Financial News

AvalonBay Communities (NY: AVB )

183.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 143.68 144.24 142.99 143.73 1,015,642 +0.23(+0.16%)
Feb 27, 2017 143.56 144.01 142.93 143.50 462,947 +0.34(+0.23%)
Feb 24, 2017 143.11 143.38 141.74 143.17 659,708 +0.24(+0.17%)
Feb 23, 2017 142.08 143.22 141.52 142.92 863,689 +1.59(+1.13%)
Feb 22, 2017 141.79 142.21 139.74 141.33 636,650 -0.31(-0.22%)
Feb 21, 2017 139.23 142.09 139.13 141.63 779,864 +2.00(+1.43%)
Feb 17, 2017 139.63 139.63 139.63 0 -0.41(-0.30%)
Feb 16, 2017 139.43 140.19 138.66 140.04 728,248 +0.97(+0.70%)
Feb 15, 2017 138.68 139.69 137.46 139.08 814,557 -0.49(-0.35%)
Feb 14, 2017 139.16 139.69 137.42 139.57 685,425 -0.07(-0.05%)
Feb 13, 2017 141.09 141.09 138.26 139.64 1,130,680 -1.03(-0.73%)
Feb 10, 2017 138.60 140.98 138.54 140.67 757,173 +1.27(+0.91%)
Feb 09, 2017 139.60 140.08 139.09 139.40 811,762 -0.20(-0.14%)
Feb 08, 2017 137.42 140.25 136.83 139.60 1,186,759 +2.17(+1.58%)
Feb 07, 2017 136.55 138.05 136.31 137.43 892,512 +0.70(+0.51%)
Feb 06, 2017 135.84 137.28 135.05 136.72 824,672 +1.01(+0.74%)
Feb 03, 2017 138.18 139.99 135.24 135.71 1,161,119 -1.57(-1.15%)
Feb 02, 2017 134.00 138.31 133.80 137.28 1,936,819 +4.64(+3.50%)
Feb 01, 2017 134.68 135.76 132.56 132.65 1,510,337 -2.89(-2.14%)
Jan 31, 2017 134.91 136.40 134.63 135.54 1,231,341 +0.94(+0.70%)
Jan 30, 2017 135.32 135.98 134.15 134.60 885,655 -0.79(-0.58%)
Jan 27, 2017 136.49 136.64 134.61 135.39 738,934 -0.85(-0.63%)
Jan 26, 2017 135.86 136.90 135.43 136.25 858,006 +0.61(+0.45%)
Jan 25, 2017 136.68 137.42 135.54 135.63 1,224,437 -1.67(-1.21%)
Jan 24, 2017 138.67 139.20 136.48 137.30 955,000 -1.05(-0.76%)
Jan 23, 2017 138.10 138.82 137.46 138.35 663,783 -0.05(-0.04%)
Jan 20, 2017 137.16 138.72 136.73 138.40 721,132 +1.37(+1.00%)
Jan 19, 2017 137.51 137.51 136.02 137.03 760,034 -1.06(-0.76%)
Jan 18, 2017 138.16 139.02 137.23 138.09 779,870 +0.20(+0.15%)
Jan 17, 2017 137.82 139.33 136.75 137.89 1,033,145 +0.04(+0.03%)
Jan 13, 2017 137.85 137.85 137.85 0 -0.26(-0.19%)
Jan 12, 2017 136.78 138.44 135.80 138.11 869,210 +1.11(+0.81%)
Jan 11, 2017 138.11 139.12 136.28 137.00 1,429,889 -1.29(-0.93%)
Jan 10, 2017 138.11 138.97 137.36 138.29 770,861 -0.31(-0.23%)
Jan 09, 2017 140.64 140.80 138.32 138.60 814,520 -2.17(-1.54%)
Jan 06, 2017 139.29 141.31 139.29 140.77 936,959 +1.23(+0.88%)
Jan 05, 2017 137.56 139.70 136.74 139.54 1,074,855 +0.84(+0.61%)
Jan 04, 2017 138.49 139.51 137.32 138.70 971,414 +0.57(+0.41%)
Jan 03, 2017 139.44 139.44 137.07 138.13 1,097,297 -0.42(-0.30%)
Dec 30, 2016 138.54 138.54 138.54 0 +1.21(+0.88%)
Dec 29, 2016 136.00 137.78 135.56 137.33 769,679 +1.30(+0.95%)
Dec 28, 2016 136.71 137.13 134.69 136.03 961,328 -0.42(-0.30%)
Dec 27, 2016 135.25 137.29 134.89 136.45 834,997 +1.03(+0.76%)
Dec 23, 2016 135.42 135.42 135.42 0 +0.60(+0.44%)
Dec 22, 2016 133.76 135.09 132.94 134.82 884,051 +0.61(+0.46%)
Dec 21, 2016 135.81 137.03 134.21 134.21 1,138,995 -1.78(-1.31%)
Dec 20, 2016 134.99 136.38 134.71 135.99 886,061 +0.34(+0.25%)
Dec 19, 2016 135.16 135.87 134.00 135.65 1,192,101 +1.44(+1.08%)
Dec 16, 2016 132.77 135.45 132.53 134.21 1,442,738 +2.58(+1.96%)
Dec 15, 2016 131.92 133.73 130.74 131.62 1,291,846 -0.33(-0.25%)
Dec 14, 2016 132.42 134.20 130.98 131.95 1,744,541 -0.47(-0.35%)
Dec 13, 2016 132.92 133.07 131.04 132.42 761,433 +0.18(+0.13%)
Dec 12, 2016 131.25 132.69 130.61 132.24 764,556 +1.05(+0.80%)
Dec 09, 2016 130.92 132.61 130.60 131.19 687,796 +0.22(+0.17%)
Dec 08, 2016 129.95 131.46 128.37 130.98 914,395 +0.52(+0.40%)
Dec 07, 2016 127.58 130.52 127.37 130.46 958,487 +3.03(+2.38%)
Dec 06, 2016 127.84 129.11 126.95 127.43 1,128,141 -0.33(-0.26%)
Dec 05, 2016 127.75 128.49 126.71 127.76 1,144,501 -0.01(-0.01%)
Dec 02, 2016 127.58 129.97 126.86 127.76 969,552 +0.88(+0.69%)
Dec 01, 2016 126.84 127.97 125.50 126.89 1,424,669 -0.77(-0.60%)
Nov 30, 2016 126.79 128.69 126.10 127.66 1,371,886 -0.21(-0.16%)
Nov 29, 2016 127.26 128.68 127.00 127.86 963,015 +1.04(+0.82%)
Nov 28, 2016 125.45 127.83 125.42 126.83 1,041,165 +1.96(+1.57%)
Nov 25, 2016 124.14 125.33 124.14 124.87 548,344 +0.36(+0.29%)
Nov 23, 2016 124.51 124.51 124.51 0 -1.52(-1.21%)
Nov 22, 2016 124.62 127.08 123.61 126.03 1,863,410 +2.06(+1.66%)
Nov 21, 2016 126.15 127.34 123.92 123.98 1,474,693 -2.00(-1.58%)
Nov 18, 2016 127.21 127.96 125.17 125.97 1,184,068 -1.37(-1.08%)
Nov 17, 2016 129.35 130.81 126.76 127.34 845,150 -2.02(-1.56%)
Nov 16, 2016 128.34 130.44 127.72 129.36 891,871 +1.21(+0.94%)
Nov 15, 2016 133.12 133.27 127.83 128.15 1,886,755 -4.71(-3.55%)
Nov 14, 2016 129.60 134.40 127.43 132.86 1,363,840 +2.75(+2.11%)
Nov 11, 2016 129.29 132.12 129.24 130.12 1,536,516 +0.88(+0.68%)
Nov 10, 2016 130.68 131.33 126.64 129.24 1,636,415 -2.15(-1.64%)
Nov 09, 2016 131.84 133.50 129.11 131.39 1,104,084 -2.81(-2.09%)
Nov 08, 2016 132.82 134.70 132.37 134.20 682,250 +1.71(+1.29%)
Nov 07, 2016 134.55 135.17 131.94 132.49 914,993 -0.69(-0.52%)
Nov 04, 2016 132.64 133.93 131.60 133.18 1,068,575 +0.78(+0.59%)
Nov 03, 2016 131.62 133.51 131.09 132.41 1,042,241 +0.81(+0.61%)
Nov 02, 2016 131.75 132.80 131.21 131.60 1,062,590 +0.24(+0.18%)
Nov 01, 2016 133.01 133.01 129.90 131.36 1,065,174 -1.49(-1.12%)
Oct 31, 2016 130.63 132.91 130.14 132.85 876,580 +2.89(+2.22%)
Oct 28, 2016 129.24 131.64 128.59 129.96 1,156,586 +1.37(+1.06%)
Oct 27, 2016 131.24 131.24 127.49 128.59 1,437,272 -2.66(-2.03%)
Oct 26, 2016 129.53 131.40 128.11 131.26 1,125,626 +1.75(+1.35%)
Oct 25, 2016 128.00 130.08 123.53 129.50 2,210,338 -1.05(-0.80%)
Oct 24, 2016 131.06 131.96 129.97 130.55 781,080 +0.22(+0.17%)
Oct 21, 2016 129.41 130.95 129.32 130.33 545,658 -0.14(-0.11%)
Oct 20, 2016 131.73 132.92 129.99 130.47 870,595 -0.79(-0.60%)
Oct 19, 2016 130.75 131.33 130.10 131.26 532,525 +0.29(+0.22%)
Oct 18, 2016 132.12 132.49 130.94 130.98 812,637 -0.25(-0.19%)
Oct 17, 2016 131.05 131.67 130.49 131.22 747,438 +0.12(+0.09%)
Oct 14, 2016 130.62 131.51 129.54 131.10 1,055,189 +0.64(+0.49%)
Oct 13, 2016 129.38 130.57 129.24 130.46 1,020,335 +0.35(+0.27%)
Oct 12, 2016 129.87 130.47 128.98 130.12 889,210 +0.61(+0.47%)
Oct 11, 2016 129.66 130.04 128.50 129.51 932,595 -0.19(-0.14%)
Oct 10, 2016 128.58 129.93 128.31 129.70 660,335 +1.16(+0.90%)
Oct 07, 2016 130.01 131.94 128.05 128.54 1,125,690 -1.02(-0.79%)
Oct 06, 2016 129.41 130.81 127.76 129.56 771,235 -0.11(-0.08%)
Oct 05, 2016 134.25 134.66 129.48 129.67 1,751,551 -4.30(-3.21%)
Oct 04, 2016 135.25 135.29 132.67 133.97 1,177,180 -0.85(-0.63%)
Oct 03, 2016 137.51 137.81 134.68 134.83 1,259,000 -3.19(-2.31%)
Sep 30, 2016 140.41 140.87 137.97 138.02 1,409,760 -1.21(-0.87%)
Sep 29, 2016 140.35 141.13 138.87 139.23 1,078,505 -1.70(-1.21%)
Sep 28, 2016 140.57 141.40 139.24 140.93 663,398 +0.92(+0.65%)
Sep 27, 2016 141.74 141.74 139.59 140.01 1,162,698 -1.33(-0.94%)
Sep 26, 2016 140.61 141.57 139.74 141.34 1,035,101 +0.55(+0.39%)
Sep 23, 2016 139.59 141.70 138.81 140.79 1,231,237 +0.51(+0.36%)
Sep 22, 2016 138.65 140.51 138.65 140.28 1,312,553 +2.54(+1.85%)
Sep 21, 2016 135.56 137.95 134.06 137.74 889,645 +2.05(+1.51%)
Sep 20, 2016 135.85 136.00 135.37 135.69 683,820 +0.57(+0.42%)
Sep 19, 2016 133.89 135.25 133.46 135.12 570,215 +1.60(+1.20%)
Sep 16, 2016 133.09 133.59 132.18 133.52 1,458,177 +0.04(+0.03%)
Sep 15, 2016 131.77 133.52 131.21 133.48 1,112,565 +1.56(+1.18%)
Sep 14, 2016 130.43 132.41 130.29 131.92 813,471 +1.81(+1.39%)
Sep 13, 2016 131.61 132.19 129.85 130.11 1,272,091 -2.80(-2.11%)
Sep 12, 2016 130.60 133.42 130.20 132.92 1,254,607 +2.20(+1.69%)
Sep 09, 2016 133.30 134.04 130.71 130.71 1,114,522 -4.81(-3.55%)
Sep 08, 2016 137.75 137.75 135.50 135.53 1,732,863 -2.99(-2.16%)
Sep 07, 2016 137.38 138.56 135.97 138.52 790,404 +0.76(+0.55%)
Sep 06, 2016 136.41 137.75 135.15 137.75 1,177,561 +2.60(+1.92%)
Sep 02, 2016 135.81 135.16 135.16 135.16 985,977 -0.27(-0.20%)
Sep 01, 2016 134.96 135.77 134.20 135.43 741,070 +0.62(+0.46%)
Aug 31, 2016 134.50 135.39 133.64 134.81 1,102,163 +0.45(+0.34%)
Aug 30, 2016 135.45 135.45 133.48 134.36 795,334 -0.87(-0.64%)
Aug 29, 2016 134.22 135.82 134.19 135.23 616,954 +1.54(+1.15%)
Aug 26, 2016 135.32 136.21 132.95 133.69 655,679 -1.25(-0.93%)
Aug 25, 2016 134.50 136.50 133.71 134.94 735,417 +0.54(+0.40%)
Aug 24, 2016 134.91 135.38 133.26 134.40 517,039 -0.38(-0.28%)
Aug 23, 2016 135.90 136.03 134.75 134.78 532,073 -0.75(-0.56%)
Aug 22, 2016 135.95 136.50 134.45 135.53 779,561 -0.16(-0.12%)
Aug 19, 2016 136.05 136.66 134.73 135.70 990,138 -0.82(-0.60%)
Aug 18, 2016 137.34 137.78 136.05 136.52 1,012,385 -0.82(-0.60%)
Aug 17, 2016 138.06 138.12 135.60 137.34 1,101,236 -0.42(-0.30%)
Aug 16, 2016 139.52 140.06 137.53 137.76 747,995 -2.26(-1.61%)
Aug 15, 2016 139.69 140.27 139.49 140.02 1,390,267 +0.75(+0.54%)
Aug 12, 2016 139.78 141.45 138.91 139.26 782,057 -0.40(-0.29%)
Aug 11, 2016 141.66 141.66 138.82 139.66 765,613 -1.87(-1.32%)
Aug 10, 2016 143.55 143.74 140.93 141.53 856,411 -1.73(-1.20%)
Aug 09, 2016 142.92 143.46 141.44 143.26 821,726 +0.12(+0.08%)
Aug 08, 2016 140.97 143.19 140.36 143.15 1,010,142 +2.47(+1.76%)
Aug 05, 2016 139.89 140.70 139.29 140.67 682,014 +0.88(+0.63%)
Aug 04, 2016 141.06 141.06 139.49 139.79 693,654 -1.04(-0.74%)
Aug 03, 2016 142.07 142.25 140.15 140.83 647,864 -1.51(-1.06%)
Aug 02, 2016 143.51 143.88 141.91 142.34 850,557 -1.49(-1.04%)
Aug 01, 2016 142.82 144.42 141.44 143.84 852,567 +0.83(+0.58%)
Jul 29, 2016 140.41 144.38 140.41 143.01 1,196,880 +2.59(+1.85%)
Jul 28, 2016 138.27 141.35 137.93 140.41 1,271,446 +1.94(+1.40%)
Jul 27, 2016 139.94 140.34 136.05 138.47 2,920,207 -2.05(-1.46%)
Jul 26, 2016 141.63 141.63 139.49 140.52 1,162,329 -2.12(-1.49%)
Jul 25, 2016 142.95 143.62 141.79 142.64 927,147 -0.12(-0.08%)
Jul 22, 2016 141.87 143.19 141.71 142.75 950,806 +1.02(+0.72%)
Jul 21, 2016 141.34 142.38 140.59 141.74 806,750 +0.18(+0.13%)
Jul 20, 2016 141.97 142.20 140.71 141.56 513,335 -0.36(-0.26%)
Jul 19, 2016 140.76 142.09 140.45 141.92 597,227 +0.83(+0.59%)
Jul 18, 2016 141.05 141.39 140.61 141.09 618,173 -0.08(-0.05%)
Jul 15, 2016 142.43 142.43 140.25 141.16 1,075,423 -1.69(-1.18%)
Jul 14, 2016 144.33 144.82 142.17 142.85 626,837 -1.53(-1.06%)
Jul 13, 2016 143.49 144.62 142.75 144.38 916,419 +1.36(+0.95%)
Jul 12, 2016 142.14 143.05 140.97 143.02 965,023 +0.86(+0.61%)
Jul 11, 2016 142.51 142.51 141.06 142.16 882,955 -0.30(-0.21%)
Jul 08, 2016 140.69 142.64 139.86 142.46 1,425,589 +3.15(+2.26%)
Jul 07, 2016 139.95 140.14 138.23 139.31 720,029 -0.79(-0.57%)
Jul 06, 2016 140.56 141.16 139.35 140.10 949,761 -0.79(-0.56%)
Jul 05, 2016 139.05 141.14 139.05 140.90 895,733 +1.69(+1.21%)
Jul 01, 2016 139.32 139.21 139.21 139.21 1,025,053 +0.25(+0.18%)
Jun 30, 2016 137.40 138.98 136.19 138.96 1,048,102 +1.73(+1.26%)
Jun 29, 2016 137.63 138.90 136.51 137.23 1,082,174 +0.19(+0.13%)
Jun 28, 2016 134.12 137.06 133.10 137.04 1,394,568 +3.30(+2.47%)
Jun 27, 2016 131.31 134.15 131.08 133.75 1,413,640 +1.84(+1.40%)
Jun 24, 2016 130.19 133.95 129.79 131.91 1,409,921 -1.65(-1.24%)
Jun 23, 2016 134.98 135.26 133.08 133.56 713,860 -0.17(-0.13%)
Jun 22, 2016 134.18 134.91 133.13 133.72 808,356 -0.09(-0.07%)
Jun 21, 2016 133.08 134.13 133.08 133.82 898,068 +0.82(+0.62%)
Jun 20, 2016 133.47 135.09 132.78 133.00 1,222,994 +0.38(+0.29%)
Jun 17, 2016 132.99 132.99 131.76 132.62 1,417,443 -0.53(-0.40%)
Jun 16, 2016 131.69 133.21 131.12 133.15 1,193,888 +1.22(+0.92%)
Jun 15, 2016 130.24 132.47 129.64 131.94 1,669,778 +2.00(+1.54%)
Jun 14, 2016 130.18 130.34 129.32 129.94 1,204,181 -0.48(-0.37%)
Jun 13, 2016 130.64 132.12 130.19 130.42 884,140 +0.44(+0.33%)
Jun 10, 2016 129.51 130.23 129.11 129.99 1,061,218 -0.15(-0.11%)
Jun 09, 2016 129.28 131.05 128.58 130.13 1,073,162 +0.49(+0.38%)
Jun 08, 2016 128.64 129.76 127.33 129.64 1,246,653 -0.14(-0.11%)
Jun 07, 2016 130.31 131.55 129.54 129.78 1,160,798 -0.34(-0.26%)
Jun 06, 2016 132.51 133.17 128.53 130.12 1,679,369 -2.43(-1.83%)
Jun 03, 2016 135.83 136.01 132.49 132.55 1,394,222 -2.40(-1.78%)
Jun 02, 2016 134.52 135.09 132.96 134.95 1,053,496 +0.10(+0.07%)
Jun 01, 2016 136.13 136.68 133.50 134.85 1,738,570 -2.64(-1.92%)
May 31, 2016 138.10 138.10 136.06 137.49 1,261,629 -0.21(-0.15%)
May 27, 2016 137.88 137.70 137.70 137.70 1,121,201 +0.16(+0.12%)
May 26, 2016 138.24 138.28 137.00 137.54 1,228,986 -0.67(-0.48%)
May 25, 2016 138.14 138.59 136.63 138.20 1,203,797 +0.55(+0.40%)
May 24, 2016 138.93 139.89 137.03 137.65 1,300,858 -0.09(-0.07%)
May 23, 2016 138.39 138.40 137.26 137.75 484,083 -0.18(-0.13%)
May 20, 2016 137.52 138.26 136.82 137.92 1,177,539 +0.86(+0.63%)
May 19, 2016 137.31 138.00 136.24 137.06 887,811 -1.95(-1.40%)
May 18, 2016 140.90 140.90 137.44 139.01 1,107,035 -1.90(-1.35%)
May 17, 2016 142.92 142.97 140.18 140.91 1,524,820 -2.53(-1.76%)
May 16, 2016 142.17 143.95 141.86 143.44 559,696 +1.20(+0.84%)
May 13, 2016 143.33 143.33 141.83 142.24 647,961 -1.19(-0.83%)
May 12, 2016 142.96 143.66 141.38 143.43 730,879 +0.44(+0.30%)
May 11, 2016 145.86 146.07 142.09 143.00 892,267 -3.00(-2.05%)
May 10, 2016 144.73 146.98 143.78 145.99 1,109,551 +1.54(+1.07%)
May 09, 2016 143.70 144.48 143.70 144.45 687,995 +0.97(+0.68%)
May 06, 2016 142.42 143.74 140.83 143.48 848,117 +0.90(+0.63%)
May 05, 2016 141.26 143.10 141.07 142.58 964,711 +1.06(+0.75%)
May 04, 2016 137.22 141.58 136.81 141.52 1,405,264 +2.88(+2.08%)
May 03, 2016 137.76 138.75 137.26 138.64 813,359 +0.42(+0.30%)
May 02, 2016 135.77 138.54 135.77 138.22 745,121 +3.09(+2.29%)
Apr 29, 2016 136.49 136.89 133.52 135.13 1,173,872 -2.12(-1.54%)
Apr 28, 2016 136.20 140.31 135.64 137.25 822,784 +0.03(+0.02%)
Apr 27, 2016 137.94 137.94 134.28 137.22 1,587,632 -1.70(-1.23%)
Apr 26, 2016 139.12 140.82 138.27 138.92 647,090 +0.08(+0.05%)
Apr 25, 2016 137.34 138.86 137.34 138.85 630,129 +1.13(+0.82%)
Apr 22, 2016 136.64 138.14 136.04 137.71 752,699 +1.95(+1.44%)
Apr 21, 2016 136.82 138.44 135.11 135.76 1,132,220 -1.37(-1.00%)
Apr 20, 2016 140.58 140.94 137.09 137.13 925,726 -3.22(-2.29%)
Apr 19, 2016 139.86 140.37 139.35 140.35 796,411 +0.39(+0.28%)
Apr 18, 2016 138.94 139.96 137.81 139.96 987,616 +1.29(+0.93%)
Apr 15, 2016 136.00 139.29 135.44 138.67 927,158 +2.40(+1.76%)
Apr 14, 2016 139.59 139.66 136.06 136.27 1,440,153 -3.68(-2.63%)
Apr 13, 2016 142.26 142.40 139.18 139.95 1,270,707 -1.93(-1.36%)
Apr 12, 2016 142.25 142.32 140.50 141.87 995,704 +0.05(+0.04%)
Apr 11, 2016 143.57 143.81 141.61 141.82 944,012 -2.80(-1.93%)
Apr 08, 2016 144.53 145.55 143.98 144.62 649,692 +0.96(+0.67%)
Apr 07, 2016 144.13 144.83 142.67 143.65 659,782 -1.15(-0.80%)
Apr 06, 2016 144.73 145.14 143.83 144.81 613,996 -0.18(-0.12%)
Apr 05, 2016 144.33 145.27 144.13 144.98 758,633 -0.02(-0.01%)
Apr 04, 2016 145.31 145.86 143.84 145.00 652,212 -0.13(-0.09%)
Apr 01, 2016 145.13 145.61 144.25 145.13 721,359 -0.25(-0.17%)
Mar 31, 2016 144.62 145.38 143.87 145.38 1,215,900 +1.05(+0.73%)
Mar 30, 2016 145.50 145.60 144.26 144.33 850,932 -0.60(-0.41%)
Mar 29, 2016 141.94 144.96 141.87 144.93 1,125,960 +3.08(+2.17%)
Mar 28, 2016 141.18 142.24 140.54 141.85 842,411 +1.40(+0.99%)
Mar 24, 2016 140.46 140.45 140.45 140.45 650,336 -0.32(-0.23%)
Mar 23, 2016 141.17 141.59 140.35 140.77 715,994 -0.26(-0.18%)
Mar 22, 2016 140.46 141.75 140.29 141.03 716,798 +0.62(+0.44%)
Mar 21, 2016 141.93 142.40 139.83 140.41 861,822 -1.53(-1.07%)
Mar 18, 2016 143.47 144.50 141.93 141.93 1,808,860 -1.45(-1.01%)
Mar 17, 2016 140.84 143.63 140.23 143.38 1,128,559 +2.86(+2.04%)
Mar 16, 2016 139.19 140.74 138.43 140.52 670,539 +0.87(+0.63%)
Mar 15, 2016 138.53 139.91 138.07 139.65 612,791 +0.55(+0.40%)
Mar 14, 2016 139.16 139.43 137.83 139.09 896,692 +0.07(+0.05%)
Mar 11, 2016 137.61 139.03 136.44 139.03 1,153,375 +2.86(+2.10%)
Mar 10, 2016 137.73 138.08 134.82 136.17 626,908 -0.77(-0.56%)
Mar 09, 2016 135.83 138.06 135.41 136.93 608,758 +0.83(+0.61%)
Mar 08, 2016 136.73 137.50 135.85 136.10 924,217 -0.65(-0.48%)
Mar 07, 2016 135.38 136.96 134.72 136.75 719,276 +0.14(+0.11%)
Mar 04, 2016 136.26 136.81 135.16 136.61 1,167,966 +0.17(+0.13%)
Mar 03, 2016 135.47 136.48 134.12 136.43 901,191 +0.96(+0.71%)
Mar 02, 2016 134.50 136.14 132.49 135.47 904,172 +0.68(+0.51%)
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