Financial News

AvalonBay Communities (NY: AVB )

205.01 +0.82 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 166.76 163.39 163.39 163.39 552,200 -2.77(-1.67%)
Dec 30, 2014 166.95 167.91 165.86 166.16 548,731 -1.28(-0.76%)
Dec 29, 2014 166.24 167.56 165.46 167.44 609,025 +0.00(+0.00%)
Dec 26, 2014 167.30 167.79 166.76 167.44 394,911 +0.49(+0.29%)
Dec 24, 2014 167.91 166.95 166.95 166.95 292,500 -1.27(-0.75%)
Dec 23, 2014 169.63 170.14 167.36 168.22 1,012,493 -0.98(-0.58%)
Dec 22, 2014 166.29 169.32 166.28 169.20 756,088 +3.60(+2.17%)
Dec 19, 2014 166.60 166.67 164.97 165.60 1,650,122 -0.29(-0.17%)
Dec 18, 2014 165.75 166.62 164.99 165.89 937,648 +0.99(+0.60%)
Dec 17, 2014 162.10 165.88 161.94 164.90 918,144 +3.81(+2.37%)
Dec 16, 2014 162.16 162.87 159.64 161.09 1,090,174 -0.89(-0.55%)
Dec 15, 2014 163.18 164.42 161.16 161.98 749,621 -0.98(-0.60%)
Dec 12, 2014 163.87 166.00 162.84 162.96 751,278 -1.35(-0.82%)
Dec 11, 2014 165.00 165.29 163.66 164.31 686,222 -0.33(-0.20%)
Dec 10, 2014 162.87 165.16 162.87 164.64 641,213 +1.45(+0.89%)
Dec 09, 2014 161.91 164.45 161.70 163.19 457,797 +0.25(+0.15%)
Dec 08, 2014 161.00 163.47 161.00 162.94 694,849 +2.32(+1.44%)
Dec 05, 2014 161.20 162.02 159.30 160.62 889,271 -1.40(-0.86%)
Dec 04, 2014 161.92 162.22 161.14 162.02 600,335 +0.44(+0.27%)
Dec 03, 2014 162.17 162.22 160.50 161.58 530,859 -0.58(-0.36%)
Dec 02, 2014 161.44 162.47 160.77 162.16 546,363 +0.44(+0.27%)
Dec 01, 2014 160.82 163.57 160.32 161.72 702,201 +0.93(+0.58%)
Nov 28, 2014 160.90 162.55 160.30 160.79 455,624 +0.38(+0.24%)
Nov 26, 2014 157.86 160.41 160.41 160.41 862,900 +3.28(+2.09%)
Nov 25, 2014 157.49 158.01 156.98 157.13 1,159,757 -0.52(-0.33%)
Nov 24, 2014 158.24 158.43 157.32 157.65 703,587 +0.22(+0.14%)
Nov 21, 2014 157.64 158.16 157.01 157.43 849,627 +0.23(+0.15%)
Nov 20, 2014 156.76 157.20 156.10 157.20 349,836 +0.33(+0.21%)
Nov 19, 2014 157.75 158.56 156.70 156.87 408,401 -1.38(-0.87%)
Nov 18, 2014 157.82 158.58 156.97 158.25 521,767 +0.09(+0.06%)
Nov 17, 2014 156.81 158.36 156.44 158.16 452,431 +1.41(+0.90%)
Nov 14, 2014 158.36 158.64 156.42 156.75 528,777 -1.60(-1.01%)
Nov 13, 2014 157.47 158.64 156.60 158.35 484,935 +1.42(+0.90%)
Nov 12, 2014 158.08 158.33 156.40 156.93 594,391 -1.29(-0.82%)
Nov 11, 2014 158.73 158.77 157.33 158.22 387,266 -0.81(-0.51%)
Nov 10, 2014 157.15 159.09 156.95 159.03 585,346 +1.73(+1.10%)
Nov 07, 2014 156.78 158.26 156.03 157.30 917,421 +0.10(+0.06%)
Nov 06, 2014 158.32 159.01 156.89 157.20 620,355 -0.91(-0.58%)
Nov 05, 2014 159.49 159.49 157.16 158.11 855,403 -1.50(-0.94%)
Nov 04, 2014 158.67 159.75 157.16 159.61 805,042 +1.48(+0.94%)
Nov 03, 2014 156.14 158.21 155.90 158.13 939,335 +2.29(+1.47%)
Oct 31, 2014 154.50 155.85 153.56 155.84 1,073,246 +2.28(+1.48%)
Oct 30, 2014 151.72 153.63 151.38 153.56 540,963 +1.16(+0.76%)
Oct 29, 2014 151.59 152.82 151.23 152.40 850,329 +0.84(+0.55%)
Oct 28, 2014 150.15 152.39 150.00 151.56 985,933 -0.90(-0.59%)
Oct 27, 2014 151.41 151.23 151.14 152.46 893,544 +1.23(+0.81%)
Oct 24, 2014 151.78 152.49 150.30 151.23 819,247 -0.36(-0.24%)
Oct 23, 2014 151.90 152.32 151.04 151.59 903,338 +0.30(+0.20%)
Oct 22, 2014 151.22 151.88 150.39 151.29 704,913 +0.61(+0.40%)
Oct 21, 2014 150.91 150.91 149.27 150.68 971,001 +0.33(+0.22%)
Oct 20, 2014 149.12 150.44 148.89 150.35 836,521 +0.98(+0.66%)
Oct 17, 2014 149.13 149.38 148.00 149.37 1,045,670 +0.84(+0.57%)
Oct 16, 2014 148.43 149.77 147.00 148.53 780,453 -1.18(-0.79%)
Oct 15, 2014 149.00 150.92 148.64 149.71 1,303,331 -0.35(-0.23%)
Oct 14, 2014 147.86 150.48 147.34 150.06 1,164,305 +2.80(+1.90%)
Oct 13, 2014 146.19 148.15 146.19 147.26 1,306,638 +1.01(+0.69%)
Oct 10, 2014 146.25 147.80 146.23 146.25 990,627 +0.34(+0.23%)
Oct 09, 2014 145.60 147.58 145.23 145.91 1,000,227 +0.54(+0.37%)
Oct 08, 2014 142.36 145.39 142.36 145.37 902,198 +3.14(+2.21%)
Oct 07, 2014 142.75 143.84 142.16 142.23 583,436 -0.68(-0.48%)
Oct 06, 2014 142.78 143.85 142.16 142.91 606,943 +0.22(+0.15%)
Oct 03, 2014 142.38 143.13 141.55 142.69 856,943 +0.77(+0.54%)
Oct 02, 2014 141.15 142.61 141.15 141.92 1,085,616 +0.33(+0.23%)
Oct 01, 2014 141.13 142.62 141.00 141.59 1,555,732 +0.62(+0.44%)
Sep 30, 2014 140.93 141.60 139.65 140.97 1,382,630 +0.04(+0.03%)
Sep 29, 2014 140.39 140.98 139.40 140.93 747,418 -0.10(-0.07%)
Sep 26, 2014 140.92 141.42 139.27 141.03 995,673 +0.09(+0.06%)
Sep 25, 2014 142.17 142.58 140.59 140.94 1,068,664 -1.11(-0.78%)
Sep 24, 2014 144.23 145.47 141.95 142.05 1,409,654 -2.32(-1.61%)
Sep 23, 2014 145.04 146.18 144.34 144.37 917,874 -0.63(-0.43%)
Sep 22, 2014 144.71 145.31 144.22 145.00 1,253,342 +0.00(+0.00%)
Sep 19, 2014 144.94 145.71 144.07 145.00 2,732,164 +0.75(+0.52%)
Sep 18, 2014 145.46 146.12 143.81 144.25 1,678,933 -1.10(-0.76%)
Sep 17, 2014 145.91 146.74 145.06 145.35 993,992 -0.06(-0.04%)
Sep 16, 2014 144.41 145.84 144.39 145.41 942,994 +1.31(+0.91%)
Sep 15, 2014 144.70 146.22 143.36 144.10 945,997 -0.87(-0.60%)
Sep 12, 2014 149.29 149.29 144.10 144.97 1,124,912 -4.51(-3.02%)
Sep 11, 2014 148.99 150.17 148.43 149.48 1,332,529 +0.50(+0.34%)
Sep 10, 2014 152.50 153.00 148.79 148.98 2,372,300 -6.85(-4.40%)
Sep 09, 2014 156.24 156.47 155.32 155.83 439,365 -0.81(-0.52%)
Sep 08, 2014 156.15 157.16 156.13 156.64 787,007 +0.78(+0.50%)
Sep 05, 2014 154.67 155.95 154.06 155.86 712,618 +1.37(+0.89%)
Sep 04, 2014 154.11 155.67 153.74 154.49 535,126 +0.18(+0.12%)
Sep 03, 2014 154.20 154.54 153.29 154.31 758,072 +0.16(+0.10%)
Sep 02, 2014 154.35 154.49 153.17 154.15 510,861 +0.05(+0.03%)
Aug 29, 2014 153.00 154.10 154.10 154.10 747,200 +1.45(+0.95%)
Aug 28, 2014 152.42 153.75 151.93 152.65 517,458 -0.55(-0.36%)
Aug 27, 2014 153.38 154.01 152.61 153.20 618,645 +0.05(+0.03%)
Aug 26, 2014 153.20 153.55 152.75 153.15 503,328 -0.06(-0.04%)
Aug 25, 2014 154.33 154.50 152.72 153.21 712,077 -0.42(-0.27%)
Aug 22, 2014 155.07 155.32 152.63 153.63 904,203 -1.80(-1.16%)
Aug 21, 2014 154.99 156.16 154.88 155.43 757,806 +0.41(+0.26%)
Aug 20, 2014 153.61 155.62 152.91 155.02 968,037 +0.97(+0.63%)
Aug 19, 2014 153.65 154.39 152.59 154.05 550,102 +0.77(+0.50%)
Aug 18, 2014 151.82 153.20 151.56 153.28 609,132 +2.32(+1.54%)
Aug 15, 2014 151.43 151.80 150.11 150.96 1,613,010 -0.53(-0.35%)
Aug 14, 2014 152.27 152.82 150.87 151.49 529,353 -0.96(-0.63%)
Aug 13, 2014 150.40 152.94 150.40 152.45 582,157 +2.01(+1.34%)
Aug 12, 2014 150.12 151.12 150.06 150.44 576,288 -0.10(-0.07%)
Aug 11, 2014 149.80 151.26 149.48 150.54 507,189 +0.74(+0.49%)
Aug 08, 2014 149.57 149.83 148.46 149.80 508,130 +0.73(+0.49%)
Aug 07, 2014 149.55 150.06 148.46 149.07 570,777 -0.31(-0.21%)
Aug 06, 2014 149.21 149.60 148.16 149.38 566,373 +0.55(+0.37%)
Aug 05, 2014 149.39 150.32 148.29 148.83 612,078 -1.48(-0.98%)
Aug 04, 2014 148.60 150.72 147.53 150.31 531,208 +1.63(+1.10%)
Aug 01, 2014 148.21 149.77 147.91 148.68 898,085 +0.60(+0.41%)
Jul 31, 2014 150.32 150.86 148.06 148.08 977,888 -2.90(-1.92%)
Jul 30, 2014 149.64 151.40 149.64 150.98 844,609 +1.34(+0.90%)
Jul 29, 2014 149.59 150.45 148.67 149.64 668,141 -0.56(-0.37%)
Jul 28, 2014 148.10 150.87 148.10 150.20 682,256 +2.22(+1.50%)
Jul 25, 2014 148.87 148.96 147.57 147.98 594,798 -1.17(-0.78%)
Jul 24, 2014 150.00 151.00 146.40 149.15 1,495,327 +4.01(+2.76%)
Jul 23, 2014 146.38 146.68 145.14 145.14 1,216,852 -1.23(-0.84%)
Jul 22, 2014 146.49 147.30 146.25 146.37 671,309 +0.10(+0.07%)
Jul 21, 2014 147.12 147.17 146.27 146.27 457,790 -1.05(-0.71%)
Jul 18, 2014 146.42 147.55 145.79 147.32 663,424 +1.20(+0.82%)
Jul 17, 2014 146.01 146.93 145.51 146.12 564,449 -0.56(-0.38%)
Jul 16, 2014 146.25 146.85 145.53 146.68 485,647 +0.63(+0.43%)
Jul 15, 2014 145.33 146.34 145.00 146.05 709,342 +0.78(+0.54%)
Jul 14, 2014 144.12 145.32 143.62 145.27 494,365 +1.41(+0.98%)
Jul 11, 2014 143.48 144.30 143.06 143.86 530,783 +0.06(+0.04%)
Jul 10, 2014 142.84 144.82 142.68 143.80 623,997 +0.29(+0.20%)
Jul 09, 2014 143.90 144.00 142.39 143.51 475,963 +0.05(+0.03%)
Jul 08, 2014 142.40 144.00 142.35 143.46 404,617 +0.78(+0.55%)
Jul 07, 2014 141.81 142.93 141.80 142.68 519,497 +0.65(+0.46%)
Jul 03, 2014 142.31 142.03 142.03 142.03 304,400 -0.52(-0.36%)
Jul 02, 2014 142.44 142.60 141.29 142.55 363,104 +0.15(+0.11%)
Jul 01, 2014 142.14 142.95 141.35 142.40 744,841 +0.21(+0.15%)
Jun 30, 2014 142.56 143.05 140.90 142.19 624,722 -0.16(-0.11%)
Jun 27, 2014 141.11 142.41 140.92 142.35 453,051 +0.98(+0.69%)
Jun 26, 2014 141.53 142.01 140.93 141.37 363,611 -1.47(-1.03%)
Jun 25, 2014 142.02 142.95 142.02 142.84 571,290 +0.37(+0.26%)
Jun 24, 2014 141.28 142.49 141.28 142.47 550,943 +0.75(+0.53%)
Jun 23, 2014 141.28 142.35 140.95 141.72 680,759 +0.42(+0.30%)
Jun 20, 2014 141.98 142.00 140.44 141.30 1,671,928 -0.10(-0.07%)
Jun 19, 2014 140.68 141.41 140.45 141.40 703,362 +0.65(+0.46%)
Jun 18, 2014 139.75 141.04 138.82 140.75 637,772 +0.50(+0.36%)
Jun 17, 2014 139.09 140.30 138.51 140.25 1,174,926 +1.10(+0.79%)
Jun 16, 2014 139.72 140.28 138.95 139.15 560,864 -0.87(-0.62%)
Jun 13, 2014 139.66 140.28 138.52 140.02 569,631 +0.73(+0.52%)
Jun 12, 2014 138.91 139.67 138.06 139.29 731,445 +0.34(+0.24%)
Jun 11, 2014 139.09 139.45 138.26 138.95 624,903 -0.14(-0.10%)
Jun 10, 2014 139.51 140.23 138.79 139.09 867,625 -3.47(-2.43%)
Jun 06, 2014 144.34 144.41 142.06 142.56 746,168 -1.85(-1.28%)
Jun 05, 2014 142.78 144.51 142.20 144.41 670,813 +1.77(+1.24%)
Jun 04, 2014 142.00 142.91 141.86 142.64 581,538 +0.27(+0.19%)
Jun 03, 2014 141.51 142.58 141.42 142.37 498,292 +0.52(+0.37%)
Jun 02, 2014 141.74 142.43 141.68 141.85 1,003,705 +0.01(+0.01%)
May 30, 2014 140.51 141.95 139.85 141.84 1,669,391 +1.48(+1.05%)
May 29, 2014 140.44 140.65 139.52 140.36 606,254 +0.09(+0.06%)
May 28, 2014 140.62 140.83 139.55 140.27 844,538 -0.35(-0.25%)
May 27, 2014 140.27 141.00 140.16 140.62 738,230 +0.56(+0.40%)
May 23, 2014 139.66 140.06 140.06 140.06 477,700 +0.22(+0.16%)
May 22, 2014 139.69 140.38 139.07 139.84 233,745 +0.01(+0.01%)
May 21, 2014 140.43 141.20 139.31 139.83 650,677 -0.52(-0.37%)
May 20, 2014 140.29 141.04 139.66 140.35 753,519 -0.51(-0.36%)
May 19, 2014 140.40 141.00 139.70 140.86 763,304 +0.23(+0.16%)
May 16, 2014 140.04 140.70 139.47 140.63 742,772 +0.40(+0.29%)
May 15, 2014 139.22 140.44 138.82 140.23 1,192,071 +1.15(+0.83%)
May 14, 2014 139.40 139.84 138.63 139.08 413,402 -0.06(-0.04%)
May 13, 2014 139.96 141.29 138.84 139.14 583,980 -1.30(-0.93%)
May 12, 2014 139.40 140.64 139.27 140.44 566,742 +1.11(+0.80%)
May 09, 2014 139.53 139.99 138.49 139.33 602,792 -0.32(-0.23%)
May 08, 2014 139.08 140.00 138.62 139.65 679,757 +0.54(+0.39%)
May 07, 2014 138.29 139.72 137.44 139.11 1,047,316 +1.59(+1.16%)
May 06, 2014 137.26 138.12 137.05 137.52 517,914 -0.72(-0.52%)
May 05, 2014 136.62 138.30 136.27 138.24 491,373 +1.17(+0.85%)
May 02, 2014 135.87 137.12 135.39 137.07 835,219 +0.70(+0.51%)
May 01, 2014 136.76 136.98 135.00 136.37 720,592 -0.18(-0.13%)
Apr 30, 2014 136.54 137.10 135.45 136.55 591,011 +0.01(+0.01%)
Apr 29, 2014 137.00 137.23 135.86 136.54 564,803 -0.30(-0.22%)
Apr 28, 2014 135.78 137.20 135.78 136.84 901,471 +1.51(+1.12%)
Apr 25, 2014 134.04 135.45 133.91 135.33 722,057 +1.39(+1.04%)
Apr 24, 2014 132.44 135.02 132.07 133.94 957,093 +0.59(+0.44%)
Apr 23, 2014 133.80 134.91 133.03 133.35 1,112,424 -1.22(-0.91%)
Apr 22, 2014 134.18 134.71 132.77 134.57 563,060 +0.32(+0.24%)
Apr 21, 2014 133.56 134.50 133.28 134.25 853,001 +0.61(+0.46%)
Apr 17, 2014 134.63 133.64 133.64 133.64 1,200,900 -1.56(-1.15%)
Apr 16, 2014 134.83 135.24 134.21 135.20 946,549 +0.65(+0.48%)
Apr 15, 2014 133.15 134.69 132.55 134.55 942,876 +1.30(+0.98%)
Apr 14, 2014 132.95 133.67 132.25 133.25 578,459 +1.00(+0.76%)
Apr 11, 2014 132.41 133.31 131.71 132.25 999,715 -0.57(-0.43%)
Apr 10, 2014 133.47 134.47 132.27 132.82 868,035 -0.51(-0.38%)
Apr 09, 2014 133.74 134.36 133.03 133.33 661,951 -0.49(-0.37%)
Apr 08, 2014 133.38 133.99 132.82 133.82 720,058 +0.27(+0.20%)
Apr 07, 2014 133.40 134.94 133.31 133.55 837,951 +0.12(+0.09%)
Apr 04, 2014 132.87 134.10 131.88 133.43 1,160,039 +1.35(+1.02%)
Apr 03, 2014 137.69 137.69 131.54 132.08 1,130,636 +0.28(+0.21%)
Apr 02, 2014 131.05 132.27 130.47 131.80 727,847 +0.53(+0.40%)
Apr 01, 2014 131.32 131.45 130.04 131.27 770,301 -0.05(-0.04%)
Mar 31, 2014 130.54 132.17 129.40 131.32 1,184,822 +1.19(+0.91%)
Mar 28, 2014 130.18 130.96 129.75 130.13 854,245 +0.59(+0.46%)
Mar 27, 2014 128.75 129.90 128.39 129.54 897,666 -0.51(-0.39%)
Mar 26, 2014 131.53 131.53 129.70 130.05 928,249 -1.52(-1.16%)
Mar 25, 2014 130.33 131.80 129.66 131.57 617,446 +1.94(+1.50%)
Mar 24, 2014 130.22 130.40 128.82 129.63 734,518 -0.21(-0.16%)
Mar 21, 2014 129.97 130.60 128.66 129.84 1,273,780 +1.13(+0.88%)
Mar 20, 2014 128.51 129.48 128.05 128.71 1,300,297 -0.33(-0.26%)
Mar 19, 2014 130.16 130.83 127.73 129.04 1,723,036 -1.04(-0.80%)
Mar 18, 2014 129.97 130.36 129.40 130.08 797,173 -0.02(-0.02%)
Mar 17, 2014 130.00 130.58 129.23 130.10 682,611 +0.35(+0.27%)
Mar 14, 2014 129.05 130.36 129.05 129.75 692,948 +0.61(+0.47%)
Mar 13, 2014 129.47 129.50 127.58 129.14 622,578 -0.01(-0.01%)
Mar 12, 2014 128.32 129.19 128.09 129.15 633,371 +0.52(+0.40%)
Mar 11, 2014 127.77 128.80 127.22 128.63 450,868 +1.08(+0.85%)
Mar 10, 2014 128.17 128.41 126.94 127.55 464,816 -0.67(-0.52%)
Mar 07, 2014 127.77 128.42 126.94 128.22 805,035 +0.38(+0.30%)
Mar 06, 2014 128.84 128.95 127.31 127.84 823,206 -1.00(-0.78%)
Mar 05, 2014 130.07 130.39 127.90 128.84 742,047 -1.62(-1.24%)
Mar 04, 2014 130.24 130.50 129.62 130.46 531,141 +1.45(+1.12%)
Mar 03, 2014 128.69 129.56 128.46 129.01 689,169 +0.04(+0.03%)
Feb 28, 2014 127.61 129.47 127.11 128.97 1,131,023 +1.67(+1.31%)
Feb 27, 2014 128.56 128.74 126.95 127.30 723,835 -1.13(-0.88%)
Feb 26, 2014 129.91 129.94 128.04 128.43 694,099 -0.80(-0.62%)
Feb 25, 2014 128.84 129.74 128.62 129.23 765,946 +0.01(+0.01%)
Feb 24, 2014 129.03 130.20 128.66 129.22 694,621 +0.56(+0.44%)
Feb 21, 2014 128.75 129.58 127.82 128.66 623,034 -0.23(-0.18%)
Feb 20, 2014 128.77 129.32 127.78 128.89 737,343 +0.54(+0.42%)
Feb 19, 2014 129.38 129.82 128.11 128.35 673,288 -1.15(-0.89%)
Feb 18, 2014 128.74 129.76 128.50 129.50 691,800 +0.51(+0.40%)
Feb 14, 2014 128.40 128.99 128.99 128.99 582,700 +0.65(+0.51%)
Feb 13, 2014 128.55 129.48 128.24 128.34 996,938 -0.52(-0.40%)
Feb 12, 2014 129.60 129.94 128.63 128.86 1,444,006 -0.79(-0.61%)
Feb 11, 2014 129.02 130.87 128.65 129.65 1,258,104 +0.32(+0.25%)
Feb 10, 2014 128.27 129.78 127.67 129.33 1,070,861 +1.52(+1.19%)
Feb 07, 2014 127.30 128.13 126.78 127.81 903,517 +0.82(+0.65%)
Feb 06, 2014 126.17 127.10 126.08 126.99 864,649 +0.97(+0.77%)
Feb 05, 2014 124.63 126.32 124.24 126.02 1,428,280 +1.06(+0.85%)
Feb 04, 2014 123.86 125.08 123.08 124.96 1,474,350 +1.67(+1.35%)
Feb 03, 2014 123.50 124.39 123.11 123.29 1,407,940 -0.21(-0.17%)
Jan 31, 2014 121.30 124.05 121.30 123.50 1,584,841 +1.34(+1.10%)
Jan 30, 2014 114.16 123.27 114.16 122.16 2,720,178 +4.54(+3.86%)
Jan 29, 2014 121.36 124.78 117.06 117.62 1,855,427 +0.09(+0.08%)
Jan 28, 2014 118.00 119.52 117.51 117.53 1,482,479 -0.85(-0.72%)
Jan 27, 2014 118.84 120.22 118.38 118.38 973,579 -1.14(-0.95%)
Jan 24, 2014 118.98 120.12 118.98 119.52 1,206,092 -1.13(-0.94%)
Jan 23, 2014 121.22 121.42 120.46 120.65 1,134,876 -1.26(-1.03%)
Jan 22, 2014 122.54 123.12 121.59 121.91 1,153,663 -0.23(-0.19%)
Jan 21, 2014 122.49 122.99 121.73 122.14 792,817 +0.26(+0.21%)
Jan 17, 2014 122.97 121.88 121.88 121.88 898,500 -0.97(-0.79%)
Jan 16, 2014 123.45 123.57 122.45 122.85 892,758 +0.21(+0.17%)
Jan 15, 2014 121.97 123.00 121.81 122.64 786,567 +0.91(+0.75%)
Jan 14, 2014 121.19 122.07 120.89 121.73 642,154 +0.90(+0.74%)
Jan 13, 2014 121.33 122.19 120.41 120.83 651,271 -0.97(-0.80%)
Jan 10, 2014 121.35 122.10 120.88 121.80 638,100 +0.91(+0.75%)
Jan 09, 2014 119.44 121.74 119.44 120.89 624,298 -0.43(-0.35%)
Jan 08, 2014 120.61 122.17 120.13 121.32 888,663 +0.30(+0.25%)
Jan 07, 2014 121.55 122.13 120.33 121.02 984,244 -0.52(-0.43%)
Jan 06, 2014 120.54 121.57 119.76 121.54 1,414,031 +1.78(+1.49%)
Jan 03, 2014 117.74 120.29 117.74 119.76 737,640 +1.52(+1.29%)
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