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
)
196.93
+2.47 (+1.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2009
36.28
38.33
35.51
35.72
5,506,743
-0.77(-2.12%)
Apr 29, 2009
35.52
37.06
35.35
36.50
4,757,215
+1.19(+3.38%)
Apr 28, 2009
34.76
36.29
34.46
35.30
4,574,780
+0.11(+0.32%)
Apr 27, 2009
37.53
37.53
34.27
35.19
6,127,516
-3.43(-8.87%)
Apr 24, 2009
36.37
39.42
36.15
38.62
6,536,211
+2.11(+5.77%)
Apr 23, 2009
34.79
37.09
34.15
36.51
6,923,817
+1.94(+5.60%)
Apr 22, 2009
34.42
36.59
33.93
34.57
6,128,227
-0.94(-2.64%)
Apr 21, 2009
32.10
35.84
31.95
35.51
7,633,795
+2.63(+8.01%)
Apr 20, 2009
36.43
37.16
32.70
32.88
7,248,620
-4.99(-13.17%)
Apr 17, 2009
35.83
38.26
34.76
37.86
8,401,561
+2.01(+5.59%)
Apr 16, 2009
34.55
36.94
33.05
35.86
6,537,082
+0.94(+2.68%)
Apr 15, 2009
32.33
35.14
31.55
34.92
6,330,987
+3.02(+9.48%)
Apr 14, 2009
33.59
34.55
31.86
31.89
8,370,316
-3.23(-9.19%)
Apr 13, 2009
34.34
35.80
33.72
35.12
5,907,189
+0.22(+0.63%)
Apr 09, 2009
31.47
35.06
30.98
34.90
7,431,673
+4.62(+15.26%)
Apr 08, 2009
30.34
30.92
29.49
30.28
4,467,184
+0.37(+1.24%)
Apr 07, 2009
32.41
32.69
29.87
29.91
5,623,051
-3.45(-10.33%)
Apr 06, 2009
32.52
34.11
32.03
33.35
5,243,027
-0.32(-0.95%)
Apr 03, 2009
30.74
33.68
30.10
33.67
5,996,272
+2.40(+7.68%)
Apr 02, 2009
33.25
33.25
29.49
31.27
6,552,493
+2.22(+7.64%)
Apr 01, 2009
28.42
29.84
28.42
29.05
4,884,442
-0.54(-1.83%)
Mar 31, 2009
27.76
30.10
27.59
29.59
7,697,402
+2.03(+7.37%)
Mar 30, 2009
28.67
28.67
27.44
27.56
4,737,612
-3.74(-11.95%)
Mar 26, 2009
31.15
31.42
29.07
31.30
5,516,537
+1.13(+3.73%)
Mar 25, 2009
30.64
31.00
28.03
30.18
6,433,375
-0.08(-0.27%)
Mar 24, 2009
31.17
32.34
29.82
30.26
6,333,346
-2.13(-6.58%)
Mar 23, 2009
29.54
32.43
29.53
32.39
7,827,847
+4.33(+15.44%)
Mar 20, 2009
30.79
30.79
27.88
28.06
8,588,244
-2.90(-9.36%)
Mar 19, 2009
32.13
32.34
30.45
30.96
7,986,701
-0.72(-2.28%)
Mar 18, 2009
30.30
32.21
29.60
31.68
9,189,668
+0.69(+2.21%)
Mar 17, 2009
29.01
31.13
28.27
31.00
6,731,271
+2.24(+7.78%)
Mar 16, 2009
30.98
31.54
28.74
28.76
6,146,491
-2.05(-6.65%)
Mar 13, 2009
31.39
31.53
30.11
30.81
0
-0.53(-1.71%)
Mar 12, 2009
29.36
31.83
29.02
31.34
7,271,394
+1.75(+5.93%)
Mar 11, 2009
30.60
31.47
29.14
29.59
9,153,539
-1.21(-3.94%)
Mar 10, 2009
27.75
31.01
27.22
30.80
11,458,462
+3.79(+14.01%)
Mar 09, 2009
25.79
27.13
25.37
27.01
5,786,315
+0.52(+1.95%)
Mar 06, 2009
25.59
26.60
24.11
26.50
0
+1.25(+4.93%)
Mar 05, 2009
26.23
27.01
24.76
25.25
7,813,990
-2.26(-8.23%)
Mar 04, 2009
26.64
28.15
26.26
27.52
6,361,482
+2.30(+9.10%)
Mar 02, 2009
25.97
26.62
24.98
25.22
6,545,010
-1.45(-5.45%)
Feb 27, 2009
25.78
27.61
25.49
26.68
0
+0.32(+1.22%)
Feb 26, 2009
29.03
29.29
26.21
26.35
6,497,379
-1.61(-5.76%)
Feb 25, 2009
28.18
29.22
26.59
27.96
6,377,317
-0.52(-1.81%)
Feb 24, 2009
25.60
28.61
25.60
28.48
5,970,819
+2.85(+11.14%)
Feb 23, 2009
27.94
28.05
25.44
25.63
5,650,712
-2.06(-7.45%)
Feb 20, 2009
25.44
27.91
25.08
27.69
0
+1.74(+6.71%)
Feb 19, 2009
27.51
27.98
25.66
25.95
5,592,692
-1.03(-3.80%)
Feb 18, 2009
26.54
27.20
25.59
26.97
4,566,336
+0.63(+2.39%)
Feb 17, 2009
26.85
27.13
25.93
26.34
5,890,318
-1.49(-5.35%)
Feb 13, 2009
29.61
29.89
27.78
27.83
3,976,775
-2.07(-6.92%)
Feb 12, 2009
29.68
30.13
27.91
29.90
5,172,503
-0.66(-2.16%)
Feb 11, 2009
29.64
30.74
28.96
30.56
4,467,914
+1.18(+4.02%)
Feb 10, 2009
31.50
32.08
29.00
29.38
6,395,279
-2.70(-8.41%)
Feb 09, 2009
31.89
32.13
30.98
32.08
2,807,547
+0.29(+0.91%)
Feb 06, 2009
30.04
32.16
29.44
31.79
5,076,545
+2.21(+7.46%)
Feb 05, 2009
30.96
31.32
28.69
29.58
6,497,180
-1.91(-6.07%)
Feb 04, 2009
32.67
33.25
31.35
31.49
4,107,558
-1.02(-3.13%)
Feb 03, 2009
33.42
33.66
31.76
32.51
3,646,672
-0.44(-1.34%)
Feb 02, 2009
31.80
33.01
31.17
32.95
4,781,673
+0.37(+1.14%)
Jan 30, 2009
35.01
35.37
32.00
32.58
0
-1.80(-5.25%)
Jan 29, 2009
36.04
36.57
34.32
34.38
5,418,190
-2.47(-6.69%)
Jan 28, 2009
35.91
37.20
35.10
36.85
6,459,016
+2.27(+6.56%)
Jan 27, 2009
33.89
34.71
33.43
34.58
3,132,304
+0.86(+2.54%)
Jan 26, 2009
34.20
35.04
32.91
33.72
3,701,139
-0.47(-1.38%)
Jan 23, 2009
31.50
34.49
31.50
34.20
4,596,506
+1.40(+4.26%)
Jan 22, 2009
34.40
34.93
32.23
32.80
5,381,557
-2.67(-7.53%)
Jan 21, 2009
32.52
35.68
32.00
35.47
7,537,206
+3.82(+12.08%)
Jan 20, 2009
34.42
34.45
31.49
31.65
5,998,772
-3.08(-8.87%)
Jan 16, 2009
34.76
35.00
33.13
34.73
0
+0.91(+2.70%)
Jan 15, 2009
32.49
34.75
31.27
33.82
5,286,022
+1.04(+3.19%)
Jan 14, 2009
32.74
33.34
31.95
32.77
4,584,224
-0.98(-2.91%)
Jan 13, 2009
31.67
34.02
31.56
33.76
4,112,020
+1.65(+5.15%)
Jan 12, 2009
33.88
34.90
31.68
32.10
2,901,508
-2.20(-6.42%)
Jan 09, 2009
35.93
36.44
33.96
34.30
2,904,429
-1.70(-4.73%)
Jan 08, 2009
36.63
36.71
35.35
36.01
3,737,304
-1.28(-3.44%)
Jan 07, 2009
37.57
38.73
36.93
37.29
3,073,974
-1.22(-3.17%)
Jan 06, 2009
37.08
38.91
36.26
38.51
4,114,000
+2.05(+5.62%)
Jan 05, 2009
37.20
37.79
36.40
36.46
3,628,333
-1.06(-2.82%)
Jan 02, 2009
38.40
39.30
37.28
37.52
0
-0.58(-1.52%)
Jan 01, 2009
36.49
38.85
36.28
38.09
0
+0.00(+0.00%)
Dec 31, 2008
36.49
38.85
36.28
38.09
3,004,966
+1.35(+3.68%)
Dec 30, 2008
34.89
36.81
34.48
36.74
2,290,001
+2.06(+5.95%)
Dec 29, 2008
35.93
35.93
33.96
34.68
2,814,425
-1.19(-3.31%)
Dec 26, 2008
36.55
36.60
35.21
35.87
1,344,804
-0.35(-0.97%)
Dec 24, 2008
36.46
36.97
35.84
36.22
1,103,037
-1.84(-4.84%)
Dec 23, 2008
39.84
40.06
37.26
38.06
2,786,548
-0.80(-2.05%)
Dec 22, 2008
40.65
41.68
37.65
38.86
3,889,859
-1.70(-4.19%)
Dec 19, 2008
43.01
43.48
38.95
40.56
4,260,115
+1.44(+3.68%)
Dec 18, 2008
43.01
43.01
38.52
39.12
7,010,288
-3.72(-8.68%)
Dec 17, 2008
42.18
44.97
40.91
42.84
4,829,792
+0.06(+0.13%)
Dec 16, 2008
39.57
42.78
38.09
42.78
6,546,460
+4.10(+10.60%)
Dec 15, 2008
39.73
39.77
36.92
38.68
3,591,976
-0.96(-2.43%)
Dec 12, 2008
35.46
39.86
34.77
39.64
6,153,292
+3.39(+9.35%)
Dec 11, 2008
40.56
41.06
35.77
36.25
6,818,373
-5.33(-12.81%)
Dec 10, 2008
40.25
41.96
38.99
41.58
3,570,623
+2.67(+6.85%)
Dec 09, 2008
41.59
42.18
38.37
38.91
5,641,188
-3.60(-8.46%)
Dec 08, 2008
42.01
42.76
39.77
42.51
6,532,251
+0.61(+1.46%)
Dec 05, 2008
37.35
42.61
36.79
41.90
5,234,365
+4.04(+10.68%)
Dec 04, 2008
37.11
40.62
36.90
37.86
5,388,593
-0.14(-0.36%)
Dec 03, 2008
35.00
38.43
33.58
37.99
5,775,690
+2.01(+5.57%)
Dec 02, 2008
32.66
36.17
32.66
35.99
7,532,432
+4.37(+13.82%)
Dec 01, 2008
36.60
37.00
31.32
31.62
7,195,296
-6.53(-17.13%)
Nov 28, 2008
37.94
38.49
36.76
38.15
2,259,685
-0.59(-1.53%)
Nov 26, 2008
37.08
39.11
36.32
38.74
4,712,546
+0.85(+2.24%)
Nov 25, 2008
36.54
39.17
35.19
37.89
9,266,076
+2.40(+6.77%)
Nov 24, 2008
30.77
36.16
30.50
35.49
7,349,817
+5.43(+18.08%)
Nov 21, 2008
27.62
30.74
26.05
30.06
8,317,558
+3.14(+11.68%)
Nov 20, 2008
28.15
31.06
26.54
26.91
9,751,200
-1.86(-6.45%)
Nov 19, 2008
31.98
32.75
28.01
28.77
7,258,125
-3.98(-12.15%)
Nov 18, 2008
32.77
33.43
30.57
32.75
5,105,455
+0.09(+0.27%)
Nov 17, 2008
34.41
34.67
32.22
32.66
4,758,298
-2.21(-6.35%)
Nov 14, 2008
36.31
37.96
34.22
34.88
0
-3.65(-9.47%)
Nov 13, 2008
35.01
39.19
33.00
38.52
5,921,828
+3.92(+11.32%)
Nov 12, 2008
36.72
36.90
34.30
34.60
3,953,639
-3.09(-8.19%)
Nov 11, 2008
36.02
38.61
35.79
37.69
3,174,296
+0.80(+2.16%)
Nov 10, 2008
40.92
41.23
36.45
36.89
2,934,197
-3.57(-8.83%)
Nov 07, 2008
38.94
40.67
36.72
40.47
3,767,182
+1.95(+5.06%)
Nov 06, 2008
39.43
40.69
37.68
38.52
3,948,197
-1.25(-3.13%)
Nov 05, 2008
45.25
45.65
39.58
39.76
3,602,443
-5.50(-12.16%)
Nov 04, 2008
44.29
46.14
43.27
45.26
3,118,865
+2.18(+5.06%)
Nov 03, 2008
44.35
44.89
42.87
43.08
1,806,645
-1.58(-3.53%)
Oct 31, 2008
42.89
45.52
41.07
44.66
4,218,929
+2.40(+5.68%)
Oct 30, 2008
43.16
43.51
40.59
42.26
3,925,073
+0.31(+0.75%)
Oct 29, 2008
43.01
44.48
41.36
41.94
5,291,981
-2.20(-4.99%)
Oct 28, 2008
39.73
44.31
37.47
44.14
4,394,827
+5.66(+14.71%)
Oct 27, 2008
39.74
41.76
38.21
38.48
2,554,884
-1.88(-4.66%)
Oct 24, 2008
38.40
42.35
38.23
40.37
4,539,302
-1.35(-3.24%)
Oct 23, 2008
40.55
42.57
38.25
41.72
6,227,561
+1.32(+3.27%)
Oct 22, 2008
42.95
43.44
38.84
40.40
4,045,160
-3.65(-8.29%)
Oct 21, 2008
45.70
46.77
43.72
44.05
2,798,650
-2.23(-4.81%)
Oct 20, 2008
47.17
47.17
44.58
46.28
3,033,350
+0.27(+0.59%)
Oct 17, 2008
45.88
48.50
44.23
46.01
3,965,416
-1.02(-2.17%)
Oct 16, 2008
45.48
47.70
42.35
47.02
7,142,206
+3.50(+8.03%)
Oct 15, 2008
50.62
50.62
42.77
43.53
4,854,361
-7.53(-14.75%)
Oct 14, 2008
54.63
55.79
47.40
51.06
4,356,523
-3.64(-6.66%)
Oct 13, 2008
51.21
55.04
49.12
54.70
4,136,197
+3.57(+6.99%)
Oct 10, 2008
44.28
51.71
43.08
51.13
9,257,868
+5.68(+12.51%)
Oct 09, 2008
51.37
51.44
45.21
45.45
4,258,190
-3.79(-7.69%)
Oct 08, 2008
48.68
53.81
48.33
49.23
4,980,429
-1.25(-2.47%)
Oct 07, 2008
53.41
54.02
49.72
50.48
5,514,784
-2.35(-4.44%)
Oct 06, 2008
52.58
53.58
48.58
52.82
5,800,779
-1.35(-2.48%)
Oct 03, 2008
58.34
59.07
53.45
54.17
0
-2.19(-3.89%)
Oct 02, 2008
59.74
60.05
56.28
56.36
3,455,180
-4.29(-7.07%)
Oct 01, 2008
60.97
60.97
58.66
60.65
2,382,515
-1.24(-2.00%)
Sep 30, 2008
59.89
62.17
57.48
61.89
2,835,113
+3.22(+5.49%)
Sep 29, 2008
61.35
61.35
57.22
58.67
3,424,169
-3.75(-6.00%)
Sep 26, 2008
59.31
62.78
58.88
62.42
0
+1.77(+2.91%)
Sep 25, 2008
59.68
61.58
58.59
60.65
2,237,369
+1.86(+3.16%)
Sep 24, 2008
60.52
60.52
58.10
58.80
2,106,403
-0.82(-1.37%)
Sep 23, 2008
59.56
61.88
58.97
59.61
2,311,732
-0.23(-0.38%)
Sep 22, 2008
64.55
65.01
58.28
59.84
2,387,209
-5.50(-8.41%)
Sep 19, 2008
66.00
71.10
60.38
65.34
0
+3.42(+5.53%)
Sep 18, 2008
57.57
63.98
55.81
61.92
6,091,677
+4.87(+8.53%)
Sep 17, 2008
59.39
60.77
56.03
57.05
4,150,657
-3.86(-6.34%)
Sep 16, 2008
55.44
61.94
55.44
60.91
4,590,269
+3.43(+5.96%)
Sep 15, 2008
61.07
61.56
57.11
57.48
4,639,420
-5.50(-8.74%)
Sep 12, 2008
61.56
63.02
61.51
62.98
1,627,040
+0.45(+0.71%)
Sep 11, 2008
62.44
62.97
61.22
62.54
2,401,071
-0.44(-0.70%)
Sep 10, 2008
62.47
63.64
61.77
62.98
2,688,151
+0.48(+0.76%)
Sep 09, 2008
65.37
65.64
61.94
62.50
3,162,605
-3.19(-4.85%)
Sep 08, 2008
66.02
66.65
63.66
65.69
4,000,856
+2.79(+4.44%)
Sep 05, 2008
61.37
62.95
60.73
62.90
0
+0.87(+1.40%)
Sep 04, 2008
63.04
64.20
61.81
62.03
2,292,413
-2.06(-3.21%)
Sep 03, 2008
62.48
64.09
62.39
64.08
1,613,370
+1.25(+1.99%)
Sep 02, 2008
64.58
65.48
61.55
62.83
1,944,288
-0.05(-0.08%)
Aug 29, 2008
63.41
64.05
62.34
62.88
0
-0.72(-1.13%)
Aug 28, 2008
62.51
63.69
62.26
63.60
1,709,422
+1.25(+2.01%)
Aug 27, 2008
61.59
62.88
61.23
62.35
933,239
+0.48(+0.77%)
Aug 26, 2008
60.87
62.11
60.36
61.87
1,117,605
+0.70(+1.15%)
Aug 25, 2008
63.27
63.27
60.90
61.17
1,096,837
-2.43(-3.82%)
Aug 22, 2008
61.83
63.86
61.43
63.59
0
+1.82(+2.95%)
Aug 21, 2008
60.42
62.30
60.30
61.77
1,626,261
+0.08(+0.12%)
Aug 20, 2008
61.90
62.16
59.98
61.70
1,775,761
+0.26(+0.43%)
Aug 19, 2008
61.78
61.78
60.45
61.43
1,670,781
-0.64(-1.03%)
Aug 18, 2008
63.79
64.49
61.57
62.07
1,705,033
-1.89(-2.95%)
Aug 15, 2008
65.90
66.09
63.34
63.96
0
-0.12(-0.19%)
Aug 14, 2008
63.07
64.69
62.88
64.08
1,871,100
+0.33(+0.52%)
Aug 13, 2008
65.08
65.73
62.92
63.75
2,245,888
-1.26(-1.93%)
Aug 12, 2008
65.63
66.74
63.86
65.00
2,676,728
-2.72(-4.02%)
Aug 11, 2008
65.72
68.84
65.54
67.73
3,796,379
+1.99(+3.03%)
Aug 08, 2008
61.56
66.35
61.19
65.73
3,481,583
+4.20(+6.83%)
Aug 07, 2008
62.95
63.38
60.87
61.53
2,145,998
-2.40(-3.76%)
Aug 06, 2008
64.05
64.56
62.54
63.93
1,736,948
-0.12(-0.19%)
Aug 05, 2008
62.48
64.14
61.79
64.05
2,867,224
+2.96(+4.84%)
Aug 04, 2008
62.31
62.86
60.80
61.10
2,390,367
-1.33(-2.13%)
Aug 01, 2008
64.10
64.10
60.08
62.42
2,199,547
-0.28(-0.44%)
Jul 31, 2008
61.76
63.55
61.56
62.70
2,992,926
-2.12(-3.27%)
Jul 30, 2008
64.42
66.02
62.83
64.82
4,726,940
+0.52(+0.81%)
Jul 29, 2008
64.30
64.42
60.05
64.30
2,781,601
+4.34(+7.24%)
Jul 28, 2008
60.35
62.88
59.39
59.96
3,542,260
-0.43(-0.71%)
Jul 25, 2008
58.51
61.26
58.14
60.39
2,421,337
+2.47(+4.26%)
Jul 24, 2008
62.91
62.95
57.68
57.92
3,556,520
-5.40(-8.52%)
Jul 23, 2008
60.22
64.08
60.22
63.32
4,314,916
+3.10(+5.15%)
Jul 22, 2008
58.21
60.29
56.61
60.22
2,457,706
+1.69(+2.88%)
Jul 21, 2008
58.39
59.08
57.54
58.53
1,604,982
-0.15(-0.26%)
Jul 18, 2008
58.19
59.41
57.58
58.68
2,102,078
+0.06(+0.11%)
Jul 17, 2008
58.47
59.37
56.38
58.62
2,914,295
+0.76(+1.32%)
Jul 16, 2008
53.71
58.19
52.51
57.86
2,819,333
+4.50(+8.44%)
Jul 15, 2008
52.32
55.15
52.15
53.36
2,868,552
+0.43(+0.82%)
Jul 14, 2008
55.88
55.88
52.65
52.92
2,208,348
-1.94(-3.53%)
Jul 11, 2008
54.08
56.53
52.62
54.86
2,857,338
-0.05(-0.09%)
Jul 10, 2008
53.12
56.10
52.89
54.91
2,496,365
+1.55(+2.90%)
Jul 09, 2008
57.61
58.07
53.03
53.36
2,617,366
-4.37(-7.57%)
Jul 08, 2008
53.82
59.00
53.82
57.73
2,854,377
+3.50(+6.45%)
Jul 07, 2008
55.07
55.68
53.27
54.24
2,071,834
-0.45(-0.83%)
Jul 04, 2008
56.17
56.17
54.29
54.69
711,425
+0.00(+0.00%)
Jul 03, 2008
56.17
56.17
54.29
54.69
711,425
-0.43(-0.78%)
Jul 02, 2008
56.03
56.71
54.99
55.12
1,248,528
-0.93(-1.66%)
Jul 01, 2008
55.09
56.10
54.09
56.05
2,603,769
-0.02(-0.03%)
Jun 30, 2008
55.56
57.14
55.11
56.07
1,359,749
+0.60(+1.08%)
Jun 27, 2008
56.03
56.46
55.09
55.47
1,970,541
-0.25(-0.44%)
Jun 26, 2008
56.36
57.18
55.70
55.71
1,565,283
-2.35(-4.05%)
Jun 25, 2008
57.48
59.31
57.20
58.07
1,839,846
+1.07(+1.88%)
Jun 24, 2008
57.05
57.60
56.03
57.00
2,037,261
-0.03(-0.06%)
Jun 23, 2008
58.44
58.72
56.68
57.03
1,484,720
-1.26(-2.16%)
Jun 20, 2008
60.47
60.47
58.11
58.29
1,807,506
-2.35(-3.87%)
Jun 19, 2008
59.29
60.65
59.22
60.63
1,688,461
+1.06(+1.78%)
Jun 18, 2008
59.75
60.12
58.98
59.57
1,540,830
-0.48(-0.80%)
Jun 17, 2008
62.73
62.73
60.04
60.05
1,557,293
-2.53(-4.04%)
Jun 16, 2008
61.27
62.58
61.00
62.58
1,062,812
+0.66(+1.07%)
Jun 13, 2008
61.19
61.92
60.02
61.92
1,143,311
+1.38(+2.27%)
Jun 12, 2008
60.87
61.62
59.76
60.54
1,614,944
+0.40(+0.67%)
Jun 11, 2008
61.47
61.80
60.04
60.14
1,937,890
-1.58(-2.56%)
Jun 10, 2008
60.88
61.78
59.75
61.71
1,768,278
+0.96(+1.57%)
Jun 09, 2008
62.95
63.53
60.65
60.76
1,823,282
-1.59(-2.55%)
Jun 06, 2008
65.12
65.56
62.16
62.35
1,398,763
-3.74(-5.65%)
Jun 05, 2008
63.54
66.08
63.36
66.08
1,513,686
+3.06(+4.86%)
Jun 04, 2008
62.38
63.76
62.00
63.02
1,538,188
+0.21(+0.33%)
Jun 03, 2008
62.60
62.98
61.86
62.81
1,123,872
+0.67(+1.07%)
Jun 02, 2008
63.65
63.65
61.51
62.15
1,285,277
-1.49(-2.34%)
May 30, 2008
64.54
64.68
63.44
63.64
1,116,926
-0.89(-1.37%)
May 29, 2008
63.56
64.56
63.25
64.52
985,111
+0.95(+1.49%)
May 28, 2008
63.39
64.00
62.93
63.58
791,946
+0.56(+0.89%)
May 27, 2008
62.20
63.36
62.10
63.02
823,457
+1.08(+1.75%)
May 26, 2008
62.31
62.53
61.56
61.93
0
+0.00(+0.00%)
May 23, 2008
62.31
62.53
61.56
61.93
1,206,848
-0.74(-1.17%)
May 22, 2008
63.59
63.59
62.42
62.67
1,144,895
-0.95(-1.49%)
May 21, 2008
65.44
65.82
63.28
63.62
1,649,529
-1.82(-2.79%)
May 20, 2008
65.65
66.03
64.97
65.44
992,515
-0.52(-0.79%)
May 19, 2008
65.78
66.59
65.27
65.96
973,660
+0.45(+0.68%)
May 16, 2008
66.08
66.64
65.20
65.52
1,288,389
-0.66(-1.00%)
May 15, 2008
65.21
66.18
64.46
66.18
1,516,893
+0.83(+1.27%)
May 14, 2008
64.78
66.03
64.37
65.35
1,540,792
+0.91(+1.42%)
May 13, 2008
64.16
64.58
63.20
64.44
1,026,211
+0.47(+0.73%)
May 12, 2008
63.04
64.19
62.21
63.97
1,070,407
+1.46(+2.33%)
May 09, 2008
62.32
63.07
62.09
62.51
447,294
-0.29(-0.46%)
May 08, 2008
62.82
63.61
62.00
62.80
1,332,819
+0.13(+0.21%)
May 07, 2008
65.73
65.73
62.53
62.67
1,471,937
-2.72(-4.15%)
May 06, 2008
64.86
65.39
64.10
65.39
1,645,305
-0.03(-0.05%)
May 05, 2008
65.66
66.29
65.21
65.42
1,027,544
-0.84(-1.27%)
May 02, 2008
66.13
67.52
65.74
66.26
1,981,626
+0.86(+1.32%)
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
.