Financial News

AvalonBay Communities (NY: AVB )

218.78 +0.62 (+0.28%)
Streaming Delayed Price Updated: 2:11 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 113.15 113.48 112.55 112.55 426,892 -0.47(-0.42%)
Dec 30, 2010 112.41 113.70 112.20 113.02 388,894 +0.12(+0.11%)
Dec 29, 2010 113.13 113.21 112.26 112.90 436,389 -0.08(-0.07%)
Dec 28, 2010 111.86 113.10 111.01 112.98 411,990 +0.38(+0.34%)
Dec 27, 2010 110.43 112.77 110.15 112.60 344,446 +1.94(+1.75%)
Dec 23, 2010 111.15 111.60 110.15 110.66 420,378 -0.39(-0.35%)
Dec 22, 2010 111.10 112.26 110.08 111.05 761,138 -0.15(-0.13%)
Dec 21, 2010 110.82 111.42 109.72 111.20 498,127 +0.85(+0.77%)
Dec 20, 2010 109.09 110.61 108.85 110.35 347,593 +1.40(+1.28%)
Dec 17, 2010 107.55 109.31 107.55 108.95 1,055,122 +1.18(+1.09%)
Dec 16, 2010 109.07 109.62 107.32 107.77 846,310 -0.99(-0.91%)
Dec 15, 2010 110.19 111.19 108.60 108.76 597,921 -1.64(-1.49%)
Dec 14, 2010 111.96 112.82 109.98 110.40 486,552 -1.77(-1.58%)
Dec 13, 2010 113.37 113.50 111.92 112.17 570,453 -0.95(-0.84%)
Dec 10, 2010 111.19 113.86 110.71 113.12 582,074 +2.64(+2.39%)
Dec 09, 2010 112.23 112.79 110.18 110.48 614,936 -1.26(-1.13%)
Dec 08, 2010 114.67 115.35 110.82 111.74 874,542 -3.06(-2.67%)
Dec 07, 2010 115.48 116.09 114.58 114.80 817,316 +0.40(+0.35%)
Dec 06, 2010 114.16 114.84 112.59 114.40 662,589 -0.04(-0.03%)
Dec 03, 2010 113.01 114.75 112.82 114.44 782,100 +1.03(+0.91%)
Dec 02, 2010 111.89 113.51 111.74 113.41 988,616 +1.71(+1.53%)
Dec 01, 2010 111.81 112.21 110.05 111.70 1,060,433 +1.37(+1.24%)
Nov 30, 2010 108.88 111.36 108.88 110.33 1,134,080 +0.21(+0.19%)
Nov 29, 2010 109.16 110.27 108.19 110.12 615,249 +0.22(+0.20%)
Nov 26, 2010 109.51 110.41 109.24 109.90 160,637 -0.55(-0.50%)
Nov 24, 2010 109.81 110.45 110.45 110.45 542,061 +1.95(+1.80%)
Nov 23, 2010 108.15 108.99 107.72 108.50 612,203 -0.95(-0.87%)
Nov 22, 2010 108.51 109.77 107.85 109.45 647,689 +0.39(+0.36%)
Nov 19, 2010 106.95 109.09 106.44 109.06 770,409 +1.70(+1.58%)
Nov 18, 2010 107.91 108.13 106.62 107.36 711,479 +0.88(+0.83%)
Nov 17, 2010 104.83 107.10 104.18 106.48 813,856 +1.93(+1.85%)
Nov 16, 2010 107.23 107.99 103.52 104.55 1,050,432 -3.50(-3.24%)
Nov 15, 2010 109.06 110.48 107.98 108.05 739,195 -0.78(-0.72%)
Nov 12, 2010 107.84 109.77 107.82 108.83 747,952 +0.17(+0.16%)
Nov 11, 2010 108.42 109.42 107.97 108.66 578,308 -0.53(-0.49%)
Nov 10, 2010 106.72 109.36 106.50 109.19 778,245 +3.14(+2.96%)
Nov 09, 2010 111.16 111.16 105.29 106.05 1,446,010 -4.60(-4.16%)
Nov 08, 2010 112.71 112.93 109.79 110.65 665,744 -2.68(-2.36%)
Nov 05, 2010 113.24 115.00 111.94 113.33 851,025 +0.24(+0.21%)
Nov 04, 2010 111.64 113.34 110.12 113.09 917,144 +2.93(+2.66%)
Nov 03, 2010 108.08 110.23 107.55 110.16 840,639 +1.85(+1.71%)
Nov 02, 2010 108.11 108.61 107.28 108.31 630,886 +1.42(+1.33%)
Nov 01, 2010 106.72 108.19 105.94 106.89 696,247 +0.58(+0.55%)
Oct 29, 2010 105.47 106.71 105.04 106.31 613,608 +0.51(+0.48%)
Oct 28, 2010 108.79 109.69 104.85 105.80 893,888 -2.60(-2.40%)
Oct 27, 2010 108.61 109.18 107.45 108.40 774,573 -1.33(-1.21%)
Oct 25, 2010 110.94 111.11 109.59 109.73 720,179 -0.35(-0.32%)
Oct 22, 2010 110.90 111.48 109.65 110.08 729,665 -0.40(-0.36%)
Oct 21, 2010 112.36 113.05 110.27 110.48 945,916 -2.19(-1.94%)
Oct 20, 2010 109.89 114.11 109.89 112.67 968,900 +3.23(+2.95%)
Oct 19, 2010 111.30 112.33 109.00 109.44 801,203 -2.96(-2.63%)
Oct 18, 2010 109.95 112.43 109.91 112.40 709,756 +2.35(+2.14%)
Oct 15, 2010 110.96 111.00 109.11 110.05 801,350 +0.18(+0.16%)
Oct 14, 2010 110.80 110.80 109.01 109.87 751,110 -0.93(-0.84%)
Oct 13, 2010 109.93 111.58 109.40 110.80 977,934 +1.16(+1.06%)
Oct 12, 2010 106.81 109.90 106.31 109.64 1,145,424 +2.67(+2.50%)
Oct 11, 2010 105.72 107.50 105.67 106.97 601,459 +1.21(+1.14%)
Oct 08, 2010 105.76 106.02 103.56 105.76 692,092 +1.25(+1.20%)
Oct 07, 2010 105.15 105.45 104.19 104.51 727,802 -0.02(-0.02%)
Oct 06, 2010 106.41 106.70 104.28 104.53 1,187,622 -2.04(-1.91%)
Oct 05, 2010 106.73 106.84 105.43 106.57 1,363,041 +0.57(+0.54%)
Oct 04, 2010 104.67 106.20 104.67 106.00 876,770 +0.87(+0.83%)
Oct 01, 2010 105.13 105.32 103.17 105.13 938,737 +1.20(+1.15%)
Sep 30, 2010 103.93 106.17 103.50 103.93 4,211 -0.07(-0.06%)
Sep 29, 2010 104.89 104.89 103.41 104.00 799,050 -1.85(-1.75%)
Sep 28, 2010 105.25 105.99 103.18 105.85 4,529 +0.88(+0.84%)
Sep 27, 2010 106.69 106.69 104.62 104.97 931,628 -1.93(-1.81%)
Sep 24, 2010 105.13 107.12 104.80 106.90 1,063,592 +3.32(+3.21%)
Sep 23, 2010 106.25 107.37 103.25 103.58 1,520,620 -3.88(-3.61%)
Sep 22, 2010 109.04 109.56 107.07 107.46 1,340,421 -1.80(-1.65%)
Sep 21, 2010 112.34 112.37 109.11 109.26 1,083,143 -2.98(-2.66%)
Sep 20, 2010 110.38 112.92 109.84 112.24 1,045,130 +2.58(+2.35%)
Sep 17, 2010 109.66 111.25 109.58 109.66 1,285,429 -1.92(-1.72%)
Sep 15, 2010 109.30 111.71 109.18 111.58 915,994 +2.12(+1.94%)
Sep 14, 2010 109.46 110.14 107.53 109.46 866,851 +0.48(+0.44%)
Sep 13, 2010 107.88 109.03 107.11 108.98 951,331 +1.89(+1.76%)
Sep 10, 2010 106.69 107.33 106.16 107.09 429,046 +0.70(+0.66%)
Sep 09, 2010 109.70 110.00 106.10 106.39 797 -1.98(-1.83%)
Sep 08, 2010 109.21 109.46 107.85 108.37 5,686 -0.07(-0.06%)
Sep 07, 2010 109.05 109.82 108.39 108.44 825,179 -1.95(-1.77%)
Sep 03, 2010 109.84 110.48 109.08 110.39 844,443 +2.04(+1.88%)
Sep 02, 2010 108.87 109.37 107.85 108.35 16,627 -0.15(-0.14%)
Sep 01, 2010 107.00 108.63 106.11 108.50 1,571,805 +3.47(+3.30%)
Aug 31, 2010 104.80 105.44 102.18 105.03 11,200 +2.14(+2.08%)
Aug 30, 2010 103.69 104.61 102.82 102.89 929,534 -0.96(-0.92%)
Aug 27, 2010 103.57 104.91 102.04 103.85 1,328,115 -1.74(-1.65%)
Aug 26, 2010 105.59 106.49 103.29 105.59 1,317 +0.48(+0.46%)
Aug 25, 2010 102.78 105.40 102.13 105.11 999,072 +1.95(+1.89%)
Aug 24, 2010 102.28 104.15 101.51 103.16 110 -0.70(-0.67%)
Aug 23, 2010 105.02 105.38 103.83 103.86 747,459 -0.59(-0.56%)
Aug 20, 2010 103.06 104.68 102.45 104.45 836,457 +0.44(+0.42%)
Aug 19, 2010 104.95 105.09 103.21 104.01 110 -1.49(-1.41%)
Aug 18, 2010 105.22 106.10 104.39 105.50 953,131 +0.28(+0.27%)
Aug 17, 2010 103.85 105.75 102.84 105.22 7,828 +3.00(+2.93%)
Aug 16, 2010 101.63 103.14 101.44 102.22 660,101 +0.04(+0.04%)
Aug 13, 2010 102.18 102.95 101.23 102.18 899,494 +0.71(+0.70%)
Aug 12, 2010 101.06 102.29 100.72 101.47 1,190,629 -0.98(-0.96%)
Aug 11, 2010 101.51 103.35 100.83 102.45 25,241 -2.55(-2.43%)
Aug 10, 2010 102.88 105.90 102.53 105.00 49,391 +1.17(+1.13%)
Aug 09, 2010 102.44 103.92 101.35 103.83 780,109 +2.49(+2.46%)
Aug 06, 2010 101.34 102.47 100.49 101.34 1,118,690 -1.09(-1.06%)
Aug 05, 2010 101.56 103.36 101.54 102.43 898,200 -0.14(-0.14%)
Aug 04, 2010 102.39 103.63 101.31 102.57 26,661 -2.66(-2.53%)
Aug 03, 2010 106.79 106.84 105.05 105.23 4,086 -1.66(-1.55%)
Aug 02, 2010 107.41 107.67 105.71 106.89 1,499,632 +1.80(+1.71%)
Jul 30, 2010 105.09 106.26 103.29 105.09 963,829 +0.50(+0.48%)
Jul 29, 2010 108.63 108.63 103.70 104.59 831,334 -2.47(-2.31%)
Jul 28, 2010 107.06 109.00 104.93 107.06 12,539 +0.42(+0.39%)
Jul 27, 2010 106.64 108.35 105.49 106.64 1,892 -0.19(-0.18%)
Jul 26, 2010 104.25 106.95 103.50 106.83 876,382 +2.58(+2.47%)
Jul 23, 2010 102.02 104.49 100.28 104.25 1,134,837 +1.52(+1.48%)
Jul 22, 2010 99.81 103.40 99.70 102.73 7,711 +3.92(+3.97%)
Jul 21, 2010 101.05 101.44 98.53 98.81 1,290,530 -2.13(-2.11%)
Jul 20, 2010 100.94 101.22 96.30 100.94 1,320,905 +1.62(+1.63%)
Jul 19, 2010 96.89 100.00 95.54 99.32 1,318,939 +2.89(+3.00%)
Jul 16, 2010 96.43 99.99 95.88 96.43 920,236 -4.06(-4.04%)
Jul 15, 2010 99.88 100.81 97.47 100.49 702,092 +0.72(+0.72%)
Jul 14, 2010 100.03 100.66 98.31 99.77 6,931 -0.67(-0.67%)
Jul 13, 2010 100.88 101.37 99.66 100.44 1,048,977 +1.03(+1.04%)
Jul 12, 2010 98.66 99.99 97.46 99.41 650,157 +0.43(+0.43%)
Jul 09, 2010 98.98 99.28 96.98 98.98 912,382 +1.29(+1.32%)
Jul 08, 2010 97.12 98.21 95.58 97.69 18,927 +2.97(+3.14%)
Jul 07, 2010 89.83 94.81 89.75 94.72 13,315 +4.98(+5.55%)
Jul 06, 2010 89.74 93.98 88.83 89.74 689 -1.56(-1.71%)
Jul 02, 2010 91.30 93.33 90.56 91.30 928,506 -1.59(-1.71%)
Jul 01, 2010 93.17 94.11 90.39 92.89 1,000 -0.48(-0.51%)
Jun 30, 2010 94.78 96.43 93.21 93.37 4,304 -1.19(-1.26%)
Jun 29, 2010 94.42 96.84 93.70 94.56 1,568 -6.16(-6.12%)
Jun 25, 2010 100.72 101.02 95.83 100.72 1,854,976 +4.55(+4.73%)
Jun 24, 2010 98.50 98.85 95.91 96.17 986,850 -3.03(-3.05%)
Jun 23, 2010 100.31 100.50 97.39 99.20 853,778 -0.47(-0.47%)
Jun 22, 2010 103.40 103.79 99.40 99.67 6,283 -3.47(-3.36%)
Jun 21, 2010 106.69 107.29 102.66 103.14 774,431 -0.86(-0.83%)
Jun 18, 2010 104.00 106.21 103.45 104.00 1,323,481 -1.36(-1.29%)
Jun 17, 2010 104.37 105.65 103.29 105.36 1,214,918 +1.72(+1.66%)
Jun 16, 2010 104.46 104.87 103.02 103.64 843,095 -0.92(-0.88%)
Jun 15, 2010 104.00 104.90 102.81 104.56 1,132,485 +1.15(+1.11%)
Jun 14, 2010 104.22 104.95 102.40 103.41 1,332,182 +0.18(+0.17%)
Jun 11, 2010 101.76 103.45 100.31 103.23 1,145,901 +0.29(+0.28%)
Jun 10, 2010 98.38 103.47 98.13 102.94 5,993 +5.85(+6.03%)
Jun 09, 2010 96.49 100.52 96.33 97.09 1,836,898 +2.32(+2.45%)
Jun 08, 2010 93.44 95.00 90.55 94.77 1,215,553 +2.10(+2.27%)
Jun 07, 2010 92.49 94.89 91.65 92.67 1,476,051 +0.60(+0.65%)
Jun 04, 2010 92.07 96.74 91.40 92.07 1,612,138 -5.47(-5.61%)
Jun 03, 2010 98.25 98.25 96.74 97.54 12,486 +0.06(+0.06%)
Jun 02, 2010 96.97 97.51 95.24 97.48 1,983,546 +1.38(+1.44%)
Jun 01, 2010 95.93 98.58 95.62 96.10 1,320,376 -1.96(-2.00%)
May 28, 2010 98.06 100.65 97.80 98.06 1,046,666 -1.58(-1.59%)
May 27, 2010 96.61 99.77 95.80 99.64 1,569,722 +4.86(+5.13%)
May 26, 2010 96.51 98.31 94.06 94.78 7,652 -0.45(-0.47%)
May 25, 2010 90.44 95.45 90.04 95.23 1,965,803 +2.67(+2.88%)
May 24, 2010 94.12 95.61 92.52 92.56 1,584,712 -1.75(-1.86%)
May 21, 2010 90.40 96.41 90.00 94.31 3,361,241 +2.63(+2.87%)
May 20, 2010 92.96 94.80 91.42 91.68 24,778 -6.10(-6.24%)
May 19, 2010 97.91 99.49 94.95 97.78 1,261,456 -0.59(-0.60%)
May 18, 2010 102.30 102.78 97.79 98.37 18,493 -2.56(-2.54%)
May 17, 2010 100.57 102.00 97.74 100.93 1,389,673 +0.53(+0.53%)
May 14, 2010 100.40 102.29 99.20 100.40 1,542,718 -2.31(-2.25%)
May 13, 2010 105.00 105.40 102.37 102.71 1,133,046 -2.35(-2.24%)
May 12, 2010 104.62 105.71 103.69 105.06 1,546,200 +1.27(+1.22%)
May 11, 2010 104.99 105.29 103.36 103.79 3,604 +0.30(+0.29%)
May 10, 2010 101.68 103.50 101.45 103.49 2,246,507 +5.75(+5.88%)
May 07, 2010 101.00 102.17 96.90 97.74 2,129,349 -1.97(-1.98%)
May 06, 2010 104.33 105.19 93.41 99.71 2,591,068 -5.76(-5.46%)
May 05, 2010 105.33 107.78 104.51 105.47 1,651,555 -2.30(-2.13%)
May 04, 2010 107.64 109.38 106.60 107.77 1,879,169 -0.72(-0.66%)
May 03, 2010 104.36 110.16 104.20 108.49 1,610,334 +4.45(+4.28%)
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%)
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