Financial News

AvalonBay Communities (NY: AVB )

230.10 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 92.47 94.66 91.38 94.14 587,882 +1.32(+1.42%)
Dec 28, 2007 94.97 94.99 92.23 92.82 792,158 -1.09(-1.16%)
Dec 27, 2007 95.22 95.47 92.48 93.91 631,252 -2.16(-2.25%)
Dec 26, 2007 98.80 98.85 95.44 96.07 546,400 -3.46(-3.48%)
Dec 24, 2007 95.99 99.54 95.99 99.53 191,733 +3.75(+3.92%)
Dec 21, 2007 95.00 96.05 94.35 95.78 946,576 +2.11(+2.25%)
Dec 20, 2007 95.90 96.12 92.36 93.67 866,725 -0.96(-1.01%)
Dec 19, 2007 93.42 94.95 92.25 94.63 1,110,893 +2.05(+2.21%)
Dec 18, 2007 90.22 92.94 88.94 92.58 1,795,548 +1.02(+1.11%)
Dec 17, 2007 93.15 94.13 90.67 91.56 1,131,575 -1.94(-2.07%)
Dec 14, 2007 94.81 97.35 93.44 93.50 1,101,024 -2.74(-2.85%)
Dec 13, 2007 95.89 97.17 94.32 96.24 888,580 -0.19(-0.20%)
Dec 12, 2007 100.20 100.51 94.59 96.43 1,477,749 -1.37(-1.40%)
Dec 11, 2007 106.08 106.14 97.79 97.80 933,260 -8.00(-7.56%)
Dec 10, 2007 104.27 106.61 102.01 105.80 621,700 +2.60(+2.52%)
Dec 07, 2007 104.44 106.06 102.73 103.20 691,400 -0.96(-0.92%)
Dec 06, 2007 99.91 104.16 99.59 104.16 737,415 +4.09(+4.09%)
Dec 05, 2007 96.02 100.12 96.02 100.07 822,400 +5.47(+5.78%)
Dec 04, 2007 97.87 98.24 94.59 94.60 678,000 -3.66(-3.72%)
Dec 03, 2007 99.07 99.41 96.89 98.26 792,500 -1.18(-1.19%)
Nov 30, 2007 98.43 100.50 98.09 99.44 1,613,534 +1.52(+1.55%)
Nov 29, 2007 97.62 98.14 95.82 97.92 1,034,500 -0.18(-0.18%)
Nov 28, 2007 96.37 99.59 95.66 98.10 1,067,525 +3.27(+3.45%)
Nov 27, 2007 90.66 95.20 90.43 94.83 2,111,935 +1.58(+1.69%)
Nov 26, 2007 99.06 99.49 93.25 93.25 1,199,331 -6.08(-6.12%)
Nov 23, 2007 98.16 99.73 97.34 99.33 243,200 +2.91(+3.02%)
Nov 21, 2007 95.92 97.29 95.04 96.42 1,189,700 -0.60(-0.62%)
Nov 20, 2007 99.51 102.15 95.03 97.02 1,408,500 -2.37(-2.38%)
Nov 19, 2007 101.07 101.63 98.65 99.39 1,375,601 -2.50(-2.45%)
Nov 16, 2007 104.53 104.53 100.41 101.89 846,001 -2.11(-2.03%)
Nov 15, 2007 104.66 105.90 102.58 104.00 1,168,100 -1.80(-1.70%)
Nov 14, 2007 111.90 112.82 105.79 105.80 918,800 -5.37(-4.83%)
Nov 13, 2007 104.71 111.17 104.64 111.17 980,000 +6.99(+6.71%)
Nov 12, 2007 105.97 106.78 103.77 104.18 1,240,500 -2.20(-2.07%)
Nov 09, 2007 102.83 107.64 102.83 106.38 982,900 +1.12(+1.06%)
Nov 08, 2007 105.00 106.75 102.49 105.26 1,221,691 +0.36(+0.34%)
Nov 07, 2007 107.25 107.61 104.90 104.90 1,394,800 -4.91(-4.47%)
Nov 06, 2007 108.45 109.96 106.37 109.81 942,100 +0.81(+0.74%)
Nov 05, 2007 110.50 111.20 107.27 109.00 957,393 -3.17(-2.83%)
Nov 02, 2007 115.19 115.19 110.44 112.17 1,190,393 -2.27(-1.98%)
Nov 01, 2007 120.00 120.45 113.47 114.44 1,794,500 -8.21(-6.69%)
Oct 31, 2007 119.59 122.65 118.00 122.65 859,200 +3.31(+2.77%)
Oct 30, 2007 117.17 119.99 117.17 119.34 483,700 +2.21(+1.89%)
Oct 29, 2007 118.67 119.39 116.58 117.13 531,300 -0.72(-0.61%)
Oct 26, 2007 116.73 117.99 115.09 117.85 557,300 +2.18(+1.88%)
Oct 25, 2007 115.28 116.66 113.22 115.67 676,600 +0.45(+0.39%)
Oct 24, 2007 116.17 116.44 111.90 115.22 809,200 -0.66(-0.57%)
Oct 23, 2007 112.25 115.88 112.08 115.88 955,100 +4.06(+3.63%)
Oct 22, 2007 108.08 112.26 107.50 111.82 935,600 +2.71(+2.48%)
Oct 19, 2007 113.41 113.74 108.79 109.11 1,101,000 -5.06(-4.43%)
Oct 18, 2007 113.77 114.75 111.85 114.17 824,900 +0.13(+0.11%)
Oct 17, 2007 115.21 115.21 111.01 114.04 698,900 +0.04(+0.04%)
Oct 16, 2007 116.21 116.33 112.51 114.00 1,361,300 -2.75(-2.36%)
Oct 15, 2007 120.94 121.12 116.35 116.75 540,800 -3.54(-2.94%)
Oct 12, 2007 123.61 123.66 119.51 120.29 566,100 -2.63(-2.14%)
Oct 11, 2007 125.00 125.48 122.42 122.92 589,300 -1.28(-1.03%)
Oct 10, 2007 124.50 125.00 123.24 124.20 556,200 -0.04(-0.03%)
Oct 09, 2007 121.91 124.37 120.90 124.24 791,900 +3.41(+2.82%)
Oct 08, 2007 120.86 122.28 120.56 120.83 592,900 -3.12(-2.52%)
Oct 05, 2007 122.51 124.40 121.14 123.95 823,200 +1.67(+1.37%)
Oct 04, 2007 121.52 122.75 119.15 122.28 736,500 +0.32(+0.26%)
Oct 03, 2007 122.51 123.40 121.04 121.96 1,059,300 -0.13(-0.11%)
Oct 02, 2007 119.45 122.09 119.39 122.09 994,700 +2.60(+2.18%)
Oct 01, 2007 118.06 119.89 117.75 119.49 719,300 +1.43(+1.21%)
Sep 28, 2007 118.39 119.00 116.63 118.06 574,000 -1.33(-1.11%)
Sep 27, 2007 119.88 120.75 118.69 119.39 413,400 +0.18(+0.15%)
Sep 26, 2007 118.66 119.65 117.67 119.21 608,300 +0.64(+0.54%)
Sep 25, 2007 119.23 119.46 117.81 118.57 594,500 -1.45(-1.21%)
Sep 24, 2007 116.88 120.69 116.25 120.02 791,200 +4.02(+3.47%)
Sep 21, 2007 117.48 117.53 115.75 116.00 704,400 -0.08(-0.07%)
Sep 20, 2007 118.44 118.71 115.52 116.08 612,100 -2.04(-1.73%)
Sep 19, 2007 118.65 119.89 117.50 118.12 852,000 +0.32(+0.27%)
Sep 18, 2007 114.98 118.21 114.88 117.80 834,800 +2.82(+2.45%)
Sep 17, 2007 115.86 115.99 114.47 114.98 287,000 -0.93(-0.80%)
Sep 14, 2007 116.66 115.91 114.51 115.91 495,500 -0.75(-0.64%)
Sep 13, 2007 115.59 118.57 115.03 116.66 812,000 +2.21(+1.93%)
Sep 12, 2007 113.11 115.00 111.61 114.45 424,200 +1.27(+1.12%)
Sep 11, 2007 110.81 113.55 110.90 113.18 684,000 +2.37(+2.14%)
Sep 10, 2007 113.04 114.80 110.20 110.81 775,800 -0.32(-0.29%)
Sep 07, 2007 111.14 112.75 110.12 111.13 659,100 -2.42(-2.13%)
Sep 06, 2007 113.29 114.20 112.53 113.55 409,300 +0.26(+0.23%)
Sep 05, 2007 114.55 115.57 112.96 113.29 673,800 -2.84(-2.45%)
Sep 04, 2007 114.06 117.40 113.12 116.13 578,000 +1.75(+1.53%)
Aug 31, 2007 114.32 115.89 112.75 114.38 725,600 +1.82(+1.62%)
Aug 30, 2007 111.88 115.44 110.40 112.56 716,500 +0.68(+0.61%)
Aug 29, 2007 110.40 111.88 109.60 111.88 519,000 +2.30(+2.10%)
Aug 28, 2007 112.05 112.30 109.58 109.58 893,500 -2.85(-2.53%)
Aug 27, 2007 114.41 114.99 112.30 112.43 379,100 -1.83(-1.60%)
Aug 24, 2007 114.29 115.75 113.58 114.26 505,600 -0.99(-0.86%)
Aug 23, 2007 115.98 117.30 114.11 115.25 613,700 -0.73(-0.63%)
Aug 22, 2007 118.22 118.58 115.25 115.98 686,300 -1.55(-1.32%)
Aug 21, 2007 115.52 117.72 114.42 117.53 926,000 +2.01(+1.74%)
Aug 20, 2007 113.31 118.17 112.59 115.52 1,200,300 +1.88(+1.65%)
Aug 17, 2007 121.00 123.95 108.88 113.64 1,784,800 +1.29(+1.15%)
Aug 16, 2007 106.01 112.84 103.48 112.35 2,283,900 +6.34(+5.98%)
Aug 15, 2007 107.45 112.00 105.71 106.01 1,060,940 -1.68(-1.56%)
Aug 14, 2007 111.69 112.81 107.69 107.69 1,094,800 -4.56(-4.06%)
Aug 13, 2007 115.85 116.90 112.25 112.25 861,900 -3.60(-3.11%)
Aug 10, 2007 118.57 119.81 115.60 115.85 1,334,500 -4.57(-3.80%)
Aug 09, 2007 120.41 126.90 112.86 120.42 1,538,600 +0.01(+0.01%)
Aug 08, 2007 117.40 120.60 116.98 120.41 1,367,500 +4.07(+3.50%)
Aug 07, 2007 111.68 117.59 109.92 116.34 1,657,300 +4.66(+4.17%)
Aug 06, 2007 104.59 111.68 104.46 111.68 1,306,300 +2.16(+1.97%)
Aug 03, 2007 109.90 114.39 109.03 109.52 1,424,900 -4.87(-4.26%)
Aug 02, 2007 113.54 115.40 112.26 114.39 1,470,900 +0.85(+0.75%)
Aug 01, 2007 108.40 113.84 106.70 113.54 1,782,500 +5.57(+5.16%)
Jul 31, 2007 109.50 111.03 107.09 107.97 1,026,900 -0.52(-0.48%)
Jul 30, 2007 107.01 109.04 105.91 108.49 1,002,600 +1.48(+1.38%)
Jul 27, 2007 106.02 112.34 106.02 107.01 1,723,400 -2.17(-1.99%)
Jul 26, 2007 110.21 111.56 105.95 109.18 1,417,302 -2.79(-2.49%)
Jul 25, 2007 114.06 114.75 109.61 111.97 950,090 -0.38(-0.34%)
Jul 24, 2007 114.41 116.00 111.92 112.35 838,296 -2.90(-2.52%)
Jul 23, 2007 117.25 117.99 115.15 115.25 724,700 -1.55(-1.33%)
Jul 20, 2007 119.58 119.58 115.68 116.80 795,517 -2.90(-2.42%)
Jul 19, 2007 120.53 120.79 119.25 119.70 518,900 +0.12(+0.10%)
Jul 18, 2007 120.22 120.22 116.65 119.58 888,298 -1.34(-1.11%)
Jul 17, 2007 122.33 123.36 120.24 120.92 552,500 -0.93(-0.76%)
Jul 16, 2007 122.86 124.56 121.83 121.85 481,900 -0.88(-0.72%)
Jul 13, 2007 120.80 122.83 119.62 122.73 405,585 +1.55(+1.28%)
Jul 12, 2007 119.60 121.18 118.68 121.18 667,200 +2.04(+1.71%)
Jul 11, 2007 118.95 119.85 117.78 119.14 801,400 -0.66(-0.55%)
Jul 10, 2007 121.96 122.51 119.05 119.80 1,098,454 -3.39(-2.75%)
Jul 09, 2007 124.73 124.85 122.00 123.19 530,086 -1.15(-0.92%)
Jul 06, 2007 125.00 125.14 123.03 124.34 506,900 -0.66(-0.53%)
Jul 05, 2007 124.30 128.46 123.75 125.00 832,700 +2.67(+2.18%)
Jul 03, 2007 123.30 124.31 121.54 122.33 438,590 +0.00(+0.00%)
Jul 02, 2007 118.88 122.45 118.43 122.33 825,300 +3.45(+2.90%)
Jun 29, 2007 119.82 121.88 117.79 118.88 1,008,224 -0.64(-0.54%)
Jun 28, 2007 121.89 122.68 118.91 119.52 932,500 -1.87(-1.54%)
Jun 27, 2007 118.52 121.61 114.92 121.39 1,376,400 +3.38(+2.86%)
Jun 26, 2007 119.85 120.98 116.48 118.01 944,200 -1.65(-1.38%)
Jun 25, 2007 120.50 122.00 118.71 119.66 1,271,200 -1.36(-1.12%)
Jun 22, 2007 122.08 121.98 119.80 121.02 1,192,900 -0.56(-0.46%)
Jun 21, 2007 123.45 123.04 116.83 121.58 1,555,200 -1.36(-1.11%)
Jun 20, 2007 128.62 129.50 122.91 122.94 1,285,200 -5.48(-4.27%)
Jun 19, 2007 126.84 128.42 125.24 128.42 585,100 +1.59(+1.25%)
Jun 18, 2007 125.75 129.01 125.33 126.83 796,500 -2.67(-2.06%)
Jun 15, 2007 129.00 130.54 128.45 129.50 842,100 +1.81(+1.42%)
Jun 14, 2007 127.90 129.36 126.55 127.69 1,063,800 -1.27(-0.98%)
Jun 13, 2007 121.52 129.58 120.83 128.96 3,395,500 +8.07(+6.68%)
Jun 12, 2007 122.83 122.83 120.47 120.89 923,000 -1.95(-1.59%)
Jun 11, 2007 124.51 125.30 122.68 122.84 651,350 -1.66(-1.33%)
Jun 08, 2007 123.25 124.69 121.63 124.50 743,900 +1.96(+1.60%)
Jun 07, 2007 125.80 126.99 122.17 122.54 1,558,400 -4.45(-3.50%)
Jun 06, 2007 129.63 128.40 125.61 126.99 786,200 -2.13(-1.65%)
Jun 05, 2007 131.46 132.08 129.10 129.12 975,000 -2.34(-1.78%)
Jun 04, 2007 129.52 132.34 129.23 131.46 1,078,700 +2.05(+1.58%)
Jun 01, 2007 130.40 131.02 127.78 129.41 578,000 -0.98(-0.75%)
May 31, 2007 133.76 133.99 129.05 130.39 1,370,300 -2.54(-1.91%)
May 30, 2007 128.00 134.65 126.81 132.93 2,615,200 +5.83(+4.59%)
May 29, 2007 121.99 128.02 122.00 127.10 2,272,700 +8.20(+6.90%)
May 25, 2007 116.05 120.59 116.04 118.90 1,333,800 +3.16(+2.73%)
May 24, 2007 118.20 118.51 114.05 115.74 1,143,300 -2.64(-2.23%)
May 23, 2007 118.76 120.72 118.23 118.38 826,600 -0.37(-0.31%)
May 22, 2007 117.60 119.52 117.20 118.75 642,800 +1.41(+1.20%)
May 21, 2007 116.29 118.98 115.84 117.34 755,444 +1.05(+0.90%)
May 18, 2007 118.01 118.21 115.38 116.29 834,240 -1.42(-1.21%)
May 17, 2007 120.14 120.15 117.68 117.71 1,145,300 -2.68(-2.23%)
May 16, 2007 122.25 122.54 118.62 120.39 1,013,700 -1.85(-1.51%)
May 15, 2007 124.58 127.00 122.23 122.24 1,434,400 -2.07(-1.67%)
May 14, 2007 123.84 125.14 123.59 124.31 908,700 +0.47(+0.38%)
May 11, 2007 119.14 124.94 120.83 123.84 1,362,000 +4.71(+3.95%)
May 10, 2007 120.25 120.81 119.09 119.13 671,600 -1.58(-1.31%)
May 09, 2007 119.04 121.75 118.55 120.71 817,100 +1.68(+1.41%)
May 08, 2007 120.52 119.76 118.99 119.03 667,800 -0.99(-0.82%)
May 07, 2007 119.06 120.37 119.06 120.02 542,000 +0.99(+0.83%)
May 04, 2007 120.84 120.84 118.26 119.03 832,294 -2.22(-1.83%)
May 03, 2007 121.00 122.45 120.51 121.25 767,000 +1.06(+0.88%)
May 02, 2007 119.68 120.32 118.92 120.19 1,420,900 -0.04(-0.03%)
May 01, 2007 122.66 122.80 119.02 120.23 1,569,020 -2.03(-1.66%)
Apr 30, 2007 125.95 125.98 122.02 122.26 1,394,800 -3.69(-2.93%)
Apr 27, 2007 128.25 128.26 125.60 125.95 1,454,600 -3.04(-2.36%)
Apr 26, 2007 130.75 131.50 128.90 128.99 571,500 -2.21(-1.68%)
Apr 25, 2007 132.25 132.75 129.78 131.20 597,800 +0.19(+0.15%)
Apr 24, 2007 133.21 133.21 130.48 131.01 414,300 -1.99(-1.50%)
Apr 23, 2007 130.26 133.29 130.26 133.00 521,600 +2.65(+2.03%)
Apr 20, 2007 130.27 130.98 129.59 130.35 687,500 +0.09(+0.07%)
Apr 19, 2007 130.21 130.98 129.25 130.26 490,100 -0.52(-0.40%)
Apr 18, 2007 130.64 131.66 129.86 130.78 628,500 -0.11(-0.08%)
Apr 17, 2007 129.32 130.90 127.99 130.89 546,600 +2.70(+2.11%)
Apr 16, 2007 129.00 129.40 127.64 128.19 371,700 -0.55(-0.43%)
Apr 13, 2007 126.50 128.96 126.15 128.74 572,500 +2.09(+1.65%)
Apr 12, 2007 126.12 127.80 125.71 126.65 660,800 -1.15(-0.90%)
Apr 11, 2007 128.91 130.73 127.11 127.80 812,200 -2.59(-1.99%)
Apr 10, 2007 130.50 130.85 129.51 130.39 344,600 +0.19(+0.15%)
Apr 09, 2007 130.54 131.49 129.97 130.20 272,100 -0.30(-0.23%)
Apr 05, 2007 130.62 130.99 130.23 130.50 307,000 -0.12(-0.09%)
Apr 04, 2007 131.71 131.71 129.44 130.62 545,000 -0.88(-0.67%)
Apr 03, 2007 130.80 132.19 130.33 131.50 638,500 +1.26(+0.97%)
Apr 02, 2007 129.50 130.50 128.35 130.24 718,400 +0.24(+0.18%)
Mar 30, 2007 126.57 130.50 126.08 130.00 1,461,900 +4.18(+3.32%)
Mar 29, 2007 125.65 127.50 125.30 125.82 736,500 -0.68(-0.54%)
Mar 28, 2007 126.21 128.81 124.51 126.50 1,106,300 -2.59(-2.01%)
Mar 27, 2007 132.03 132.03 128.90 129.09 720,100 -3.13(-2.37%)
Mar 26, 2007 134.18 134.83 131.57 132.22 655,400 -2.76(-2.04%)
Mar 23, 2007 134.57 135.93 134.43 134.98 381,100 +0.21(+0.16%)
Mar 22, 2007 138.28 138.28 133.53 134.77 451,800 +0.38(+0.28%)
Mar 21, 2007 131.02 134.58 130.66 134.39 609,300 +2.23(+1.69%)
Mar 20, 2007 132.96 132.96 130.18 132.16 555,300 +1.38(+1.06%)
Mar 19, 2007 129.36 131.66 129.31 130.78 645,300 +2.42(+1.89%)
Mar 16, 2007 130.15 130.55 127.82 128.36 1,008,700 -1.82(-1.40%)
Mar 15, 2007 129.50 130.80 129.32 130.18 740,600 +1.56(+1.21%)
Mar 14, 2007 127.78 129.54 125.20 128.62 1,029,700 +1.67(+1.32%)
Mar 13, 2007 131.34 129.87 126.75 126.95 1,050,800 -4.39(-3.34%)
Mar 12, 2007 129.64 132.32 129.07 131.34 666,800 +0.26(+0.20%)
Mar 09, 2007 130.10 131.81 130.09 131.08 530,300 +1.73(+1.34%)
Mar 08, 2007 129.07 131.43 128.91 129.35 1,082,800 +1.63(+1.28%)
Mar 07, 2007 133.00 133.03 127.57 127.72 1,145,400 -2.26(-1.74%)
Mar 06, 2007 126.25 130.58 126.00 129.98 1,329,700 +4.52(+3.60%)
Mar 05, 2007 127.50 129.90 125.26 125.46 2,275,800 -5.83(-4.44%)
Mar 02, 2007 134.10 134.74 131.23 131.29 1,118,300 -2.78(-2.07%)
Mar 01, 2007 137.25 137.25 132.19 134.07 1,454,379 -3.28(-2.39%)
Feb 28, 2007 137.00 137.99 135.10 137.35 966,900 +2.47(+1.83%)
Feb 27, 2007 139.16 140.00 134.00 134.88 1,121,000 -5.12(-3.66%)
Feb 26, 2007 137.81 141.80 136.65 140.00 974,329 -1.18(-0.84%)
Feb 23, 2007 144.00 144.00 140.94 141.18 714,200 -3.03(-2.10%)
Feb 22, 2007 145.85 145.85 143.48 144.21 520,000 -1.24(-0.85%)
Feb 21, 2007 143.31 146.65 143.31 145.45 589,300 -1.26(-0.86%)
Feb 20, 2007 146.49 147.38 143.79 146.71 833,300 +1.67(+1.15%)
Feb 16, 2007 145.99 146.00 143.31 145.04 557,300 -0.95(-0.65%)
Feb 15, 2007 144.81 146.50 144.07 145.99 598,700 +1.22(+0.84%)
Feb 14, 2007 146.01 146.37 143.92 144.77 786,841 -1.24(-0.85%)
Feb 13, 2007 144.00 146.19 141.35 146.01 1,181,727 +3.01(+2.10%)
Feb 12, 2007 145.99 145.99 142.76 143.00 992,678 -2.99(-2.05%)
Feb 09, 2007 147.66 149.23 142.25 145.99 1,234,600 -1.76(-1.19%)
Feb 08, 2007 148.52 149.72 147.59 147.75 803,800 -0.77(-0.52%)
Feb 07, 2007 148.13 149.94 146.70 148.52 835,200 +0.39(+0.26%)
Feb 06, 2007 145.99 148.28 145.16 148.13 563,900 +2.22(+1.52%)
Feb 05, 2007 145.75 146.19 145.15 145.91 499,600 +0.32(+0.22%)
Feb 02, 2007 146.77 146.87 145.33 145.59 765,000 -1.29(-0.88%)
Feb 01, 2007 146.72 147.79 144.86 146.88 1,180,500 -1.48(-1.00%)
Jan 31, 2007 147.66 149.26 146.16 148.36 568,600 +0.20(+0.13%)
Jan 30, 2007 146.13 148.22 145.18 148.16 576,100 +2.43(+1.67%)
Jan 29, 2007 143.67 146.88 143.67 145.73 619,900 -1.06(-0.72%)
Jan 26, 2007 146.48 147.25 144.79 146.79 639,500 +0.31(+0.21%)
Jan 25, 2007 146.64 148.95 146.10 146.48 789,800 -0.16(-0.11%)
Jan 24, 2007 144.50 147.00 143.84 146.64 691,400 +2.76(+1.92%)
Jan 23, 2007 142.35 145.00 142.15 143.88 835,100 +1.73(+1.22%)
Jan 22, 2007 143.52 143.75 141.40 142.15 652,800 -1.34(-0.93%)
Jan 19, 2007 142.00 143.49 140.85 143.49 645,700 +1.57(+1.11%)
Jan 18, 2007 144.71 144.71 140.92 141.92 1,055,300 +1.58(+1.13%)
Jan 17, 2007 139.56 140.45 138.15 140.34 569,500 +0.78(+0.56%)
Jan 16, 2007 137.05 140.15 136.80 139.56 752,700 +2.99(+2.19%)
Jan 12, 2007 134.00 137.00 133.90 136.57 547,700 +1.15(+0.85%)
Jan 11, 2007 132.25 136.00 131.37 135.42 1,573,000 +4.08(+3.11%)
Jan 10, 2007 129.70 131.65 129.38 131.34 1,360,700 +1.96(+1.51%)
Jan 09, 2007 133.35 133.79 129.25 129.38 4,979,800 -2.42(-1.84%)
Jan 08, 2007 129.95 131.95 129.75 131.80 945,500 +1.59(+1.22%)
Jan 05, 2007 134.61 134.61 129.95 130.21 683,500 -1.50(-1.14%)
Jan 04, 2007 132.61 133.40 130.91 131.71 1,888,300 +2.96(+2.30%)
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