49.00 416,900 +0.53(+1.09%)
Jan 26, 2004 47.55 48.47 47.55 48.47 149,500 +0.76(+1.59%)
Jan 23, 2004 47.50 48.12 47.45 47.71 395,400 +0.16(+0.34%)
Jan 22, 2004 46.90 47.76 46.90 47.55 304,400 +0.65(+1.39%)
Jan 21, 2004 47.16 47.16 46.72 46.90 240,600 -0.09(-0.19%)
Jan 20, 2004 47.23 47.41 46.89 46.99 211,200 -0.41(-0.86%)
Jan 16, 2004 48.02 48.07 47.23 47.40 144,300 -0.57(-1.19%)
Jan 15, 2004 47.95 48.04 47.59 47.97 175,000 +0.15(+0.31%)
Jan 14, 2004 48.05 48.10 47.70 47.82 218,800 +0.18(+0.38%)
Jan 13, 2004 47.75 47.93 47.31 47.64 270,000 -0.31(-0.65%)
Jan 12, 2004 48.25 48.36 47.49 47.95 249,900 -0.20(-0.42%)
Jan 09, 2004 47.28 48.25 47.25 48.15 248,500 +0.65(+1.37%)
Jan 08, 2004 47.09 47.55 46.80 47.50 228,400 +0.45(+0.96%)
Jan 07, 2004 47.50 47.62 47.17 47.05 308,800 -0.45(-0.95%)
Jan 06, 2004 47.33 47.55 47.19 47.50 569,300 +0.17(+0.36%)
Jan 05, 2004 47.58 48.15 47.33 47.33 915,500 +0.00(+0.00%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback