Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	140.90	141.53	139.17	140.42	1,247,545	-2.47(-1.73%)
Apr 29, 2020	143.33	144.75	140.15	142.89	952,822	+2.88(+2.06%)
Apr 28, 2020	142.07	143.80	139.70	140.01	671,291	+1.48(+1.07%)
Apr 27, 2020	138.39	139.74	137.17	138.53	1,735,028	+2.04(+1.50%)
Apr 24, 2020	136.21	137.86	134.04	136.49	1,162,160	+0.80(+0.59%)
Apr 23, 2020	137.42	137.86	133.27	135.68	1,818,669	-2.06(-1.49%)
Apr 22, 2020	138.74	139.72	136.94	137.74	1,800,705	+1.37(+1.00%)
Apr 21, 2020	137.88	139.24	135.85	136.37	2,507,302	-1.95(-1.41%)
Apr 20, 2020	143.28	144.52	138.16	138.32	1,508,344	-8.50(-5.79%)
Apr 17, 2020	142.08	147.43	141.76	146.82	1,430,565	+7.86(+5.66%)
Apr 16, 2020	139.42	142.13	137.03	138.96	1,004,905	+0.15(+0.11%)
Apr 15, 2020	138.94	141.96	136.44	138.81	1,053,121	-5.13(-3.56%)
Apr 14, 2020	142.97	145.26	139.91	143.94	1,185,249	+4.84(+3.48%)
Apr 13, 2020	142.79	143.49	137.04	139.10	880,015	-5.13(-3.56%)
Apr 09, 2020	140.29	149.01	140.29	144.22	2,032,243	+5.71(+4.13%)
Apr 08, 2020	128.41	139.23	126.32	138.51	1,387,248	+11.53(+9.08%)
Apr 07, 2020	132.12	133.04	125.77	126.98	1,158,949	+1.97(+1.57%)
Apr 06, 2020	120.41	126.06	120.00	125.02	1,364,425	+11.07(+9.72%)
Apr 03, 2020	115.18	118.97	112.27	113.94	1,331,698	-2.69(-2.31%)
Apr 02, 2020	116.35	122.45	113.69	116.63	1,804,842	-2.31(-1.94%)
Apr 01, 2020	120.34	121.03	112.71	118.94	2,608,644	-7.89(-6.22%)
Mar 31, 2020	129.63	131.19	123.03	126.83	2,512,368	-4.25(-3.24%)
Mar 30, 2020	138.08	139.29	124.24	131.07	2,437,214	-5.67(-4.15%)
Mar 27, 2020	124.58	140.72	124.30	136.74	1,610,745	+7.86(+6.10%)
Mar 26, 2020	120.01	129.62	118.03	128.89	2,065,013	+8.77(+7.30%)
Mar 25, 2020	107.15	127.36	105.54	120.11	2,271,586	+11.36(+10.45%)
Mar 24, 2020	107.67	110.35	104.94	108.75	2,621,018	+5.44(+5.27%)
Mar 23, 2020	112.30	112.30	100.82	103.31	2,426,383	-8.99(-8.01%)
Mar 20, 2020	126.04	128.79	109.70	112.30	1,838,825	-12.76(-10.20%)
Mar 19, 2020	130.96	132.74	123.98	125.06	1,515,138	-6.24(-4.75%)
Mar 18, 2020	144.84	150.80	125.48	131.29	1,832,230	-23.64(-15.26%)
Mar 17, 2020	142.70	155.64	138.27	154.93	2,334,981	+15.46(+11.08%)
Mar 16, 2020	150.03	152.08	139.47	139.47	1,714,771	-25.33(-15.37%)
Mar 13, 2020	162.02	165.46	152.85	164.81	1,574,763	+9.54(+6.14%)
Mar 12, 2020	155.50	167.78	152.83	155.27	2,070,865	-11.83(-7.08%)
Mar 11, 2020	173.39	173.41	166.38	167.10	1,291,100	-11.08(-6.22%)
Mar 10, 2020	171.86	178.32	167.22	178.18	1,587,386	+9.96(+5.92%)
Mar 09, 2020	170.16	173.72	168.23	168.23	1,530,727	-10.15(-5.69%)
Mar 06, 2020	177.80	179.27	173.08	178.37	1,076,994	-3.63(-1.99%)
Mar 05, 2020	183.23	184.69	179.80	182.00	939,268	-3.76(-2.03%)
Mar 04, 2020	180.63	186.03	179.88	185.76	1,160,595	+7.67(+4.31%)
Mar 03, 2020	178.89	184.78	176.94	178.09	1,288,346	-0.80(-0.45%)
Mar 02, 2020	172.14	178.89	170.48	178.89	1,494,908	+7.75(+4.53%)
Feb 28, 2020	174.20	174.34	166.86	171.15	1,995,762	-6.04(-3.41%)
Feb 27, 2020	186.71	187.58	177.05	177.19	1,313,717	-11.56(-6.13%)
Feb 26, 2020	189.34	190.45	187.91	188.75	1,063,655	-0.16(-0.09%)
Feb 25, 2020	193.41	194.03	188.54	188.91	1,003,111	-3.74(-1.94%)
Feb 24, 2020	192.31	195.46	191.54	192.65	851,756	-1.90(-0.98%)
Feb 21, 2020	193.63	195.44	193.58	194.55	951,468	+0.74(+0.38%)
Feb 20, 2020	192.41	193.84	191.99	193.81	913,274	+1.15(+0.60%)
Feb 19, 2020	194.99	195.73	192.60	192.65	811,564	-1.94(-1.00%)
Feb 18, 2020	194.58	194.72	192.67	194.59	519,852	+0.46(+0.24%)
Feb 14, 2020	192.98	194.54	192.54	194.13	535,391	+1.66(+0.86%)
Feb 13, 2020	191.12	193.10	191.12	192.47	856,234	+1.02(+0.53%)
Feb 12, 2020	190.11	192.16	189.69	191.45	998,052	+1.29(+0.68%)
Feb 11, 2020	188.99	191.04	188.88	190.16	954,825	+0.96(+0.51%)
Feb 10, 2020	188.55	189.20	186.94	189.20	1,036,962	+2.20(+1.18%)
Feb 07, 2020	187.50	187.80	186.04	187.00	552,503	+0.03(+0.02%)
Feb 06, 2020	185.67	187.08	184.02	186.96	666,837	+1.30(+0.70%)
Feb 05, 2020	186.54	187.51	185.53	185.67	544,358	-0.99(-0.53%)
Feb 04, 2020	185.09	187.42	184.46	186.66	768,477	+1.77(+0.96%)
Feb 03, 2020	185.42	186.66	184.38	184.88	585,858	+0.00(+0.00%)
Jan 31, 2020	185.95	186.96	184.33	184.88	714,480	-1.13(-0.61%)
Jan 30, 2020	184.28	186.30	183.74	186.01	628,747	+1.19(+0.64%)
Jan 29, 2020	187.73	187.73	184.55	184.82	860,703	-2.26(-1.21%)
Jan 28, 2020	186.55	188.46	186.03	187.08	605,000	+0.35(+0.19%)
Jan 27, 2020	186.38	187.21	185.27	186.73	921,790	-0.40(-0.21%)
Jan 24, 2020	186.71	187.19	185.71	187.13	664,316	+0.72(+0.38%)
Jan 23, 2020	185.03	186.60	184.30	186.42	649,710	+1.58(+0.85%)
Jan 22, 2020	187.58	188.30	184.13	184.84	842,592	-2.27(-1.21%)
Jan 21, 2020	184.65	187.20	184.54	187.11	855,654	+2.75(+1.49%)
Jan 17, 2020	183.66	185.02	183.15	184.35	1,422,045	+1.01(+0.55%)
Jan 16, 2020	181.05	183.39	180.32	183.35	639,044	+2.55(+1.41%)
Jan 15, 2020	180.54	181.26	179.63	180.79	933,694	+2.04(+1.14%)
Jan 14, 2020	179.35	179.35	177.32	178.76	645,296	-1.29(-0.72%)
Jan 13, 2020	177.66	180.05	177.66	180.04	574,585	+2.19(+1.23%)
Jan 10, 2020	176.43	178.21	175.98	177.85	862,627	+1.79(+1.02%)
Jan 09, 2020	175.32	176.51	174.83	176.06	865,927	+0.41(+0.23%)
Jan 08, 2020	175.16	176.47	174.53	175.65	1,022,431	+0.72(+0.41%)
Jan 07, 2020	177.63	177.96	174.72	174.93	996,779	-3.89(-2.18%)
Jan 06, 2020	178.37	179.06	177.67	178.81	705,539	+0.30(+0.17%)
Jan 03, 2020	176.09	178.81	176.03	178.52	787,616	+1.70(+0.96%)
Jan 02, 2020	179.57	179.95	175.82	176.82	958,064	-2.10(-1.17%)
Dec 31, 2019	177.01	178.94	176.78	178.92	674,982	+1.78(+1.00%)
Dec 30, 2019	176.32	178.07	176.20	177.14	576,914	+0.26(+0.14%)
Dec 27, 2019	177.28	177.75	176.12	176.89	421,016	+0.44(+0.25%)
Dec 26, 2019	176.59	176.93	175.41	176.45	325,414	+0.32(+0.18%)
Dec 24, 2019	175.77	176.35	175.11	176.12	132,940	+0.72(+0.41%)
Dec 23, 2019	176.99	177.09	175.04	175.41	487,622	-0.78(-0.44%)
Dec 20, 2019	176.22	177.36	175.89	176.18	1,749,001	+0.23(+0.13%)
Dec 19, 2019	175.89	176.87	175.46	175.96	942,341	+0.23(+0.13%)
Dec 18, 2019	175.84	176.36	174.55	175.73	789,964	+0.70(+0.40%)
Dec 17, 2019	177.50	177.87	174.74	175.02	663,405	-2.31(-1.30%)
Dec 16, 2019	176.79	177.84	175.36	177.34	853,790	+0.62(+0.35%)
Dec 13, 2019	177.30	178.57	174.73	176.72	707,322	-0.44(-0.25%)
Dec 12, 2019	179.33	180.24	176.29	177.16	901,236	-2.47(-1.37%)
Dec 11, 2019	182.59	182.94	179.19	179.62	480,159	-2.72(-1.49%)
Dec 10, 2019	182.88	183.66	180.68	182.34	459,095	-0.53(-0.29%)
Dec 09, 2019	183.09	183.09	181.24	182.88	437,357	-0.03(-0.01%)
Dec 06, 2019	182.92	183.52	181.95	182.90	553,248	+0.03(+0.01%)
Dec 05, 2019	181.81	183.01	180.89	182.88	825,967	+0.50(+0.27%)
Dec 04, 2019	180.20	182.85	180.20	182.38	729,892	+1.54(+0.85%)
Dec 03, 2019	178.67	181.07	178.29	180.83	905,892	+1.95(+1.09%)
Dec 02, 2019	181.61	182.05	178.68	178.89	682,729	-2.72(-1.50%)
Nov 29, 2019	182.33	183.98	181.17	181.60	345,219	-0.98(-0.54%)
Nov 27, 2019	182.62	182.64	181.26	182.59	656,790	-0.03(-0.02%)
Nov 26, 2019	180.00	182.62	179.70	182.62	1,211,638	+2.93(+1.63%)
Nov 25, 2019	179.66	181.22	179.13	179.69	689,012	+0.74(+0.41%)
Nov 22, 2019	180.29	181.03	178.32	178.95	468,832	-1.19(-0.66%)
Nov 21, 2019	182.83	182.83	179.93	180.15	412,616	-3.11(-1.70%)
Nov 20, 2019	184.29	184.83	182.93	183.26	510,247	-0.59(-0.32%)
Nov 19, 2019	183.46	184.31	182.27	183.85	497,726	+1.52(+0.83%)
Nov 18, 2019	182.21	183.65	181.94	182.33	395,971	+0.63(+0.35%)
Nov 15, 2019	180.11	181.71	179.66	181.71	626,684	+1.62(+0.90%)
Nov 14, 2019	179.66	180.54	179.16	180.09	556,636	+0.87(+0.49%)
Nov 13, 2019	177.59	180.04	176.80	179.22	561,472	+2.20(+1.24%)
Nov 12, 2019	178.40	179.97	176.71	177.01	660,647	-1.26(-0.71%)
Nov 11, 2019	177.43	178.94	177.43	178.28	423,765	+0.53(+0.30%)
Nov 08, 2019	177.19	178.69	176.70	177.74	531,052	+0.60(+0.34%)
Nov 07, 2019	179.22	179.22	175.59	177.14	788,106	-2.67(-1.48%)
Nov 06, 2019	178.95	180.47	178.94	179.81	705,064	+1.38(+0.77%)
Nov 05, 2019	180.78	180.78	176.68	178.43	1,337,241	-3.03(-1.67%)
Nov 04, 2019	183.50	183.50	180.38	181.46	905,055	-2.54(-1.38%)
Nov 01, 2019	184.64	185.84	181.70	184.00	1,082,175	-0.35(-0.19%)
Oct 31, 2019	185.65	186.81	184.03	184.36	989,903	-1.12(-0.60%)
Oct 30, 2019	183.04	185.54	181.92	185.48	1,162,892	+3.11(+1.70%)
Oct 29, 2019	183.54	183.54	181.31	182.37	2,161,116	-1.42(-0.77%)
Oct 28, 2019	185.85	185.85	183.28	183.79	1,325,172	-2.05(-1.10%)
Oct 25, 2019	186.12	187.04	185.37	185.84	616,530	-0.70(-0.38%)
Oct 24, 2019	187.42	188.09	185.90	186.54	480,620	-1.09(-0.58%)
Oct 23, 2019	188.13	188.15	185.66	187.63	654,304	-0.25(-0.14%)
Oct 22, 2019	188.47	188.77	187.04	187.89	903,963	-0.18(-0.09%)
Oct 21, 2019	186.53	188.07	185.57	188.07	900,420	+1.58(+0.85%)
Oct 18, 2019	185.77	186.68	184.85	186.48	676,743	+0.92(+0.50%)
Oct 17, 2019	185.44	186.44	185.24	185.56	610,049	-0.11(-0.06%)
Oct 16, 2019	184.23	185.77	182.86	185.67	691,326	+1.56(+0.85%)
Oct 15, 2019	184.81	185.30	182.61	184.11	777,518	-0.60(-0.33%)
Oct 14, 2019	184.65	184.80	183.63	184.71	462,714	+0.00(+0.00%)
Oct 11, 2019	185.47	185.55	183.54	184.71	485,125	-0.51(-0.27%)
Oct 10, 2019	185.15	186.00	183.41	185.22	560,557	-0.06(-0.03%)
Oct 09, 2019	184.71	186.09	184.31	185.28	708,016	+0.86(+0.47%)
Oct 08, 2019	184.69	185.85	182.54	184.42	981,456	-1.25(-0.67%)
Oct 07, 2019	185.47	185.93	184.14	185.66	610,429	+0.17(+0.09%)
Oct 04, 2019	184.81	185.64	184.00	185.49	795,988	+0.87(+0.47%)
Oct 03, 2019	181.75	185.02	181.75	184.62	1,039,241	+2.52(+1.38%)
Oct 02, 2019	181.01	182.24	179.67	182.10	1,047,861	+0.85(+0.47%)
Oct 01, 2019	181.88	182.51	179.66	181.26	855,357	-1.13(-0.62%)
Sep 30, 2019	181.49	183.23	181.13	182.38	1,071,778	+0.90(+0.49%)
Sep 27, 2019	181.58	182.37	180.25	181.49	814,170	+0.18(+0.10%)
Sep 26, 2019	179.81	181.77	179.37	181.31	1,145,412	+2.39(+1.33%)
Sep 25, 2019	177.78	179.79	177.73	178.92	1,821,434	+1.15(+0.65%)
Sep 24, 2019	177.46	178.91	176.85	177.77	658,815	+0.78(+0.44%)
Sep 23, 2019	174.93	177.73	174.93	176.99	553,640	+1.16(+0.66%)
Sep 20, 2019	177.46	177.67	175.82	175.82	1,185,457	-1.43(-0.81%)
Sep 19, 2019	178.15	178.66	176.78	177.25	412,567	-0.46(-0.26%)
Sep 18, 2019	178.32	178.60	176.62	177.72	427,903	-0.17(-0.09%)
Sep 17, 2019	177.07	178.75	176.98	177.88	559,678	+1.35(+0.77%)
Sep 16, 2019	175.13	176.94	173.81	176.53	667,021	+2.35(+1.35%)
Sep 13, 2019	175.48	176.28	172.81	174.19	871,792	-2.03(-1.15%)
Sep 12, 2019	178.57	179.14	175.35	176.22	923,675	-0.16(-0.09%)
Sep 11, 2019	176.40	176.52	174.09	176.38	808,263	-0.45(-0.25%)
Sep 10, 2019	179.14	179.14	175.11	176.83	830,197	-3.05(-1.70%)
Sep 09, 2019	181.27	181.27	179.21	179.88	714,881	-1.57(-0.87%)
Sep 06, 2019	180.78	182.13	180.68	181.45	825,777	+0.87(+0.48%)
Sep 05, 2019	181.23	181.86	179.87	180.58	707,363	-1.22(-0.67%)
Sep 04, 2019	181.22	182.33	180.61	181.80	856,212	+1.74(+0.97%)
Sep 03, 2019	178.23	180.46	178.23	180.06	600,658	+1.29(+0.72%)
Aug 30, 2019	179.24	179.26	177.54	178.77	596,890	+0.50(+0.28%)
Aug 29, 2019	177.09	178.48	176.36	178.27	666,876	+2.12(+1.20%)
Aug 28, 2019	175.09	176.36	175.00	176.15	454,709	+1.15(+0.66%)
Aug 27, 2019	176.50	177.34	174.97	175.00	797,215	-0.53(-0.30%)
Aug 26, 2019	174.24	175.65	173.32	175.53	454,144	+2.14(+1.24%)
Aug 23, 2019	175.46	176.60	172.84	173.39	716,625	-2.29(-1.30%)
Aug 22, 2019	175.14	176.04	174.06	175.67	413,444	+0.78(+0.45%)
Aug 21, 2019	174.17	175.56	173.51	174.89	501,824	+1.19(+0.68%)
Aug 20, 2019	175.15	175.88	173.39	173.71	754,527	-0.98(-0.56%)
Aug 19, 2019	174.02	175.34	172.64	174.69	444,829	+1.57(+0.91%)
Aug 16, 2019	172.51	173.96	171.43	173.12	647,542	+1.19(+0.70%)
Aug 15, 2019	170.06	172.30	169.79	171.92	722,423	+2.38(+1.40%)
Aug 14, 2019	171.58	172.27	169.22	169.54	656,359	-2.19(-1.28%)
Aug 13, 2019	172.80	172.80	170.33	171.74	1,084,172	-1.14(-0.66%)
Aug 12, 2019	173.14	174.57	172.32	172.88	492,729	-0.38(-0.22%)
Aug 09, 2019	173.33	174.50	171.28	173.26	1,006,984	-0.43(-0.25%)
Aug 08, 2019	171.54	173.80	170.45	173.69	652,077	+1.89(+1.10%)
Aug 07, 2019	170.33	173.38	168.44	171.80	718,573	+0.99(+0.58%)
Aug 06, 2019	168.73	171.29	167.75	170.80	820,296	+2.08(+1.23%)
Aug 05, 2019	172.36	174.08	166.40	168.73	851,312	-4.32(-2.50%)
Aug 02, 2019	171.26	174.48	170.93	173.05	1,019,350	+2.20(+1.29%)
Aug 01, 2019	170.28	172.06	167.68	170.85	1,797,136	-4.75(-2.71%)
Jul 31, 2019	177.34	179.61	174.67	175.60	1,085,077	-1.74(-0.98%)
Jul 30, 2019	176.53	179.29	176.53	177.34	912,528	+0.35(+0.20%)
Jul 29, 2019	175.90	178.13	175.20	176.99	543,281	+1.73(+0.99%)
Jul 26, 2019	174.07	175.35	173.66	175.25	627,567	+1.29(+0.74%)
Jul 25, 2019	173.97	174.28	172.73	173.97	442,780	+0.00(+0.00%)
Jul 24, 2019	174.35	174.35	172.96	173.97	396,150	+0.01(+0.00%)
Jul 23, 2019	172.93	174.46	171.63	173.96	581,363	+1.42(+0.82%)
Jul 22, 2019	174.16	174.32	172.18	172.54	489,363	-1.41(-0.81%)
Jul 19, 2019	177.02	177.51	173.33	173.95	668,231	-2.83(-1.60%)
Jul 18, 2019	177.13	177.36	175.24	176.78	422,762	-0.66(-0.37%)
Jul 17, 2019	177.66	178.41	175.96	177.43	553,917	-0.03(-0.02%)
Jul 16, 2019	177.70	177.88	176.52	177.47	530,421	-0.23(-0.13%)
Jul 15, 2019	177.06	178.75	176.53	177.70	486,664	+0.68(+0.38%)
Jul 12, 2019	177.88	178.04	176.37	177.02	488,451	-0.77(-0.44%)
Jul 11, 2019	179.46	179.58	176.79	177.79	686,476	-1.99(-1.11%)
Jul 10, 2019	178.90	180.06	177.47	179.79	742,806	+1.90(+1.07%)
Jul 09, 2019	176.55	178.15	175.97	177.88	692,517	+1.18(+0.67%)
Jul 08, 2019	174.91	176.86	174.88	176.71	605,558	+1.88(+1.08%)
Jul 05, 2019	174.89	175.17	171.84	174.82	350,286	-1.23(-0.70%)
Jul 03, 2019	173.63	176.09	173.28	176.05	482,030	+3.17(+1.83%)
Jul 02, 2019	170.64	173.01	170.39	172.88	800,133	+2.73(+1.61%)
Jul 01, 2019	171.64	171.64	167.60	170.15	610,285	-0.73(-0.43%)
Jun 28, 2019	169.59	171.44	169.21	170.88	972,859	+1.46(+0.86%)
Jun 27, 2019	168.80	170.72	168.48	169.42	573,753	+1.41(+0.84%)
Jun 26, 2019	170.77	170.77	166.99	168.00	815,285	-2.61(-1.53%)
Jun 25, 2019	174.02	174.66	170.55	170.62	746,868	-3.11(-1.79%)
Jun 24, 2019	173.85	174.79	172.84	173.73	584,679	+0.28(+0.16%)
Jun 21, 2019	176.15	176.15	172.17	173.44	1,718,394	-2.23(-1.27%)
Jun 20, 2019	175.37	176.73	175.31	175.67	925,372	+1.07(+0.61%)
Jun 19, 2019	173.25	175.33	172.80	174.61	744,009	+0.48(+0.27%)
Jun 18, 2019	175.83	176.74	172.79	174.13	766,132	-0.84(-0.48%)
Jun 17, 2019	174.31	175.44	174.31	174.97	805,724	+1.29(+0.74%)
Jun 14, 2019	172.62	173.85	172.49	173.69	621,320	+0.83(+0.48%)
Jun 13, 2019	172.94	173.27	171.87	172.85	738,275	-0.08(-0.05%)
Jun 12, 2019	174.50	175.76	172.07	172.94	976,828	-1.79(-1.03%)
Jun 11, 2019	175.00	175.33	173.10	174.73	632,561	-0.02(-0.01%)
Jun 10, 2019	174.66	174.76	172.90	174.75	551,490	+0.25(+0.14%)
Jun 07, 2019	174.77	176.06	174.09	174.50	422,559	+0.27(+0.15%)
Jun 06, 2019	173.41	174.37	172.38	174.23	391,146	+0.82(+0.47%)
Jun 05, 2019	169.49	173.47	168.73	173.41	552,814	+4.81(+2.85%)
Jun 04, 2019	170.01	170.25	167.17	168.60	659,452	-1.54(-0.90%)
Jun 03, 2019	169.82	170.57	168.57	170.14	757,800	+0.69(+0.41%)
May 31, 2019	167.86	170.45	167.28	169.45	787,852	+1.35(+0.80%)
May 30, 2019	168.10	169.02	167.61	168.09	599,428	+0.07(+0.04%)
May 29, 2019	169.61	169.77	167.15	168.03	972,042	-1.17(-0.69%)
May 28, 2019	172.12	172.44	169.20	169.20	1,531,797	-2.15(-1.25%)
May 24, 2019	170.61	171.95	170.48	171.34	644,083	+1.29(+0.76%)
May 23, 2019	169.27	170.31	168.32	170.06	602,830	+0.36(+0.21%)
May 22, 2019	168.98	169.78	168.49	169.70	559,035	+0.92(+0.54%)
May 21, 2019	167.53	169.11	167.44	168.78	738,541	+1.39(+0.83%)
May 20, 2019	169.60	169.60	166.63	167.39	609,624	-2.16(-1.28%)
May 17, 2019	168.46	169.67	168.06	169.56	564,052	+0.32(+0.19%)
May 16, 2019	168.43	169.53	167.56	169.24	585,079	+1.72(+1.03%)
May 15, 2019	166.84	168.15	166.21	167.52	458,825	+0.79(+0.48%)
May 14, 2019	167.22	168.25	166.44	166.73	686,050	-0.74(-0.44%)
May 13, 2019	166.28	167.68	166.00	167.47	487,200	-0.06(-0.04%)
May 10, 2019	165.71	167.83	165.17	167.53	483,541	+1.82(+1.10%)
May 09, 2019	163.89	165.88	163.28	165.71	685,257	+1.74(+1.06%)
May 08, 2019	163.73	165.74	162.89	163.97	567,127	-0.28(-0.17%)
May 07, 2019	166.47	167.28	163.30	164.26	479,818	-3.16(-1.88%)
May 06, 2019	168.10	168.96	166.25	167.41	512,833	-1.33(-0.79%)
May 03, 2019	168.35	168.89	166.98	168.74	380,028	+0.60(+0.36%)
May 02, 2019	168.13	169.71	167.05	168.14	536,787	+0.23(+0.14%)

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.

Financial News

AvalonBay Communities (NY: AVB )

Historical Prices

Popular Pages