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 (%)
Jul 31, 2007
68.86
69.82
67.34
67.90
1,633,016
-0.33(-0.48%)
Jul 30, 2007
67.29
68.57
66.60
68.22
1,594,373
+0.93(+1.38%)
Jul 27, 2007
66.67
70.64
66.67
67.29
2,740,617
-1.36(-1.99%)
Jul 26, 2007
69.30
70.15
66.63
68.66
2,253,848
-1.75(-2.49%)
Jul 25, 2007
71.73
72.16
68.93
70.41
1,510,870
-0.24(-0.34%)
Jul 24, 2007
71.95
72.94
70.38
70.65
1,333,090
-1.82(-2.52%)
Jul 23, 2007
73.73
74.20
72.41
72.47
1,152,446
-0.97(-1.33%)
Jul 20, 2007
75.20
75.20
72.74
73.45
1,265,062
-1.82(-2.42%)
Jul 19, 2007
75.79
75.96
74.99
75.27
825,174
+0.08(+0.10%)
Jul 18, 2007
75.60
75.60
73.35
75.20
1,412,606
-0.84(-1.11%)
Jul 17, 2007
76.93
77.57
75.61
76.04
878,607
-0.58(-0.76%)
Jul 16, 2007
77.26
78.33
76.61
76.62
766,336
-0.55(-0.72%)
Jul 13, 2007
75.96
77.24
75.22
77.18
644,977
+0.97(+1.28%)
Jul 12, 2007
75.21
76.20
74.63
76.20
1,061,007
+1.28(+1.71%)
Jul 11, 2007
74.80
75.37
74.06
74.92
1,274,417
-0.41(-0.55%)
Jul 10, 2007
76.69
77.04
74.86
75.33
1,746,804
-2.13(-2.75%)
Jul 09, 2007
78.43
78.51
76.72
77.47
842,963
-0.72(-0.92%)
Jul 06, 2007
78.60
78.69
77.37
78.19
806,092
-0.42(-0.53%)
Jul 05, 2007
78.16
80.78
77.82
78.60
1,324,191
+1.68(+2.18%)
Jul 03, 2007
77.54
78.17
76.43
76.93
697,462
+0.00(+0.00%)
Jul 02, 2007
74.76
77.00
74.47
76.93
1,312,424
+2.17(+2.90%)
Jun 29, 2007
75.35
76.64
74.07
74.76
1,603,317
-0.40(-0.54%)
Jun 28, 2007
76.65
77.15
74.77
75.16
1,482,897
-1.18(-1.54%)
Jun 27, 2007
74.53
76.47
72.27
76.33
2,188,804
+2.13(+2.86%)
Jun 26, 2007
75.37
76.08
73.25
74.21
1,501,503
-1.04(-1.38%)
Jun 25, 2007
75.77
76.72
74.65
75.25
2,021,511
-0.86(-1.12%)
Jun 22, 2007
76.77
76.71
75.33
76.10
1,896,996
-0.35(-0.46%)
Jun 21, 2007
77.63
77.37
73.47
76.45
2,473,139
-0.86(-1.11%)
Jun 20, 2007
80.88
81.43
77.29
77.31
2,043,775
-3.45(-4.27%)
Jun 19, 2007
79.76
80.76
78.76
80.76
930,448
+1.00(+1.25%)
Jun 18, 2007
79.08
81.13
78.81
79.76
1,266,625
-1.68(-2.06%)
Jun 15, 2007
81.12
82.09
80.77
81.43
1,339,140
+1.14(+1.42%)
Jun 14, 2007
80.43
81.35
79.58
80.30
1,691,696
-0.80(-0.98%)
Jun 13, 2007
76.42
81.48
75.98
81.09
5,399,656
+5.07(+6.68%)
Jun 12, 2007
77.24
77.24
75.76
76.02
1,467,790
-1.23(-1.59%)
Jun 11, 2007
78.30
78.79
77.15
77.25
1,035,802
-1.04(-1.33%)
Jun 08, 2007
77.50
78.41
76.49
78.29
1,182,978
+1.23(+1.60%)
Jun 07, 2007
79.11
79.86
76.82
77.06
2,478,228
-2.80(-3.50%)
Jun 06, 2007
81.52
80.74
78.99
79.86
1,250,245
-1.34(-1.65%)
Jun 05, 2007
82.67
83.06
81.18
81.20
1,550,482
-1.47(-1.78%)
Jun 04, 2007
81.45
83.22
81.26
82.67
1,715,390
+1.29(+1.58%)
Jun 01, 2007
82.00
82.39
80.35
81.38
919,158
-0.62(-0.75%)
May 31, 2007
84.11
84.26
81.15
81.99
2,179,104
-1.60(-1.91%)
May 30, 2007
80.49
84.67
79.74
83.59
4,158,792
+3.67(+4.59%)
May 29, 2007
76.71
80.50
76.72
79.93
3,614,136
+5.16(+6.90%)
May 25, 2007
72.98
75.83
72.97
74.77
2,121,060
+1.99(+2.73%)
May 24, 2007
74.33
74.52
71.72
72.78
1,818,120
-1.66(-2.23%)
May 23, 2007
74.68
75.91
74.35
74.44
1,314,491
-0.23(-0.31%)
May 22, 2007
73.95
75.16
73.70
74.67
1,022,205
+0.89(+1.20%)
May 21, 2007
73.13
74.82
72.84
73.79
1,201,336
+0.66(+0.90%)
May 18, 2007
74.21
74.33
72.56
73.13
1,326,640
-0.89(-1.21%)
May 17, 2007
75.55
75.55
74.00
74.02
1,821,300
-1.69(-2.23%)
May 16, 2007
76.88
77.06
74.59
75.71
1,612,025
-1.16(-1.51%)
May 15, 2007
78.34
79.86
76.86
76.87
2,281,038
-1.30(-1.67%)
May 14, 2007
77.88
78.69
77.72
78.17
1,445,050
+0.30(+0.38%)
May 11, 2007
74.92
78.57
75.98
77.88
2,165,905
+2.96(+3.95%)
May 10, 2007
75.62
75.97
74.89
74.91
1,068,004
-0.99(-1.31%)
May 09, 2007
74.86
76.56
74.55
75.91
1,299,384
+1.06(+1.41%)
May 08, 2007
75.79
75.31
74.83
74.85
1,061,961
-0.62(-0.82%)
May 07, 2007
74.87
75.69
74.87
75.47
861,909
+0.62(+0.83%)
May 04, 2007
75.99
75.99
74.37
74.85
1,323,546
-1.40(-1.83%)
May 03, 2007
76.09
77.00
75.78
76.25
1,219,713
+0.67(+0.88%)
May 02, 2007
75.26
75.66
74.78
75.58
2,259,570
-0.03(-0.03%)
May 01, 2007
77.13
77.22
74.84
75.61
2,495,116
-1.28(-1.66%)
Apr 30, 2007
79.20
79.22
76.73
76.88
2,218,065
-2.32(-2.93%)
Apr 27, 2007
80.65
80.65
78.98
79.20
2,313,161
-1.91(-2.36%)
Apr 26, 2007
82.22
82.69
81.06
81.11
908,821
-1.39(-1.68%)
Apr 25, 2007
83.16
83.48
81.61
82.50
950,644
+0.12(+0.15%)
Apr 24, 2007
83.77
83.77
82.05
82.38
658,836
-1.25(-1.50%)
Apr 23, 2007
81.91
83.82
81.91
83.64
829,468
+1.67(+2.03%)
Apr 20, 2007
81.92
82.36
81.49
81.97
1,093,289
+0.06(+0.07%)
Apr 19, 2007
81.88
82.36
81.28
81.91
779,376
-0.33(-0.40%)
Apr 18, 2007
82.15
82.79
81.66
82.24
999,465
-0.07(-0.08%)
Apr 17, 2007
81.32
82.31
80.48
82.31
869,224
+1.70(+2.11%)
Apr 16, 2007
81.12
81.37
80.26
80.61
591,091
-0.35(-0.43%)
Apr 13, 2007
79.55
81.09
79.33
80.96
910,411
+1.31(+1.65%)
Apr 12, 2007
79.31
80.37
79.05
79.64
1,050,829
-0.72(-0.90%)
Apr 11, 2007
81.06
82.21
79.93
80.37
1,291,592
-1.63(-1.99%)
Apr 10, 2007
82.06
82.28
81.44
81.99
547,996
+0.12(+0.15%)
Apr 09, 2007
82.09
82.69
81.73
81.87
432,704
-0.19(-0.23%)
Apr 05, 2007
82.14
82.37
81.89
82.06
488,203
-0.08(-0.09%)
Apr 04, 2007
82.82
82.82
81.40
82.14
866,680
-0.55(-0.67%)
Apr 03, 2007
82.25
83.13
81.96
82.69
1,015,367
+0.79(+0.97%)
Apr 02, 2007
81.43
82.06
80.71
81.90
1,142,427
+0.15(+0.18%)
Mar 30, 2007
79.59
82.06
79.28
81.75
2,324,770
+2.63(+3.32%)
Mar 29, 2007
79.01
80.18
78.79
79.12
1,171,211
-0.43(-0.54%)
Mar 28, 2007
79.37
81.00
78.30
79.55
1,759,281
-1.63(-2.01%)
Mar 27, 2007
83.03
83.03
81.06
81.18
1,145,131
-1.97(-2.37%)
Mar 26, 2007
84.38
84.79
82.74
83.14
1,042,242
-1.74(-2.04%)
Mar 23, 2007
84.62
85.48
84.53
84.88
606,040
+0.13(+0.16%)
Mar 22, 2007
86.96
86.96
83.97
84.75
718,469
+0.24(+0.28%)
Mar 21, 2007
82.39
84.63
82.16
84.51
968,932
+1.40(+1.69%)
Mar 20, 2007
83.61
83.61
81.86
83.11
883,059
+0.87(+1.06%)
Mar 19, 2007
81.35
82.79
81.31
82.24
1,026,181
+1.52(+1.89%)
Mar 16, 2007
81.84
82.09
80.38
80.72
1,604,074
-1.14(-1.40%)
Mar 15, 2007
81.43
82.25
81.32
81.86
1,177,730
+0.98(+1.21%)
Mar 14, 2007
80.35
81.46
78.73
80.88
1,637,469
+1.05(+1.32%)
Mar 13, 2007
82.59
81.67
79.70
79.83
1,671,023
-2.76(-3.34%)
Mar 12, 2007
81.52
83.21
81.16
82.59
1,060,371
+0.16(+0.20%)
Mar 09, 2007
81.81
82.89
81.81
82.43
843,303
+1.09(+1.34%)
Mar 08, 2007
81.16
82.65
81.06
81.34
1,721,910
+1.03(+1.28%)
Mar 07, 2007
83.64
83.65
80.22
80.31
1,821,459
-1.42(-1.74%)
Mar 06, 2007
79.39
82.11
79.23
81.74
2,114,540
+2.84(+3.60%)
Mar 05, 2007
80.18
81.69
78.77
78.89
3,619,065
-3.67(-4.44%)
Mar 02, 2007
84.33
84.73
82.52
82.56
1,778,364
-1.75(-2.07%)
Mar 01, 2007
86.31
86.31
83.13
84.31
2,312,810
-2.06(-2.39%)
Feb 28, 2007
86.15
86.77
84.96
86.37
1,537,602
+1.55(+1.83%)
Feb 27, 2007
87.51
88.04
84.26
84.82
1,782,657
-3.22(-3.66%)
Feb 26, 2007
86.66
89.17
85.93
88.04
1,549,415
-0.74(-0.84%)
Feb 23, 2007
90.55
90.55
88.63
88.78
1,135,748
-1.91(-2.10%)
Feb 22, 2007
91.72
91.72
90.23
90.68
826,924
-0.78(-0.85%)
Feb 21, 2007
90.12
92.22
90.12
91.46
937,127
-0.79(-0.86%)
Feb 20, 2007
92.12
92.68
90.42
92.26
1,325,146
+1.05(+1.15%)
Feb 16, 2007
91.80
91.81
90.12
91.21
886,240
-0.60(-0.65%)
Feb 15, 2007
91.06
92.12
90.60
91.80
952,076
+0.77(+0.84%)
Feb 14, 2007
91.82
92.04
90.50
91.04
1,251,265
-0.78(-0.85%)
Feb 13, 2007
90.55
91.93
88.89
91.82
1,879,228
+1.89(+2.10%)
Feb 12, 2007
91.80
91.80
89.77
89.92
1,578,595
-1.88(-2.05%)
Feb 09, 2007
92.85
93.84
89.45
91.80
1,963,309
-1.11(-1.19%)
Feb 08, 2007
93.39
94.15
92.81
92.91
1,278,234
-0.48(-0.52%)
Feb 07, 2007
93.15
94.29
92.25
93.39
1,328,167
+0.25(+0.26%)
Feb 06, 2007
91.80
93.24
91.28
93.15
896,735
+1.40(+1.52%)
Feb 05, 2007
91.65
91.93
91.28
91.75
794,483
+0.20(+0.22%)
Feb 02, 2007
92.29
92.36
91.39
91.55
1,216,532
-0.81(-0.88%)
Feb 01, 2007
92.26
92.94
91.09
92.36
1,877,277
-0.93(-1.00%)
Jan 31, 2007
92.85
93.86
91.91
93.29
904,209
+0.13(+0.14%)
Jan 30, 2007
91.89
93.21
91.29
93.17
916,136
+1.53(+1.67%)
Jan 29, 2007
90.34
92.36
90.34
91.64
985,789
-0.67(-0.72%)
Jan 26, 2007
92.11
92.60
91.05
92.31
1,016,957
+0.19(+0.21%)
Jan 25, 2007
92.21
93.67
91.87
92.11
1,255,970
-0.10(-0.11%)
Jan 24, 2007
90.87
92.44
90.45
92.21
1,099,491
+1.74(+1.92%)
Jan 23, 2007
89.51
91.18
89.39
90.48
1,328,008
+1.09(+1.22%)
Jan 22, 2007
90.25
90.40
88.92
89.39
1,038,107
-0.84(-0.93%)
Jan 19, 2007
89.29
90.23
88.57
90.23
1,026,817
+0.99(+1.11%)
Jan 18, 2007
91.00
91.00
88.62
89.24
1,678,179
+0.99(+1.13%)
Jan 17, 2007
87.76
88.32
86.88
88.25
905,641
+0.49(+0.56%)
Jan 16, 2007
86.18
88.13
86.02
87.76
1,196,972
+1.88(+2.19%)
Jan 12, 2007
84.26
86.15
84.20
85.88
870,973
+0.72(+0.85%)
Jan 11, 2007
83.16
85.52
82.61
85.16
2,501,445
+2.57(+3.11%)
Jan 10, 2007
81.56
82.79
81.36
82.59
2,163,838
+1.23(+1.52%)
Jan 09, 2007
83.86
84.13
81.28
81.36
7,919,071
-1.52(-1.84%)
Jan 08, 2007
81.72
82.97
81.59
82.88
1,503,570
+1.00(+1.22%)
Jan 05, 2007
84.65
84.65
81.72
81.88
1,086,928
-0.94(-1.14%)
Jan 04, 2007
83.39
83.89
82.32
82.82
3,002,848
+1.86(+2.30%)
Jan 03, 2007
81.87
82.08
80.65
80.96
814,679
-0.82(-1.00%)
Dec 29, 2006
80.80
81.89
80.57
81.78
647,068
+1.22(+1.51%)
Dec 28, 2006
79.77
80.98
79.58
80.56
531,139
+0.79(+0.99%)
Dec 27, 2006
79.24
80.00
79.24
79.77
335,858
+0.04(+0.05%)
Dec 26, 2006
79.43
80.09
79.43
79.73
324,567
+0.39(+0.49%)
Dec 22, 2006
80.02
80.09
78.74
79.34
333,473
-1.09(-1.36%)
Dec 21, 2006
82.22
82.22
80.43
80.43
451,786
-0.75(-0.92%)
Dec 20, 2006
80.87
81.53
80.82
81.18
609,061
+0.64(+0.80%)
Dec 19, 2006
81.03
81.09
79.80
80.54
686,506
-0.87(-1.07%)
Dec 18, 2006
81.53
82.31
81.14
81.41
519,531
-0.12(-0.15%)
Dec 15, 2006
83.01
83.19
81.53
81.53
482,796
-1.13(-1.37%)
Dec 14, 2006
82.36
82.87
82.14
82.66
638,798
+0.30(+0.37%)
Dec 13, 2006
83.01
83.01
81.99
82.36
592,204
-0.46(-0.55%)
Dec 12, 2006
82.79
83.33
82.38
82.82
437,315
-0.30(-0.36%)
Dec 11, 2006
82.02
83.42
81.98
83.11
507,763
+1.09(+1.33%)
Dec 08, 2006
82.11
82.55
81.70
82.02
318,683
-0.09(-0.11%)
Dec 07, 2006
82.75
83.07
81.95
82.11
315,821
-0.64(-0.77%)
Dec 06, 2006
83.26
83.26
81.77
82.74
504,264
-0.52(-0.62%)
Dec 05, 2006
84.26
84.39
83.01
83.26
449,878
-1.01(-1.19%)
Dec 04, 2006
82.94
84.64
82.94
84.26
453,059
+1.33(+1.60%)
Dec 01, 2006
83.43
84.02
82.43
82.94
453,059
-0.75(-0.89%)
Nov 30, 2006
83.58
83.69
82.30
83.69
566,284
+1.36(+1.66%)
Nov 29, 2006
81.75
82.39
81.10
82.32
517,304
+1.80(+2.24%)
Nov 28, 2006
80.65
80.65
79.52
80.52
712,427
-0.13(-0.16%)
Nov 27, 2006
83.81
83.81
80.52
80.65
663,447
-3.16(-3.77%)
Nov 24, 2006
83.49
83.92
83.08
83.81
166,975
+0.95(+1.15%)
Nov 22, 2006
82.85
83.67
82.18
82.86
823,902
+0.00(+0.00%)
Nov 21, 2006
81.01
83.28
81.01
82.86
629,098
+1.58(+1.95%)
Nov 20, 2006
79.55
82.16
79.55
81.28
1,139,565
+2.96(+3.78%)
Nov 17, 2006
78.74
78.74
77.89
78.32
511,738
-0.43(-0.54%)
Nov 16, 2006
78.64
79.08
78.29
78.74
322,659
+0.14(+0.18%)
Nov 15, 2006
78.72
78.94
78.32
78.60
417,437
-0.12(-0.15%)
Nov 14, 2006
78.15
78.72
77.52
78.72
537,341
+1.03(+1.33%)
Nov 13, 2006
77.98
78.25
77.11
77.69
466,894
-0.28(-0.36%)
Nov 10, 2006
78.29
78.29
77.55
77.98
314,072
+0.25(+0.32%)
Nov 09, 2006
77.35
78.11
77.21
77.72
419,027
+0.05(+0.06%)
Nov 08, 2006
77.09
78.04
76.55
77.67
396,446
+0.11(+0.15%)
Nov 07, 2006
78.55
78.73
77.54
77.56
482,637
-0.99(-1.26%)
Nov 06, 2006
77.44
78.78
77.44
78.55
598,884
+1.16(+1.50%)
Nov 03, 2006
78.68
79.04
76.87
77.38
922,020
-1.30(-1.65%)
Nov 02, 2006
81.36
81.37
78.23
78.68
1,257,879
-2.68(-3.29%)
Nov 01, 2006
82.26
82.62
81.13
81.36
451,786
-1.06(-1.28%)
Oct 31, 2006
82.81
82.99
81.65
82.42
427,774
+0.24(+0.29%)
Oct 30, 2006
81.59
82.57
80.91
82.18
532,093
+0.75(+0.92%)
Oct 27, 2006
81.87
82.09
81.21
81.43
555,947
-0.45(-0.55%)
Oct 26, 2006
81.12
82.15
81.12
81.87
464,190
+0.91(+1.12%)
Oct 25, 2006
80.87
81.28
80.34
80.97
389,767
+0.26(+0.32%)
Oct 24, 2006
80.49
81.07
80.38
80.71
478,661
-0.13(-0.16%)
Oct 23, 2006
79.93
80.84
79.70
80.84
502,038
+0.69(+0.86%)
Oct 20, 2006
79.82
80.30
79.19
80.15
381,975
+0.21(+0.26%)
Oct 19, 2006
80.45
80.60
79.59
79.94
217,067
-0.36(-0.45%)
Oct 18, 2006
80.05
80.68
79.91
80.30
347,467
+0.62(+0.77%)
Oct 17, 2006
80.12
80.38
79.37
79.68
326,794
-0.44(-0.55%)
Oct 16, 2006
80.01
80.33
79.76
80.12
239,012
+0.45(+0.56%)
Oct 13, 2006
78.60
79.86
78.47
79.67
356,531
+1.01(+1.28%)
Oct 12, 2006
77.32
78.67
77.29
78.67
586,003
+1.51(+1.96%)
Oct 11, 2006
77.14
77.88
76.69
77.16
428,251
-0.11(-0.14%)
Oct 10, 2006
77.40
77.72
76.31
77.27
400,104
+0.02(+0.02%)
Oct 09, 2006
76.79
77.29
75.99
77.25
280,518
+0.54(+0.71%)
Oct 06, 2006
77.69
77.69
76.62
76.71
389,449
-1.23(-1.57%)
Oct 05, 2006
77.84
78.32
77.55
77.93
419,982
+0.25(+0.32%)
Oct 04, 2006
76.86
77.81
76.86
77.69
491,542
+1.11(+1.45%)
Oct 03, 2006
75.91
76.78
75.91
76.58
423,321
+0.74(+0.97%)
Oct 02, 2006
75.82
76.68
75.03
75.84
456,080
+0.13(+0.17%)
Sep 29, 2006
75.67
76.11
75.61
75.71
450,355
+0.14(+0.19%)
Sep 28, 2006
75.99
76.08
75.16
75.57
700,341
-0.86(-1.13%)
Sep 27, 2006
75.01
76.45
74.45
76.43
625,918
+1.43(+1.90%)
Sep 26, 2006
75.45
75.73
74.80
75.00
532,730
-0.61(-0.81%)
Sep 25, 2006
76.35
76.61
74.98
75.61
748,684
-0.73(-0.96%)
Sep 22, 2006
76.03
76.57
75.46
76.34
349,693
+0.46(+0.60%)
Sep 21, 2006
76.99
77.38
75.65
75.88
472,459
-1.11(-1.44%)
Sep 20, 2006
78.20
78.71
76.77
76.99
513,647
-0.82(-1.06%)
Sep 19, 2006
76.69
78.51
76.47
77.81
592,364
+1.28(+1.68%)
Sep 18, 2006
76.57
77.13
76.43
76.53
371,161
-0.60(-0.77%)
Sep 15, 2006
79.15
79.15
77.13
77.13
572,963
-0.20(-0.26%)
Sep 14, 2006
78.10
78.11
77.28
77.33
368,617
-0.91(-1.17%)
Sep 13, 2006
78.11
78.74
77.89
78.24
407,896
+0.45(+0.57%)
Sep 12, 2006
76.47
77.91
75.96
77.79
480,570
+1.33(+1.74%)
Sep 11, 2006
76.33
76.78
75.92
76.47
358,280
-0.50(-0.65%)
Sep 08, 2006
76.19
77.16
75.61
76.96
341,742
+0.67(+0.87%)
Sep 07, 2006
76.53
76.76
76.16
76.30
477,866
-0.23(-0.30%)
Sep 06, 2006
76.40
76.65
76.16
76.53
378,317
+0.13(+0.16%)
Sep 05, 2006
75.73
76.40
75.73
76.40
455,603
+0.94(+1.25%)
Sep 01, 2006
76.03
76.20
75.34
75.46
274,793
-0.63(-0.83%)
Aug 31, 2006
76.12
76.47
75.75
76.09
310,573
+0.13(+0.17%)
Aug 30, 2006
75.96
76.10
75.72
75.96
426,661
+0.42(+0.56%)
Aug 29, 2006
76.09
77.26
75.10
75.54
631,642
-0.01(-0.01%)
Aug 28, 2006
74.80
75.66
74.80
75.55
226,131
+0.59(+0.79%)
Aug 25, 2006
74.77
75.27
74.58
74.96
278,609
+0.13(+0.17%)
Aug 24, 2006
74.20
74.83
74.10
74.83
359,075
+0.63(+0.85%)
Aug 23, 2006
74.72
74.72
73.80
74.20
664,560
+0.11(+0.15%)
Aug 22, 2006
73.10
74.09
72.94
74.09
353,510
+0.83(+1.13%)
Aug 21, 2006
72.63
73.42
72.47
73.26
246,168
+0.60(+0.82%)
Aug 18, 2006
72.45
72.84
72.19
72.66
374,183
+0.21(+0.30%)
Aug 17, 2006
72.50
72.61
71.91
72.45
313,436
+0.01(+0.02%)
Aug 16, 2006
71.97
72.61
71.38
72.44
357,008
+0.47(+0.65%)
Aug 15, 2006
71.97
72.30
71.78
71.97
331,246
+0.77(+1.08%)
Aug 14, 2006
71.09
71.96
71.00
71.20
295,307
+0.60(+0.85%)
Aug 11, 2006
70.62
70.76
69.98
70.61
357,644
+0.07(+0.10%)
Aug 10, 2006
70.78
70.96
70.15
70.54
524,778
-0.39(-0.55%)
Aug 09, 2006
71.09
71.53
70.68
70.93
555,152
+0.13(+0.18%)
Aug 08, 2006
72.51
72.51
70.74
70.80
651,679
-1.75(-2.41%)
Aug 07, 2006
74.49
74.49
72.44
72.55
513,011
-1.94(-2.61%)
Aug 04, 2006
74.01
74.66
73.83
74.49
490,906
+0.99(+1.35%)
Aug 03, 2006
72.39
73.57
72.32
73.50
457,193
+0.80(+1.10%)
Aug 02, 2006
72.79
73.00
72.38
72.70
448,765
-0.34(-0.46%)
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
.