Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.92 -0.08 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.88 20.26 18.81 19.99 938,841 +0.87(+4.53%)
Dec 30, 2008 17.83 19.13 17.83 19.12 863,351 +1.11(+6.18%)
Dec 29, 2008 18.93 18.93 17.67 18.01 793,521 -1.08(-5.66%)
Dec 26, 2008 19.10 19.30 18.51 19.09 0 +0.18(+0.94%)
Dec 24, 2008 18.92 19.01 18.47 18.91 413,505 +0.10(+0.51%)
Dec 23, 2008 19.63 19.88 18.66 18.82 984,395 -0.65(-3.32%)
Dec 22, 2008 20.28 20.28 18.37 19.46 953,843 -0.84(-4.13%)
Dec 19, 2008 19.33 20.32 19.11 20.30 1,547,437 +1.34(+7.06%)
Dec 18, 2008 20.45 20.81 18.85 18.96 1,560,831 -1.51(-7.36%)
Dec 17, 2008 18.90 21.14 18.45 20.47 1,030,218 +1.30(+6.76%)
Dec 16, 2008 17.62 19.40 17.27 19.17 2,108,932 +1.97(+11.48%)
Dec 15, 2008 18.32 18.63 16.68 17.20 920,724 -1.11(-6.08%)
Dec 12, 2008 16.10 18.35 16.10 18.31 0 +1.59(+9.52%)
Dec 11, 2008 19.79 19.83 16.53 16.72 1,957,456 -3.60(-17.73%)
Dec 10, 2008 19.32 20.33 18.73 20.32 863,027 +1.34(+7.09%)
Dec 09, 2008 20.57 21.12 18.63 18.98 1,389,418 -2.15(-10.18%)
Dec 08, 2008 20.79 21.37 19.94 21.13 1,535,088 +0.73(+3.59%)
Dec 05, 2008 17.76 20.40 17.64 20.40 0 +2.34(+12.96%)
Dec 04, 2008 19.08 20.22 17.56 18.06 1,342,473 -1.28(-6.62%)
Dec 03, 2008 17.66 19.70 17.21 19.34 1,334,604 +1.10(+6.05%)
Dec 02, 2008 15.87 18.46 15.69 18.24 1,861,285 +2.87(+18.66%)
Dec 01, 2008 18.77 19.69 15.24 15.37 2,037,447 -4.55(-22.85%)
Nov 28, 2008 20.00 20.69 19.52 19.92 702,339 -0.15(-0.72%)
Nov 26, 2008 18.83 20.19 18.18 20.07 1,227,197 +1.10(+5.82%)
Nov 25, 2008 17.74 19.11 17.33 18.96 1,744,215 +1.59(+9.13%)
Nov 24, 2008 14.69 17.57 14.31 17.38 1,698,050 +3.25(+23.05%)
Nov 21, 2008 13.21 14.58 12.75 14.12 2,073,141 +1.19(+9.19%)
Nov 20, 2008 14.52 15.26 12.71 12.93 1,367,820 -1.55(-10.73%)
Nov 19, 2008 15.96 15.96 14.41 14.49 1,241,396 -1.65(-10.23%)
Nov 18, 2008 15.56 16.27 15.33 16.14 1,193,586 +0.55(+3.56%)
Nov 17, 2008 15.73 16.62 15.43 15.58 1,085,067 -0.30(-1.86%)
Nov 14, 2008 17.56 17.66 15.87 15.88 0 -2.01(-11.22%)
Nov 13, 2008 16.84 18.36 16.29 17.89 2,291,867 +1.32(+7.95%)
Nov 12, 2008 16.16 16.97 15.93 16.57 1,011,164 -0.05(-0.29%)
Nov 11, 2008 16.14 17.32 15.61 16.62 875,289 +0.33(+2.01%)
Nov 10, 2008 17.99 17.99 16.14 16.29 754,544 -1.22(-6.97%)
Nov 07, 2008 17.43 17.60 16.27 17.51 0 +0.04(+0.22%)
Nov 06, 2008 18.24 18.24 17.40 17.47 684,418 -0.68(-3.76%)
Nov 05, 2008 19.30 19.58 17.91 18.16 996,937 -1.59(-8.06%)
Nov 04, 2008 19.37 19.90 18.82 19.75 865,955 +0.75(+3.96%)
Nov 03, 2008 18.82 19.72 18.53 18.99 585,248 +0.04(+0.20%)
Oct 31, 2008 17.59 19.02 17.20 18.96 0 +1.22(+6.88%)
Oct 30, 2008 18.52 18.52 17.20 17.74 1,023,532 -0.27(-1.49%)
Oct 29, 2008 19.91 19.91 17.66 18.00 1,691,266 -1.53(-7.82%)
Oct 28, 2008 17.47 19.63 16.72 19.53 1,038,467 +2.76(+16.45%)
Oct 27, 2008 18.40 18.96 16.63 16.77 779,750 -1.85(-9.91%)
Oct 24, 2008 17.99 19.56 17.99 18.62 0 -1.10(-5.57%)
Oct 23, 2008 20.82 21.01 18.21 19.72 1,001,681 -0.99(-4.78%)
Oct 22, 2008 21.53 22.07 19.75 20.71 959,643 -1.53(-6.89%)
Oct 21, 2008 22.75 23.05 22.01 22.24 484,788 -0.75(-3.28%)
Oct 20, 2008 22.58 23.00 21.90 22.99 385,412 +0.31(+1.35%)
Oct 17, 2008 21.92 23.62 21.55 22.68 0 +0.11(+0.48%)
Oct 16, 2008 21.52 22.84 20.72 22.58 1,261,270 +1.09(+5.08%)
Oct 15, 2008 24.28 24.31 20.97 21.49 1,753,969 -2.44(-10.21%)
Oct 14, 2008 26.66 26.66 22.82 23.93 1,475,099 -1.89(-7.33%)
Oct 13, 2008 23.96 25.82 22.47 25.82 1,352,592 +2.69(+11.63%)
Oct 10, 2008 18.84 23.13 18.58 23.13 0 +3.21(+16.14%)
Oct 09, 2008 23.19 23.21 19.92 19.92 1,219,538 -2.33(-10.49%)
Oct 08, 2008 21.22 23.43 21.16 22.25 1,125,880 +0.61(+2.81%)
Oct 07, 2008 22.61 23.46 21.64 21.64 920,624 -0.95(-4.22%)
Oct 06, 2008 23.33 23.75 22.13 22.59 686,668 -1.32(-5.53%)
Oct 03, 2008 24.39 25.07 23.62 23.92 0 +0.03(+0.13%)
Oct 02, 2008 25.40 25.40 23.84 23.89 684,999 -1.69(-6.62%)
Oct 01, 2008 25.50 25.76 25.32 25.58 535,797 -0.42(-1.63%)
Sep 30, 2008 26.90 26.90 25.55 26.00 1,204,599 +0.15(+0.57%)
Sep 29, 2008 26.34 27.65 25.85 25.85 467,294 -1.33(-4.89%)
Sep 26, 2008 25.75 27.19 25.75 27.18 0 +0.51(+1.92%)
Sep 25, 2008 26.88 26.96 26.40 26.67 588,355 +0.17(+0.64%)
Sep 24, 2008 26.45 26.71 26.04 26.50 399,307 +0.05(+0.18%)
Sep 23, 2008 25.51 26.94 24.66 26.45 570,203 +0.95(+3.71%)
Sep 22, 2008 26.85 27.80 25.40 25.50 1,185,005 -1.50(-5.55%)
Sep 19, 2008 28.04 28.09 23.81 27.00 0 +0.02(+0.08%)
Sep 18, 2008 25.17 27.43 24.40 26.98 1,429,941 +2.27(+9.19%)
Sep 17, 2008 24.94 25.75 24.71 24.71 905,751 -0.96(-3.75%)
Sep 16, 2008 24.48 25.67 23.92 25.67 1,430,519 +1.42(+5.85%)
Sep 15, 2008 24.89 25.52 24.26 24.26 977,765 -1.58(-6.10%)
Sep 12, 2008 25.36 25.84 25.27 25.83 0 +0.12(+0.45%)
Sep 11, 2008 25.74 25.91 25.15 25.72 568,559 -0.40(-1.52%)
Sep 10, 2008 26.19 26.54 25.48 26.11 542,610 +0.07(+0.26%)
Sep 09, 2008 27.17 27.18 25.92 26.04 798,040 -1.04(-3.83%)
Sep 08, 2008 27.25 27.76 26.41 27.08 925,689 +1.29(+4.98%)
Sep 05, 2008 25.50 25.84 25.23 25.80 0 +0.16(+0.64%)
Sep 04, 2008 26.40 26.40 25.63 25.63 613,397 -0.77(-2.93%)
Sep 03, 2008 26.30 26.40 25.68 26.40 827,937 -0.04(-0.14%)
Sep 02, 2008 26.95 27.40 25.99 26.44 412,579 -0.10(-0.38%)
Aug 29, 2008 26.83 26.98 26.30 26.54 0 -0.29(-1.06%)
Aug 28, 2008 26.62 26.88 26.26 26.83 820,567 +0.48(+1.81%)
Aug 27, 2008 26.07 26.56 25.98 26.35 416,419 +0.16(+0.61%)
Aug 26, 2008 26.39 26.64 25.76 26.19 925,591 -0.24(-0.92%)
Aug 25, 2008 27.27 27.35 26.28 26.44 681,698 -0.92(-3.35%)
Aug 22, 2008 26.99 27.66 26.57 27.35 0 +0.78(+2.95%)
Aug 21, 2008 26.55 26.88 26.18 26.57 686,995 -0.47(-1.72%)
Aug 20, 2008 27.42 27.75 26.48 27.03 781,625 -0.31(-1.12%)
Aug 19, 2008 28.35 28.35 26.99 27.34 699,324 -0.65(-2.31%)
Aug 18, 2008 28.41 28.48 27.58 27.99 566,541 -0.35(-1.25%)
Aug 15, 2008 28.68 29.31 27.93 28.34 0 -0.32(-1.11%)
Aug 14, 2008 28.29 28.94 27.82 28.66 805,887 +0.17(+0.61%)
Aug 13, 2008 28.75 28.75 27.66 28.48 458,302 +0.05(+0.17%)
Aug 12, 2008 28.70 28.98 28.00 28.44 730,858 -0.67(-2.29%)
Aug 11, 2008 28.71 29.19 28.55 29.10 993,170 +0.16(+0.55%)
Aug 08, 2008 27.56 28.96 27.16 28.94 675,609 +1.35(+4.89%)
Aug 07, 2008 27.49 28.20 27.30 27.59 706,846 -0.20(-0.70%)
Aug 06, 2008 28.15 28.15 27.43 27.79 601,380 -0.49(-1.74%)
Aug 05, 2008 26.83 28.46 26.83 28.28 981,925 +1.16(+4.27%)
Aug 04, 2008 27.55 27.84 26.55 27.12 895,242 -0.66(-2.36%)
Aug 01, 2008 29.27 29.27 27.24 27.78 1,762,709 -2.63(-8.65%)
Jul 31, 2008 31.17 31.18 30.08 30.41 570,054 -0.68(-2.20%)
Jul 30, 2008 31.52 31.54 30.02 31.09 653,364 -0.28(-0.89%)
Jul 29, 2008 31.37 31.38 30.32 31.37 1,087,255 +1.31(+4.35%)
Jul 28, 2008 30.22 30.85 29.83 30.07 698,884 -0.52(-1.70%)
Jul 25, 2008 29.47 30.65 29.13 30.58 694,133 +1.12(+3.79%)
Jul 24, 2008 31.09 31.09 29.25 29.47 791,586 -1.66(-5.34%)
Jul 23, 2008 31.43 32.10 30.24 31.13 1,204,331 -0.41(-1.29%)
Jul 22, 2008 30.05 31.62 29.75 31.54 730,809 +1.31(+4.32%)
Jul 21, 2008 29.72 30.23 29.39 30.23 503,562 +0.57(+1.91%)
Jul 18, 2008 29.04 29.76 28.27 29.66 569,670 +0.17(+0.57%)
Jul 17, 2008 29.63 29.68 28.69 29.49 970,321 +0.04(+0.14%)
Jul 16, 2008 27.80 29.49 27.42 29.45 827,539 +1.72(+6.20%)
Jul 15, 2008 27.98 28.94 27.56 27.73 796,517 -0.34(-1.23%)
Jul 14, 2008 29.10 29.32 27.78 28.08 823,075 -0.52(-1.81%)
Jul 11, 2008 27.75 29.27 27.42 28.60 833,586 +0.23(+0.80%)
Jul 10, 2008 27.38 28.65 27.17 28.37 562,872 +0.87(+3.18%)
Jul 09, 2008 29.63 29.74 27.46 27.49 882,155 -2.30(-7.71%)
Jul 08, 2008 27.22 29.79 27.04 29.79 737,527 +2.50(+9.17%)
Jul 07, 2008 28.07 29.10 27.03 27.29 559,051 -0.62(-2.22%)
Jul 04, 2008 27.97 28.22 27.41 27.91 383,032 +0.00(+0.00%)
Jul 03, 2008 27.97 28.22 27.41 27.91 383,032 +0.13(+0.46%)
Jul 02, 2008 28.10 28.24 27.71 27.78 565,993 -0.10(-0.36%)
Jul 01, 2008 26.76 27.90 26.76 27.88 876,650 +0.87(+3.23%)
Jun 30, 2008 26.98 27.46 26.66 27.01 1,229,420 +0.63(+2.39%)
Jun 27, 2008 26.71 26.85 26.33 26.38 1,233,256 -0.21(-0.80%)
Jun 26, 2008 27.13 27.71 26.47 26.59 749,995 -1.11(-3.99%)
Jun 25, 2008 27.63 28.54 27.42 27.70 790,063 -0.10(-0.34%)
Jun 24, 2008 27.38 28.04 27.19 27.79 696,728 +0.27(+0.98%)
Jun 23, 2008 28.86 29.22 27.52 27.52 802,029 -1.15(-4.01%)
Jun 20, 2008 28.94 29.19 28.44 28.67 941,983 -0.54(-1.85%)
Jun 19, 2008 29.10 29.34 28.78 29.21 541,566 +0.35(+1.21%)
Jun 18, 2008 29.89 29.98 28.76 28.86 802,729 -1.03(-3.45%)
Jun 17, 2008 30.53 30.60 29.88 29.89 598,590 -0.58(-1.89%)
Jun 16, 2008 29.74 30.47 29.57 30.47 591,891 +0.80(+2.69%)
Jun 13, 2008 29.36 29.67 29.12 29.67 684,998 +0.42(+1.45%)
Jun 12, 2008 28.72 29.47 28.72 29.25 567,920 +0.57(+1.97%)
Jun 11, 2008 29.12 29.32 28.68 28.68 594,085 -0.51(-1.74%)
Jun 10, 2008 29.00 29.51 28.42 29.19 443,034 +0.33(+1.16%)
Jun 09, 2008 29.51 29.63 28.74 28.85 696,146 -0.34(-1.16%)
Jun 06, 2008 29.92 30.20 29.13 29.19 658,372 -0.94(-3.11%)
Jun 05, 2008 29.60 30.13 29.58 30.13 521,383 +0.50(+1.68%)
Jun 04, 2008 29.40 30.11 29.29 29.63 617,689 +0.02(+0.05%)
Jun 03, 2008 29.82 30.32 29.39 29.62 890,147 -0.03(-0.09%)
Jun 02, 2008 29.68 29.74 29.19 29.64 936,919 +0.02(+0.07%)
May 30, 2008 29.55 29.74 29.43 29.62 693,436 -0.07(-0.23%)
May 29, 2008 29.40 29.70 29.31 29.69 572,085 +0.25(+0.86%)
May 28, 2008 29.67 29.68 29.20 29.44 600,711 +0.05(+0.16%)
May 27, 2008 28.89 29.60 28.89 29.39 520,636 +0.47(+1.63%)
May 26, 2008 28.82 29.02 28.64 28.92 0 +0.00(+0.00%)
May 23, 2008 28.82 29.02 28.64 28.92 632,630 +0.08(+0.27%)
May 22, 2008 28.58 28.94 28.57 28.84 725,610 +0.16(+0.55%)
May 21, 2008 29.31 29.49 28.62 28.68 511,017 -0.67(-2.29%)
May 20, 2008 29.33 29.51 29.11 29.35 460,802 -0.05(-0.18%)
May 19, 2008 28.80 29.47 28.66 29.40 576,039 +0.03(+0.11%)
May 16, 2008 29.73 29.86 28.92 29.37 497,106 -0.16(-0.56%)
May 15, 2008 29.42 29.58 28.82 29.54 296,156 -0.02(-0.07%)
May 14, 2008 29.46 29.81 29.24 29.56 348,298 +0.04(+0.13%)
May 13, 2008 29.44 29.57 29.18 29.52 291,121 +0.07(+0.23%)
May 12, 2008 28.78 29.48 28.77 29.45 758,756 +0.83(+2.90%)
May 09, 2008 28.44 28.89 28.17 28.62 466,544 -0.02(-0.07%)
May 08, 2008 28.63 29.12 28.34 28.64 538,962 -0.14(-0.48%)
May 07, 2008 29.59 29.59 28.58 28.78 641,609 -0.61(-2.07%)
May 06, 2008 29.36 29.56 29.02 29.39 691,740 +0.03(+0.09%)
May 05, 2008 28.86 29.38 28.16 29.36 963,149 +0.11(+0.38%)
May 02, 2008 29.25 30.05 29.16 29.25 848,542 +0.39(+1.36%)
May 01, 2008 27.96 29.04 27.78 28.86 574,733 +1.08(+3.89%)
Apr 30, 2008 28.25 28.85 27.70 27.78 613,248 -0.59(-2.07%)
Apr 29, 2008 29.24 29.24 28.23 28.37 355,947 -0.65(-2.23%)
Apr 28, 2008 28.84 29.08 28.34 29.01 491,263 +0.31(+1.09%)
Apr 25, 2008 28.81 28.94 28.18 28.70 764,836 +0.26(+0.91%)
Apr 24, 2008 28.02 28.50 27.79 28.44 773,812 +0.62(+2.23%)
Apr 23, 2008 27.52 28.03 27.42 27.82 370,888 +0.44(+1.60%)
Apr 22, 2008 27.93 27.95 27.07 27.38 432,345 -0.62(-2.23%)
Apr 21, 2008 28.15 28.47 27.90 28.01 367,586 -0.40(-1.40%)
Apr 18, 2008 28.74 28.76 28.05 28.40 465,973 -0.10(-0.33%)
Apr 17, 2008 28.51 28.86 28.30 28.50 385,781 -0.17(-0.61%)
Apr 16, 2008 27.96 28.67 27.52 28.67 454,558 +1.28(+4.65%)
Apr 15, 2008 26.54 27.40 26.54 27.40 397,315 +0.80(+3.02%)
Apr 14, 2008 26.81 27.12 26.46 26.59 502,469 +0.06(+0.22%)
Apr 11, 2008 26.79 27.02 26.45 26.54 452,143 -0.72(-2.64%)
Apr 10, 2008 27.15 27.36 26.88 27.26 560,540 +0.22(+0.80%)
Apr 09, 2008 28.19 28.19 27.04 27.04 536,842 -0.98(-3.49%)
Apr 08, 2008 28.05 28.21 27.82 28.02 391,801 -0.15(-0.54%)
Apr 07, 2008 28.52 28.72 27.72 28.17 384,610 -0.10(-0.34%)
Apr 04, 2008 28.63 28.84 28.19 28.27 554,100 -0.37(-1.28%)
Apr 03, 2008 28.24 28.74 27.88 28.63 490,412 +0.32(+1.14%)
Apr 02, 2008 28.18 28.44 27.59 28.31 545,407 -0.02(-0.06%)
Apr 01, 2008 26.62 28.33 26.62 28.33 736,397 +1.95(+7.40%)
Mar 31, 2008 25.88 27.36 25.46 26.37 882,280 -0.33(-1.25%)
Mar 28, 2008 27.31 27.61 26.56 26.71 449,214 -0.61(-2.25%)
Mar 27, 2008 27.87 28.08 27.27 27.32 574,699 -0.48(-1.71%)
Mar 26, 2008 28.79 28.79 27.72 27.80 521,474 -0.99(-3.44%)
Mar 25, 2008 28.24 28.94 28.07 28.79 736,091 +0.60(+2.12%)
Mar 24, 2008 28.01 28.50 27.84 28.19 580,922 +0.22(+0.79%)
Mar 21, 2008 27.61 28.07 27.45 27.97 1,368,945 +0.00(+0.00%)
Mar 20, 2008 27.61 28.07 27.45 27.97 1,368,945 +0.57(+2.09%)
Mar 19, 2008 27.36 27.94 26.88 27.39 828,504 +0.15(+0.54%)
Mar 18, 2008 26.62 27.46 25.87 27.25 1,350,583 +0.90(+3.43%)
Mar 17, 2008 25.57 26.69 25.22 26.34 775,914 +0.06(+0.24%)
Mar 14, 2008 26.37 26.94 25.10 26.28 817,299 -0.24(-0.92%)
Mar 13, 2008 25.73 26.66 25.27 26.52 669,758 +0.16(+0.62%)
Mar 12, 2008 25.91 27.09 25.91 26.36 891,045 +0.14(+0.55%)
Mar 11, 2008 25.36 26.21 24.99 26.21 910,773 +1.68(+6.86%)
Mar 10, 2008 25.45 25.45 24.50 24.53 698,294 -0.58(-2.30%)
Mar 07, 2008 24.37 25.39 24.08 25.11 609,708 +0.75(+3.06%)
Mar 06, 2008 25.17 25.38 24.36 24.36 674,876 -1.11(-4.34%)
Mar 05, 2008 25.81 26.12 25.18 25.47 834,930 -0.43(-1.68%)
Mar 04, 2008 25.83 26.16 25.29 25.90 820,756 -0.17(-0.67%)
Mar 03, 2008 25.62 26.08 25.39 26.08 902,104 +0.42(+1.63%)
Feb 29, 2008 25.99 26.12 25.45 25.66 630,827 -0.42(-1.60%)
Feb 28, 2008 26.54 26.93 26.01 26.08 757,446 -0.81(-3.03%)
Feb 27, 2008 26.87 27.31 26.41 26.89 567,315 +0.02(+0.08%)
Feb 26, 2008 26.55 27.27 26.29 26.87 1,286,771 +0.15(+0.55%)
Feb 25, 2008 26.11 26.77 25.73 26.72 955,953 +0.64(+2.43%)
Feb 22, 2008 25.38 26.10 25.03 26.09 781,041 +0.61(+2.39%)
Feb 21, 2008 25.95 26.32 25.23 25.48 565,274 -0.28(-1.07%)
Feb 20, 2008 25.40 25.96 25.19 25.75 605,314 +0.30(+1.18%)
Feb 19, 2008 25.53 25.66 25.03 25.45 529,250 -0.12(-0.48%)
Feb 18, 2008 24.98 25.58 24.52 25.57 0 +0.00(+0.00%)
Feb 15, 2008 24.98 25.58 24.52 25.57 581,085 +0.51(+2.03%)
Feb 14, 2008 25.31 25.43 24.89 25.07 702,354 -0.24(-0.96%)
Feb 13, 2008 25.08 25.32 24.55 25.31 564,305 +0.52(+2.09%)
Feb 12, 2008 23.92 24.83 23.88 24.79 756,870 +0.92(+3.86%)
Feb 11, 2008 24.50 24.66 23.73 23.87 955,188 -0.70(-2.86%)
Feb 08, 2008 24.35 25.84 24.35 24.57 1,188,435 -0.81(-3.19%)
Feb 07, 2008 24.21 25.54 24.08 25.38 905,908 +0.99(+4.06%)
Feb 06, 2008 24.92 25.53 24.39 24.39 478,552 -0.52(-2.10%)
Feb 05, 2008 24.89 26.02 24.89 24.92 971,599 -0.63(-2.46%)
Feb 04, 2008 25.50 25.85 24.82 25.55 836,302 +0.38(+1.51%)
Feb 01, 2008 24.08 25.23 23.99 25.17 511,767 +0.93(+3.82%)
Jan 31, 2008 23.57 24.53 23.30 24.24 731,652 +0.14(+0.57%)
Jan 30, 2008 24.45 25.47 23.93 24.10 598,014 -0.50(-2.04%)
Jan 29, 2008 24.60 24.75 24.13 24.61 503,074 -0.02(-0.06%)
Jan 28, 2008 23.81 24.82 23.48 24.62 428,520 +0.81(+3.40%)
Jan 25, 2008 24.27 24.54 23.56 23.81 735,322 -0.01(-0.02%)
Jan 24, 2008 24.48 24.48 23.52 23.82 537,751 -0.60(-2.47%)
Jan 23, 2008 22.25 24.57 22.00 24.42 1,166,570 +1.88(+8.36%)
Jan 22, 2008 21.37 23.14 21.17 22.54 584,887 +0.62(+2.85%)
Jan 21, 2008 22.78 23.05 21.73 21.91 0 +0.00(+0.00%)
Jan 18, 2008 22.78 23.05 21.73 21.91 705,011 -0.49(-2.20%)
Jan 17, 2008 22.35 22.96 22.07 22.40 545,596 -0.05(-0.24%)
Jan 16, 2008 21.94 23.10 21.94 22.46 503,641 +0.57(+2.61%)
Jan 15, 2008 22.22 22.23 21.49 21.89 481,451 -0.47(-2.11%)
Jan 14, 2008 22.52 22.52 21.70 22.36 673,538 +0.20(+0.88%)
Jan 11, 2008 22.07 22.66 21.51 22.16 833,985 -0.12(-0.55%)
Jan 10, 2008 21.30 22.96 21.02 22.28 976,386 +0.64(+2.96%)
Jan 09, 2008 20.71 21.76 20.26 21.64 1,246,105 +0.90(+4.34%)
Jan 08, 2008 21.52 22.14 20.74 20.74 843,644 -0.62(-2.90%)
Jan 07, 2008 21.07 21.61 20.76 21.36 445,727 +0.35(+1.69%)
Jan 04, 2008 21.39 21.39 20.88 21.01 457,450 -0.62(-2.89%)
Jan 03, 2008 22.77 23.07 21.63 21.63 668,427 -1.13(-4.97%)
Jan 02, 2008 22.63 23.15 22.28 22.76 675,057 +0.14(+0.63%)
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.