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, 2012
98.13
98.64
97.49
98.20
1,012,539
-0.45(-0.45%)
Apr 27, 2012
98.20
99.00
97.95
98.64
877,504
+0.23(+0.23%)
Apr 26, 2012
97.18
98.66
96.54
98.41
1,601,351
+0.05(+0.05%)
Apr 25, 2012
97.41
98.48
97.41
98.36
1,229,230
+0.74(+0.76%)
Apr 24, 2012
95.73
98.05
95.42
97.61
910,782
+1.00(+1.03%)
Apr 23, 2012
96.78
97.53
95.64
96.61
1,055,483
-1.20(-1.22%)
Apr 20, 2012
96.43
98.09
96.33
97.81
1,106,026
+1.59(+1.65%)
Apr 19, 2012
96.01
96.72
95.77
96.22
722,503
+0.24(+0.25%)
Apr 18, 2012
95.63
96.37
95.37
95.99
551,315
-0.13(-0.13%)
Apr 17, 2012
96.32
96.52
95.21
96.11
944,960
+0.15(+0.15%)
Apr 16, 2012
95.37
96.71
94.97
95.97
1,075,270
+1.32(+1.39%)
Apr 13, 2012
93.68
95.49
93.24
94.65
1,020,819
+0.33(+0.35%)
Apr 12, 2012
92.99
94.47
92.67
94.32
891,860
+1.57(+1.69%)
Apr 11, 2012
93.06
93.39
92.43
92.75
732,765
+0.64(+0.70%)
Apr 10, 2012
93.96
94.16
91.66
92.11
1,214,633
-1.72(-1.84%)
Apr 09, 2012
93.29
94.27
92.74
93.83
618,784
-0.53(-0.56%)
Apr 05, 2012
94.15
94.75
93.91
94.36
421,812
-0.18(-0.19%)
Apr 04, 2012
95.06
95.12
94.14
94.53
604,102
-1.07(-1.12%)
Apr 03, 2012
95.35
95.90
94.97
95.61
738,358
+0.09(+0.10%)
Apr 02, 2012
95.47
95.67
94.72
95.51
816,826
+0.05(+0.06%)
Mar 30, 2012
93.98
95.69
93.95
95.46
1,538,962
+1.82(+1.94%)
Mar 29, 2012
92.24
93.83
92.24
93.64
756,859
+0.45(+0.48%)
Mar 28, 2012
93.56
93.56
92.17
93.20
761,716
-0.16(-0.17%)
Mar 27, 2012
93.20
94.07
93.05
93.35
858,735
+0.21(+0.22%)
Mar 26, 2012
92.76
93.35
92.59
93.14
678,997
+1.21(+1.31%)
Mar 23, 2012
90.84
92.66
90.72
91.94
1,201,291
+1.04(+1.14%)
Mar 22, 2012
91.36
91.36
90.02
90.90
894,286
-1.16(-1.26%)
Mar 21, 2012
92.94
92.94
91.68
92.06
1,075,591
-0.82(-0.88%)
Mar 20, 2012
93.10
93.62
92.72
92.88
936,579
-0.60(-0.65%)
Mar 19, 2012
92.80
93.95
92.19
93.48
933,516
+0.61(+0.66%)
Mar 16, 2012
92.13
92.90
92.13
92.87
1,221,372
+0.72(+0.78%)
Mar 15, 2012
93.33
93.33
91.71
92.15
997,855
-0.95(-1.02%)
Mar 14, 2012
93.96
94.27
92.36
93.10
1,034,748
-1.05(-1.12%)
Mar 13, 2012
93.75
94.30
92.88
94.15
1,488,231
+1.09(+1.17%)
Mar 12, 2012
92.41
93.62
92.33
93.06
2,039,605
+0.64(+0.70%)
Mar 09, 2012
90.38
92.53
90.33
92.41
1,995,394
+2.55(+2.84%)
Mar 08, 2012
90.53
90.62
89.46
89.87
1,119,768
-0.38(-0.42%)
Mar 07, 2012
89.77
90.31
88.79
90.24
975,299
+0.68(+0.76%)
Mar 06, 2012
89.74
90.64
89.38
89.56
1,216,739
-0.91(-1.00%)
Mar 05, 2012
88.58
90.65
88.44
90.47
924,903
+1.80(+2.03%)
Mar 02, 2012
87.86
88.83
87.63
88.67
835,587
+0.76(+0.86%)
Mar 01, 2012
86.69
88.03
86.69
87.91
981,500
+0.95(+1.10%)
Feb 29, 2012
87.89
88.48
86.85
86.96
1,926,303
-0.87(-0.99%)
Feb 28, 2012
89.20
89.38
87.67
87.83
1,136,385
-1.12(-1.26%)
Feb 27, 2012
88.72
89.17
87.92
88.95
663,001
-0.25(-0.28%)
Feb 24, 2012
87.93
89.52
87.47
89.19
1,456,943
+1.97(+2.26%)
Feb 23, 2012
87.06
87.69
86.95
87.22
1,223,119
+0.13(+0.15%)
Feb 22, 2012
86.94
88.41
86.93
87.10
845,381
-0.68(-0.77%)
Feb 21, 2012
90.02
90.33
87.47
87.77
994,048
-2.11(-2.35%)
Feb 17, 2012
89.52
90.17
88.87
89.89
939,858
+0.72(+0.81%)
Feb 16, 2012
88.66
89.43
88.61
89.16
819,544
+0.34(+0.38%)
Feb 15, 2012
89.23
89.36
88.29
88.83
995,675
-0.20(-0.23%)
Feb 14, 2012
90.37
90.52
88.54
89.03
905,219
-1.73(-1.91%)
Feb 13, 2012
90.96
91.30
90.44
90.76
597,957
+0.59(+0.65%)
Feb 10, 2012
89.58
90.76
89.58
90.17
1,073,896
+0.05(+0.06%)
Feb 09, 2012
90.99
91.31
90.01
90.11
926,125
-0.97(-1.06%)
Feb 08, 2012
92.08
92.34
90.66
91.08
1,056,046
-0.79(-0.86%)
Feb 07, 2012
92.03
92.82
91.80
91.87
1,032,362
-0.80(-0.86%)
Feb 06, 2012
93.36
93.45
92.20
92.67
909,500
-1.10(-1.17%)
Feb 03, 2012
93.59
93.88
92.45
93.77
1,483,552
+1.06(+1.14%)
Feb 02, 2012
91.19
92.74
89.68
92.71
2,442,554
+0.89(+0.96%)
Feb 01, 2012
91.90
92.68
90.70
91.82
1,160,333
+0.61(+0.67%)
Jan 31, 2012
90.37
91.29
90.21
91.21
1,697,078
+0.76(+0.84%)
Jan 30, 2012
90.60
90.60
89.36
90.46
1,056,075
-0.36(-0.40%)
Jan 27, 2012
90.22
91.15
89.63
90.82
1,010,317
+0.36(+0.39%)
Jan 26, 2012
89.60
91.27
89.60
90.46
1,075,742
+0.72(+0.81%)
Jan 25, 2012
87.66
89.83
87.60
89.74
1,192,927
+1.80(+2.04%)
Jan 24, 2012
85.96
88.11
85.96
87.94
1,217,143
+0.94(+1.08%)
Jan 23, 2012
85.28
87.16
85.28
87.00
970,669
+1.28(+1.49%)
Jan 20, 2012
85.23
85.99
84.61
85.72
1,298,389
+0.49(+0.57%)
Jan 19, 2012
86.14
86.34
85.12
85.23
1,431,549
-0.60(-0.70%)
Jan 18, 2012
86.39
87.75
85.67
85.83
1,312,628
-0.50(-0.58%)
Jan 17, 2012
85.39
87.32
85.38
86.33
1,365,837
+1.50(+1.77%)
Jan 13, 2012
83.57
85.05
82.96
84.83
1,936,401
+1.50(+1.79%)
Jan 12, 2012
85.16
85.16
83.02
83.33
1,346,092
-2.19(-2.56%)
Jan 11, 2012
85.67
85.96
84.75
85.53
1,044,182
-0.39(-0.45%)
Jan 10, 2012
86.00
86.67
85.58
85.92
1,236,140
+0.78(+0.91%)
Jan 09, 2012
86.02
86.47
84.98
85.14
861,367
-0.84(-0.98%)
Jan 06, 2012
87.33
87.65
85.79
85.98
1,076,346
-1.09(-1.26%)
Jan 05, 2012
85.33
87.29
85.01
87.07
895,570
+1.58(+1.84%)
Jan 04, 2012
86.28
86.81
85.35
85.49
1,018,374
-2.09(-2.39%)
Dec 30, 2011
87.95
88.58
87.57
87.59
455,902
-0.36(-0.41%)
Dec 29, 2011
87.40
88.18
87.18
87.95
622,544
+0.76(+0.88%)
Dec 28, 2011
88.03
88.26
87.01
87.18
673,455
-1.12(-1.27%)
Dec 27, 2011
87.85
88.85
87.26
88.30
511,770
+0.41(+0.46%)
Dec 23, 2011
88.41
88.46
87.14
87.89
1,186,777
+2.01(+2.34%)
Dec 21, 2011
86.71
86.71
85.38
85.88
1,169,742
-0.35(-0.41%)
Dec 20, 2011
85.86
86.50
85.54
86.24
1,137,242
+1.59(+1.88%)
Dec 19, 2011
86.21
86.22
84.51
84.64
1,324,654
-1.26(-1.47%)
Dec 16, 2011
86.17
87.63
85.61
85.90
1,684,670
+0.31(+0.37%)
Dec 15, 2011
84.35
85.89
83.86
85.59
1,178,250
+2.16(+2.59%)
Dec 14, 2011
81.27
84.39
81.27
83.43
1,249,854
+1.69(+2.06%)
Dec 13, 2011
82.31
83.35
81.22
81.75
709,067
-0.23(-0.28%)
Dec 12, 2011
82.97
82.97
81.44
81.98
1,152,968
-1.71(-2.05%)
Dec 09, 2011
81.55
84.38
81.00
83.69
1,081,037
+2.45(+3.02%)
Dec 08, 2011
82.69
83.02
81.00
81.24
671,027
-1.86(-2.24%)
Dec 07, 2011
81.31
83.29
81.02
83.10
663,412
+1.45(+1.77%)
Dec 06, 2011
81.91
82.08
81.09
81.65
527,276
-0.32(-0.39%)
Dec 05, 2011
83.77
83.77
81.49
81.97
1,221,957
-0.63(-0.77%)
Dec 02, 2011
83.43
84.29
82.37
82.61
725,379
+0.08(+0.10%)
Dec 01, 2011
82.87
83.11
81.35
82.53
1,076,558
-0.64(-0.77%)
Nov 30, 2011
81.32
83.33
80.57
83.17
1,689,938
+4.02(+5.08%)
Nov 29, 2011
79.91
80.17
78.58
79.14
793,197
-0.41(-0.51%)
Nov 28, 2011
81.13
81.53
78.68
79.55
1,219,806
+0.88(+1.12%)
Nov 25, 2011
77.78
80.11
77.44
78.67
396,754
+0.77(+0.98%)
Nov 23, 2011
78.95
79.29
77.66
77.90
1,121,983
-1.67(-2.09%)
Nov 22, 2011
80.34
81.03
79.52
79.57
704,093
-0.81(-1.00%)
Nov 21, 2011
80.73
81.05
79.27
80.37
1,327,523
-1.72(-2.09%)
Nov 18, 2011
82.11
82.17
80.86
82.09
1,116,459
+0.63(+0.78%)
Nov 17, 2011
83.53
83.53
80.98
81.46
1,464,998
-2.24(-2.67%)
Nov 16, 2011
84.76
85.21
83.63
83.70
1,134,550
-1.52(-1.78%)
Nov 15, 2011
84.14
85.76
83.93
85.22
797,881
+0.83(+0.98%)
Nov 14, 2011
85.42
85.72
84.22
84.39
741,403
-1.75(-2.03%)
Nov 11, 2011
84.32
86.27
83.84
86.14
712,578
+2.79(+3.35%)
Nov 10, 2011
84.60
84.60
82.85
83.35
913,409
+0.14(+0.17%)
Nov 09, 2011
85.23
86.08
82.92
83.21
1,199,655
-4.22(-4.82%)
Nov 08, 2011
87.22
87.55
84.64
87.43
1,087,853
+0.63(+0.73%)
Nov 07, 2011
86.84
88.08
85.44
86.80
861,186
-0.01(-0.02%)
Nov 04, 2011
84.72
86.88
84.44
86.81
1,844,066
+0.85(+0.99%)
Nov 03, 2011
86.40
86.40
83.33
85.96
1,535,542
+0.05(+0.05%)
Nov 02, 2011
85.38
86.20
84.11
85.91
1,294,307
+2.36(+2.82%)
Nov 01, 2011
83.96
86.78
83.36
83.55
2,688,493
-5.50(-6.18%)
Oct 31, 2011
88.05
89.59
86.34
89.05
1,609,106
+0.40(+0.45%)
Oct 28, 2011
89.53
90.20
87.22
88.65
1,397,351
-1.70(-1.88%)
Oct 27, 2011
87.00
90.86
86.78
90.35
1,800,097
+5.06(+5.94%)
Oct 26, 2011
85.44
85.55
83.61
85.29
1,612,774
+0.67(+0.80%)
Oct 25, 2011
83.94
85.34
83.14
84.62
1,940,854
-0.05(-0.06%)
Oct 24, 2011
83.01
85.30
82.67
84.66
1,231,083
+1.77(+2.13%)
Oct 21, 2011
81.08
82.93
80.76
82.90
1,296,973
+2.64(+3.29%)
Oct 20, 2011
80.71
81.06
78.83
80.26
1,369,445
-0.23(-0.28%)
Oct 19, 2011
80.07
81.53
79.96
80.49
1,463,543
+0.07(+0.08%)
Oct 18, 2011
78.24
80.63
77.84
80.42
1,830,852
+2.34(+2.99%)
Oct 17, 2011
80.14
80.37
77.88
78.08
1,489,411
-3.07(-3.78%)
Oct 14, 2011
80.49
81.42
79.89
81.15
995,391
+1.80(+2.27%)
Oct 13, 2011
79.56
80.10
78.16
79.36
1,017,843
-0.65(-0.82%)
Oct 12, 2011
79.48
81.25
78.75
80.01
1,412,279
+1.07(+1.36%)
Oct 11, 2011
81.31
81.31
78.46
78.94
1,150,729
-1.73(-2.15%)
Oct 10, 2011
78.57
80.75
78.42
80.67
1,741,253
+3.42(+4.42%)
Oct 07, 2011
79.99
80.30
77.10
77.25
1,678,344
-1.93(-2.43%)
Oct 06, 2011
78.60
79.24
77.70
79.18
1,571,040
+2.20(+2.86%)
Oct 05, 2011
77.72
77.80
73.27
76.97
1,762,848
-0.96(-1.23%)
Oct 04, 2011
72.87
78.21
71.63
77.93
1,979,427
+4.14(+5.61%)
Oct 03, 2011
76.98
77.73
73.77
73.79
2,078,761
-2.18(-2.87%)
Sep 30, 2011
77.83
78.90
75.94
75.97
1,553,091
-2.90(-3.67%)
Sep 29, 2011
79.47
79.48
77.68
78.87
1,190,781
+0.89(+1.14%)
Sep 28, 2011
79.20
80.25
77.74
77.98
1,968,719
-1.53(-1.92%)
Sep 27, 2011
79.77
80.35
79.04
79.51
2,444,330
+1.14(+1.45%)
Sep 26, 2011
78.28
78.52
76.89
78.37
1,633,816
+0.78(+1.01%)
Sep 23, 2011
75.71
77.72
75.55
77.59
1,933,352
+1.37(+1.80%)
Sep 22, 2011
76.48
77.77
74.88
76.22
3,472,342
-2.29(-2.92%)
Sep 21, 2011
82.85
83.81
78.37
78.52
3,454,078
-4.87(-5.84%)
Sep 20, 2011
83.97
84.44
83.20
83.39
1,118,439
-0.11(-0.13%)
Sep 19, 2011
84.83
84.86
83.45
83.50
2,223,353
-2.57(-2.99%)
Sep 16, 2011
86.38
86.77
84.41
86.07
2,855,899
+0.03(+0.03%)
Sep 15, 2011
86.77
86.97
85.39
86.05
1,722,167
-0.17(-0.20%)
Sep 14, 2011
88.45
88.53
85.64
86.22
2,626,901
-1.89(-2.15%)
Sep 13, 2011
88.93
89.07
87.27
88.11
1,403,922
-0.30(-0.34%)
Sep 12, 2011
86.40
88.43
86.40
88.41
1,349,492
+0.93(+1.06%)
Sep 09, 2011
89.27
90.00
87.10
87.49
1,350,581
-2.86(-3.16%)
Sep 08, 2011
89.91
91.20
89.35
90.34
1,287,362
+0.13(+0.15%)
Sep 07, 2011
88.74
90.38
87.48
90.21
1,975,067
+2.06(+2.34%)
Sep 06, 2011
86.38
89.43
86.38
88.15
2,539,316
-0.69(-0.77%)
Sep 02, 2011
87.00
89.39
86.35
88.84
1,955,789
-0.13(-0.15%)
Sep 01, 2011
90.20
90.36
88.60
88.97
1,898,140
-1.20(-1.33%)
Aug 31, 2011
90.03
90.55
88.99
90.17
2,422,567
+1.04(+1.17%)
Aug 30, 2011
88.68
89.66
86.73
89.13
1,400,228
+0.73(+0.83%)
Aug 29, 2011
87.30
88.47
87.00
88.39
1,354,707
+2.05(+2.37%)
Aug 26, 2011
84.45
86.35
82.40
86.34
1,384,265
+1.28(+1.51%)
Aug 25, 2011
87.33
88.47
84.12
85.06
1,553,609
-1.60(-1.85%)
Aug 24, 2011
84.92
86.77
84.23
86.66
1,769,941
+1.45(+1.70%)
Aug 23, 2011
83.74
85.26
83.06
85.21
1,497,682
+1.53(+1.83%)
Aug 22, 2011
84.52
84.63
82.38
83.69
2,030,366
+0.71(+0.85%)
Aug 19, 2011
84.51
85.11
82.61
82.98
2,925,898
-1.77(-2.09%)
Aug 18, 2011
83.16
85.01
82.82
84.75
7,899,923
-3.52(-3.99%)
Aug 17, 2011
88.35
89.40
87.55
88.27
1,108,418
+0.40(+0.46%)
Aug 16, 2011
86.71
88.56
86.11
87.86
1,630,993
+0.32(+0.37%)
Aug 15, 2011
86.06
87.80
85.94
87.54
2,013,784
+2.05(+2.40%)
Aug 12, 2011
87.43
88.69
85.14
85.49
1,598,848
-1.18(-1.37%)
Aug 11, 2011
83.51
88.14
83.00
86.67
2,345,270
+3.58(+4.31%)
Aug 10, 2011
81.08
87.06
81.05
83.09
4,905,393
+0.07(+0.08%)
Aug 09, 2011
78.89
83.12
77.62
83.02
4,690,405
+6.10(+7.92%)
Aug 08, 2011
78.89
80.01
76.64
76.93
4,533,864
-3.38(-4.21%)
Aug 05, 2011
82.74
82.74
79.67
80.31
2,296,155
-1.45(-1.77%)
Aug 04, 2011
83.84
84.54
81.71
81.75
2,406,113
-3.07(-3.62%)
Aug 03, 2011
85.75
85.93
82.69
84.83
1,844,907
-0.72(-0.84%)
Aug 02, 2011
87.51
88.31
85.40
85.55
1,331,240
-2.28(-2.60%)
Aug 01, 2011
89.73
89.78
87.43
87.83
1,619,096
-0.89(-1.01%)
Jul 29, 2011
87.51
89.07
86.56
88.72
1,712,052
+0.80(+0.91%)
Jul 28, 2011
86.71
89.11
86.62
87.92
1,309,790
-0.91(-1.03%)
Jul 27, 2011
90.76
91.02
88.80
88.84
1,150,677
-2.16(-2.37%)
Jul 26, 2011
91.24
91.47
90.73
90.99
816,864
-0.26(-0.28%)
Jul 25, 2011
90.88
91.87
90.70
91.25
869,408
-0.99(-1.08%)
Jul 22, 2011
91.92
92.24
91.38
92.24
835,894
+0.32(+0.35%)
Jul 21, 2011
91.45
92.51
91.14
91.92
1,220,676
+0.87(+0.96%)
Jul 20, 2011
89.57
91.06
89.09
91.05
1,141,920
+1.53(+1.71%)
Jul 19, 2011
88.06
89.52
87.61
89.52
990,929
+2.04(+2.34%)
Jul 18, 2011
87.45
87.63
86.57
87.47
971,576
-0.27(-0.31%)
Jul 15, 2011
86.90
87.90
86.43
87.75
1,074,199
+1.19(+1.37%)
Jul 14, 2011
87.84
87.88
86.26
86.56
1,329,736
-0.81(-0.92%)
Jul 13, 2011
89.76
89.76
87.28
87.36
2,657,213
-1.82(-2.04%)
Jul 12, 2011
88.73
90.73
88.59
89.18
1,903,649
+0.24(+0.28%)
Jul 11, 2011
89.77
90.13
88.76
88.94
1,208,253
-1.86(-2.05%)
Jul 08, 2011
90.01
90.89
89.45
90.80
1,202,374
-0.14(-0.15%)
Jul 07, 2011
89.92
91.14
89.81
90.94
1,435,723
+1.32(+1.48%)
Jul 06, 2011
88.26
89.65
87.88
89.62
1,128,712
+0.76(+0.86%)
Jul 05, 2011
87.43
88.96
87.14
88.86
1,082,889
+1.21(+1.38%)
Jul 01, 2011
85.17
87.87
84.91
87.65
1,296,763
+2.75(+3.24%)
Jun 30, 2011
84.86
85.27
84.47
84.90
1,521,456
+0.36(+0.43%)
Jun 29, 2011
84.63
84.86
84.06
84.53
1,391,482
+0.33(+0.39%)
Jun 28, 2011
84.41
84.72
83.59
84.20
1,261,215
+0.45(+0.54%)
Jun 27, 2011
83.92
84.15
83.44
83.75
1,126,946
+0.04(+0.05%)
Jun 24, 2011
83.85
84.62
83.21
83.71
1,813,948
-0.07(-0.09%)
Jun 23, 2011
85.29
85.35
83.02
83.78
2,322,368
-2.55(-2.95%)
Jun 22, 2011
86.24
87.29
86.16
86.33
1,339,109
-0.18(-0.21%)
Jun 21, 2011
86.67
87.18
86.00
86.51
1,044,773
+0.02(+0.02%)
Jun 20, 2011
86.31
86.78
86.16
86.49
1,365,994
+1.75(+2.06%)
Jun 17, 2011
85.25
85.43
84.26
84.75
2,029,371
+0.23(+0.27%)
Jun 16, 2011
85.55
85.75
83.38
84.52
2,384,080
-1.03(-1.20%)
Jun 15, 2011
86.38
86.67
84.98
85.55
1,494,462
-1.55(-1.78%)
Jun 14, 2011
86.51
87.13
86.19
87.10
1,595,287
+1.09(+1.27%)
Jun 13, 2011
85.77
86.35
85.37
86.01
1,511,335
+0.66(+0.77%)
Jun 10, 2011
86.76
87.02
85.23
85.35
1,494,534
-1.73(-1.98%)
Jun 09, 2011
87.17
87.24
86.02
87.08
1,345,967
+0.01(+0.01%)
Jun 08, 2011
86.60
87.66
86.36
87.07
1,351,890
+0.22(+0.26%)
Jun 07, 2011
86.00
87.87
85.88
86.85
1,544,263
+1.52(+1.78%)
Jun 06, 2011
85.73
86.19
85.17
85.33
1,228,173
-0.83(-0.97%)
Jun 03, 2011
83.89
86.55
83.72
86.17
1,278,908
+2.88(+3.45%)
May 24, 2011
82.78
83.42
82.13
83.29
1,182,029
+1.22(+1.49%)
May 23, 2011
82.47
83.09
82.02
82.07
1,169,278
-1.38(-1.65%)
May 20, 2011
84.70
84.85
83.45
83.45
946,598
-1.29(-1.52%)
May 19, 2011
84.27
84.93
83.93
84.73
548,409
+0.70(+0.83%)
May 18, 2011
83.82
84.26
83.17
84.04
562,209
+0.21(+0.25%)
May 17, 2011
83.21
83.83
82.90
83.83
784,000
+0.41(+0.50%)
May 16, 2011
83.20
84.18
82.86
83.42
603,730
+0.08(+0.09%)
May 13, 2011
83.93
83.93
83.01
83.34
946,159
-0.41(-0.49%)
May 12, 2011
83.73
83.91
82.96
83.74
881,490
-0.47(-0.56%)
May 11, 2011
84.79
84.79
83.79
84.22
1,161,565
-0.44(-0.52%)
May 10, 2011
83.44
84.77
83.42
84.66
774,402
+1.47(+1.77%)
May 09, 2011
82.83
83.53
82.26
83.19
625,714
+0.40(+0.48%)
May 06, 2011
84.79
84.79
82.37
82.78
956,984
-1.12(-1.34%)
May 05, 2011
83.36
84.75
82.84
83.91
973,415
+0.54(+0.65%)
May 04, 2011
83.34
83.94
82.92
83.37
1,095,090
-0.06(-0.07%)
May 03, 2011
83.38
84.20
82.35
83.43
952,313
-0.07(-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
.