Financial News

AvalonBay Communities (NY: AVB )

200.95 +1.59 (+0.80%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 106.12 107.08 103.60 104.04 1,872,121 -2.61(-2.45%)
Apr 29, 2010 100.61 107.58 100.34 106.65 2,588,332 +7.48(+7.54%)
Apr 28, 2010 99.46 100.25 98.60 99.17 1,057,106 +0.51(+0.52%)
Apr 27, 2010 99.90 101.54 98.61 98.66 100 -1.82(-1.81%)
Apr 26, 2010 100.92 101.78 100.13 100.48 1,226,314 -0.79(-0.78%)
Apr 23, 2010 99.05 101.59 98.56 101.27 1,723,312 +2.22(+2.24%)
Apr 22, 2010 95.19 99.19 94.77 99.05 1,357,649 +3.20(+3.34%)
Apr 21, 2010 95.85 97.07 93.63 95.85 3,537 +1.78(+1.89%)
Apr 20, 2010 92.55 94.09 91.46 94.07 1,395,296 +2.20(+2.39%)
Apr 19, 2010 89.73 92.41 89.73 91.87 1,280,880 +0.89(+0.98%)
Apr 16, 2010 92.18 92.64 90.28 90.98 1,507,816 -1.30(-1.41%)
Apr 15, 2010 93.58 93.75 92.00 92.28 893,940 -1.52(-1.62%)
Apr 14, 2010 93.90 93.90 92.73 93.80 782,433 +0.26(+0.28%)
Apr 13, 2010 91.47 93.82 91.30 93.54 850,748 +2.16(+2.36%)
Apr 12, 2010 93.03 93.03 91.32 91.38 639,271 -1.50(-1.61%)
Apr 09, 2010 91.30 93.54 91.22 92.88 1,007,178 +1.69(+1.85%)
Apr 08, 2010 90.53 91.34 90.30 91.19 920,006 +0.19(+0.21%)
Apr 07, 2010 92.27 92.68 90.48 91.00 1,325,249 -1.42(-1.54%)
Apr 06, 2010 88.64 92.59 88.29 92.42 2,057,698 +3.55(+3.99%)
Apr 05, 2010 86.12 89.07 85.93 88.87 1,099,534 +3.13(+3.65%)
Apr 01, 2010 86.57 85.74 85.74 85.74 1,097,100 -0.61(-0.71%)
Mar 31, 2010 86.63 87.27 86.21 86.35 1,009,012 -0.64(-0.74%)
Mar 30, 2010 86.95 87.37 86.60 86.99 702,273 +0.13(+0.15%)
Mar 29, 2010 87.02 87.20 86.13 86.86 958,707 -0.92(-1.05%)
Mar 26, 2010 88.74 88.92 87.23 87.78 1,355,371 -0.59(-0.67%)
Mar 25, 2010 88.31 89.80 88.29 88.37 919,137 +0.24(+0.27%)
Mar 24, 2010 87.42 89.32 87.20 88.13 912,816 +0.53(+0.61%)
Mar 23, 2010 88.05 88.05 86.63 87.60 729,543 -0.45(-0.51%)
Mar 22, 2010 87.47 88.32 87.13 88.05 946,342 +0.08(+0.09%)
Mar 19, 2010 88.49 88.92 87.50 87.97 1,318,362 -0.59(-0.67%)
Mar 18, 2010 88.71 89.49 88.17 88.56 1,180,278 -0.95(-1.06%)
Mar 17, 2010 88.21 89.80 88.04 89.51 977,003 +1.47(+1.67%)
Mar 16, 2010 86.62 88.21 86.14 88.04 946,578 +1.94(+2.25%)
Mar 15, 2010 85.41 86.46 85.39 86.10 857,210 -0.14(-0.16%)
Mar 12, 2010 85.77 86.54 85.25 86.24 1,523,649 +0.72(+0.84%)
Mar 11, 2010 84.76 85.63 84.13 85.52 827,769 +0.54(+0.64%)
Mar 10, 2010 84.80 85.27 84.11 84.98 784,156 +0.43(+0.51%)
Mar 09, 2010 83.82 85.66 83.64 84.55 1,249,511 +0.17(+0.20%)
Mar 08, 2010 83.11 84.61 82.95 84.38 787,839 +1.18(+1.42%)
Mar 05, 2010 81.29 83.46 80.90 83.20 1,003,676 +2.35(+2.91%)
Mar 04, 2010 80.43 81.00 80.14 80.85 642,905 +0.42(+0.52%)
Mar 03, 2010 81.12 81.38 80.19 80.43 715,361 -0.85(-1.05%)
Mar 02, 2010 81.72 81.87 80.85 81.28 685,895 +0.02(+0.02%)
Mar 01, 2010 81.40 81.84 80.85 81.26 910,388 -0.16(-0.20%)
Feb 26, 2010 81.70 82.34 80.91 81.42 1,116,902 +0.23(+0.28%)
Feb 25, 2010 79.71 81.28 79.16 81.19 594,028 +0.42(+0.52%)
Feb 24, 2010 80.27 80.78 79.65 80.77 920,597 +0.83(+1.04%)
Feb 23, 2010 79.51 80.44 79.16 79.94 1,145,167 -0.06(-0.08%)
Feb 22, 2010 79.01 80.38 78.74 80.00 969,098 +1.18(+1.50%)
Feb 19, 2010 78.67 79.49 77.95 78.82 1,263,676 -0.58(-0.73%)
Feb 18, 2010 77.58 79.67 77.28 79.40 1,071,645 +1.36(+1.74%)
Feb 17, 2010 77.94 78.43 77.38 78.04 977,732 +0.35(+0.45%)
Feb 16, 2010 76.15 77.83 75.88 77.69 1,082,678 +2.20(+2.91%)
Feb 12, 2010 73.55 75.49 75.49 75.49 1,258,500 +1.29(+1.74%)
Feb 11, 2010 73.09 74.26 72.40 74.20 766,929 +2.20(+3.06%)
Feb 10, 2010 73.27 74.19 71.75 72.00 931,336 -1.52(-2.07%)
Feb 09, 2010 74.54 74.56 72.56 73.52 1,335,331 -0.25(-0.34%)
Feb 08, 2010 75.72 75.90 73.69 73.77 1,381,593 -1.82(-2.41%)
Feb 05, 2010 74.07 75.78 73.73 75.59 2,272,202 +1.46(+1.97%)
Feb 04, 2010 74.27 76.34 72.90 74.13 3,741,723 -3.70(-4.75%)
Feb 03, 2010 79.00 79.17 77.33 77.83 1,269,061 -1.75(-2.20%)
Feb 02, 2010 78.18 79.90 77.24 79.58 1,294,709 +1.49(+1.91%)
Feb 01, 2010 77.12 78.39 76.91 78.09 1,065,092 +1.48(+1.93%)
Jan 29, 2010 77.26 78.73 76.27 76.61 1,461,811 -0.36(-0.47%)
Jan 28, 2010 77.93 77.93 76.97 76.97 1,129,689 -0.38(-0.49%)
Jan 27, 2010 76.78 77.65 75.47 77.35 1,333,100 +0.42(+0.55%)
Jan 26, 2010 76.03 77.60 75.45 76.93 1,689,739 +0.35(+0.46%)
Jan 25, 2010 76.55 76.75 74.47 76.58 1,972,268 +1.14(+1.51%)
Jan 22, 2010 77.85 77.85 75.27 75.44 1,830,906 -1.86(-2.41%)
Jan 21, 2010 79.23 79.55 77.01 77.30 1,579,262 -1.78(-2.25%)
Jan 20, 2010 79.78 79.78 77.92 79.08 1,318,290 -1.81(-2.24%)
Jan 19, 2010 79.08 81.07 79.08 80.89 1,034,208 +1.46(+1.84%)
Jan 15, 2010 79.59 79.43 79.43 79.43 1,079,200 -0.51(-0.64%)
Jan 14, 2010 80.05 80.79 79.56 79.94 898,738 -0.48(-0.60%)
Jan 13, 2010 79.08 80.58 78.64 80.42 1,135,147 +1.83(+2.33%)
Jan 12, 2010 79.89 80.61 78.16 78.59 1,088,863 -1.89(-2.35%)
Jan 11, 2010 80.27 81.75 79.81 80.48 1,304,399 +1.09(+1.37%)
Jan 08, 2010 79.54 79.96 77.94 79.39 1,199,875 -0.60(-0.75%)
Jan 07, 2010 79.44 80.86 78.84 79.99 1,755,729 +0.16(+0.20%)
Jan 06, 2010 80.34 81.33 79.48 79.83 1,358,955 -0.76(-0.94%)
Jan 05, 2010 81.22 81.42 79.76 80.59 1,340,977 -0.61(-0.75%)
Jan 04, 2010 83.07 83.35 81.01 81.20 1,483,383 -0.91(-1.11%)
Dec 31, 2009 83.81 82.11 82.11 82.11 1,047,100 -1.74(-2.08%)
Dec 30, 2009 83.89 84.74 83.51 83.85 1,317,882 -0.32(-0.38%)
Dec 29, 2009 85.31 85.79 84.00 84.17 1,003,464 -1.97(-2.29%)
Dec 28, 2009 87.08 87.82 85.90 86.14 1,759,171 -0.45(-0.52%)
Dec 24, 2009 85.78 86.63 85.46 86.59 481,024 +1.39(+1.63%)
Dec 23, 2009 82.78 85.71 82.78 85.20 2,079,360 +2.29(+2.76%)
Dec 22, 2009 81.94 83.00 81.53 82.91 1,303,700 +1.26(+1.54%)
Dec 21, 2009 79.95 81.73 79.91 81.65 1,404,959 +1.83(+2.29%)
Dec 18, 2009 79.06 79.91 78.51 79.82 1,361,542 +0.82(+1.04%)
Dec 17, 2009 79.00 80.07 78.68 79.00 1,699,764 -0.63(-0.79%)
Dec 16, 2009 78.74 80.04 78.27 79.63 1,710,330 +1.50(+1.92%)
Dec 15, 2009 78.82 79.58 77.86 78.13 1,843,450 -0.06(-0.08%)
Dec 14, 2009 77.66 78.37 77.36 78.19 1,705,860 +1.45(+1.89%)
Dec 11, 2009 76.25 77.16 76.06 76.74 1,561,179 +0.83(+1.09%)
Dec 10, 2009 75.93 76.11 75.25 75.91 1,149,573 +0.27(+0.36%)
Dec 09, 2009 75.55 76.25 75.17 75.64 1,136,585 +0.00(+0.00%)
Dec 08, 2009 74.38 76.48 74.29 75.64 1,383,177 +0.02(+0.03%)
Dec 07, 2009 76.57 76.82 75.12 75.62 1,586,518 -1.32(-1.72%)
Dec 04, 2009 75.38 77.03 75.38 76.94 1,996,022 +2.77(+3.73%)
Dec 03, 2009 75.66 76.53 73.82 74.17 1,743,576 -0.60(-0.80%)
Dec 02, 2009 73.26 75.53 73.26 74.77 1,559,164 +1.23(+1.67%)
Dec 01, 2009 72.66 73.88 72.10 73.54 1,525,253 +1.30(+1.80%)
Nov 30, 2009 69.54 72.45 69.04 72.24 2,418,305 +3.12(+4.51%)
Nov 27, 2009 68.73 70.67 68.73 69.12 672,475 -1.99(-2.80%)
Nov 25, 2009 71.73 71.90 70.88 71.11 937,992 -0.54(-0.75%)
Nov 24, 2009 72.26 72.55 71.11 71.65 1,449,006 -0.90(-1.24%)
Nov 23, 2009 73.30 74.03 71.92 72.55 1,220,595 +0.56(+0.78%)
Nov 20, 2009 71.75 72.50 71.37 71.99 1,190,239 -0.29(-0.40%)
Nov 19, 2009 73.27 73.62 71.94 72.28 1,622,654 -1.42(-1.93%)
Nov 18, 2009 72.90 73.93 72.57 73.70 1,170,766 +0.86(+1.18%)
Nov 17, 2009 74.81 75.25 72.84 72.84 1,738,700 -1.90(-2.54%)
Nov 16, 2009 73.95 75.95 73.74 74.74 1,806,272 +1.25(+1.70%)
Nov 13, 2009 73.04 73.90 72.39 73.49 918,885 +1.17(+1.62%)
Nov 12, 2009 71.91 72.95 71.65 72.32 1,233,408 -0.14(-0.19%)
Nov 11, 2009 71.76 73.00 71.43 72.46 996,495 +1.34(+1.88%)
Nov 10, 2009 70.35 71.73 69.84 71.12 1,218,391 +0.20(+0.28%)
Nov 09, 2009 68.29 71.05 68.00 70.92 1,633,530 +3.39(+5.02%)
Nov 06, 2009 68.65 69.30 67.14 67.53 1,459,403 -2.08(-2.99%)
Nov 05, 2009 69.42 70.18 68.53 69.61 1,617,254 +1.05(+1.53%)
Nov 04, 2009 70.18 71.19 68.52 68.56 1,747,986 -1.36(-1.95%)
Nov 03, 2009 68.61 70.12 67.85 69.92 1,681,056 +1.08(+1.57%)
Nov 02, 2009 69.14 70.39 67.04 68.84 1,801,594 +0.06(+0.09%)
Oct 30, 2009 69.96 70.54 67.38 68.78 2,841,956 -1.40(-1.99%)
Oct 29, 2009 70.07 71.23 66.90 70.18 3,113,523 +0.40(+0.57%)
Oct 28, 2009 72.42 73.83 69.23 69.78 1,961,030 -2.96(-4.07%)
Oct 27, 2009 73.16 73.80 72.34 72.74 1,228,826 -0.54(-0.74%)
Oct 26, 2009 73.22 75.52 73.03 73.28 1,783,981 +0.14(+0.19%)
Oct 23, 2009 73.33 73.59 72.72 73.14 932,965 -0.49(-0.67%)
Oct 22, 2009 71.35 73.88 70.00 73.63 1,262,556 +2.67(+3.76%)
Oct 21, 2009 72.32 73.60 70.89 70.96 990,716 -1.29(-1.79%)
Oct 20, 2009 72.18 72.70 72.09 72.25 1,084,073 -2.03(-2.73%)
Oct 19, 2009 72.62 74.99 72.45 74.28 1,395,735 +2.23(+3.10%)
Oct 16, 2009 73.78 73.78 71.92 72.05 1,510,064 -2.31(-3.11%)
Oct 15, 2009 73.81 74.61 73.59 74.36 848,079 -0.22(-0.29%)
Oct 14, 2009 73.91 74.94 73.69 74.58 1,281,981 +1.87(+2.57%)
Oct 13, 2009 73.22 73.77 72.00 72.71 1,163,379 -1.19(-1.61%)
Oct 12, 2009 73.79 74.60 73.57 73.90 699,187 +0.34(+0.46%)
Oct 09, 2009 72.43 73.75 72.40 73.56 797,200 +0.29(+0.40%)
Oct 08, 2009 71.68 73.84 71.68 73.27 1,421,296 +2.07(+2.91%)
Oct 07, 2009 69.68 71.24 69.46 71.20 832,190 +0.79(+1.12%)
Oct 06, 2009 70.89 72.40 69.24 70.41 1,204,417 -0.10(-0.14%)
Oct 05, 2009 68.83 70.99 67.96 70.51 1,383,905 +2.52(+3.71%)
Oct 02, 2009 67.71 70.38 67.13 67.99 1,544,673 -0.50(-0.73%)
Oct 01, 2009 72.38 72.45 68.46 68.49 2,408,729 -4.24(-5.83%)
Sep 30, 2009 73.78 74.35 72.18 72.73 2,057,479 -0.75(-1.02%)
Sep 29, 2009 75.29 76.00 73.21 73.48 1,310,229 +0.35(+0.48%)
Sep 28, 2009 72.40 75.16 72.08 73.13 1,711,364 +1.27(+1.77%)
Sep 25, 2009 71.01 72.86 70.95 71.86 1,786,780 +0.07(+0.10%)
Sep 24, 2009 72.68 73.47 69.91 71.79 2,686,620 -1.29(-1.77%)
Sep 23, 2009 76.22 76.31 72.99 73.08 2,160,364 -3.77(-4.91%)
Sep 22, 2009 75.36 77.14 75.12 76.85 1,404,425 +2.11(+2.82%)
Sep 21, 2009 75.49 75.98 74.43 74.74 1,163,184 -1.00(-1.32%)
Sep 18, 2009 74.73 76.77 74.26 75.74 1,917,198 +0.59(+0.79%)
Sep 17, 2009 76.52 78.75 74.32 75.15 2,361,830 +1.16(+1.56%)
Sep 16, 2009 72.98 77.54 72.36 73.99 3,305,182 +1.89(+2.63%)
Sep 15, 2009 70.68 73.14 69.28 72.10 2,881,870 +1.65(+2.34%)
Sep 14, 2009 67.64 70.45 67.26 70.45 1,492,639 +2.15(+3.15%)
Sep 11, 2009 69.47 69.68 67.82 68.30 1,303,485 -0.74(-1.07%)
Sep 10, 2009 67.72 69.12 66.91 69.04 1,380,635 +0.98(+1.44%)
Sep 09, 2009 66.61 68.38 65.66 68.06 1,823,231 +1.51(+2.27%)
Sep 08, 2009 64.45 66.57 64.42 66.55 1,763,600 +2.51(+3.92%)
Sep 04, 2009 63.02 64.06 62.04 64.04 1,333,866 +0.95(+1.51%)
Sep 03, 2009 62.14 63.16 61.11 63.09 1,623,418 +1.44(+2.34%)
Sep 02, 2009 61.38 62.31 61.14 61.65 1,482,138 -0.34(-0.55%)
Sep 01, 2009 64.01 64.93 61.96 61.99 2,177,630 -2.44(-3.79%)
Aug 31, 2009 64.44 64.73 63.48 64.43 1,423,075 -0.70(-1.07%)
Aug 28, 2009 65.30 65.64 64.04 65.13 1,583,570 +0.06(+0.09%)
Aug 27, 2009 64.51 65.19 63.10 65.07 1,423,294 +0.25(+0.39%)
Aug 26, 2009 64.08 64.88 63.88 64.82 1,262,508 +0.32(+0.50%)
Aug 25, 2009 65.06 65.56 64.23 64.50 1,265,920 +0.15(+0.23%)
Aug 24, 2009 65.62 66.38 64.07 64.35 1,700,581 -0.81(-1.24%)
Aug 21, 2009 65.13 67.32 64.47 65.16 2,056,315 +0.73(+1.13%)
Aug 20, 2009 62.23 64.54 61.97 64.43 1,521,815 +2.35(+3.79%)
Aug 19, 2009 61.28 62.27 60.99 62.08 1,093,999 -0.08(-0.13%)
Aug 18, 2009 61.81 62.82 61.29 62.16 1,163,432 -0.19(-0.30%)
Aug 17, 2009 62.48 62.84 61.19 62.35 1,969,258 -2.77(-4.25%)
Aug 14, 2009 65.47 65.47 63.78 65.12 1,861,506 -1.30(-1.96%)
Aug 13, 2009 66.23 67.04 65.79 66.42 1,902,876 -0.19(-0.29%)
Aug 12, 2009 66.70 68.26 65.84 66.61 1,808,378 -0.43(-0.64%)
Aug 11, 2009 68.31 68.50 65.75 67.04 1,927,658 -1.69(-2.46%)
Aug 10, 2009 69.99 70.66 67.60 68.73 1,901,663 -1.93(-2.73%)
Aug 07, 2009 67.43 72.73 67.19 70.66 3,183,222 +4.07(+6.11%)
Aug 06, 2009 68.12 69.36 65.93 66.59 3,547,941 -0.69(-1.03%)
Aug 05, 2009 63.84 67.98 63.44 67.28 3,274,997 +3.87(+6.10%)
Aug 04, 2009 58.03 64.06 58.03 63.41 2,937,489 +4.72(+8.04%)
Aug 03, 2009 58.94 59.29 57.90 58.69 1,303,860 +0.49(+0.84%)
Jul 31, 2009 58.08 58.76 57.17 58.20 1,763,233 -0.80(-1.36%)
Jul 30, 2009 60.39 60.65 58.46 59.00 2,891,476 +0.19(+0.32%)
Jul 29, 2009 59.04 59.28 58.09 58.81 1,392,079 -0.74(-1.24%)
Jul 28, 2009 58.39 59.83 57.96 59.55 1,514,967 -0.02(-0.03%)
Jul 27, 2009 57.12 60.06 56.88 59.57 3,095,277 +3.04(+5.38%)
Jul 24, 2009 56.15 56.75 55.25 56.53 600 -0.06(-0.11%)
Jul 23, 2009 54.12 56.95 53.57 56.59 2,052,355 +2.56(+4.74%)
Jul 22, 2009 54.39 55.24 53.65 54.03 2,026,901 -1.08(-1.96%)
Jul 21, 2009 57.05 57.05 54.06 55.11 1,261,183 -1.18(-2.10%)
Jul 20, 2009 54.35 56.39 54.35 56.29 1,393,353 +2.32(+4.30%)
Jul 17, 2009 55.51 55.98 53.53 53.97 1,896,540 -1.26(-2.28%)
Jul 16, 2009 54.22 55.68 53.53 55.23 1,391,346 -0.11(-0.20%)
Jul 15, 2009 54.55 55.98 53.13 55.34 2,057,405 +1.39(+2.58%)
Jul 14, 2009 53.62 54.71 52.34 53.95 1,495,274 +0.43(+0.80%)
Jul 13, 2009 52.05 53.60 52.05 53.52 1,915,854 +2.18(+4.25%)
Jul 10, 2009 50.58 51.64 49.97 51.34 1,661,073 +0.57(+1.12%)
Jul 09, 2009 52.15 52.59 50.64 50.77 1,550,334 -1.15(-2.21%)
Jul 08, 2009 52.79 52.99 50.60 51.92 2,874,048 -1.02(-1.93%)
Jul 07, 2009 55.03 55.26 52.66 52.94 1,804,012 -2.32(-4.20%)
Jul 06, 2009 52.93 55.38 52.78 55.26 1,858,440 +2.44(+4.62%)
Jul 02, 2009 55.52 55.54 52.82 52.82 1,842,677 -3.20(-5.71%)
Jul 01, 2009 55.96 56.56 55.88 56.02 1,075,251 +0.08(+0.14%)
Jun 30, 2009 55.79 56.21 55.12 55.94 1,155,632 +0.05(+0.09%)
Jun 29, 2009 55.91 56.24 54.72 55.89 1,402,846 +0.50(+0.90%)
Jun 26, 2009 55.20 55.80 54.47 55.39 1,471,835 -0.57(-1.02%)
Jun 25, 2009 54.90 56.00 54.79 55.96 2,044,336 -0.32(-0.57%)
Jun 24, 2009 56.33 57.02 55.70 56.28 1,500,267 +0.47(+0.84%)
Jun 23, 2009 55.40 56.85 54.88 55.81 1,621,201 +0.73(+1.33%)
Jun 22, 2009 57.06 57.53 54.92 55.08 2,052,414 -2.63(-4.56%)
Jun 19, 2009 58.63 58.75 56.91 57.71 1,685,711 -0.19(-0.33%)
Jun 18, 2009 57.14 58.50 56.66 57.90 1,272,101 +1.00(+1.76%)
Jun 17, 2009 57.23 58.10 55.77 56.90 1,673,565 -0.33(-0.58%)
Jun 16, 2009 58.23 58.89 56.19 57.23 1,449,665 -0.67(-1.16%)
Jun 15, 2009 60.07 60.63 57.23 57.90 1,841,714 -3.30(-5.39%)
Jun 12, 2009 59.09 61.26 58.96 61.20 1,180,097 +1.97(+3.33%)
Jun 11, 2009 60.78 61.15 58.95 59.23 1,401,631 -1.03(-1.71%)
Jun 10, 2009 63.19 63.58 59.00 60.26 2,182,498 -2.22(-3.55%)
Jun 09, 2009 63.83 63.83 62.00 62.48 2,079,951 -0.89(-1.40%)
Jun 08, 2009 63.14 63.97 62.44 63.37 1,709,822 -0.39(-0.61%)
Jun 05, 2009 66.66 66.66 63.57 63.76 1,963,909 -1.90(-2.89%)
Jun 04, 2009 64.03 66.44 63.43 65.66 2,209,399 +2.09(+3.29%)
Jun 03, 2009 63.43 64.71 62.79 63.57 2,116,823 -0.13(-0.20%)
Jun 02, 2009 63.64 64.59 62.61 63.70 2,583,078 -0.73(-1.13%)
Jun 01, 2009 62.58 66.71 61.72 64.43 3,346,672 +2.95(+4.80%)
May 29, 2009 59.25 61.48 58.32 61.48 2,071,789 +2.37(+4.01%)
May 28, 2009 58.55 59.38 57.03 59.11 2,743,811 +1.13(+1.95%)
May 27, 2009 59.01 59.56 57.47 57.98 2,916,853 -1.32(-2.23%)
May 26, 2009 54.77 59.74 53.94 59.30 2,920,551 +4.66(+8.53%)
May 22, 2009 55.77 56.81 54.36 54.64 1,489,631 -1.07(-1.92%)
May 21, 2009 54.12 56.46 53.64 55.71 1,662,591 +0.76(+1.38%)
May 20, 2009 57.39 57.95 54.74 54.95 2,675,954 -1.37(-2.43%)
May 19, 2009 56.55 58.10 55.53 56.32 2,502,592 -2.08(-3.56%)
May 18, 2009 55.11 58.77 54.59 58.40 3,502,719 +4.57(+8.49%)
May 15, 2009 55.01 55.77 52.78 53.83 2,610,083 -1.44(-2.61%)
May 14, 2009 52.88 55.95 51.53 55.27 3,292,801 +2.34(+4.42%)
May 13, 2009 54.81 55.22 52.34 52.93 2,882,590 -3.12(-5.57%)
May 12, 2009 57.22 57.49 54.00 56.05 2,013,984 -0.20(-0.36%)
May 11, 2009 57.04 57.78 56.03 56.25 2,392,379 -2.14(-3.67%)
May 08, 2009 55.27 59.02 53.99 58.39 4,409,569 +4.65(+8.65%)
May 07, 2009 57.88 58.90 53.34 53.74 4,186,188 -4.85(-8.28%)
May 06, 2009 58.30 58.85 55.65 58.59 2,724,250 +1.15(+2.00%)
May 05, 2009 57.08 58.73 56.08 57.44 2,872,739 -1.09(-1.86%)
May 04, 2009 56.17 58.81 56.05 58.53 3,230,234 +4.47(+8.27%)
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