Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AvalonBay Communities
(NY:
AVB
)
192.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
161.80
161.86
157.50
157.56
1,574,970
-4.10(-2.53%)
Feb 25, 2021
165.95
166.45
160.96
161.66
859,684
-4.20(-2.53%)
Feb 24, 2021
162.32
166.13
161.76
165.86
1,230,266
+3.82(+2.36%)
Feb 23, 2021
161.25
163.37
160.16
162.04
1,078,471
+2.21(+1.38%)
Feb 22, 2021
160.20
161.88
158.82
159.83
941,024
+0.24(+0.15%)
Feb 19, 2021
159.50
160.33
158.76
159.59
953,794
+0.22(+0.13%)
Feb 18, 2021
160.16
160.60
158.73
159.38
559,394
-1.10(-0.69%)
Feb 17, 2021
159.88
160.70
157.66
160.48
897,974
+0.40(+0.25%)
Feb 16, 2021
161.16
161.33
159.56
160.08
900,068
-0.85(-0.53%)
Feb 12, 2021
159.37
161.09
158.62
160.94
853,964
+0.52(+0.32%)
Feb 11, 2021
157.97
161.03
156.08
160.41
1,283,431
+2.76(+1.75%)
Feb 10, 2021
156.09
157.81
155.29
157.65
643,054
+1.81(+1.16%)
Feb 09, 2021
155.93
156.45
154.72
155.84
618,421
+0.45(+0.29%)
Feb 08, 2021
154.20
155.70
152.85
155.40
893,409
+1.00(+0.64%)
Feb 05, 2021
154.41
155.00
151.51
154.40
1,251,276
+0.33(+0.22%)
Feb 04, 2021
148.75
156.05
147.21
154.07
2,609,954
+3.64(+2.42%)
Feb 03, 2021
147.97
151.33
147.22
150.43
1,604,910
+1.21(+0.81%)
Feb 02, 2021
148.71
150.22
147.69
149.22
996,659
+1.08(+0.73%)
Feb 01, 2021
147.60
148.36
144.43
148.13
1,413,762
+1.40(+0.95%)
Jan 29, 2021
147.49
149.53
145.87
146.73
1,088,982
-2.11(-1.42%)
Jan 28, 2021
147.13
151.64
145.87
148.84
619,651
+1.93(+1.31%)
Jan 27, 2021
149.55
150.61
145.96
146.91
943,379
-3.80(-2.52%)
Jan 26, 2021
149.72
151.84
149.18
150.72
865,924
+1.34(+0.90%)
Jan 25, 2021
147.24
150.08
146.14
149.37
943,454
+1.69(+1.14%)
Jan 22, 2021
147.67
148.50
146.21
147.69
1,016,369
-0.65(-0.44%)
Jan 21, 2021
147.38
149.09
145.97
148.34
581,415
-0.41(-0.28%)
Jan 20, 2021
144.91
149.90
144.29
148.75
1,033,698
+3.15(+2.16%)
Jan 19, 2021
147.76
148.21
144.65
145.60
838,900
-1.43(-0.97%)
Jan 15, 2021
143.56
147.31
143.16
147.03
944,870
+3.15(+2.19%)
Jan 14, 2021
143.80
145.49
142.19
143.88
969,895
+1.17(+0.82%)
Jan 13, 2021
141.39
143.66
141.11
142.72
967,087
+1.62(+1.15%)
Jan 12, 2021
140.38
141.59
139.53
141.09
935,390
+0.00(+0.00%)
Jan 11, 2021
141.65
142.31
140.20
141.09
666,654
-0.95(-0.67%)
Jan 08, 2021
140.66
142.27
140.20
142.04
874,710
+1.24(+0.88%)
Jan 07, 2021
141.94
142.42
139.77
140.81
931,151
-1.95(-1.36%)
Jan 06, 2021
140.00
143.29
139.31
142.75
1,322,224
+3.73(+2.68%)
Jan 05, 2021
139.59
140.40
138.82
139.02
1,379,235
-0.40(-0.29%)
Jan 04, 2021
143.51
144.97
138.96
139.43
1,672,163
-4.40(-3.06%)
Dec 31, 2020
143.83
143.83
143.83
643,731
+2.13(+1.51%)
Dec 30, 2020
140.26
142.37
140.18
141.70
643,731
+2.18(+1.56%)
Dec 29, 2020
142.88
143.45
139.46
139.52
619,749
-2.77(-1.95%)
Dec 28, 2020
140.22
142.29
139.74
142.29
1,097,460
+2.30(+1.64%)
Dec 24, 2020
139.68
140.32
138.54
139.99
277,196
+0.91(+0.65%)
Dec 23, 2020
141.62
142.78
138.90
139.08
635,668
-1.63(-1.16%)
Dec 22, 2020
140.49
140.77
138.63
140.72
928,055
+0.53(+0.38%)
Dec 21, 2020
137.56
140.45
137.56
140.18
1,073,663
-0.43(-0.30%)
Dec 18, 2020
144.38
145.03
139.34
140.61
2,741,314
-4.25(-2.93%)
Dec 17, 2020
144.22
144.95
142.45
144.86
1,133,532
+1.53(+1.07%)
Dec 16, 2020
143.77
144.88
141.74
143.33
1,250,702
-0.41(-0.28%)
Dec 15, 2020
142.13
143.75
140.42
143.74
946,204
+2.04(+1.44%)
Dec 14, 2020
144.87
146.29
141.63
141.70
1,095,180
-2.39(-1.66%)
Dec 11, 2020
142.97
144.51
142.70
144.09
1,185,859
-0.14(-0.10%)
Dec 10, 2020
147.21
148.92
144.05
144.23
1,206,832
-3.49(-2.36%)
Dec 09, 2020
150.12
151.35
146.22
147.72
1,594,550
-2.57(-1.71%)
Dec 08, 2020
152.32
152.88
150.24
150.29
1,316,182
-2.96(-1.93%)
Dec 07, 2020
153.04
154.56
152.86
153.25
619,388
-1.03(-0.67%)
Dec 04, 2020
152.77
154.59
151.53
154.28
1,140,787
+2.41(+1.58%)
Dec 03, 2020
149.99
152.63
149.72
151.87
1,357,222
+1.64(+1.09%)
Dec 02, 2020
149.54
153.52
148.94
150.23
1,090,696
+1.62(+1.09%)
Dec 01, 2020
150.23
150.61
148.25
148.60
1,022,254
+0.76(+0.52%)
Nov 30, 2020
147.93
149.60
145.78
147.84
2,580,492
-1.13(-0.76%)
Nov 27, 2020
151.68
151.68
148.38
148.98
365,538
-2.82(-1.86%)
Nov 25, 2020
152.98
153.21
150.61
151.80
744,373
-2.00(-1.30%)
Nov 24, 2020
154.27
155.63
152.96
153.81
1,022,842
+2.00(+1.32%)
Nov 23, 2020
152.95
154.45
151.37
151.80
1,273,858
-0.75(-0.49%)
Nov 20, 2020
151.77
153.21
150.66
152.55
1,109,574
+1.42(+0.94%)
Nov 19, 2020
149.66
151.37
146.28
151.13
1,083,085
+0.62(+0.41%)
Nov 18, 2020
155.27
155.90
150.48
150.51
938,141
-4.01(-2.60%)
Nov 17, 2020
152.16
155.70
150.88
154.52
748,935
+0.68(+0.44%)
Nov 16, 2020
156.44
156.89
151.38
153.84
1,083,957
+3.56(+2.37%)
Nov 13, 2020
148.55
150.44
148.46
150.28
1,008,048
+2.52(+1.71%)
Nov 12, 2020
149.26
149.62
145.91
147.76
1,105,273
-2.06(-1.37%)
Nov 11, 2020
151.93
151.93
148.39
149.82
1,720,525
-2.63(-1.73%)
Nov 10, 2020
146.69
154.85
146.03
152.46
3,020,471
+6.30(+4.31%)
Nov 09, 2020
144.57
163.73
141.09
146.16
3,434,310
+14.86(+11.31%)
Nov 06, 2020
131.42
133.48
130.41
131.30
1,077,234
-0.26(-0.20%)
Nov 05, 2020
132.04
133.74
130.70
131.56
1,071,832
-0.08(-0.06%)
Nov 04, 2020
133.63
133.96
130.39
131.64
1,327,574
-2.50(-1.87%)
Nov 03, 2020
130.48
136.04
130.23
134.14
1,499,431
+5.16(+4.00%)
Nov 02, 2020
124.33
128.99
122.38
128.98
1,330,590
+5.51(+4.46%)
Oct 30, 2020
120.06
124.32
120.06
123.47
1,499,226
+2.66(+2.20%)
Oct 29, 2020
117.77
122.31
117.20
120.81
1,846,673
+3.04(+2.58%)
Oct 28, 2020
122.03
122.27
116.59
117.77
2,321,133
-6.36(-5.13%)
Oct 27, 2020
126.92
127.77
124.14
124.14
1,092,427
-3.11(-2.44%)
Oct 26, 2020
128.68
128.94
126.04
127.24
1,028,555
-2.14(-1.65%)
Oct 23, 2020
131.09
131.56
129.27
129.38
888,155
-0.61(-0.47%)
Oct 22, 2020
129.85
130.67
128.62
130.00
587,754
+0.45(+0.35%)
Oct 21, 2020
128.76
129.91
128.03
129.54
1,068,225
+0.37(+0.29%)
Oct 20, 2020
130.30
130.75
128.81
129.17
1,177,623
+0.12(+0.10%)
Oct 19, 2020
132.88
133.62
128.90
129.04
1,305,082
-3.13(-2.37%)
Oct 16, 2020
135.68
136.38
132.18
132.18
1,600,752
-3.75(-2.76%)
Oct 15, 2020
135.08
137.85
135.08
135.92
769,272
-0.41(-0.30%)
Oct 14, 2020
137.36
138.29
136.31
136.33
942,334
-1.14(-0.83%)
Oct 13, 2020
138.00
140.36
135.67
137.47
1,174,689
-3.73(-2.64%)
Oct 12, 2020
141.10
141.69
139.62
141.19
977,307
+0.67(+0.48%)
Oct 09, 2020
142.89
143.61
139.59
140.52
995,766
-1.56(-1.10%)
Oct 08, 2020
140.18
142.72
139.64
142.08
806,916
+2.88(+2.07%)
Oct 07, 2020
141.21
142.11
138.22
139.20
1,154,877
-1.55(-1.10%)
Oct 06, 2020
143.32
144.06
140.03
140.75
1,240,307
-1.62(-1.14%)
Oct 05, 2020
141.14
142.74
139.07
142.38
1,279,486
+2.21(+1.58%)
Oct 02, 2020
136.06
141.12
134.53
140.16
1,675,798
+2.08(+1.50%)
Oct 01, 2020
132.87
138.12
132.77
138.09
1,284,727
+5.56(+4.19%)
Sep 30, 2020
131.92
133.54
130.73
132.53
1,356,999
+1.61(+1.23%)
Sep 29, 2020
132.53
133.81
129.96
130.92
959,804
-2.08(-1.56%)
Sep 28, 2020
132.06
134.20
131.35
132.99
1,282,329
+2.99(+2.30%)
Sep 25, 2020
128.61
130.05
127.60
130.00
1,395,334
+0.95(+0.73%)
Sep 24, 2020
128.59
130.51
127.34
129.05
1,465,923
-0.09(-0.07%)
Sep 23, 2020
130.86
132.74
128.66
129.14
1,474,340
-1.88(-1.43%)
Sep 22, 2020
128.24
132.13
128.24
131.02
1,202,423
+2.87(+2.24%)
Sep 21, 2020
131.50
131.62
127.87
128.15
1,798,209
-4.50(-3.40%)
Sep 18, 2020
133.75
134.79
132.57
132.65
2,215,362
-2.14(-1.59%)
Sep 17, 2020
133.45
135.98
132.17
134.79
968,257
+0.36(+0.27%)
Sep 16, 2020
134.07
136.03
133.64
134.44
1,101,102
+0.46(+0.34%)
Sep 15, 2020
135.71
136.90
133.89
133.98
1,021,059
-1.75(-1.29%)
Sep 14, 2020
132.49
137.06
131.84
135.72
1,578,393
+4.12(+3.13%)
Sep 11, 2020
133.79
133.85
130.40
131.61
1,541,097
-2.33(-1.74%)
Sep 10, 2020
136.74
137.10
132.91
133.93
2,113,463
-3.35(-2.44%)
Sep 09, 2020
139.08
139.88
136.93
137.29
1,383,141
-1.86(-1.34%)
Sep 08, 2020
141.24
141.32
138.69
139.15
1,293,086
-3.20(-2.25%)
Sep 04, 2020
140.81
143.41
139.76
142.35
974,331
+1.56(+1.11%)
Sep 03, 2020
143.02
144.12
139.27
140.78
1,051,603
-0.86(-0.61%)
Sep 02, 2020
138.90
141.67
138.04
141.64
1,099,604
+2.72(+1.96%)
Sep 01, 2020
137.91
139.08
136.84
138.92
1,283,882
+0.12(+0.09%)
Aug 31, 2020
139.34
139.59
137.65
138.80
1,114,919
-1.37(-0.98%)
Aug 28, 2020
139.48
140.62
137.72
140.17
956,111
+1.03(+0.74%)
Aug 27, 2020
135.84
139.43
135.84
139.14
696,311
+4.04(+2.99%)
Aug 26, 2020
135.72
136.02
133.69
135.10
1,103,575
-1.47(-1.07%)
Aug 25, 2020
136.83
137.70
135.50
136.57
739,615
-0.23(-0.17%)
Aug 24, 2020
133.60
136.80
132.21
136.80
956,048
+2.96(+2.21%)
Aug 21, 2020
135.17
136.08
132.63
133.84
701,823
-1.13(-0.84%)
Aug 20, 2020
133.24
136.02
133.00
134.97
829,928
+1.36(+1.02%)
Aug 19, 2020
135.53
135.53
132.74
133.61
1,232,289
-2.21(-1.63%)
Aug 18, 2020
136.44
136.49
134.73
135.82
842,345
-0.62(-0.45%)
Aug 17, 2020
134.50
136.46
133.93
136.44
673,477
+2.04(+1.52%)
Aug 14, 2020
131.99
135.81
131.55
134.40
743,275
+2.06(+1.56%)
Aug 13, 2020
133.29
136.03
132.25
132.34
940,407
-1.94(-1.44%)
Aug 12, 2020
133.43
134.37
132.49
134.28
614,063
+1.03(+0.77%)
Aug 11, 2020
136.39
137.87
132.63
133.25
733,048
-1.81(-1.34%)
Aug 10, 2020
135.37
137.52
134.90
135.06
570,865
-0.05(-0.04%)
Aug 07, 2020
131.72
135.13
131.51
135.11
1,007,469
+2.54(+1.91%)
Aug 06, 2020
131.50
133.35
131.50
132.57
665,441
+0.03(+0.03%)
Aug 05, 2020
133.48
134.58
131.64
132.54
828,226
-0.68(-0.51%)
Aug 04, 2020
131.45
133.69
130.69
133.21
1,237,851
+1.55(+1.18%)
Aug 03, 2020
132.87
133.03
131.15
131.66
1,083,028
-2.80(-2.08%)
Jul 31, 2020
132.71
134.57
129.06
134.46
1,608,170
+1.69(+1.27%)
Jul 30, 2020
131.50
132.78
127.93
132.78
1,494,035
-0.33(-0.25%)
Jul 29, 2020
132.96
133.26
128.80
133.11
1,432,611
+1.18(+0.89%)
Jul 28, 2020
128.03
132.46
126.94
131.93
993,942
+3.97(+3.10%)
Jul 27, 2020
128.21
128.44
125.85
127.96
969,594
-0.99(-0.77%)
Jul 24, 2020
130.55
131.13
128.76
128.96
826,291
-1.14(-0.88%)
Jul 23, 2020
132.20
133.37
128.84
130.10
940,814
-1.98(-1.50%)
Jul 22, 2020
128.77
132.34
127.84
132.08
2,670,759
+2.57(+1.99%)
Jul 21, 2020
132.18
132.78
129.37
129.51
1,060,685
-1.83(-1.39%)
Jul 20, 2020
132.84
134.44
130.02
131.34
1,034,383
-3.80(-2.81%)
Jul 17, 2020
135.93
136.14
134.18
135.14
1,016,921
-0.42(-0.31%)
Jul 16, 2020
134.15
136.46
134.15
135.56
874,609
-0.15(-0.11%)
Jul 15, 2020
137.05
137.17
133.94
135.71
990,437
+0.12(+0.09%)
Jul 14, 2020
133.35
136.45
132.92
135.59
595,808
+1.99(+1.49%)
Jul 13, 2020
134.30
135.51
132.29
133.60
711,215
-0.53(-0.39%)
Jul 10, 2020
133.14
135.15
132.66
134.13
574,623
+0.97(+0.73%)
Jul 09, 2020
133.87
134.75
131.62
133.16
1,489,107
-1.46(-1.08%)
Jul 08, 2020
135.87
136.78
134.29
134.62
958,569
-1.25(-0.92%)
Jul 07, 2020
137.83
138.96
135.73
135.87
1,207,414
-4.19(-2.99%)
Jul 06, 2020
143.33
143.75
139.02
140.06
1,412,538
-0.38(-0.27%)
Jul 02, 2020
141.88
142.74
138.12
140.43
1,078,756
+0.76(+0.55%)
Jul 01, 2020
136.14
140.29
135.76
139.67
785,768
+3.87(+2.85%)
Jun 30, 2020
134.11
136.44
133.44
135.80
1,600,020
+1.44(+1.07%)
Jun 29, 2020
132.92
134.36
130.82
134.36
774,557
+2.82(+2.14%)
Jun 26, 2020
132.68
134.20
130.45
131.54
1,361,579
-1.73(-1.30%)
Jun 25, 2020
130.92
133.37
130.29
133.27
1,000,109
+1.56(+1.19%)
Jun 24, 2020
133.34
133.94
129.62
131.70
1,149,503
-3.25(-2.41%)
Jun 23, 2020
136.91
137.63
134.16
134.95
1,297,228
-0.80(-0.59%)
Jun 22, 2020
135.09
136.98
132.36
135.75
1,666,085
+0.99(+0.74%)
Jun 19, 2020
142.24
142.60
134.76
134.76
3,717,500
-4.54(-3.26%)
Jun 18, 2020
139.72
140.55
137.87
139.30
1,584,060
-2.11(-1.49%)
Jun 17, 2020
146.27
146.88
140.13
141.41
1,397,638
-3.99(-2.74%)
Jun 16, 2020
145.23
148.22
143.80
145.40
1,285,060
+5.75(+4.12%)
Jun 15, 2020
137.19
141.41
137.19
139.64
1,841,920
-2.64(-1.86%)
Jun 12, 2020
144.62
144.62
138.75
142.28
1,798,445
+1.63(+1.16%)
Jun 11, 2020
142.28
145.13
140.52
140.65
1,366,504
-8.24(-5.53%)
Jun 10, 2020
150.31
152.07
147.59
148.89
924,003
-2.49(-1.65%)
Jun 09, 2020
152.06
152.52
149.80
151.38
1,055,594
-3.34(-2.16%)
Jun 08, 2020
152.48
154.77
149.97
154.73
1,586,794
+4.68(+3.12%)
Jun 05, 2020
143.37
151.20
143.36
150.05
2,428,079
+12.01(+8.70%)
Jun 04, 2020
140.01
140.63
137.08
138.04
1,647,573
-2.72(-1.93%)
Jun 03, 2020
139.52
141.63
139.03
140.76
1,489,684
+2.81(+2.03%)
Jun 02, 2020
140.55
140.71
136.42
137.96
1,707,658
-1.43(-1.03%)
Jun 01, 2020
135.54
140.59
134.89
139.39
1,205,468
+3.83(+2.83%)
May 29, 2020
136.60
138.04
134.00
135.56
4,509,060
-2.62(-1.90%)
May 28, 2020
139.84
139.84
136.12
138.18
1,411,469
+0.11(+0.08%)
May 27, 2020
143.37
143.37
136.77
138.07
1,168,505
-1.31(-0.94%)
May 26, 2020
138.01
141.25
136.80
139.38
1,132,015
+5.86(+4.39%)
May 22, 2020
134.00
134.43
132.92
133.53
1,168,926
-0.44(-0.33%)
May 21, 2020
134.82
137.29
133.58
133.97
944,055
-1.43(-1.06%)
May 20, 2020
135.97
135.97
132.15
135.40
1,666,449
+1.03(+0.76%)
May 19, 2020
136.63
138.24
134.16
134.38
1,351,656
-3.33(-2.42%)
May 18, 2020
136.23
139.46
133.82
137.71
1,197,282
+7.06(+5.41%)
May 15, 2020
130.53
134.34
126.75
130.64
2,279,619
-1.31(-0.99%)
May 14, 2020
129.05
131.95
126.12
131.95
1,917,868
+0.70(+0.53%)
May 13, 2020
130.82
132.34
129.71
131.26
2,060,418
-0.38(-0.29%)
May 12, 2020
137.12
137.60
131.21
131.64
2,140,482
-4.99(-3.65%)
May 11, 2020
141.29
141.57
136.52
136.63
1,178,637
-5.84(-4.10%)
May 08, 2020
141.99
142.75
139.78
142.47
1,578,631
+3.06(+2.19%)
May 07, 2020
138.70
141.91
134.79
139.41
1,332,804
+3.16(+2.32%)
May 06, 2020
138.56
140.43
136.21
136.25
1,228,274
-2.21(-1.59%)
May 05, 2020
139.29
140.63
137.84
138.45
891,164
+1.03(+0.75%)
May 04, 2020
135.91
137.93
134.97
137.43
1,392,903
-0.24(-0.18%)
May 01, 2020
138.26
140.32
136.69
137.67
1,127,265
-3.92(-2.77%)
Apr 30, 2020
142.07
142.71
140.33
141.59
1,237,265
-2.48(-1.72%)
Apr 29, 2020
144.52
145.95
141.32
144.07
944,970
+2.90(+2.06%)
Apr 28, 2020
143.25
145.00
140.86
141.17
665,759
+1.50(+1.07%)
Apr 27, 2020
139.54
140.90
138.31
139.68
1,720,731
+2.06(+1.50%)
Apr 24, 2020
137.34
139.01
135.15
137.62
1,152,584
+0.81(+0.59%)
Apr 23, 2020
138.57
139.01
134.38
136.81
1,803,683
-2.08(-1.50%)
Apr 22, 2020
139.90
140.88
138.08
138.89
1,785,866
+1.38(+1.01%)
Apr 21, 2020
139.03
140.40
136.98
137.51
2,486,641
-1.96(-1.41%)
Apr 20, 2020
144.47
145.72
139.31
139.47
1,495,914
-8.57(-5.79%)
Apr 17, 2020
143.26
148.66
142.94
148.04
1,418,777
+7.92(+5.66%)
Apr 16, 2020
140.58
143.31
138.17
140.11
996,624
+0.15(+0.11%)
Apr 15, 2020
140.10
143.14
137.58
139.97
1,044,443
-5.17(-3.56%)
Apr 14, 2020
144.16
146.47
141.07
145.13
1,175,482
+4.88(+3.48%)
Apr 13, 2020
143.98
144.68
138.18
140.25
872,763
-5.17(-3.56%)
Apr 09, 2020
141.46
150.24
141.46
145.42
2,015,497
+5.76(+4.12%)
Apr 08, 2020
129.48
140.39
127.37
139.66
1,375,817
+11.63(+9.08%)
Apr 07, 2020
133.22
134.14
126.81
128.03
1,149,399
+1.98(+1.57%)
Apr 06, 2020
121.41
127.11
121.00
126.05
1,353,182
+11.17(+9.72%)
Apr 03, 2020
116.14
119.96
113.20
114.89
1,320,724
-2.71(-2.31%)
Apr 02, 2020
117.31
123.46
114.64
117.60
1,789,969
-2.33(-1.94%)
Apr 01, 2020
121.34
122.04
113.65
119.93
2,587,147
-7.95(-6.22%)
Mar 31, 2020
130.71
132.28
124.05
127.88
2,491,665
-4.28(-3.24%)
Mar 30, 2020
139.23
140.45
125.28
132.16
2,417,130
-5.72(-4.15%)
Mar 27, 2020
125.61
141.89
125.33
137.88
1,597,471
+7.92(+6.10%)
Mar 26, 2020
121.01
130.70
119.01
129.96
2,047,996
+8.84(+7.30%)
Mar 25, 2020
108.04
128.42
106.42
121.11
2,252,867
+11.46(+10.45%)
Mar 24, 2020
108.56
111.27
105.82
109.65
2,599,420
+5.49(+5.27%)
Mar 23, 2020
113.23
113.23
101.66
104.17
2,406,389
-9.07(-8.01%)
Mar 20, 2020
127.08
129.86
110.62
113.23
1,823,672
-12.86(-10.20%)
Mar 19, 2020
132.05
133.84
125.01
126.09
1,502,653
-6.29(-4.75%)
Mar 18, 2020
146.04
152.05
126.52
132.38
1,817,132
-23.84(-15.26%)
Mar 17, 2020
143.88
156.93
139.42
156.22
2,315,740
+15.59(+11.08%)
Mar 16, 2020
151.28
153.34
140.63
140.63
1,700,640
-25.54(-15.37%)
Mar 13, 2020
163.37
166.83
154.12
166.18
1,561,786
+9.62(+6.14%)
Mar 12, 2020
156.79
169.18
154.10
156.56
2,053,800
-11.93(-7.08%)
Mar 11, 2020
174.83
174.85
167.76
168.49
1,280,461
-11.17(-6.22%)
Mar 10, 2020
173.29
179.80
168.61
179.66
1,574,305
+10.04(+5.92%)
Mar 09, 2020
171.58
175.16
169.62
169.62
1,518,113
-10.23(-5.69%)
Mar 06, 2020
179.28
180.76
174.52
179.85
1,068,119
-3.66(-1.99%)
Mar 05, 2020
184.75
186.23
181.29
183.51
931,528
-3.79(-2.03%)
Mar 04, 2020
182.13
187.57
181.37
187.30
1,151,031
+7.73(+4.31%)
Mar 03, 2020
180.38
186.31
178.41
179.57
1,277,729
-0.81(-0.45%)
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
.