Financial News

AvalonBay Communities (NY: AVB )

185.83 +2.14 (+1.17%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 75.20 77.13 74.20 77.13 1,366,333 +2.08(+2.77%)
Oct 30, 2007 73.68 75.45 73.68 75.05 769,198 +1.39(+1.89%)
Oct 29, 2007 74.62 75.08 73.31 73.66 844,893 -0.45(-0.61%)
Oct 26, 2007 73.40 74.20 72.37 74.11 886,240 +1.37(+1.88%)
Oct 25, 2007 72.49 73.36 71.20 72.74 1,075,955 +0.28(+0.39%)
Oct 24, 2007 73.05 73.22 70.37 72.45 1,286,821 -0.42(-0.57%)
Oct 23, 2007 70.59 72.87 70.48 72.87 1,518,837 +2.55(+3.63%)
Oct 22, 2007 67.96 70.59 67.60 70.32 1,487,827 +1.70(+2.48%)
Oct 19, 2007 71.32 71.52 68.41 68.61 1,750,853 -3.18(-4.43%)
Oct 18, 2007 71.54 72.16 70.34 71.79 1,311,788 +0.08(+0.11%)
Oct 17, 2007 72.45 72.45 69.81 71.71 1,111,418 +0.03(+0.04%)
Oct 16, 2007 73.08 73.15 70.75 71.69 2,164,792 -1.73(-2.36%)
Oct 15, 2007 76.05 76.16 73.17 73.42 860,001 -2.23(-2.94%)
Oct 12, 2007 77.73 77.76 75.15 75.64 900,234 -1.65(-2.14%)
Oct 11, 2007 78.60 78.91 76.98 77.30 937,127 -0.80(-1.03%)
Oct 10, 2007 78.29 78.60 77.50 78.10 884,490 -0.03(-0.03%)
Oct 09, 2007 76.66 78.21 76.03 78.13 1,259,310 +2.14(+2.82%)
Oct 08, 2007 76.00 76.89 75.81 75.98 942,852 -1.96(-2.52%)
Oct 05, 2007 77.04 78.23 76.18 77.94 1,309,084 +1.05(+1.37%)
Oct 04, 2007 76.42 77.19 74.93 76.89 1,171,211 +0.20(+0.26%)
Oct 03, 2007 77.04 77.60 76.11 76.69 1,684,540 -0.08(-0.11%)
Oct 02, 2007 75.11 76.77 75.08 76.77 1,581,810 +1.64(+2.18%)
Oct 01, 2007 74.24 75.39 74.05 75.14 1,143,858 +0.90(+1.21%)
Sep 28, 2007 74.45 74.83 73.34 74.24 912,797 -0.84(-1.11%)
Sep 27, 2007 75.38 75.93 74.64 75.08 657,404 +0.11(+0.15%)
Sep 26, 2007 74.62 75.24 74.00 74.96 967,342 +0.40(+0.54%)
Sep 25, 2007 74.98 75.12 74.08 74.56 945,397 -0.91(-1.21%)
Sep 24, 2007 73.50 75.89 73.10 75.47 1,258,197 +2.53(+3.47%)
Sep 21, 2007 73.88 73.91 72.79 72.94 1,120,164 -0.05(-0.07%)
Sep 20, 2007 74.48 74.65 72.64 73.00 973,385 -1.28(-1.73%)
Sep 19, 2007 74.61 75.39 73.89 74.28 1,354,883 +0.20(+0.27%)
Sep 18, 2007 72.30 74.33 72.24 74.08 1,327,531 +1.77(+2.45%)
Sep 17, 2007 72.86 72.94 71.98 72.30 456,398 -0.58(-0.80%)
Sep 14, 2007 73.36 72.89 72.01 72.89 787,963 -0.47(-0.64%)
Sep 13, 2007 72.69 74.56 72.33 73.36 1,291,274 +1.39(+1.93%)
Sep 12, 2007 71.13 72.32 70.18 71.97 674,579 +0.80(+1.12%)
Sep 11, 2007 69.68 71.40 69.74 71.17 1,087,723 +1.49(+2.14%)
Sep 10, 2007 71.08 72.19 69.30 69.68 1,233,707 -0.20(-0.29%)
Sep 07, 2007 69.89 70.90 69.25 69.88 1,048,126 -1.52(-2.13%)
Sep 06, 2007 71.24 71.81 70.76 71.40 650,884 +0.16(+0.23%)
Sep 05, 2007 72.03 72.67 71.03 71.24 1,071,503 -1.79(-2.45%)
Sep 04, 2007 71.73 73.83 71.13 73.03 919,158 +1.10(+1.53%)
Aug 31, 2007 71.89 72.88 70.90 71.93 1,153,877 +1.14(+1.62%)
Aug 30, 2007 70.35 72.59 69.42 70.78 1,139,406 +0.43(+0.61%)
Aug 29, 2007 69.42 70.35 68.92 70.35 825,334 +1.45(+2.10%)
Aug 28, 2007 70.46 70.62 68.91 68.91 1,420,878 -1.79(-2.53%)
Aug 27, 2007 71.95 72.31 70.62 70.70 602,859 -1.15(-1.60%)
Aug 24, 2007 71.87 72.79 71.42 71.85 804,024 -0.62(-0.86%)
Aug 23, 2007 72.93 73.76 71.76 72.47 975,929 -0.46(-0.63%)
Aug 22, 2007 74.34 74.57 72.47 72.93 1,091,381 -0.97(-1.32%)
Aug 21, 2007 72.64 74.03 71.95 73.91 1,472,561 +1.26(+1.74%)
Aug 20, 2007 71.25 74.31 70.80 72.64 1,908,763 +1.18(+1.65%)
Aug 17, 2007 76.09 77.94 68.47 71.46 2,838,258 +0.81(+1.15%)
Aug 16, 2007 66.66 70.96 65.07 70.65 3,631,946 +3.99(+5.98%)
Aug 15, 2007 67.57 70.43 66.47 66.66 1,687,148 -1.06(-1.56%)
Aug 14, 2007 70.23 70.94 67.72 67.72 1,740,993 -2.87(-4.06%)
Aug 13, 2007 72.85 73.51 70.59 70.59 1,370,626 -2.26(-3.11%)
Aug 10, 2007 74.56 75.34 72.69 72.85 2,122,173 -2.87(-3.80%)
Aug 09, 2007 75.72 79.80 70.97 75.72 2,446,741 +0.01(+0.01%)
Aug 08, 2007 73.83 75.84 73.56 75.72 2,174,651 +2.56(+3.50%)
Aug 07, 2007 70.23 73.94 69.12 73.16 2,635,503 +2.93(+4.17%)
Aug 06, 2007 65.77 70.23 65.69 70.23 2,077,329 +1.36(+1.97%)
Aug 03, 2007 69.11 71.93 68.56 68.87 2,265,931 -3.06(-4.26%)
Aug 02, 2007 71.40 72.57 70.59 71.93 2,339,082 +0.53(+0.75%)
Aug 01, 2007 68.17 71.59 67.10 71.40 2,834,600 +3.50(+5.16%)
Jul 31, 2007 68.86 69.82 67.34 67.90 1,633,016 -0.33(-0.48%)
Jul 30, 2007 67.29 68.57 66.60 68.22 1,594,373 +0.93(+1.38%)
Jul 27, 2007 66.67 70.64 66.67 67.29 2,740,617 -1.36(-1.99%)
Jul 26, 2007 69.30 70.15 66.63 68.66 2,253,848 -1.75(-2.49%)
Jul 25, 2007 71.73 72.16 68.93 70.41 1,510,870 -0.24(-0.34%)
Jul 24, 2007 71.95 72.94 70.38 70.65 1,333,090 -1.82(-2.52%)
Jul 23, 2007 73.73 74.20 72.41 72.47 1,152,446 -0.97(-1.33%)
Jul 20, 2007 75.20 75.20 72.74 73.45 1,265,062 -1.82(-2.42%)
Jul 19, 2007 75.79 75.96 74.99 75.27 825,174 +0.08(+0.10%)
Jul 18, 2007 75.60 75.60 73.35 75.20 1,412,606 -0.84(-1.11%)
Jul 17, 2007 76.93 77.57 75.61 76.04 878,607 -0.58(-0.76%)
Jul 16, 2007 77.26 78.33 76.61 76.62 766,336 -0.55(-0.72%)
Jul 13, 2007 75.96 77.24 75.22 77.18 644,977 +0.97(+1.28%)
Jul 12, 2007 75.21 76.20 74.63 76.20 1,061,007 +1.28(+1.71%)
Jul 11, 2007 74.80 75.37 74.06 74.92 1,274,417 -0.41(-0.55%)
Jul 10, 2007 76.69 77.04 74.86 75.33 1,746,804 -2.13(-2.75%)
Jul 09, 2007 78.43 78.51 76.72 77.47 842,963 -0.72(-0.92%)
Jul 06, 2007 78.60 78.69 77.37 78.19 806,092 -0.42(-0.53%)
Jul 05, 2007 78.16 80.78 77.82 78.60 1,324,191 +1.68(+2.18%)
Jul 03, 2007 77.54 78.17 76.43 76.93 697,462 +0.00(+0.00%)
Jul 02, 2007 74.76 77.00 74.47 76.93 1,312,424 +2.17(+2.90%)
Jun 29, 2007 75.35 76.64 74.07 74.76 1,603,317 -0.40(-0.54%)
Jun 28, 2007 76.65 77.15 74.77 75.16 1,482,897 -1.18(-1.54%)
Jun 27, 2007 74.53 76.47 72.27 76.33 2,188,804 +2.13(+2.86%)
Jun 26, 2007 75.37 76.08 73.25 74.21 1,501,503 -1.04(-1.38%)
Jun 25, 2007 75.77 76.72 74.65 75.25 2,021,511 -0.86(-1.12%)
Jun 22, 2007 76.77 76.71 75.33 76.10 1,896,996 -0.35(-0.46%)
Jun 21, 2007 77.63 77.37 73.47 76.45 2,473,139 -0.86(-1.11%)
Jun 20, 2007 80.88 81.43 77.29 77.31 2,043,775 -3.45(-4.27%)
Jun 19, 2007 79.76 80.76 78.76 80.76 930,448 +1.00(+1.25%)
Jun 18, 2007 79.08 81.13 78.81 79.76 1,266,625 -1.68(-2.06%)
Jun 15, 2007 81.12 82.09 80.77 81.43 1,339,140 +1.14(+1.42%)
Jun 14, 2007 80.43 81.35 79.58 80.30 1,691,696 -0.80(-0.98%)
Jun 13, 2007 76.42 81.48 75.98 81.09 5,399,656 +5.07(+6.68%)
Jun 12, 2007 77.24 77.24 75.76 76.02 1,467,790 -1.23(-1.59%)
Jun 11, 2007 78.30 78.79 77.15 77.25 1,035,802 -1.04(-1.33%)
Jun 08, 2007 77.50 78.41 76.49 78.29 1,182,978 +1.23(+1.60%)
Jun 07, 2007 79.11 79.86 76.82 77.06 2,478,228 -2.80(-3.50%)
Jun 06, 2007 81.52 80.74 78.99 79.86 1,250,245 -1.34(-1.65%)
Jun 05, 2007 82.67 83.06 81.18 81.20 1,550,482 -1.47(-1.78%)
Jun 04, 2007 81.45 83.22 81.26 82.67 1,715,390 +1.29(+1.58%)
Jun 01, 2007 82.00 82.39 80.35 81.38 919,158 -0.62(-0.75%)
May 31, 2007 84.11 84.26 81.15 81.99 2,179,104 -1.60(-1.91%)
May 30, 2007 80.49 84.67 79.74 83.59 4,158,792 +3.67(+4.59%)
May 29, 2007 76.71 80.50 76.72 79.93 3,614,136 +5.16(+6.90%)
May 25, 2007 72.98 75.83 72.97 74.77 2,121,060 +1.99(+2.73%)
May 24, 2007 74.33 74.52 71.72 72.78 1,818,120 -1.66(-2.23%)
May 23, 2007 74.68 75.91 74.35 74.44 1,314,491 -0.23(-0.31%)
May 22, 2007 73.95 75.16 73.70 74.67 1,022,205 +0.89(+1.20%)
May 21, 2007 73.13 74.82 72.84 73.79 1,201,336 +0.66(+0.90%)
May 18, 2007 74.21 74.33 72.56 73.13 1,326,640 -0.89(-1.21%)
May 17, 2007 75.55 75.55 74.00 74.02 1,821,300 -1.69(-2.23%)
May 16, 2007 76.88 77.06 74.59 75.71 1,612,025 -1.16(-1.51%)
May 15, 2007 78.34 79.86 76.86 76.87 2,281,038 -1.30(-1.67%)
May 14, 2007 77.88 78.69 77.72 78.17 1,445,050 +0.30(+0.38%)
May 11, 2007 74.92 78.57 75.98 77.88 2,165,905 +2.96(+3.95%)
May 10, 2007 75.62 75.97 74.89 74.91 1,068,004 -0.99(-1.31%)
May 09, 2007 74.86 76.56 74.55 75.91 1,299,384 +1.06(+1.41%)
May 08, 2007 75.79 75.31 74.83 74.85 1,061,961 -0.62(-0.82%)
May 07, 2007 74.87 75.69 74.87 75.47 861,909 +0.62(+0.83%)
May 04, 2007 75.99 75.99 74.37 74.85 1,323,546 -1.40(-1.83%)
May 03, 2007 76.09 77.00 75.78 76.25 1,219,713 +0.67(+0.88%)
May 02, 2007 75.26 75.66 74.78 75.58 2,259,570 -0.03(-0.03%)
May 01, 2007 77.13 77.22 74.84 75.61 2,495,116 -1.28(-1.66%)
Apr 30, 2007 79.20 79.22 76.73 76.88 2,218,065 -2.32(-2.93%)
Apr 27, 2007 80.65 80.65 78.98 79.20 2,313,161 -1.91(-2.36%)
Apr 26, 2007 82.22 82.69 81.06 81.11 908,821 -1.39(-1.68%)
Apr 25, 2007 83.16 83.48 81.61 82.50 950,644 +0.12(+0.15%)
Apr 24, 2007 83.77 83.77 82.05 82.38 658,836 -1.25(-1.50%)
Apr 23, 2007 81.91 83.82 81.91 83.64 829,468 +1.67(+2.03%)
Apr 20, 2007 81.92 82.36 81.49 81.97 1,093,289 +0.06(+0.07%)
Apr 19, 2007 81.88 82.36 81.28 81.91 779,376 -0.33(-0.40%)
Apr 18, 2007 82.15 82.79 81.66 82.24 999,465 -0.07(-0.08%)
Apr 17, 2007 81.32 82.31 80.48 82.31 869,224 +1.70(+2.11%)
Apr 16, 2007 81.12 81.37 80.26 80.61 591,091 -0.35(-0.43%)
Apr 13, 2007 79.55 81.09 79.33 80.96 910,411 +1.31(+1.65%)
Apr 12, 2007 79.31 80.37 79.05 79.64 1,050,829 -0.72(-0.90%)
Apr 11, 2007 81.06 82.21 79.93 80.37 1,291,592 -1.63(-1.99%)
Apr 10, 2007 82.06 82.28 81.44 81.99 547,996 +0.12(+0.15%)
Apr 09, 2007 82.09 82.69 81.73 81.87 432,704 -0.19(-0.23%)
Apr 05, 2007 82.14 82.37 81.89 82.06 488,203 -0.08(-0.09%)
Apr 04, 2007 82.82 82.82 81.40 82.14 866,680 -0.55(-0.67%)
Apr 03, 2007 82.25 83.13 81.96 82.69 1,015,367 +0.79(+0.97%)
Apr 02, 2007 81.43 82.06 80.71 81.90 1,142,427 +0.15(+0.18%)
Mar 30, 2007 79.59 82.06 79.28 81.75 2,324,770 +2.63(+3.32%)
Mar 29, 2007 79.01 80.18 78.79 79.12 1,171,211 -0.43(-0.54%)
Mar 28, 2007 79.37 81.00 78.30 79.55 1,759,281 -1.63(-2.01%)
Mar 27, 2007 83.03 83.03 81.06 81.18 1,145,131 -1.97(-2.37%)
Mar 26, 2007 84.38 84.79 82.74 83.14 1,042,242 -1.74(-2.04%)
Mar 23, 2007 84.62 85.48 84.53 84.88 606,040 +0.13(+0.16%)
Mar 22, 2007 86.96 86.96 83.97 84.75 718,469 +0.24(+0.28%)
Mar 21, 2007 82.39 84.63 82.16 84.51 968,932 +1.40(+1.69%)
Mar 20, 2007 83.61 83.61 81.86 83.11 883,059 +0.87(+1.06%)
Mar 19, 2007 81.35 82.79 81.31 82.24 1,026,181 +1.52(+1.89%)
Mar 16, 2007 81.84 82.09 80.38 80.72 1,604,074 -1.14(-1.40%)
Mar 15, 2007 81.43 82.25 81.32 81.86 1,177,730 +0.98(+1.21%)
Mar 14, 2007 80.35 81.46 78.73 80.88 1,637,469 +1.05(+1.32%)
Mar 13, 2007 82.59 81.67 79.70 79.83 1,671,023 -2.76(-3.34%)
Mar 12, 2007 81.52 83.21 81.16 82.59 1,060,371 +0.16(+0.20%)
Mar 09, 2007 81.81 82.89 81.81 82.43 843,303 +1.09(+1.34%)
Mar 08, 2007 81.16 82.65 81.06 81.34 1,721,910 +1.03(+1.28%)
Mar 07, 2007 83.64 83.65 80.22 80.31 1,821,459 -1.42(-1.74%)
Mar 06, 2007 79.39 82.11 79.23 81.74 2,114,540 +2.84(+3.60%)
Mar 05, 2007 80.18 81.69 78.77 78.89 3,619,065 -3.67(-4.44%)
Mar 02, 2007 84.33 84.73 82.52 82.56 1,778,364 -1.75(-2.07%)
Mar 01, 2007 86.31 86.31 83.13 84.31 2,312,810 -2.06(-2.39%)
Feb 28, 2007 86.15 86.77 84.96 86.37 1,537,602 +1.55(+1.83%)
Feb 27, 2007 87.51 88.04 84.26 84.82 1,782,657 -3.22(-3.66%)
Feb 26, 2007 86.66 89.17 85.93 88.04 1,549,415 -0.74(-0.84%)
Feb 23, 2007 90.55 90.55 88.63 88.78 1,135,748 -1.91(-2.10%)
Feb 22, 2007 91.72 91.72 90.23 90.68 826,924 -0.78(-0.85%)
Feb 21, 2007 90.12 92.22 90.12 91.46 937,127 -0.79(-0.86%)
Feb 20, 2007 92.12 92.68 90.42 92.26 1,325,146 +1.05(+1.15%)
Feb 16, 2007 91.80 91.81 90.12 91.21 886,240 -0.60(-0.65%)
Feb 15, 2007 91.06 92.12 90.60 91.80 952,076 +0.77(+0.84%)
Feb 14, 2007 91.82 92.04 90.50 91.04 1,251,265 -0.78(-0.85%)
Feb 13, 2007 90.55 91.93 88.89 91.82 1,879,228 +1.89(+2.10%)
Feb 12, 2007 91.80 91.80 89.77 89.92 1,578,595 -1.88(-2.05%)
Feb 09, 2007 92.85 93.84 89.45 91.80 1,963,309 -1.11(-1.19%)
Feb 08, 2007 93.39 94.15 92.81 92.91 1,278,234 -0.48(-0.52%)
Feb 07, 2007 93.15 94.29 92.25 93.39 1,328,167 +0.25(+0.26%)
Feb 06, 2007 91.80 93.24 91.28 93.15 896,735 +1.40(+1.52%)
Feb 05, 2007 91.65 91.93 91.28 91.75 794,483 +0.20(+0.22%)
Feb 02, 2007 92.29 92.36 91.39 91.55 1,216,532 -0.81(-0.88%)
Feb 01, 2007 92.26 92.94 91.09 92.36 1,877,277 -0.93(-1.00%)
Jan 31, 2007 92.85 93.86 91.91 93.29 904,209 +0.13(+0.14%)
Jan 30, 2007 91.89 93.21 91.29 93.17 916,136 +1.53(+1.67%)
Jan 29, 2007 90.34 92.36 90.34 91.64 985,789 -0.67(-0.72%)
Jan 26, 2007 92.11 92.60 91.05 92.31 1,016,957 +0.19(+0.21%)
Jan 25, 2007 92.21 93.67 91.87 92.11 1,255,970 -0.10(-0.11%)
Jan 24, 2007 90.87 92.44 90.45 92.21 1,099,491 +1.74(+1.92%)
Jan 23, 2007 89.51 91.18 89.39 90.48 1,328,008 +1.09(+1.22%)
Jan 22, 2007 90.25 90.40 88.92 89.39 1,038,107 -0.84(-0.93%)
Jan 19, 2007 89.29 90.23 88.57 90.23 1,026,817 +0.99(+1.11%)
Jan 18, 2007 91.00 91.00 88.62 89.24 1,678,179 +0.99(+1.13%)
Jan 17, 2007 87.76 88.32 86.88 88.25 905,641 +0.49(+0.56%)
Jan 16, 2007 86.18 88.13 86.02 87.76 1,196,972 +1.88(+2.19%)
Jan 12, 2007 84.26 86.15 84.20 85.88 870,973 +0.72(+0.85%)
Jan 11, 2007 83.16 85.52 82.61 85.16 2,501,445 +2.57(+3.11%)
Jan 10, 2007 81.56 82.79 81.36 82.59 2,163,838 +1.23(+1.52%)
Jan 09, 2007 83.86 84.13 81.28 81.36 7,919,071 -1.52(-1.84%)
Jan 08, 2007 81.72 82.97 81.59 82.88 1,503,570 +1.00(+1.22%)
Jan 05, 2007 84.65 84.65 81.72 81.88 1,086,928 -0.94(-1.14%)
Jan 04, 2007 83.39 83.89 82.32 82.82 3,002,848 +1.86(+2.30%)
Jan 03, 2007 81.87 82.08 80.65 80.96 814,679 -0.82(-1.00%)
Dec 29, 2006 80.80 81.89 80.57 81.78 647,068 +1.22(+1.51%)
Dec 28, 2006 79.77 80.98 79.58 80.56 531,139 +0.79(+0.99%)
Dec 27, 2006 79.24 80.00 79.24 79.77 335,858 +0.04(+0.05%)
Dec 26, 2006 79.43 80.09 79.43 79.73 324,567 +0.39(+0.49%)
Dec 22, 2006 80.02 80.09 78.74 79.34 333,473 -1.09(-1.36%)
Dec 21, 2006 82.22 82.22 80.43 80.43 451,786 -0.75(-0.92%)
Dec 20, 2006 80.87 81.53 80.82 81.18 609,061 +0.64(+0.80%)
Dec 19, 2006 81.03 81.09 79.80 80.54 686,506 -0.87(-1.07%)
Dec 18, 2006 81.53 82.31 81.14 81.41 519,531 -0.12(-0.15%)
Dec 15, 2006 83.01 83.19 81.53 81.53 482,796 -1.13(-1.37%)
Dec 14, 2006 82.36 82.87 82.14 82.66 638,798 +0.30(+0.37%)
Dec 13, 2006 83.01 83.01 81.99 82.36 592,204 -0.46(-0.55%)
Dec 12, 2006 82.79 83.33 82.38 82.82 437,315 -0.30(-0.36%)
Dec 11, 2006 82.02 83.42 81.98 83.11 507,763 +1.09(+1.33%)
Dec 08, 2006 82.11 82.55 81.70 82.02 318,683 -0.09(-0.11%)
Dec 07, 2006 82.75 83.07 81.95 82.11 315,821 -0.64(-0.77%)
Dec 06, 2006 83.26 83.26 81.77 82.74 504,264 -0.52(-0.62%)
Dec 05, 2006 84.26 84.39 83.01 83.26 449,878 -1.01(-1.19%)
Dec 04, 2006 82.94 84.64 82.94 84.26 453,059 +1.33(+1.60%)
Dec 01, 2006 83.43 84.02 82.43 82.94 453,059 -0.75(-0.89%)
Nov 30, 2006 83.58 83.69 82.30 83.69 566,284 +1.36(+1.66%)
Nov 29, 2006 81.75 82.39 81.10 82.32 517,304 +1.80(+2.24%)
Nov 28, 2006 80.65 80.65 79.52 80.52 712,427 -0.13(-0.16%)
Nov 27, 2006 83.81 83.81 80.52 80.65 663,447 -3.16(-3.77%)
Nov 24, 2006 83.49 83.92 83.08 83.81 166,975 +0.95(+1.15%)
Nov 22, 2006 82.85 83.67 82.18 82.86 823,902 +0.00(+0.00%)
Nov 21, 2006 81.01 83.28 81.01 82.86 629,098 +1.58(+1.95%)
Nov 20, 2006 79.55 82.16 79.55 81.28 1,139,565 +2.96(+3.78%)
Nov 17, 2006 78.74 78.74 77.89 78.32 511,738 -0.43(-0.54%)
Nov 16, 2006 78.64 79.08 78.29 78.74 322,659 +0.14(+0.18%)
Nov 15, 2006 78.72 78.94 78.32 78.60 417,437 -0.12(-0.15%)
Nov 14, 2006 78.15 78.72 77.52 78.72 537,341 +1.03(+1.33%)
Nov 13, 2006 77.98 78.25 77.11 77.69 466,894 -0.28(-0.36%)
Nov 10, 2006 78.29 78.29 77.55 77.98 314,072 +0.25(+0.32%)
Nov 09, 2006 77.35 78.11 77.21 77.72 419,027 +0.05(+0.06%)
Nov 08, 2006 77.09 78.04 76.55 77.67 396,446 +0.11(+0.15%)
Nov 07, 2006 78.55 78.73 77.54 77.56 482,637 -0.99(-1.26%)
Nov 06, 2006 77.44 78.78 77.44 78.55 598,884 +1.16(+1.50%)
Nov 03, 2006 78.68 79.04 76.87 77.38 922,020 -1.30(-1.65%)
Nov 02, 2006 81.36 81.37 78.23 78.68 1,257,879 -2.68(-3.29%)
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