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
)
198.47
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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, 2018
134.18
134.74
132.28
132.72
918,957
-1.08(-0.81%)
Apr 27, 2018
131.17
134.31
131.17
133.80
584,630
+2.24(+1.70%)
Apr 26, 2018
130.53
133.23
128.56
131.56
941,424
-0.17(-0.13%)
Apr 25, 2018
131.38
132.40
130.51
131.73
949,951
-0.09(-0.07%)
Apr 24, 2018
131.41
132.37
130.82
131.82
1,032,429
+0.73(+0.56%)
Apr 23, 2018
131.41
131.72
130.37
131.09
739,699
+0.11(+0.08%)
Apr 20, 2018
132.64
132.64
130.62
130.98
1,387,543
-1.36(-1.03%)
Apr 19, 2018
134.75
134.95
131.72
132.34
822,197
-2.78(-2.05%)
Apr 18, 2018
136.13
136.40
134.99
135.12
758,818
-0.83(-0.61%)
Apr 17, 2018
135.42
136.51
134.78
135.95
771,354
+0.79(+0.58%)
Apr 16, 2018
135.87
136.97
134.97
135.16
742,509
-0.43(-0.32%)
Apr 13, 2018
134.57
135.76
133.98
135.59
698,213
+1.08(+0.80%)
Apr 12, 2018
135.35
135.35
133.97
134.51
815,115
-0.67(-0.50%)
Apr 11, 2018
135.47
136.75
135.01
135.18
1,041,047
-0.62(-0.46%)
Apr 10, 2018
135.38
135.97
134.61
135.80
790,698
+1.11(+0.83%)
Apr 09, 2018
135.32
135.79
134.01
134.69
577,184
-0.47(-0.35%)
Apr 06, 2018
135.83
136.40
134.67
135.16
737,919
-0.19(-0.14%)
Apr 05, 2018
135.30
135.46
133.70
135.35
726,824
+0.17(+0.13%)
Apr 04, 2018
133.49
135.70
133.12
135.18
780,233
+0.86(+0.64%)
Apr 03, 2018
132.49
134.66
131.50
134.31
823,530
+1.87(+1.41%)
Apr 02, 2018
133.78
134.06
131.37
132.44
820,846
-1.47(-1.09%)
Mar 29, 2018
133.91
133.91
133.91
0
+0.33(+0.25%)
Mar 28, 2018
130.70
133.95
130.26
133.57
1,034,222
+3.97(+3.07%)
Mar 27, 2018
128.06
131.30
126.18
129.60
919,188
+1.46(+1.14%)
Mar 26, 2018
128.35
128.75
127.14
128.14
682,365
+0.66(+0.52%)
Mar 23, 2018
129.32
129.83
127.17
127.48
1,004,411
-1.81(-1.40%)
Mar 22, 2018
131.12
132.49
129.05
129.29
1,330,440
-2.40(-1.83%)
Mar 21, 2018
132.53
133.70
131.20
131.69
837,816
-0.86(-0.65%)
Mar 20, 2018
133.07
134.04
131.95
132.56
1,359,337
-0.63(-0.47%)
Mar 19, 2018
133.58
133.62
132.15
133.19
1,028,555
-0.53(-0.40%)
Mar 16, 2018
132.33
133.94
131.81
133.72
1,787,601
+1.68(+1.27%)
Mar 15, 2018
131.68
132.42
131.32
132.04
1,093,415
+0.16(+0.12%)
Mar 14, 2018
130.57
131.90
130.40
131.88
989,613
+1.57(+1.21%)
Mar 13, 2018
131.07
131.48
129.97
130.31
735,158
-0.02(-0.01%)
Mar 12, 2018
129.94
130.69
129.29
130.32
915,618
+0.10(+0.07%)
Mar 09, 2018
128.77
130.23
128.29
130.23
787,453
+1.55(+1.20%)
Mar 08, 2018
127.66
128.78
127.01
128.68
885,968
+1.12(+0.88%)
Mar 07, 2018
127.98
125.47
127.56
1,133,782
+1.73(+1.38%)
Mar 06, 2018
125.88
126.33
124.01
125.82
1,058,407
-0.10(-0.08%)
Mar 05, 2018
123.51
126.45
123.15
125.92
1,356,386
+1.76(+1.42%)
Mar 02, 2018
124.97
125.52
123.37
124.16
1,119,002
-0.93(-0.74%)
Mar 01, 2018
125.19
127.39
124.36
125.09
1,571,882
-0.78(-0.62%)
Feb 28, 2018
125.92
126.98
125.41
125.87
1,787,548
-0.05(-0.04%)
Feb 27, 2018
128.81
129.17
125.62
125.92
1,177,259
-3.28(-2.54%)
Feb 26, 2018
129.42
129.66
128.25
129.20
747,528
+0.11(+0.09%)
Feb 23, 2018
127.41
129.16
126.64
129.09
644,847
+2.33(+1.84%)
Feb 22, 2018
127.58
126.76
1,096,017
+0.89(+0.70%)
Feb 21, 2018
129.02
129.62
125.64
125.87
1,253,412
-3.55(-2.74%)
Feb 20, 2018
130.63
132.03
129.35
129.42
1,108,374
-1.74(-1.32%)
Feb 16, 2018
131.16
131.16
131.16
0
+1.19(+0.91%)
Feb 15, 2018
128.74
130.39
128.42
129.97
991,094
+1.76(+1.37%)
Feb 14, 2018
127.43
128.33
126.86
128.21
1,084,175
-0.39(-0.30%)
Feb 13, 2018
127.28
129.34
127.18
128.60
1,374,840
+0.53(+0.41%)
Feb 12, 2018
129.10
129.62
125.64
128.07
1,769,312
-0.69(-0.54%)
Feb 09, 2018
125.86
129.64
125.00
128.77
1,671,797
+3.77(+3.01%)
Feb 08, 2018
130.05
124.90
125.00
1,834,365
-2.70(-2.11%)
Feb 07, 2018
128.95
129.75
127.64
127.69
1,430,254
-1.59(-1.23%)
Feb 06, 2018
126.99
130.18
125.89
129.28
2,330,102
-0.57(-0.44%)
Feb 05, 2018
132.21
133.28
128.13
129.86
1,268,484
-2.42(-1.83%)
Feb 02, 2018
128.02
132.74
128.02
132.28
2,174,391
-0.12(-0.09%)
Feb 01, 2018
137.08
138.32
132.15
132.40
1,740,586
-5.08(-3.69%)
Jan 31, 2018
134.55
137.49
134.09
137.47
1,467,734
+2.85(+2.12%)
Jan 30, 2018
135.50
136.09
134.60
134.62
694,518
-1.11(-0.82%)
Jan 29, 2018
136.78
136.82
135.39
135.74
490,039
-1.49(-1.08%)
Jan 26, 2018
137.73
137.73
135.84
137.22
682,467
-0.07(-0.05%)
Jan 25, 2018
138.62
139.02
136.06
137.29
846,670
-1.31(-0.94%)
Jan 24, 2018
139.23
139.59
138.20
138.60
703,923
-0.72(-0.52%)
Jan 23, 2018
137.55
139.36
137.54
139.32
939,256
+2.09(+1.52%)
Jan 22, 2018
136.08
137.30
135.73
137.23
779,600
+1.13(+0.83%)
Jan 19, 2018
135.70
136.11
135.27
136.10
895,451
+0.73(+0.54%)
Jan 18, 2018
136.41
137.21
134.80
135.37
792,637
-1.71(-1.25%)
Jan 17, 2018
137.25
137.34
136.41
137.08
669,652
+0.71(+0.52%)
Jan 16, 2018
135.96
137.74
135.96
136.37
760,999
+0.65(+0.48%)
Jan 12, 2018
135.72
135.72
135.72
0
-1.24(-0.91%)
Jan 11, 2018
138.45
139.00
136.79
136.96
580,325
-0.96(-0.70%)
Jan 10, 2018
139.06
139.57
136.93
137.92
748,487
-1.70(-1.22%)
Jan 09, 2018
140.62
140.93
139.24
139.63
638,863
-1.06(-0.76%)
Jan 08, 2018
140.25
141.03
139.81
140.69
677,130
+0.10(+0.07%)
Jan 05, 2018
140.84
140.86
139.67
140.59
840,609
-0.28(-0.20%)
Jan 04, 2018
142.99
143.42
140.80
140.87
641,853
-2.57(-1.79%)
Jan 03, 2018
143.41
143.60
142.51
143.43
638,943
+0.44(+0.31%)
Jan 02, 2018
144.08
144.57
142.80
142.99
737,857
-0.94(-0.66%)
Dec 29, 2017
143.93
143.93
143.93
0
-0.14(-0.10%)
Dec 28, 2017
143.05
144.20
142.59
144.07
511,708
+1.15(+0.81%)
Dec 27, 2017
143.71
144.09
142.60
142.92
548,067
-0.34(-0.23%)
Dec 26, 2017
142.67
143.71
142.11
143.25
555,587
+0.70(+0.49%)
Dec 22, 2017
141.09
142.80
140.88
142.56
825,767
+2.06(+1.46%)
Dec 21, 2017
142.29
142.56
140.20
140.50
674,762
-1.66(-1.17%)
Dec 20, 2017
142.11
143.08
141.96
142.16
1,003,776
-0.08(-0.06%)
Dec 19, 2017
146.31
146.96
141.18
142.24
985,901
-3.79(-2.60%)
Dec 18, 2017
145.45
147.47
145.41
146.03
756,984
+0.64(+0.44%)
Dec 15, 2017
146.78
146.78
145.20
145.39
1,590,374
-0.57(-0.39%)
Dec 14, 2017
146.10
146.73
145.05
145.96
426,366
+0.05(+0.03%)
Dec 13, 2017
147.51
147.58
145.48
145.91
635,927
-1.06(-0.72%)
Dec 12, 2017
146.97
147.56
145.59
146.97
729,334
+0.66(+0.45%)
Dec 11, 2017
145.53
146.39
145.53
146.31
719,925
+0.47(+0.32%)
Dec 08, 2017
144.64
145.97
143.67
145.84
653,737
+1.81(+1.26%)
Dec 07, 2017
143.35
144.03
142.78
144.03
687,182
+0.46(+0.32%)
Dec 06, 2017
143.57
143.69
142.16
143.57
581,286
+0.46(+0.32%)
Dec 05, 2017
145.15
145.15
142.79
143.11
795,117
-1.85(-1.27%)
Dec 04, 2017
145.64
145.69
145.29
144.96
673,734
-0.17(-0.12%)
Dec 01, 2017
145.61
147.21
144.83
145.13
785,711
+0.00(+0.00%)
Nov 30, 2017
145.96
146.53
144.83
145.13
1,125,742
-0.57(-0.39%)
Nov 29, 2017
145.09
146.09
143.29
145.69
649,164
+0.62(+0.43%)
Nov 28, 2017
146.40
146.84
144.57
145.08
901,889
-1.26(-0.86%)
Nov 27, 2017
147.53
147.90
146.00
146.34
718,879
-1.43(-0.97%)
Nov 24, 2017
147.97
148.17
147.53
147.77
252,560
+0.02(+0.02%)
Nov 22, 2017
148.41
148.41
146.91
147.74
406,380
-0.34(-0.23%)
Nov 21, 2017
147.52
148.14
147.03
148.08
569,289
+0.87(+0.59%)
Nov 20, 2017
147.66
147.79
146.99
147.22
519,507
-0.34(-0.23%)
Nov 17, 2017
148.94
148.94
147.11
147.56
589,907
-1.38(-0.92%)
Nov 16, 2017
148.05
149.57
147.53
148.94
939,573
+1.12(+0.76%)
Nov 15, 2017
150.10
150.53
147.66
147.82
719,672
-2.26(-1.50%)
Nov 14, 2017
150.52
150.66
149.25
150.07
946,307
-0.48(-0.32%)
Nov 13, 2017
149.93
150.98
149.30
150.55
500,495
+0.76(+0.51%)
Nov 10, 2017
149.74
151.19
149.30
149.79
575,692
-0.25(-0.17%)
Nov 09, 2017
149.13
150.78
148.93
150.04
784,673
+0.62(+0.42%)
Nov 08, 2017
146.99
149.50
146.61
149.42
756,495
+2.34(+1.59%)
Nov 07, 2017
146.95
148.02
145.96
147.07
651,625
+0.30(+0.20%)
Nov 06, 2017
145.99
147.93
145.99
146.78
612,351
+1.14(+0.78%)
Nov 03, 2017
143.68
146.34
142.93
145.64
615,009
+1.30(+0.90%)
Nov 02, 2017
146.81
147.15
143.04
144.34
904,405
-2.44(-1.66%)
Nov 01, 2017
145.13
146.90
144.67
146.78
762,019
+1.66(+1.14%)
Oct 31, 2017
144.58
146.88
142.41
145.13
826,471
-0.45(-0.31%)
Oct 30, 2017
145.04
145.79
144.54
145.57
693,777
+0.19(+0.13%)
Oct 27, 2017
144.33
145.74
144.15
145.38
565,845
+0.79(+0.55%)
Oct 26, 2017
145.18
145.18
143.91
144.59
671,763
+0.14(+0.10%)
Oct 25, 2017
143.83
144.99
143.51
144.45
673,692
+0.78(+0.54%)
Oct 24, 2017
145.21
145.42
143.51
143.67
798,170
-1.98(-1.36%)
Oct 23, 2017
145.21
145.78
144.62
145.65
780,131
+0.63(+0.44%)
Oct 20, 2017
144.82
145.13
143.78
145.01
902,937
+0.47(+0.33%)
Oct 19, 2017
144.05
144.58
143.47
144.54
920,779
+0.42(+0.29%)
Oct 18, 2017
143.86
144.16
143.24
144.13
655,539
+0.05(+0.03%)
Oct 17, 2017
143.18
144.08
143.16
144.08
718,392
+0.66(+0.46%)
Oct 16, 2017
144.53
144.55
143.34
143.42
642,430
-1.12(-0.77%)
Oct 13, 2017
145.57
145.66
144.50
144.54
1,018,384
-0.29(-0.20%)
Oct 12, 2017
144.26
145.11
143.78
144.83
719,017
+0.78(+0.54%)
Oct 11, 2017
142.96
144.69
142.86
144.05
807,047
+1.19(+0.83%)
Oct 10, 2017
143.16
144.29
142.81
142.86
917,931
-0.20(-0.14%)
Oct 09, 2017
143.03
143.69
142.87
143.06
840,751
-0.12(-0.08%)
Oct 06, 2017
144.21
144.21
142.54
143.18
813,533
-1.23(-0.85%)
Oct 05, 2017
144.68
146.57
144.27
144.41
848,745
+0.35(+0.24%)
Oct 04, 2017
142.28
144.20
141.80
144.06
828,320
+1.85(+1.30%)
Oct 03, 2017
142.13
142.56
141.56
142.21
789,874
+0.08(+0.06%)
Oct 02, 2017
143.26
143.59
141.99
142.13
787,697
-0.66(-0.46%)
Sep 29, 2017
142.44
143.47
142.23
142.80
1,117,730
-0.15(-0.10%)
Sep 28, 2017
141.39
142.98
141.39
142.94
957,255
+1.49(+1.05%)
Sep 27, 2017
141.02
141.45
1,089,484
-0.75(-0.52%)
Sep 26, 2017
142.38
142.64
141.87
142.20
1,326,775
-0.17(-0.12%)
Sep 25, 2017
142.50
143.28
141.63
142.37
1,597,175
+0.63(+0.44%)
Sep 22, 2017
142.95
143.21
141.68
141.74
585,180
-1.02(-0.72%)
Sep 21, 2017
143.60
144.12
142.75
142.76
685,679
-0.79(-0.55%)
Sep 20, 2017
144.38
144.89
143.03
143.55
778,896
-0.73(-0.51%)
Sep 19, 2017
145.43
145.77
143.79
144.28
1,251,840
-1.15(-0.79%)
Sep 18, 2017
145.95
146.55
144.76
145.43
1,215,442
-0.48(-0.33%)
Sep 15, 2017
146.01
146.87
144.92
145.91
1,660,488
+0.03(+0.02%)
Sep 14, 2017
145.96
146.11
144.79
145.88
1,144,198
-0.09(-0.06%)
Sep 13, 2017
146.54
147.01
145.82
145.96
841,660
-0.63(-0.43%)
Sep 12, 2017
149.47
149.73
145.45
146.59
1,063,344
-3.11(-2.08%)
Sep 11, 2017
148.63
149.70
147.91
149.70
1,145,644
+1.42(+0.96%)
Sep 08, 2017
147.54
149.33
147.30
148.28
1,259,422
+0.61(+0.41%)
Sep 07, 2017
147.54
148.38
146.88
147.67
1,680,287
+0.37(+0.25%)
Sep 06, 2017
148.95
147.05
147.30
1,559,317
-0.91(-0.62%)
Sep 05, 2017
148.07
149.08
144.61
148.22
1,306,873
-1.05(-0.70%)
Sep 01, 2017
149.36
150.41
149.00
149.26
720,647
+0.21(+0.14%)
Aug 31, 2017
148.74
149.53
148.58
149.05
1,256,381
+0.64(+0.43%)
Aug 30, 2017
148.60
148.60
147.42
148.41
790,698
-0.29(-0.19%)
Aug 29, 2017
149.62
150.77
148.65
148.69
678,367
-0.83(-0.56%)
Aug 28, 2017
150.09
150.50
149.06
149.53
1,057,355
-0.52(-0.35%)
Aug 25, 2017
150.65
151.12
150.03
150.05
754,609
-0.28(-0.18%)
Aug 24, 2017
150.85
151.58
150.14
150.33
890,108
-0.35(-0.23%)
Aug 23, 2017
150.07
151.09
150.04
150.68
786,752
+0.56(+0.37%)
Aug 22, 2017
151.19
151.81
149.38
150.12
749,183
-0.98(-0.65%)
Aug 21, 2017
150.26
151.47
149.67
151.10
761,380
+1.05(+0.70%)
Aug 18, 2017
150.96
150.96
149.49
150.05
727,129
-1.10(-0.73%)
Aug 17, 2017
151.89
152.45
151.10
151.16
728,544
-0.65(-0.43%)
Aug 16, 2017
152.90
153.56
151.19
151.81
677,006
-0.69(-0.45%)
Aug 15, 2017
151.97
152.59
151.12
152.50
797,381
+0.40(+0.26%)
Aug 14, 2017
150.15
152.51
150.15
152.10
927,454
+2.43(+1.62%)
Aug 11, 2017
150.38
150.49
149.34
149.67
501,063
-0.43(-0.29%)
Aug 10, 2017
149.94
150.82
149.61
150.10
538,160
-0.18(-0.12%)
Aug 09, 2017
149.51
150.57
149.30
150.27
769,221
+0.57(+0.38%)
Aug 08, 2017
149.61
150.62
148.84
149.70
914,766
+0.09(+0.06%)
Aug 07, 2017
149.18
150.19
148.62
149.62
565,233
+0.45(+0.30%)
Aug 04, 2017
149.00
150.37
148.79
149.16
646,921
+0.05(+0.03%)
Aug 03, 2017
149.26
151.53
146.68
149.12
1,395,879
-2.76(-1.82%)
Aug 02, 2017
152.13
152.75
151.27
151.88
655,188
-0.66(-0.43%)
Aug 01, 2017
152.99
153.36
152.04
152.54
765,285
-0.18(-0.12%)
Jul 31, 2017
152.84
153.14
151.71
152.72
728,971
-0.12(-0.08%)
Jul 28, 2017
151.54
152.89
151.19
152.84
577,542
+1.55(+1.02%)
Jul 27, 2017
151.24
152.08
149.85
151.29
839,789
-0.45(-0.30%)
Jul 26, 2017
149.13
152.05
148.77
151.74
541,378
+2.60(+1.75%)
Jul 25, 2017
150.58
150.67
148.03
149.14
808,770
-1.05(-0.70%)
Jul 24, 2017
151.98
151.98
150.19
150.19
677,261
-1.58(-1.04%)
Jul 21, 2017
150.84
151.94
149.98
151.77
500,805
+0.82(+0.54%)
Jul 20, 2017
151.12
152.27
150.84
150.95
560,419
-0.04(-0.03%)
Jul 19, 2017
149.66
151.03
149.39
150.99
571,684
+1.41(+0.94%)
Jul 18, 2017
151.18
151.18
149.53
149.58
748,348
-1.30(-0.86%)
Jul 17, 2017
148.99
151.01
148.50
150.88
584,603
+1.85(+1.24%)
Jul 14, 2017
149.24
149.93
148.75
149.03
636,122
+0.60(+0.41%)
Jul 13, 2017
148.34
149.46
147.88
148.43
611,127
-0.02(-0.01%)
Jul 12, 2017
148.97
150.04
148.12
148.45
659,915
+0.52(+0.35%)
Jul 11, 2017
148.58
148.75
146.57
147.92
560,754
-0.42(-0.28%)
Jul 10, 2017
150.27
150.73
148.22
148.34
530,762
-1.95(-1.30%)
Jul 07, 2017
149.79
150.92
149.60
150.30
532,156
+0.88(+0.59%)
Jul 06, 2017
153.47
153.72
149.29
149.42
1,063,695
-4.41(-2.86%)
Jul 05, 2017
154.42
155.72
153.03
153.82
799,599
-0.43(-0.28%)
Jul 03, 2017
153.08
154.56
152.47
154.25
802,631
+1.68(+1.10%)
Jun 30, 2017
153.00
154.18
152.16
152.58
777,580
+0.13(+0.08%)
Jun 29, 2017
152.77
152.91
151.05
152.45
787,750
-0.41(-0.27%)
Jun 28, 2017
152.79
153.01
152.04
152.86
942,999
+0.91(+0.60%)
Jun 27, 2017
152.84
154.11
151.76
151.96
1,114,445
-1.26(-0.82%)
Jun 26, 2017
153.46
153.72
152.60
153.22
543,258
+0.30(+0.20%)
Jun 23, 2017
152.82
153.70
152.52
152.92
831,158
+0.14(+0.09%)
Jun 22, 2017
154.01
154.01
152.22
152.78
779,742
-0.56(-0.36%)
Jun 21, 2017
153.90
154.14
151.59
153.34
779,930
-0.65(-0.42%)
Jun 20, 2017
155.12
155.85
152.59
153.99
1,053,015
-1.02(-0.66%)
Jun 19, 2017
155.00
155.81
154.21
155.01
746,267
+0.46(+0.30%)
Jun 16, 2017
154.51
155.31
153.99
154.55
1,451,307
+0.11(+0.07%)
Jun 15, 2017
153.36
155.63
153.27
154.44
664,496
+0.49(+0.32%)
Jun 14, 2017
154.09
154.53
153.29
153.95
1,052,933
+1.30(+0.85%)
Jun 13, 2017
152.67
153.16
151.60
152.65
704,351
+0.11(+0.07%)
Jun 12, 2017
153.18
153.63
151.58
152.54
1,080,863
-1.14(-0.74%)
Jun 09, 2017
152.90
153.86
152.38
153.68
966,117
+0.62(+0.40%)
Jun 08, 2017
153.82
150.73
153.06
852,038
-0.42(-0.27%)
Jun 07, 2017
153.09
153.58
152.71
153.48
932,814
+0.83(+0.54%)
Jun 06, 2017
156.53
156.59
152.54
152.65
1,021,864
-4.26(-2.72%)
Jun 05, 2017
153.88
157.25
153.04
156.91
1,142,196
+2.73(+1.77%)
Jun 02, 2017
150.85
154.34
150.44
154.19
1,209,695
+3.96(+2.64%)
Jun 01, 2017
150.77
151.12
148.86
150.22
1,456,978
-0.50(-0.33%)
May 31, 2017
151.03
151.73
150.72
150.72
1,981,536
-0.06(-0.04%)
May 30, 2017
150.85
151.45
150.09
150.78
1,029,968
+0.00(+0.00%)
May 26, 2017
151.20
152.13
150.22
150.78
869,261
-0.67(-0.44%)
May 25, 2017
152.14
152.90
150.56
151.45
905,140
-0.11(-0.07%)
May 24, 2017
151.67
152.24
150.79
151.56
741,169
+0.44(+0.29%)
May 23, 2017
151.45
152.13
150.63
151.12
780,575
-0.17(-0.11%)
May 22, 2017
150.80
151.79
148.60
151.29
950,711
+0.57(+0.38%)
May 19, 2017
151.40
151.48
149.74
150.73
1,480,628
-0.48(-0.32%)
May 18, 2017
151.06
152.98
149.97
151.21
895,634
+0.69(+0.46%)
May 17, 2017
149.80
152.24
148.71
150.52
1,022,037
-0.88(-0.58%)
May 16, 2017
151.71
152.48
150.63
151.40
832,595
-0.16(-0.11%)
May 15, 2017
151.15
152.12
150.63
151.56
664,833
+0.21(+0.14%)
May 12, 2017
151.40
152.06
150.98
151.35
564,917
+0.17(+0.11%)
May 11, 2017
150.60
151.67
149.71
151.18
501,452
-0.35(-0.23%)
May 10, 2017
151.43
152.51
151.00
151.52
682,732
+0.10(+0.07%)
May 09, 2017
151.11
151.56
149.98
151.42
714,793
+0.21(+0.14%)
May 08, 2017
152.11
152.33
150.35
151.21
874,186
-0.70(-0.46%)
May 05, 2017
150.80
152.02
149.49
151.91
1,094,248
+1.36(+0.90%)
May 04, 2017
148.75
150.87
147.40
150.55
992,206
+1.54(+1.03%)
May 03, 2017
151.35
151.35
148.36
149.02
949,125
-1.67(-1.11%)
May 02, 2017
150.66
151.66
150.12
150.69
870,171
+0.14(+0.09%)
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
.