Financial News

AvalonBay Communities (NY: AVB )

230.41 -0.38 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 121.91 119.44 119.44 119.44 755,381 -2.03(-1.67%)
Dec 30, 2014 122.04 122.74 121.25 121.47 750,635 -0.94(-0.76%)
Dec 29, 2014 121.53 122.49 120.95 122.40 833,115 +0.85(+0.70%)
Dec 26, 2014 121.45 121.81 121.06 121.55 543,986 +0.36(+0.29%)
Dec 24, 2014 121.89 121.20 121.20 121.20 402,916 -0.92(-0.75%)
Dec 23, 2014 123.14 123.51 121.50 122.12 1,394,701 -0.71(-0.58%)
Dec 22, 2014 120.72 122.92 120.71 122.83 1,041,505 +2.61(+2.17%)
Dec 19, 2014 120.94 121.00 119.76 120.22 2,273,030 -0.21(-0.18%)
Dec 18, 2014 120.33 120.96 119.78 120.43 1,291,602 +0.72(+0.60%)
Dec 17, 2014 117.68 120.42 117.56 119.71 1,264,736 +2.77(+2.37%)
Dec 16, 2014 117.72 118.24 115.89 116.94 1,501,706 -0.65(-0.55%)
Dec 15, 2014 118.46 119.36 117.00 117.59 1,032,597 -0.71(-0.60%)
Dec 12, 2014 118.96 120.51 118.22 118.30 1,034,879 -0.98(-0.82%)
Dec 11, 2014 119.78 119.99 118.81 119.28 945,265 -0.24(-0.20%)
Dec 10, 2014 118.24 119.90 118.24 119.52 883,265 +1.05(+0.89%)
Dec 09, 2014 117.54 119.38 117.39 118.47 630,611 +0.18(+0.15%)
Dec 08, 2014 116.88 118.67 116.88 118.29 957,149 +1.68(+1.44%)
Dec 05, 2014 117.02 117.62 115.64 116.60 1,224,963 -1.02(-0.86%)
Dec 04, 2014 117.55 117.77 116.98 117.62 826,956 +0.32(+0.27%)
Dec 03, 2014 117.73 117.77 116.52 117.30 731,254 -0.42(-0.36%)
Dec 02, 2014 117.20 117.95 116.71 117.72 752,610 +0.32(+0.27%)
Dec 01, 2014 116.75 118.75 116.39 117.40 967,276 +0.67(+0.58%)
Nov 28, 2014 116.81 118.00 116.37 116.73 627,618 +0.28(+0.24%)
Nov 26, 2014 114.60 116.45 116.45 116.45 1,188,637 +2.38(+2.09%)
Nov 25, 2014 114.33 114.71 113.96 114.07 1,597,556 -0.38(-0.33%)
Nov 24, 2014 114.88 115.01 114.21 114.45 969,185 +0.16(+0.14%)
Nov 21, 2014 114.44 114.82 113.98 114.29 1,170,354 +0.17(+0.15%)
Nov 20, 2014 113.80 114.12 113.32 114.12 481,896 +0.24(+0.21%)
Nov 19, 2014 114.52 115.11 113.76 113.88 562,569 -1.00(-0.87%)
Nov 18, 2014 114.57 115.12 113.95 114.88 718,729 +0.07(+0.06%)
Nov 17, 2014 113.84 114.96 113.57 114.82 623,220 +1.02(+0.90%)
Nov 14, 2014 114.96 115.17 113.55 113.79 728,386 -1.16(-1.01%)
Nov 13, 2014 114.32 115.17 113.69 114.95 667,994 +1.03(+0.90%)
Nov 12, 2014 114.76 114.94 113.54 113.92 818,768 -0.94(-0.82%)
Nov 11, 2014 115.23 115.26 114.22 114.86 533,455 -0.59(-0.51%)
Nov 10, 2014 114.08 115.49 113.94 115.45 806,309 +1.26(+1.10%)
Nov 07, 2014 113.82 114.89 113.27 114.19 1,263,740 +0.07(+0.06%)
Nov 06, 2014 114.93 115.43 113.89 114.12 854,534 -0.66(-0.58%)
Nov 05, 2014 115.78 115.78 114.09 114.78 1,178,310 -1.09(-0.94%)
Nov 04, 2014 115.19 115.97 114.09 115.87 1,108,939 +1.07(+0.94%)
Nov 03, 2014 113.35 114.85 113.18 114.80 1,293,926 +1.66(+1.47%)
Oct 31, 2014 112.16 113.14 111.48 113.13 1,478,387 +1.66(+1.48%)
Oct 30, 2014 110.14 111.53 109.89 111.48 745,172 +0.84(+0.76%)
Oct 29, 2014 110.05 110.94 109.79 110.64 1,171,321 +0.61(+0.55%)
Oct 28, 2014 109.00 110.63 108.89 110.03 1,358,114 -0.65(-0.59%)
Oct 27, 2014 109.92 109.79 109.72 110.68 1,230,849 +0.89(+0.81%)
Oct 24, 2014 110.19 110.70 109.11 109.79 1,128,506 -0.26(-0.24%)
Oct 23, 2014 110.27 110.58 109.65 110.05 1,244,341 +0.22(+0.20%)
Oct 22, 2014 109.78 110.26 109.18 109.83 971,012 +0.44(+0.40%)
Oct 21, 2014 109.55 109.55 108.36 109.39 1,337,546 +0.24(+0.22%)
Oct 20, 2014 108.25 109.21 108.09 109.15 1,152,301 +0.71(+0.66%)
Oct 17, 2014 108.26 108.44 107.44 108.44 1,440,402 +0.61(+0.57%)
Oct 16, 2014 107.75 108.73 106.72 107.83 1,075,067 -0.86(-0.79%)
Oct 15, 2014 108.17 109.56 107.91 108.68 1,795,328 -0.25(-0.23%)
Oct 14, 2014 107.34 109.24 106.96 108.94 1,603,821 +2.03(+1.90%)
Oct 13, 2014 106.13 107.55 106.13 106.90 1,799,883 +0.73(+0.69%)
Oct 10, 2014 106.17 107.30 106.16 106.17 1,364,580 +0.25(+0.23%)
Oct 09, 2014 105.70 107.14 105.43 105.92 1,377,804 +0.39(+0.37%)
Oct 08, 2014 103.35 105.55 103.35 105.53 1,242,770 +2.28(+2.21%)
Oct 07, 2014 103.63 104.42 103.20 103.25 803,678 -0.49(-0.48%)
Oct 06, 2014 103.65 104.43 103.20 103.75 836,059 +0.16(+0.15%)
Oct 03, 2014 103.36 103.91 102.76 103.59 1,180,432 +0.56(+0.54%)
Oct 02, 2014 102.47 103.53 102.47 103.03 1,495,427 +0.24(+0.23%)
Oct 01, 2014 102.45 103.54 102.36 102.79 2,143,008 +0.45(+0.44%)
Sep 30, 2014 102.31 102.80 101.38 102.34 1,904,561 +0.03(+0.03%)
Sep 29, 2014 101.92 102.34 101.20 102.31 1,029,562 -0.07(-0.07%)
Sep 26, 2014 102.30 102.67 101.10 102.38 1,371,531 +0.91(+0.89%)
Sep 25, 2014 102.36 102.66 101.23 101.47 1,484,292 -0.80(-0.78%)
Sep 24, 2014 103.84 104.74 102.20 102.27 1,957,901 -1.67(-1.61%)
Sep 23, 2014 104.43 105.25 103.92 103.94 1,274,856 -0.45(-0.43%)
Sep 22, 2014 104.19 104.62 103.84 104.40 1,740,796 +0.00(+0.00%)
Sep 19, 2014 104.35 104.91 103.73 104.40 3,794,767 +0.54(+0.52%)
Sep 18, 2014 104.73 105.20 103.54 103.86 2,331,909 -0.79(-0.76%)
Sep 17, 2014 105.05 105.65 104.44 104.65 1,380,579 -0.04(-0.04%)
Sep 16, 2014 103.97 105.00 103.96 104.69 1,309,746 +0.94(+0.91%)
Sep 15, 2014 104.18 105.28 103.22 103.75 1,313,917 -0.63(-0.60%)
Sep 12, 2014 107.49 107.49 103.75 104.38 1,562,416 -3.25(-3.02%)
Sep 11, 2014 107.27 108.12 106.87 107.62 1,850,781 +0.36(+0.34%)
Sep 10, 2014 109.80 110.16 107.13 107.26 3,294,943 -4.93(-4.40%)
Sep 09, 2014 112.49 112.65 111.83 112.19 610,244 -0.58(-0.52%)
Sep 08, 2014 112.42 113.15 112.41 112.78 1,093,092 +0.56(+0.50%)
Sep 05, 2014 111.36 112.28 110.92 112.22 989,772 +0.99(+0.89%)
Sep 04, 2014 110.96 112.08 110.69 111.23 743,249 +0.13(+0.12%)
Sep 03, 2014 111.02 111.27 110.37 111.10 1,052,904 +0.11(+0.10%)
Sep 02, 2014 111.13 111.23 110.28 110.98 709,546 +0.04(+0.03%)
Aug 29, 2014 110.16 110.95 110.95 110.95 1,037,803 +1.04(+0.95%)
Aug 28, 2014 109.74 110.70 109.39 109.91 718,709 -0.40(-0.36%)
Aug 27, 2014 110.43 110.88 109.88 110.30 859,250 +0.04(+0.03%)
Aug 26, 2014 110.30 110.55 109.98 110.27 699,084 -0.04(-0.04%)
Aug 25, 2014 111.11 111.24 109.96 110.31 989,020 -0.30(-0.27%)
Aug 22, 2014 111.65 111.83 109.89 110.61 1,255,869 -1.30(-1.16%)
Aug 21, 2014 111.59 112.43 111.51 111.91 1,052,534 +0.30(+0.26%)
Aug 20, 2014 110.60 112.04 110.09 111.61 1,344,529 +0.70(+0.63%)
Aug 19, 2014 110.62 111.16 109.86 110.91 764,049 +0.55(+0.50%)
Aug 18, 2014 109.31 110.30 109.12 110.36 846,037 +1.67(+1.54%)
Aug 15, 2014 109.03 109.29 108.08 108.69 2,240,347 -0.38(-0.35%)
Aug 14, 2014 109.63 110.03 108.62 109.07 735,230 -0.69(-0.63%)
Aug 13, 2014 108.28 110.12 108.28 109.76 808,571 +1.45(+1.34%)
Aug 12, 2014 108.08 108.81 108.04 108.31 800,420 -0.07(-0.07%)
Aug 11, 2014 107.85 108.90 107.62 108.39 704,446 +0.53(+0.49%)
Aug 08, 2014 107.69 107.88 106.89 107.85 705,753 +0.52(+0.49%)
Aug 07, 2014 107.67 108.04 106.89 107.33 792,765 -0.22(-0.21%)
Aug 06, 2014 107.43 107.71 106.67 107.55 786,648 +0.40(+0.37%)
Aug 05, 2014 107.56 108.23 106.77 107.16 850,129 -1.06(-0.98%)
Aug 04, 2014 106.99 108.52 106.22 108.22 737,807 +1.17(+1.10%)
Aug 01, 2014 106.71 107.83 106.49 107.05 1,247,371 +0.43(+0.41%)
Jul 31, 2014 108.23 108.62 106.60 106.61 1,358,211 -2.09(-1.92%)
Jul 30, 2014 107.74 109.00 107.74 108.70 1,173,097 +0.97(+0.90%)
Jul 29, 2014 107.70 108.32 107.04 107.74 927,996 -0.40(-0.37%)
Jul 28, 2014 106.63 108.62 106.63 108.14 947,601 +1.60(+1.50%)
Jul 25, 2014 107.18 107.25 106.25 106.54 826,129 -0.84(-0.78%)
Jul 24, 2014 108.00 108.72 105.41 107.39 2,076,895 +2.89(+2.76%)
Jul 23, 2014 105.39 105.61 104.50 104.50 1,690,114 -0.89(-0.84%)
Jul 22, 2014 105.47 106.05 105.30 105.38 932,396 +0.07(+0.07%)
Jul 21, 2014 105.92 105.96 105.31 105.31 635,835 -0.76(-0.71%)
Jul 18, 2014 105.42 106.23 104.97 106.07 921,445 +0.86(+0.82%)
Jul 17, 2014 105.12 105.79 104.77 105.20 783,976 -0.40(-0.38%)
Jul 16, 2014 105.30 105.73 104.78 105.61 674,526 +0.45(+0.43%)
Jul 15, 2014 104.64 105.36 104.40 105.15 985,221 +0.56(+0.54%)
Jul 14, 2014 103.76 104.63 103.41 104.59 686,635 +1.02(+0.98%)
Jul 11, 2014 103.30 103.89 103.00 103.58 737,217 +0.04(+0.04%)
Jul 10, 2014 102.84 104.27 102.73 103.53 866,684 +0.21(+0.20%)
Jul 09, 2014 103.61 103.68 102.52 103.33 661,076 +0.04(+0.03%)
Jul 08, 2014 102.53 103.68 102.49 103.29 561,982 +0.56(+0.55%)
Jul 07, 2014 102.10 102.91 102.09 102.73 721,541 +0.47(+0.46%)
Jul 03, 2014 102.46 102.26 102.26 102.26 422,788 -0.37(-0.36%)
Jul 02, 2014 102.55 102.67 101.73 102.63 504,323 +0.11(+0.11%)
Jul 01, 2014 102.34 102.92 101.77 102.53 1,034,527 +0.15(+0.15%)
Jun 30, 2014 102.64 102.99 101.44 102.37 867,691 -0.12(-0.11%)
Jun 27, 2014 101.60 102.53 101.46 102.49 629,253 +0.70(+0.69%)
Jun 26, 2014 101.90 102.25 101.47 101.78 505,027 -0.22(-0.22%)
Jun 25, 2014 101.42 102.09 101.42 102.01 799,974 +0.26(+0.26%)
Jun 24, 2014 100.89 101.76 100.89 101.74 771,483 +0.54(+0.53%)
Jun 23, 2014 100.89 101.66 100.66 101.21 953,263 +0.30(+0.30%)
Jun 20, 2014 101.39 101.41 100.29 100.91 2,341,193 -0.07(-0.07%)
Jun 19, 2014 100.47 100.99 100.30 100.98 984,914 +0.47(+0.46%)
Jun 18, 2014 99.80 100.72 99.14 100.51 893,069 +0.36(+0.36%)
Jun 17, 2014 99.33 100.19 98.91 100.16 1,645,243 +0.79(+0.79%)
Jun 16, 2014 99.78 100.18 99.23 99.37 785,375 -0.62(-0.62%)
Jun 13, 2014 99.74 100.17 98.92 99.99 797,651 +0.52(+0.52%)
Jun 12, 2014 99.20 99.74 98.60 99.47 1,024,239 +0.24(+0.24%)
Jun 11, 2014 99.33 99.59 98.74 99.23 875,048 -0.10(-0.10%)
Jun 10, 2014 99.63 100.14 99.11 99.33 1,214,931 -2.48(-2.43%)
Jun 06, 2014 103.08 103.13 101.45 101.81 1,044,855 -1.32(-1.28%)
Jun 05, 2014 101.96 103.20 101.55 103.13 939,336 +1.26(+1.24%)
Jun 04, 2014 101.41 102.06 101.31 101.86 814,325 +0.19(+0.19%)
Jun 03, 2014 101.06 101.82 100.99 101.67 697,756 +0.37(+0.37%)
Jun 02, 2014 101.22 101.71 101.18 101.30 1,405,483 +0.01(+0.01%)
May 30, 2014 100.34 101.37 99.87 101.29 2,337,640 +1.06(+1.05%)
May 29, 2014 100.29 100.44 99.64 100.24 848,934 +0.06(+0.06%)
May 28, 2014 100.42 100.57 99.66 100.17 1,182,602 -0.25(-0.25%)
May 27, 2014 100.17 100.69 100.09 100.42 1,033,740 +0.40(+0.40%)
May 23, 2014 99.74 100.02 100.02 100.02 668,921 +0.16(+0.16%)
May 22, 2014 99.76 100.25 99.31 99.86 327,312 +0.01(+0.01%)
May 21, 2014 100.29 100.84 99.49 99.86 911,140 -0.37(-0.37%)
May 20, 2014 100.19 100.72 99.74 100.23 1,055,149 -0.36(-0.36%)
May 19, 2014 100.27 100.69 99.76 100.59 1,068,851 +0.16(+0.16%)
May 16, 2014 100.01 100.48 99.60 100.43 1,040,100 +0.29(+0.29%)
May 15, 2014 99.42 100.29 99.14 100.14 1,669,251 +0.82(+0.83%)
May 14, 2014 99.55 99.86 99.00 99.32 578,885 -0.04(-0.04%)
May 13, 2014 99.95 100.90 99.15 99.36 817,744 -0.93(-0.93%)
May 12, 2014 99.55 100.44 99.46 100.29 793,606 +0.79(+0.80%)
May 09, 2014 99.64 99.97 98.90 99.50 844,087 -0.23(-0.23%)
May 08, 2014 99.32 99.98 98.99 99.73 951,860 +0.39(+0.39%)
May 07, 2014 98.76 99.78 98.15 99.34 1,466,552 +1.14(+1.16%)
May 06, 2014 98.02 98.64 97.87 98.21 725,232 -0.51(-0.52%)
May 05, 2014 97.57 98.76 97.32 98.72 688,067 +0.84(+0.85%)
May 02, 2014 97.03 97.92 96.69 97.89 1,169,553 +0.50(+0.51%)
May 01, 2014 97.67 97.82 96.41 97.39 1,009,041 -0.13(-0.13%)
Apr 30, 2014 97.51 97.91 96.73 97.52 827,590 +0.01(+0.01%)
Apr 29, 2014 97.84 98.00 97.02 97.51 790,891 -0.21(-0.22%)
Apr 28, 2014 96.97 97.98 96.97 97.72 1,262,325 +1.08(+1.12%)
Apr 25, 2014 95.72 96.73 95.63 96.64 1,011,093 +0.99(+1.04%)
Apr 24, 2014 94.58 96.42 94.32 95.65 1,340,213 +0.42(+0.44%)
Apr 23, 2014 95.55 96.34 95.00 95.23 1,557,722 -0.87(-0.91%)
Apr 22, 2014 95.82 96.20 94.82 96.10 788,450 +0.23(+0.24%)
Apr 21, 2014 95.38 96.05 95.18 95.87 1,194,453 +0.44(+0.46%)
Apr 17, 2014 96.14 95.44 95.44 95.44 1,681,615 -1.11(-1.15%)
Apr 16, 2014 96.29 96.58 95.84 96.55 1,325,448 +0.46(+0.48%)
Apr 15, 2014 95.09 96.19 94.66 96.09 1,320,305 +0.93(+0.98%)
Apr 14, 2014 94.94 95.46 94.44 95.16 810,013 +0.71(+0.76%)
Apr 11, 2014 94.56 95.20 94.06 94.44 1,399,896 -0.41(-0.43%)
Apr 10, 2014 95.32 96.03 94.46 94.85 1,215,505 -0.36(-0.38%)
Apr 09, 2014 95.51 95.95 95.00 95.22 926,927 -0.35(-0.37%)
Apr 08, 2014 95.25 95.69 94.85 95.57 1,008,294 +0.19(+0.20%)
Apr 07, 2014 95.27 96.37 95.20 95.37 1,173,379 +0.09(+0.09%)
Apr 04, 2014 94.89 95.77 94.18 95.29 1,624,397 +0.96(+1.02%)
Apr 03, 2014 98.33 98.33 93.94 94.32 1,583,224 +0.20(+0.21%)
Apr 02, 2014 93.59 94.46 93.17 94.12 1,019,200 +0.38(+0.40%)
Apr 01, 2014 93.78 93.87 92.87 93.74 1,078,649 -0.04(-0.04%)
Mar 31, 2014 93.22 94.39 92.41 93.78 1,659,101 +0.85(+0.91%)
Mar 28, 2014 92.97 93.52 92.66 92.93 1,196,195 +0.42(+0.46%)
Mar 27, 2014 91.94 92.77 91.69 92.51 1,256,997 +0.46(+0.50%)
Mar 26, 2014 93.09 93.09 91.80 92.04 1,311,521 -1.08(-1.16%)
Mar 25, 2014 92.24 93.28 91.77 93.12 872,388 +1.37(+1.50%)
Mar 24, 2014 92.17 92.29 91.17 91.75 1,037,799 -0.15(-0.16%)
Mar 21, 2014 91.99 92.43 91.06 91.90 1,799,721 +0.80(+0.88%)
Mar 20, 2014 90.95 91.64 90.63 91.10 1,837,187 -0.23(-0.26%)
Mar 19, 2014 92.12 92.60 90.40 91.33 2,434,474 -0.74(-0.80%)
Mar 18, 2014 91.99 92.26 91.59 92.07 1,126,324 -0.01(-0.02%)
Mar 17, 2014 92.01 92.42 91.46 92.08 964,459 +0.25(+0.27%)
Mar 14, 2014 91.34 92.26 91.34 91.83 979,064 +0.43(+0.47%)
Mar 13, 2014 91.63 91.65 90.30 91.40 879,639 -0.01(-0.01%)
Mar 12, 2014 90.82 91.44 90.66 91.41 894,888 +0.37(+0.40%)
Mar 11, 2014 90.43 91.16 90.04 91.04 637,030 +0.76(+0.85%)
Mar 10, 2014 90.71 90.88 89.84 90.28 656,737 -0.47(-0.52%)
Mar 07, 2014 90.43 90.89 89.84 90.75 1,137,432 +0.27(+0.30%)
Mar 06, 2014 91.19 91.27 90.11 90.48 1,163,106 -0.71(-0.78%)
Mar 05, 2014 92.06 92.29 90.52 91.19 1,048,436 -1.15(-1.24%)
Mar 04, 2014 92.18 92.36 91.74 92.33 750,448 +1.03(+1.12%)
Mar 03, 2014 91.08 91.70 90.92 91.31 973,725 +0.03(+0.03%)
Feb 28, 2014 90.32 91.63 89.96 91.28 1,598,020 +1.18(+1.31%)
Feb 27, 2014 90.99 91.12 89.85 90.10 1,022,705 -0.80(-0.88%)
Feb 26, 2014 91.95 91.96 90.62 90.90 980,691 -0.57(-0.62%)
Feb 25, 2014 91.19 91.83 91.03 91.46 1,082,203 +0.01(+0.01%)
Feb 24, 2014 91.32 92.15 91.06 91.46 981,428 +0.40(+0.44%)
Feb 21, 2014 91.12 91.71 90.47 91.06 880,283 -0.16(-0.18%)
Feb 20, 2014 91.14 91.53 90.44 91.22 1,041,790 +0.38(+0.42%)
Feb 19, 2014 91.57 91.88 90.67 90.84 951,287 -0.81(-0.89%)
Feb 18, 2014 91.12 91.84 90.95 91.66 977,442 +0.36(+0.40%)
Feb 14, 2014 90.88 91.29 91.29 91.29 823,295 +0.46(+0.51%)
Feb 13, 2014 90.98 91.64 90.76 90.83 1,408,571 -0.37(-0.40%)
Feb 12, 2014 91.73 91.97 91.04 91.20 2,040,233 -0.56(-0.61%)
Feb 11, 2014 91.32 92.63 91.05 91.76 1,777,572 +0.23(+0.25%)
Feb 10, 2014 90.78 91.85 90.36 91.54 1,513,017 +1.08(+1.19%)
Feb 07, 2014 90.10 90.69 89.73 90.46 1,276,577 +0.58(+0.65%)
Feb 06, 2014 89.30 89.96 89.23 89.88 1,221,660 +0.69(+0.77%)
Feb 05, 2014 88.21 89.40 87.93 89.19 2,018,014 +0.75(+0.85%)
Feb 04, 2014 87.66 88.53 87.11 88.44 2,083,106 +1.18(+1.35%)
Feb 03, 2014 87.41 88.04 87.13 87.26 1,989,275 -0.15(-0.17%)
Jan 31, 2014 85.85 87.80 85.85 87.41 2,239,218 +0.95(+1.10%)
Jan 30, 2014 80.80 87.25 80.80 86.46 3,843,334 +3.21(+3.86%)
Jan 29, 2014 85.89 88.31 82.85 83.25 2,621,529 +0.06(+0.08%)
Jan 28, 2014 83.52 84.59 83.17 83.18 2,094,591 -0.60(-0.72%)
Jan 27, 2014 84.11 85.09 83.79 83.79 1,375,567 -0.81(-0.95%)
Jan 24, 2014 84.21 85.02 84.21 84.59 1,704,085 -0.80(-0.94%)
Jan 23, 2014 85.80 85.94 85.26 85.39 1,603,464 -0.89(-1.03%)
Jan 22, 2014 86.73 87.14 86.06 86.28 1,630,008 -0.16(-0.19%)
Jan 21, 2014 86.69 87.05 86.16 86.45 1,120,169 +0.18(+0.21%)
Jan 17, 2014 87.03 86.26 86.26 86.26 1,269,488 -0.69(-0.79%)
Jan 16, 2014 87.37 87.46 86.67 86.95 1,261,376 +0.15(+0.17%)
Jan 15, 2014 86.33 87.06 86.21 86.80 1,111,339 +0.64(+0.75%)
Jan 14, 2014 85.77 86.40 85.56 86.16 907,298 +0.64(+0.74%)
Jan 13, 2014 85.87 86.48 85.22 85.52 920,179 -0.69(-0.80%)
Jan 10, 2014 85.89 86.42 85.55 86.21 901,570 +0.64(+0.75%)
Jan 09, 2014 84.54 86.16 84.54 85.56 882,069 -0.30(-0.35%)
Jan 08, 2014 85.36 86.46 85.02 85.87 1,255,590 +0.21(+0.25%)
Jan 07, 2014 86.03 86.44 85.16 85.65 1,390,636 -0.37(-0.43%)
Jan 06, 2014 85.31 86.04 84.76 86.02 1,997,881 +1.26(+1.49%)
Jan 03, 2014 83.33 85.14 83.33 84.76 1,042,210 +1.08(+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