Financial News

AvalonBay Communities (NY: AVB )

185.56 +1.87 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 92.53 93.56 92.21 93.56 842,445 +1.11(+1.20%)
Dec 28, 2012 93.16 93.81 92.45 92.45 728,620 -1.24(-1.33%)
Dec 27, 2012 92.87 93.78 92.59 93.69 732,309 +1.17(+1.26%)
Dec 26, 2012 93.74 93.79 92.34 92.52 1,011,288 -1.00(-1.07%)
Dec 24, 2012 93.04 93.85 92.65 93.52 517,919 -0.09(-0.10%)
Dec 21, 2012 92.03 93.79 92.02 93.61 4,076,263 +0.74(+0.80%)
Dec 20, 2012 90.87 92.93 90.67 92.87 1,870,470 +1.49(+1.63%)
Dec 19, 2012 91.33 91.88 91.33 91.39 1,318,562 -0.03(-0.04%)
Dec 18, 2012 91.56 91.82 91.17 91.42 1,331,828 +0.18(+0.20%)
Dec 17, 2012 91.37 91.78 90.70 91.24 1,461,420 +0.40(+0.44%)
Dec 14, 2012 90.97 91.54 90.41 90.84 1,641,555 +0.08(+0.09%)
Dec 13, 2012 91.54 91.63 90.37 90.76 1,039,094 -1.01(-1.10%)
Dec 12, 2012 91.62 92.56 90.75 91.77 1,221,669 +0.61(+0.67%)
Dec 11, 2012 91.29 91.69 90.89 91.16 1,273,579 +0.07(+0.08%)
Dec 10, 2012 93.14 93.14 91.00 91.09 1,048,486 -0.49(-0.53%)
Dec 07, 2012 93.05 93.05 91.21 91.58 2,902,116 -1.58(-1.69%)
Dec 06, 2012 90.91 93.15 90.80 93.15 3,713,571 +2.23(+2.46%)
Dec 05, 2012 91.90 92.28 90.90 90.92 1,765,886 -1.03(-1.12%)
Dec 04, 2012 91.10 91.95 91.00 91.95 2,198,251 +1.67(+1.85%)
Nov 30, 2012 91.39 91.45 90.25 90.28 4,696,987 -0.86(-0.94%)
Nov 29, 2012 91.05 91.72 90.43 91.14 14,079,642 +0.68(+0.75%)
Nov 28, 2012 90.19 90.84 89.48 90.46 2,148,184 -0.21(-0.23%)
Nov 27, 2012 87.00 92.87 86.93 90.67 4,875,017 +2.33(+2.64%)
Nov 26, 2012 87.71 89.21 87.41 88.34 760,464 +0.28(+0.32%)
Nov 23, 2012 87.71 88.41 87.40 88.06 325,823 +0.79(+0.90%)
Nov 21, 2012 88.63 88.99 87.25 87.27 1,137,093 -1.20(-1.36%)
Nov 20, 2012 88.93 88.99 87.96 88.47 1,390,076 -0.57(-0.64%)
Nov 19, 2012 89.13 93.61 88.55 89.04 902,433 +0.75(+0.85%)
Nov 16, 2012 87.56 88.41 86.49 88.28 944,796 +0.81(+0.92%)
Nov 15, 2012 87.44 87.76 86.40 87.47 1,226,858 +0.05(+0.06%)
Nov 14, 2012 89.52 89.58 87.07 87.42 812,022 -1.86(-2.08%)
Nov 13, 2012 89.36 90.09 89.13 89.28 598,072 -0.58(-0.64%)
Nov 12, 2012 90.68 90.68 89.34 89.85 432,549 -0.53(-0.58%)
Nov 09, 2012 90.93 91.19 90.30 90.38 541,592 -0.63(-0.69%)
Nov 08, 2012 92.68 92.78 91.00 91.01 767,451 -1.69(-1.82%)
Nov 07, 2012 93.56 94.00 92.65 92.69 769,972 -1.03(-1.10%)
Nov 06, 2012 93.92 94.26 93.09 93.73 815,237 -0.14(-0.15%)
Nov 05, 2012 93.83 94.32 93.27 93.87 784,670 -0.47(-0.50%)
Nov 02, 2012 94.29 95.70 94.06 94.35 852,974 +0.56(+0.60%)
Nov 01, 2012 92.89 94.32 92.26 93.78 1,224,102 +0.92(+0.99%)
Oct 31, 2012 91.73 93.13 91.48 92.87 1,140,066 +1.71(+1.87%)
Oct 26, 2012 91.55 91.16 91.16 91.16 1,107,799 -0.58(-0.63%)
Oct 25, 2012 90.43 92.48 90.43 91.74 1,268,132 -0.11(-0.12%)
Oct 24, 2012 92.24 92.66 91.28 91.85 540,312 +0.02(+0.02%)
Oct 23, 2012 91.77 92.55 91.19 91.83 538,687 -1.96(-2.09%)
Oct 19, 2012 92.93 94.89 92.93 93.79 1,385,881 +0.51(+0.55%)
Oct 18, 2012 91.43 93.33 91.43 93.28 575,865 +1.84(+2.01%)
Oct 17, 2012 91.52 91.78 90.98 91.44 984,574 +0.13(+0.14%)
Oct 16, 2012 91.63 91.93 91.11 91.31 1,192,335 +0.12(+0.14%)
Oct 15, 2012 90.92 91.31 90.25 91.19 1,084,802 +0.56(+0.62%)
Oct 12, 2012 91.62 92.27 90.54 90.63 1,070,868 -0.77(-0.84%)
Oct 11, 2012 92.32 92.82 91.32 91.39 730,916 -0.90(-0.97%)
Oct 10, 2012 91.17 92.30 91.06 92.29 1,358,175 +0.72(+0.79%)
Oct 09, 2012 92.48 92.74 91.46 91.57 845,489 -0.73(-0.79%)
Oct 08, 2012 93.00 93.23 92.09 92.30 479,059 -1.01(-1.08%)
Oct 05, 2012 93.49 93.76 93.08 93.31 603,584 -0.05(-0.05%)
Oct 04, 2012 93.91 94.30 93.02 93.36 1,172,989 -0.29(-0.31%)
Oct 03, 2012 93.72 94.31 93.42 93.65 792,256 +0.05(+0.05%)
Oct 02, 2012 93.11 93.65 92.53 93.60 806,928 +0.83(+0.89%)
Oct 01, 2012 93.45 93.54 91.45 92.77 1,077,688 -0.39(-0.42%)
Sep 28, 2012 93.05 93.64 92.74 93.16 916,067 -0.42(-0.45%)
Sep 27, 2012 92.71 94.45 92.69 93.58 868,158 +0.86(+0.92%)
Sep 26, 2012 92.07 93.54 91.82 92.73 634,686 +0.60(+0.65%)
Sep 25, 2012 94.21 94.28 92.08 92.13 1,067,548 -1.58(-1.68%)
Sep 24, 2012 93.62 94.81 93.55 93.70 895,470 -0.71(-0.75%)
Sep 21, 2012 94.69 94.77 94.04 94.41 1,398,065 +0.19(+0.20%)
Sep 20, 2012 95.59 95.83 94.11 94.22 1,583,249 -1.99(-2.07%)
Sep 19, 2012 95.13 96.65 95.13 96.21 1,372,986 +0.63(+0.66%)
Sep 18, 2012 96.19 96.56 95.30 95.58 837,987 -0.52(-0.54%)
Sep 17, 2012 95.81 96.84 95.78 96.10 804,476 -0.02(-0.02%)
Sep 14, 2012 96.78 97.39 95.95 96.13 889,683 -0.18(-0.18%)
Sep 13, 2012 95.66 96.42 95.15 96.30 1,464,193 +0.80(+0.84%)
Sep 12, 2012 95.85 96.09 95.32 95.50 718,642 -0.37(-0.38%)
Sep 11, 2012 96.97 96.97 95.58 95.87 652,856 -0.20(-0.21%)
Sep 10, 2012 97.44 98.00 96.05 96.07 1,471,376 -2.12(-2.15%)
Sep 07, 2012 97.94 98.57 97.81 98.19 499,927 +0.60(+0.61%)
Sep 06, 2012 97.65 97.87 97.16 97.59 693,546 +0.61(+0.63%)
Sep 05, 2012 97.06 97.35 96.42 96.98 522,733 +0.03(+0.03%)
Sep 04, 2012 95.93 96.97 95.44 96.95 744,289 +0.69(+0.72%)
Aug 31, 2012 96.68 96.79 95.64 96.25 894,464 -0.18(-0.18%)
Aug 30, 2012 96.73 97.07 96.18 96.43 537,202 -0.78(-0.80%)
Aug 29, 2012 97.59 97.85 97.12 97.21 525,863 -0.58(-0.59%)
Aug 27, 2012 98.06 98.30 97.22 97.78 557,013 -0.28(-0.28%)
Aug 24, 2012 97.37 98.40 96.96 98.06 517,051 +0.30(+0.31%)
Aug 23, 2012 97.25 98.42 96.59 97.76 892,352 +0.30(+0.31%)
Aug 22, 2012 96.27 97.65 95.72 97.47 1,252,645 +1.19(+1.24%)
Aug 21, 2012 96.38 96.58 95.99 96.27 620,994 +0.02(+0.02%)
Aug 20, 2012 96.17 96.49 95.73 96.25 991,999 -0.16(-0.17%)
Aug 17, 2012 95.42 96.43 95.40 96.42 1,115,333 +0.67(+0.70%)
Aug 16, 2012 95.13 95.82 94.30 95.75 788,765 +0.64(+0.67%)
Aug 15, 2012 93.98 95.13 93.92 95.11 632,760 +0.87(+0.92%)
Aug 14, 2012 94.76 94.97 93.78 94.24 622,976 -0.42(-0.45%)
Aug 13, 2012 95.14 95.66 94.36 94.66 583,668 -0.79(-0.83%)
Aug 10, 2012 94.72 95.53 94.68 95.45 453,464 +0.65(+0.68%)
Aug 09, 2012 95.27 95.59 94.37 94.81 593,686 -0.21(-0.22%)
Aug 08, 2012 96.19 96.19 94.58 95.02 935,373 -1.35(-1.40%)
Aug 07, 2012 98.06 98.06 96.12 96.37 818,097 -1.18(-1.21%)
Aug 06, 2012 98.45 98.76 97.51 97.55 757,238 -0.88(-0.89%)
Aug 03, 2012 99.04 99.57 98.15 98.43 786,802 -0.10(-0.10%)
Aug 02, 2012 97.58 98.57 97.56 98.53 803,591 +0.28(+0.28%)
Aug 01, 2012 100.44 101.30 98.18 98.25 1,545,233 -1.80(-1.80%)
Jul 31, 2012 99.06 100.27 98.95 100.04 1,175,242 +0.62(+0.62%)
Jul 30, 2012 98.89 99.83 98.64 99.42 600,532 +0.46(+0.46%)
Jul 27, 2012 98.68 99.82 98.68 98.97 558,154 +0.63(+0.64%)
Jul 26, 2012 96.92 99.57 96.92 98.34 1,294,318 -0.50(-0.51%)
Jul 25, 2012 99.72 99.96 98.56 98.84 1,157,914 -0.33(-0.34%)
Jul 24, 2012 100.08 100.63 98.51 99.17 934,234 -0.79(-0.79%)
Jul 23, 2012 98.66 100.62 98.66 99.96 1,059,707 -0.75(-0.74%)
Jul 20, 2012 101.04 101.54 100.54 100.71 719,878 -0.84(-0.82%)
Jul 19, 2012 101.65 102.48 100.44 101.55 729,593 -0.82(-0.80%)
Jul 18, 2012 102.49 102.86 101.65 102.36 683,354 -0.34(-0.33%)
Jul 17, 2012 102.77 102.77 101.13 102.70 864,644 +0.88(+0.87%)
Jul 16, 2012 100.75 101.93 100.75 101.82 738,770 +0.44(+0.44%)
Jul 13, 2012 99.63 101.44 99.48 101.38 1,153,356 +1.87(+1.88%)
Jul 12, 2012 96.87 99.98 96.68 99.51 1,596,093 +2.09(+2.15%)
Jul 11, 2012 97.00 97.70 96.38 97.41 864,144 +0.33(+0.34%)
Jul 10, 2012 98.63 99.01 96.61 97.08 590,480 -1.30(-1.32%)
Jul 09, 2012 97.69 98.66 97.69 98.38 664,670 +0.04(+0.04%)
Jul 06, 2012 99.44 99.44 96.71 98.34 704,670 +0.72(+0.74%)
Jul 05, 2012 97.41 98.12 97.27 97.62 581,232 -0.35(-0.36%)
Jul 03, 2012 97.55 98.38 96.93 97.98 602,932 +0.47(+0.48%)
Jul 02, 2012 96.16 97.61 96.03 97.51 926,850 +1.28(+1.33%)
Jun 29, 2012 95.66 96.36 95.18 96.23 951,330 +2.36(+2.51%)
Jun 28, 2012 92.60 93.95 91.82 93.87 431,665 +0.88(+0.94%)
Jun 27, 2012 93.40 93.51 92.68 92.99 667,212 +0.20(+0.22%)
Jun 26, 2012 92.83 93.63 92.56 92.79 713,844 +0.22(+0.23%)
Jun 25, 2012 92.46 92.90 91.89 92.57 959,741 -0.20(-0.21%)
Jun 22, 2012 93.53 94.12 92.04 92.77 1,145,698 -0.61(-0.65%)
Jun 21, 2012 94.98 95.44 93.31 93.37 917,790 -1.88(-1.97%)
Jun 20, 2012 95.99 96.16 94.61 95.25 863,343 -0.55(-0.57%)
Jun 19, 2012 95.43 96.50 94.96 95.80 1,196,691 +0.22(+0.23%)
Jun 18, 2012 94.97 96.66 94.40 95.57 1,187,241 +0.55(+0.58%)
Jun 15, 2012 95.08 95.12 94.22 95.02 952,330 +0.13(+0.14%)
Jun 14, 2012 93.45 95.40 93.45 94.89 983,930 +1.16(+1.24%)
Jun 13, 2012 92.43 94.48 92.43 93.73 849,591 -0.27(-0.29%)
Jun 12, 2012 93.87 94.06 92.41 94.00 1,005,479 +0.49(+0.52%)
Jun 11, 2012 96.39 96.39 93.42 93.51 767,402 -2.15(-2.25%)
Jun 08, 2012 94.27 95.91 94.27 95.67 884,388 +1.02(+1.08%)
Jun 07, 2012 100.89 100.89 94.33 94.65 941,374 -0.70(-0.73%)
Jun 06, 2012 94.65 95.46 93.51 95.35 1,067,557 +1.75(+1.87%)
Jun 05, 2012 91.09 94.08 90.89 93.60 1,340,095 +2.17(+2.37%)
Jun 04, 2012 92.25 92.66 90.83 91.43 1,205,050 -1.10(-1.19%)
Jun 01, 2012 92.70 93.48 91.62 92.53 1,639,062 -1.85(-1.96%)
May 31, 2012 93.67 95.25 92.82 94.38 1,257,787 +0.86(+0.92%)
May 30, 2012 95.03 95.03 93.45 93.51 843,307 -2.40(-2.51%)
May 29, 2012 94.64 95.95 94.64 95.92 621,331 +1.48(+1.57%)
May 25, 2012 95.72 95.89 94.11 94.44 1,065,377 -0.88(-0.92%)
May 24, 2012 93.98 95.91 93.98 95.32 796,267 +0.03(+0.03%)
May 23, 2012 94.81 95.42 93.87 95.29 707,024 -0.04(-0.04%)
May 22, 2012 94.62 95.99 94.47 95.33 1,239,601 +0.71(+0.75%)
May 21, 2012 92.49 94.89 92.41 94.62 872,548 +2.15(+2.33%)
May 18, 2012 93.43 94.53 92.10 92.47 1,040,731 -0.76(-0.81%)
May 17, 2012 95.82 95.82 93.22 93.22 847,697 -2.61(-2.73%)
May 16, 2012 97.53 97.64 95.37 95.84 854,984 -1.31(-1.35%)
May 15, 2012 97.41 98.03 96.91 97.15 975,562 +0.10(+0.10%)
May 14, 2012 98.64 98.90 97.00 97.05 1,315,448 -2.16(-2.18%)
May 11, 2012 98.86 99.50 97.93 99.21 828,076 -0.02(-0.02%)
May 10, 2012 99.70 99.84 98.24 99.23 713,927 +0.27(+0.27%)
May 09, 2012 98.80 99.71 98.28 98.96 925,255 -0.55(-0.55%)
May 08, 2012 99.34 99.76 98.95 99.51 814,648 -0.32(-0.32%)
May 07, 2012 98.14 100.10 97.95 99.82 842,456 +1.61(+1.64%)
May 04, 2012 97.59 98.91 97.55 98.22 1,232,328 +0.01(+0.01%)
May 03, 2012 99.45 99.87 98.16 98.21 1,311,280 -1.11(-1.12%)
May 02, 2012 99.11 99.80 98.44 99.32 835,404 -0.33(-0.33%)
May 01, 2012 98.37 100.37 98.05 99.65 1,090,316 +1.46(+1.49%)
Apr 30, 2012 98.13 98.64 97.49 98.20 1,012,539 -0.45(-0.45%)
Apr 27, 2012 98.20 99.00 97.95 98.64 877,504 +0.23(+0.23%)
Apr 26, 2012 97.18 98.66 96.54 98.41 1,601,351 +0.05(+0.05%)
Apr 25, 2012 97.41 98.48 97.41 98.36 1,229,230 +0.74(+0.76%)
Apr 24, 2012 95.73 98.05 95.42 97.61 910,782 +1.00(+1.03%)
Apr 23, 2012 96.78 97.53 95.64 96.61 1,055,483 -1.20(-1.22%)
Apr 20, 2012 96.43 98.09 96.33 97.81 1,106,026 +1.59(+1.65%)
Apr 19, 2012 96.01 96.72 95.77 96.22 722,503 +0.24(+0.25%)
Apr 18, 2012 95.63 96.37 95.37 95.99 551,315 -0.13(-0.13%)
Apr 17, 2012 96.32 96.52 95.21 96.11 944,960 +0.15(+0.15%)
Apr 16, 2012 95.37 96.71 94.97 95.97 1,075,270 +1.32(+1.39%)
Apr 13, 2012 93.68 95.49 93.24 94.65 1,020,819 +0.33(+0.35%)
Apr 12, 2012 92.99 94.47 92.67 94.32 891,860 +1.57(+1.69%)
Apr 11, 2012 93.06 93.39 92.43 92.75 732,765 +0.64(+0.70%)
Apr 10, 2012 93.96 94.16 91.66 92.11 1,214,633 -1.72(-1.84%)
Apr 09, 2012 93.29 94.27 92.74 93.83 618,784 -0.53(-0.56%)
Apr 05, 2012 94.15 94.75 93.91 94.36 421,812 -0.18(-0.19%)
Apr 04, 2012 95.06 95.12 94.14 94.53 604,102 -1.07(-1.12%)
Apr 03, 2012 95.35 95.90 94.97 95.61 738,358 +0.09(+0.10%)
Apr 02, 2012 95.47 95.67 94.72 95.51 816,826 +0.05(+0.06%)
Mar 30, 2012 93.98 95.69 93.95 95.46 1,538,962 +1.82(+1.94%)
Mar 29, 2012 92.24 93.83 92.24 93.64 756,859 +0.45(+0.48%)
Mar 28, 2012 93.56 93.56 92.17 93.20 761,716 -0.16(-0.17%)
Mar 27, 2012 93.20 94.07 93.05 93.35 858,735 +0.21(+0.22%)
Mar 26, 2012 92.76 93.35 92.59 93.14 678,997 +1.21(+1.31%)
Mar 23, 2012 90.84 92.66 90.72 91.94 1,201,291 +1.04(+1.14%)
Mar 22, 2012 91.36 91.36 90.02 90.90 894,286 -1.16(-1.26%)
Mar 21, 2012 92.94 92.94 91.68 92.06 1,075,591 -0.82(-0.88%)
Mar 20, 2012 93.10 93.62 92.72 92.88 936,579 -0.60(-0.65%)
Mar 19, 2012 92.80 93.95 92.19 93.48 933,516 +0.61(+0.66%)
Mar 16, 2012 92.13 92.90 92.13 92.87 1,221,372 +0.72(+0.78%)
Mar 15, 2012 93.33 93.33 91.71 92.15 997,855 -0.95(-1.02%)
Mar 14, 2012 93.96 94.27 92.36 93.10 1,034,748 -1.05(-1.12%)
Mar 13, 2012 93.75 94.30 92.88 94.15 1,488,231 +1.09(+1.17%)
Mar 12, 2012 92.41 93.62 92.33 93.06 2,039,605 +0.64(+0.70%)
Mar 09, 2012 90.38 92.53 90.33 92.41 1,995,394 +2.55(+2.84%)
Mar 08, 2012 90.53 90.62 89.46 89.87 1,119,768 -0.38(-0.42%)
Mar 07, 2012 89.77 90.31 88.79 90.24 975,299 +0.68(+0.76%)
Mar 06, 2012 89.74 90.64 89.38 89.56 1,216,739 -0.91(-1.00%)
Mar 05, 2012 88.58 90.65 88.44 90.47 924,903 +1.80(+2.03%)
Mar 02, 2012 87.86 88.83 87.63 88.67 835,587 +0.76(+0.86%)
Mar 01, 2012 86.69 88.03 86.69 87.91 981,500 +0.95(+1.10%)
Feb 29, 2012 87.89 88.48 86.85 86.96 1,926,303 -0.87(-0.99%)
Feb 28, 2012 89.20 89.38 87.67 87.83 1,136,385 -1.12(-1.26%)
Feb 27, 2012 88.72 89.17 87.92 88.95 663,001 -0.25(-0.28%)
Feb 24, 2012 87.93 89.52 87.47 89.19 1,456,943 +1.97(+2.26%)
Feb 23, 2012 87.06 87.69 86.95 87.22 1,223,119 +0.13(+0.15%)
Feb 22, 2012 86.94 88.41 86.93 87.10 845,381 -0.68(-0.77%)
Feb 21, 2012 90.02 90.33 87.47 87.77 994,048 -2.11(-2.35%)
Feb 17, 2012 89.52 90.17 88.87 89.89 939,858 +0.72(+0.81%)
Feb 16, 2012 88.66 89.43 88.61 89.16 819,544 +0.34(+0.38%)
Feb 15, 2012 89.23 89.36 88.29 88.83 995,675 -0.20(-0.23%)
Feb 14, 2012 90.37 90.52 88.54 89.03 905,219 -1.73(-1.91%)
Feb 13, 2012 90.96 91.30 90.44 90.76 597,957 +0.59(+0.65%)
Feb 10, 2012 89.58 90.76 89.58 90.17 1,073,896 +0.05(+0.06%)
Feb 09, 2012 90.99 91.31 90.01 90.11 926,125 -0.97(-1.06%)
Feb 08, 2012 92.08 92.34 90.66 91.08 1,056,046 -0.79(-0.86%)
Feb 07, 2012 92.03 92.82 91.80 91.87 1,032,362 -0.80(-0.86%)
Feb 06, 2012 93.36 93.45 92.20 92.67 909,500 -1.10(-1.17%)
Feb 03, 2012 93.59 93.88 92.45 93.77 1,483,552 +1.06(+1.14%)
Feb 02, 2012 91.19 92.74 89.68 92.71 2,442,554 +0.89(+0.96%)
Feb 01, 2012 91.90 92.68 90.70 91.82 1,160,333 +0.61(+0.67%)
Jan 31, 2012 90.37 91.29 90.21 91.21 1,697,078 +0.76(+0.84%)
Jan 30, 2012 90.60 90.60 89.36 90.46 1,056,075 -0.36(-0.40%)
Jan 27, 2012 90.22 91.15 89.63 90.82 1,010,317 +0.36(+0.39%)
Jan 26, 2012 89.60 91.27 89.60 90.46 1,075,742 +0.72(+0.81%)
Jan 25, 2012 87.66 89.83 87.60 89.74 1,192,927 +1.80(+2.04%)
Jan 24, 2012 85.96 88.11 85.96 87.94 1,217,143 +0.94(+1.08%)
Jan 23, 2012 85.28 87.16 85.28 87.00 970,669 +1.28(+1.49%)
Jan 20, 2012 85.23 85.99 84.61 85.72 1,298,389 +0.49(+0.57%)
Jan 19, 2012 86.14 86.34 85.12 85.23 1,431,549 -0.60(-0.70%)
Jan 18, 2012 86.39 87.75 85.67 85.83 1,312,628 -0.50(-0.58%)
Jan 17, 2012 85.39 87.32 85.38 86.33 1,365,837 +1.50(+1.77%)
Jan 13, 2012 83.57 85.05 82.96 84.83 1,936,401 +1.50(+1.79%)
Jan 12, 2012 85.16 85.16 83.02 83.33 1,346,092 -2.19(-2.56%)
Jan 11, 2012 85.67 85.96 84.75 85.53 1,044,182 -0.39(-0.45%)
Jan 10, 2012 86.00 86.67 85.58 85.92 1,236,140 +0.78(+0.91%)
Jan 09, 2012 86.02 86.47 84.98 85.14 861,367 -0.84(-0.98%)
Jan 06, 2012 87.33 87.65 85.79 85.98 1,076,346 -1.09(-1.26%)
Jan 05, 2012 85.33 87.29 85.01 87.07 895,570 +1.58(+1.84%)
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