Skip to main content

Mid-America Apartment Communities (NY: MAA )

163.78 -0.22 (-0.14%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 46.67 46.79 46.08 46.37 1,522,160 -0.28(-0.59%)
Sep 29, 2014 46.57 46.69 46.26 46.64 684,536 -0.22(-0.47%)
Sep 26, 2014 46.28 46.88 45.95 46.86 551,223 +0.57(+1.22%)
Sep 25, 2014 46.31 46.50 45.99 46.30 738,423 +0.03(+0.06%)
Sep 24, 2014 46.62 47.13 46.24 46.27 734,895 -0.35(-0.74%)
Sep 23, 2014 46.85 47.25 46.60 46.62 510,303 -0.31(-0.66%)
Sep 22, 2014 47.31 47.49 46.91 46.93 505,229 -0.49(-1.04%)
Sep 19, 2014 47.56 47.78 47.28 47.42 1,012,800 +0.00(+0.00%)
Sep 18, 2014 48.04 48.21 47.37 47.42 525,613 -0.59(-1.22%)
Sep 17, 2014 48.57 48.77 47.99 48.01 488,962 -0.32(-0.67%)
Sep 16, 2014 47.86 48.50 47.74 48.33 634,282 +0.48(+1.00%)
Sep 15, 2014 48.30 48.69 47.82 47.85 512,839 -0.47(-0.96%)
Sep 12, 2014 49.98 50.16 48.17 48.32 728,102 -1.77(-3.53%)
Sep 11, 2014 50.08 50.29 49.76 50.08 477,043 -0.08(-0.15%)
Sep 10, 2014 51.13 51.14 50.09 50.16 465,706 -1.21(-2.35%)
Sep 09, 2014 51.52 51.59 51.20 51.37 442,591 -0.25(-0.49%)
Sep 08, 2014 51.54 51.73 51.43 51.62 518,437 +0.08(+0.16%)
Sep 05, 2014 50.90 51.60 50.73 51.54 438,271 +0.69(+1.36%)
Sep 04, 2014 51.11 51.50 50.80 50.85 572,029 -0.37(-0.72%)
Sep 03, 2014 51.27 51.40 51.05 51.21 569,096 +0.18(+0.35%)
Sep 02, 2014 51.22 51.30 50.88 51.04 661,374 -0.04(-0.08%)
Aug 29, 2014 50.71 51.08 51.08 51.08 490,576 +0.32(+0.63%)
Aug 28, 2014 50.78 50.97 50.64 50.76 256,657 -0.02(-0.04%)
Aug 27, 2014 50.96 50.96 50.64 50.78 310,174 -0.02(-0.04%)
Aug 26, 2014 50.80 50.95 50.54 50.80 246,290 +0.13(+0.26%)
Aug 25, 2014 51.02 51.02 50.44 50.67 301,902 +0.04(+0.07%)
Aug 22, 2014 51.02 51.02 50.41 50.64 514,587 -0.40(-0.78%)
Aug 21, 2014 51.10 51.33 50.97 51.03 235,696 -0.07(-0.14%)
Aug 20, 2014 50.83 51.21 50.60 51.10 329,707 +0.19(+0.37%)
Aug 19, 2014 50.85 50.95 50.55 50.91 341,230 +0.06(+0.13%)
Aug 18, 2014 50.32 50.83 50.28 50.85 384,736 +0.72(+1.44%)
Aug 15, 2014 50.20 50.32 49.94 50.13 243,084 +0.05(+0.10%)
Aug 14, 2014 50.37 50.51 49.92 50.08 420,529 -0.21(-0.42%)
Aug 13, 2014 49.87 50.48 49.86 50.29 318,167 +0.64(+1.28%)
Aug 12, 2014 49.82 50.06 49.64 49.65 442,555 -0.24(-0.48%)
Aug 11, 2014 49.95 50.15 49.72 49.89 366,457 +0.11(+0.23%)
Aug 08, 2014 50.05 50.16 49.63 49.78 438,605 -0.08(-0.17%)
Aug 07, 2014 50.01 50.16 49.64 49.87 370,162 +0.04(+0.09%)
Aug 06, 2014 49.67 49.94 49.60 49.82 622,561 +0.03(+0.06%)
Aug 05, 2014 49.90 50.42 49.76 49.79 699,779 -0.39(-0.77%)
Aug 04, 2014 49.55 50.23 49.21 50.18 813,270 +0.77(+1.56%)
Aug 01, 2014 49.20 49.65 49.11 49.41 1,903,471 +0.03(+0.06%)
Jul 31, 2014 51.89 52.18 49.31 49.39 2,675,790 -3.52(-6.66%)
Jul 30, 2014 52.63 53.04 52.54 52.91 726,198 +0.25(+0.48%)
Jul 29, 2014 52.62 52.97 52.46 52.66 504,008 -0.06(-0.11%)
Jul 28, 2014 52.42 52.92 52.34 52.71 534,796 +0.30(+0.58%)
Jul 25, 2014 52.42 52.62 52.30 52.41 530,274 -0.13(-0.24%)
Jul 24, 2014 52.25 52.72 52.18 52.54 613,239 +0.27(+0.51%)
Jul 23, 2014 52.20 52.29 51.96 52.27 487,333 +0.37(+0.71%)
Jul 22, 2014 51.88 52.25 51.85 51.90 645,589 +0.05(+0.10%)
Jul 21, 2014 52.03 52.28 51.77 51.85 345,584 -0.34(-0.65%)
Jul 18, 2014 52.05 52.54 52.05 52.19 443,092 +0.23(+0.45%)
Jul 17, 2014 51.78 52.15 51.67 51.96 535,472 +0.00(+0.00%)
Jul 16, 2014 52.06 52.20 51.57 51.96 642,304 +0.08(+0.16%)
Jul 15, 2014 51.55 51.91 51.52 51.87 568,936 +0.32(+0.63%)
Jul 14, 2014 51.29 51.56 51.05 51.55 759,989 +0.36(+0.70%)
Jul 11, 2014 51.19 51.29 50.80 51.19 609,527 +0.11(+0.21%)
Jul 10, 2014 50.60 51.24 50.60 51.08 845,752 -0.03(-0.05%)
Jul 09, 2014 51.18 51.20 50.76 51.11 215,036 +0.06(+0.12%)
Jul 08, 2014 50.92 51.34 50.90 51.05 407,401 +0.10(+0.19%)
Jul 07, 2014 50.70 51.03 50.55 50.95 311,967 +0.22(+0.43%)
Jul 03, 2014 50.93 50.73 50.73 50.73 295,458 -0.41(-0.79%)
Jul 02, 2014 51.16 51.29 50.69 51.14 521,974 -0.11(-0.22%)
Jul 01, 2014 51.00 51.37 50.84 51.25 995,725 +0.17(+0.33%)
Jun 30, 2014 51.28 51.36 50.83 51.08 779,440 -0.09(-0.18%)
Jun 27, 2014 50.53 51.27 50.51 51.17 973,528 +0.62(+1.22%)
Jun 26, 2014 50.63 50.65 50.40 50.56 547,598 -0.07(-0.14%)
Jun 25, 2014 50.43 50.64 50.38 50.63 975,483 +0.26(+0.51%)
Jun 24, 2014 50.27 50.49 50.08 50.37 694,602 +0.02(+0.04%)
Jun 23, 2014 50.54 50.65 50.23 50.35 836,060 -0.08(-0.15%)
Jun 20, 2014 50.02 50.48 50.02 50.42 732,503 +0.23(+0.46%)
Jun 19, 2014 49.89 50.20 49.61 50.19 715,953 +0.39(+0.79%)
Jun 18, 2014 49.67 50.04 49.46 49.80 859,561 +0.21(+0.42%)
Jun 17, 2014 49.44 49.76 49.24 49.59 681,331 +0.19(+0.38%)
Jun 16, 2014 49.87 49.96 49.22 49.40 598,673 -0.36(-0.72%)
Jun 13, 2014 49.65 49.86 49.20 49.76 431,882 +0.23(+0.47%)
Jun 12, 2014 49.66 49.73 49.14 49.53 753,854 -0.16(-0.32%)
Jun 11, 2014 49.96 50.00 49.43 49.69 705,846 -0.27(-0.53%)
Jun 10, 2014 50.26 50.31 49.73 49.95 388,370 -0.74(-1.46%)
Jun 06, 2014 51.33 51.39 50.63 50.70 688,374 -0.64(-1.24%)
Jun 05, 2014 51.05 51.38 50.81 51.33 734,114 +0.42(+0.82%)
Jun 04, 2014 50.81 51.05 50.60 50.91 414,872 +0.08(+0.15%)
Jun 03, 2014 50.64 50.88 50.42 50.84 659,778 -0.01(-0.01%)
Jun 02, 2014 50.65 50.88 50.50 50.84 270,512 +0.25(+0.50%)
May 30, 2014 50.20 50.75 50.01 50.59 1,510,779 +0.39(+0.78%)
May 29, 2014 50.14 50.25 50.01 50.20 391,985 +0.13(+0.27%)
May 28, 2014 50.21 50.25 49.77 50.07 420,378 -0.25(-0.50%)
May 27, 2014 49.96 50.43 49.87 50.32 753,375 +0.41(+0.83%)
May 23, 2014 49.81 49.91 49.91 49.91 538,860 +0.06(+0.13%)
May 22, 2014 49.79 49.91 49.48 49.84 275,132 +0.04(+0.08%)
May 21, 2014 50.81 50.91 49.77 49.80 581,642 -0.95(-1.87%)
May 20, 2014 50.58 50.83 50.38 50.75 738,031 +0.17(+0.35%)
May 19, 2014 50.56 50.81 50.26 50.58 908,661 -0.01(-0.03%)
May 16, 2014 50.06 50.63 49.98 50.59 414,809 +0.48(+0.95%)
May 15, 2014 49.83 50.14 49.60 50.12 445,093 +0.24(+0.49%)
May 14, 2014 49.72 50.20 49.53 49.87 616,281 +0.11(+0.22%)
May 13, 2014 50.57 50.97 49.63 49.76 643,942 -0.76(-1.51%)
May 12, 2014 50.50 50.52 50.24 50.52 374,558 +0.16(+0.32%)
May 09, 2014 50.09 50.40 49.79 50.36 574,640 +0.27(+0.53%)
May 08, 2014 50.30 50.54 49.69 50.09 923,110 -0.13(-0.25%)
May 07, 2014 49.47 50.23 49.35 50.22 674,408 +0.79(+1.60%)
May 06, 2014 49.51 49.61 49.23 49.43 541,573 +0.01(+0.01%)
May 05, 2014 48.87 49.44 48.70 49.42 705,079 +0.33(+0.67%)
May 02, 2014 48.54 49.11 48.23 49.09 956,803 +0.46(+0.95%)
May 01, 2014 48.78 48.78 48.03 48.63 990,373 -0.07(-0.14%)
Apr 30, 2014 48.58 48.75 48.34 48.70 358,881 +0.17(+0.35%)
Apr 29, 2014 48.67 48.82 48.33 48.54 344,800 -0.14(-0.29%)
Apr 28, 2014 48.37 48.76 48.21 48.67 662,509 +0.48(+0.99%)
Apr 25, 2014 48.24 48.50 47.97 48.20 484,784 -0.04(-0.09%)
Apr 24, 2014 48.01 48.30 47.83 48.24 430,097 +0.26(+0.54%)
Apr 23, 2014 48.16 48.34 47.88 47.98 1,014,298 -0.14(-0.29%)
Apr 22, 2014 47.92 48.22 47.39 48.12 710,997 +0.24(+0.51%)
Apr 21, 2014 47.64 47.93 47.50 47.88 428,472 +0.22(+0.47%)
Apr 17, 2014 47.79 47.65 47.65 47.65 622,521 -0.21(-0.44%)
Apr 16, 2014 47.83 47.93 47.55 47.86 562,924 +0.14(+0.29%)
Apr 15, 2014 47.56 47.90 47.45 47.72 490,747 +0.15(+0.32%)
Apr 14, 2014 47.20 47.62 46.92 47.57 1,206,374 +0.46(+0.98%)
Apr 11, 2014 47.19 47.65 46.93 47.11 1,120,183 -0.30(-0.63%)
Apr 10, 2014 47.96 48.15 47.31 47.41 843,605 -0.48(-1.00%)
Apr 09, 2014 48.00 48.10 47.57 47.89 302,289 -0.14(-0.29%)
Apr 08, 2014 47.56 48.17 47.36 48.03 823,190 +0.48(+1.00%)
Apr 07, 2014 47.51 47.97 47.38 47.55 537,731 -0.01(-0.01%)
Apr 04, 2014 47.46 47.78 47.30 47.55 599,665 +0.20(+0.42%)
Apr 03, 2014 47.37 47.55 47.18 47.35 577,643 +0.01(+0.01%)
Apr 02, 2014 47.15 47.36 46.76 47.35 625,039 +0.20(+0.43%)
Apr 01, 2014 47.28 47.28 46.74 47.15 585,655 -0.08(-0.18%)
Mar 31, 2014 46.75 47.50 46.34 47.23 676,410 +0.62(+1.32%)
Mar 28, 2014 46.77 46.90 46.32 46.61 536,854 -0.05(-0.10%)
Mar 27, 2014 46.09 46.79 45.83 46.66 690,318 +0.56(+1.22%)
Mar 26, 2014 47.09 47.13 46.07 46.10 663,353 -0.90(-1.91%)
Mar 25, 2014 46.54 47.03 46.27 47.00 533,484 +0.62(+1.34%)
Mar 24, 2014 46.66 46.77 45.87 46.38 444,394 -0.12(-0.27%)
Mar 21, 2014 46.41 46.97 46.36 46.50 1,091,735 +0.12(+0.27%)
Mar 20, 2014 45.79 46.40 45.40 46.38 509,187 +0.54(+1.18%)
Mar 19, 2014 46.84 47.26 45.70 45.84 482,244 -1.00(-2.13%)
Mar 18, 2014 46.81 46.97 46.63 46.84 316,988 +0.04(+0.09%)
Mar 17, 2014 46.81 47.05 46.42 46.79 422,551 +0.16(+0.34%)
Mar 14, 2014 46.51 46.86 46.42 46.63 585,327 +0.10(+0.22%)
Mar 13, 2014 46.57 46.57 45.81 46.53 774,515 -0.03(-0.06%)
Mar 12, 2014 46.16 46.59 46.16 46.56 567,531 +0.27(+0.58%)
Mar 11, 2014 46.07 46.53 46.05 46.29 474,223 +0.21(+0.47%)
Mar 10, 2014 46.49 46.57 45.98 46.07 387,901 -0.46(-0.98%)
Mar 07, 2014 46.71 46.84 46.25 46.53 685,050 -0.28(-0.61%)
Mar 06, 2014 47.10 47.16 46.63 46.81 645,386 -0.32(-0.68%)
Mar 05, 2014 47.46 47.63 46.86 47.13 577,086 -0.35(-0.74%)
Mar 04, 2014 47.49 47.68 47.22 47.49 501,111 +0.36(+0.76%)
Mar 03, 2014 46.61 47.17 46.40 47.13 580,716 +0.33(+0.71%)
Feb 28, 2014 46.61 47.00 46.46 46.79 1,420,744 +0.17(+0.36%)
Feb 27, 2014 47.31 47.40 46.59 46.63 600,315 -0.68(-1.45%)
Feb 26, 2014 47.55 47.96 47.17 47.31 1,001,400 -0.21(-0.44%)
Feb 25, 2014 46.93 47.53 46.64 47.52 783,762 +0.73(+1.57%)
Feb 24, 2014 47.03 47.24 46.78 46.79 683,755 -0.11(-0.24%)
Feb 21, 2014 47.10 47.32 46.87 46.90 546,891 -0.19(-0.41%)
Feb 20, 2014 47.29 47.60 47.05 47.09 885,991 -0.01(-0.01%)
Feb 19, 2014 46.97 47.54 46.95 47.10 660,636 +0.09(+0.19%)
Feb 18, 2014 46.79 47.20 46.63 47.01 497,107 +0.21(+0.46%)
Feb 14, 2014 46.78 46.79 46.79 46.79 552,902 +0.10(+0.21%)
Feb 13, 2014 46.36 46.89 46.36 46.70 806,481 +0.06(+0.12%)
Feb 12, 2014 46.60 46.80 46.39 46.64 890,809 -0.01(-0.03%)
Feb 11, 2014 46.26 46.81 45.98 46.66 1,058,256 +0.33(+0.72%)
Feb 10, 2014 46.09 46.48 45.80 46.32 875,299 +0.23(+0.50%)
Feb 07, 2014 45.31 46.15 44.90 46.09 1,009,993 +0.82(+1.82%)
Feb 06, 2014 45.64 45.64 44.03 45.27 1,470,547 +0.47(+1.05%)
Feb 05, 2014 44.62 45.06 44.42 44.80 1,369,560 +0.10(+0.22%)
Feb 04, 2014 43.94 44.73 43.71 44.70 1,530,564 +0.86(+1.97%)
Feb 03, 2014 44.59 44.70 43.70 43.84 1,481,064 -0.81(-1.81%)
Jan 31, 2014 43.90 44.86 43.69 44.65 1,077,606 +0.48(+1.10%)
Jan 30, 2014 43.28 44.30 43.08 44.16 1,257,154 +1.09(+2.54%)
Jan 29, 2014 43.23 43.58 43.02 43.07 895,396 -0.39(-0.89%)
Jan 28, 2014 43.06 43.59 43.04 43.46 646,873 +0.41(+0.96%)
Jan 27, 2014 43.33 43.50 42.95 43.04 640,519 -0.29(-0.67%)
Jan 24, 2014 43.54 43.85 43.19 43.33 483,661 -0.28(-0.63%)
Jan 23, 2014 43.45 43.70 43.16 43.61 649,266 +0.03(+0.06%)
Jan 22, 2014 43.64 43.85 43.48 43.58 578,835 +0.01(+0.02%)
Jan 21, 2014 43.37 43.63 43.04 43.58 418,236 +0.37(+0.85%)
Jan 17, 2014 43.05 43.21 43.21 43.21 758,596 +0.27(+0.63%)
Jan 16, 2014 42.82 43.06 42.82 42.94 577,312 +0.08(+0.19%)
Jan 15, 2014 43.06 43.06 42.84 42.86 736,571 +0.07(+0.16%)
Jan 14, 2014 42.47 43.03 42.34 42.79 744,595 +0.30(+0.72%)
Jan 13, 2014 42.58 42.82 42.39 42.48 590,785 -0.21(-0.49%)
Jan 10, 2014 42.25 42.77 42.22 42.69 429,188 +0.57(+1.35%)
Jan 09, 2014 42.23 42.32 41.76 42.12 495,259 -0.07(-0.16%)
Jan 08, 2014 42.16 42.28 41.41 42.19 856,116 -0.05(-0.13%)
Jan 07, 2014 42.27 42.55 42.15 42.25 670,870 -0.03(-0.08%)
Jan 06, 2014 42.25 42.51 41.99 42.28 727,516 +0.09(+0.21%)
Jan 03, 2014 41.82 42.35 41.75 42.19 412,587 +0.44(+1.06%)
Jan 02, 2014 41.53 42.00 41.35 41.75 505,023 +0.22(+0.53%)
Dec 31, 2013 41.84 41.53 41.53 41.53 494,357 -0.31(-0.74%)
Dec 30, 2013 41.58 41.96 41.49 41.84 400,999 +0.18(+0.43%)
Dec 27, 2013 41.39 41.70 41.30 41.66 358,073 +0.28(+0.68%)
Dec 26, 2013 41.52 41.85 41.36 41.38 368,746 -0.11(-0.26%)
Dec 24, 2013 41.12 41.62 41.06 41.49 272,997 +0.27(+0.66%)
Dec 23, 2013 41.42 41.66 41.08 41.21 516,041 +0.04(+0.10%)
Dec 20, 2013 40.72 41.32 40.72 41.17 1,186,827 +0.36(+0.87%)
Dec 19, 2013 41.23 41.61 40.50 40.82 1,103,163 -0.66(-1.58%)
Dec 18, 2013 41.19 41.68 40.61 41.47 789,754 +0.21(+0.51%)
Dec 17, 2013 41.08 41.37 40.81 41.26 775,754 +0.21(+0.52%)
Dec 16, 2013 41.17 41.50 40.94 41.05 621,522 -0.11(-0.27%)
Dec 13, 2013 41.40 41.79 41.01 41.16 621,169 -0.03(-0.08%)
Dec 12, 2013 41.34 41.47 40.89 41.19 1,072,478 -0.34(-0.81%)
Dec 11, 2013 42.66 42.66 41.43 41.53 666,968 -1.16(-2.71%)
Dec 10, 2013 42.67 42.82 42.25 42.68 833,951 +0.32(+0.76%)
Dec 09, 2013 42.25 42.48 41.98 42.36 761,921 +0.04(+0.10%)
Dec 06, 2013 42.66 42.84 42.29 42.32 927,171 -0.17(-0.40%)
Dec 05, 2013 41.93 42.52 41.61 42.49 780,632 +0.47(+1.11%)
Dec 04, 2013 41.36 42.58 41.23 42.03 1,088,236 +0.61(+1.47%)
Dec 03, 2013 41.34 41.56 41.18 41.42 566,362 +0.21(+0.51%)
Dec 02, 2013 41.30 41.54 41.03 41.21 776,763 +0.02(+0.05%)
Nov 29, 2013 41.70 41.70 41.10 41.19 481,059 -0.52(-1.25%)
Nov 27, 2013 41.15 41.88 41.12 41.71 1,420,469 +0.55(+1.35%)
Nov 26, 2013 41.43 41.56 41.01 41.15 879,203 -0.40(-0.97%)
Nov 25, 2013 41.97 42.12 41.49 41.56 592,100 -0.45(-1.07%)
Nov 22, 2013 42.13 42.17 41.52 42.01 569,610 -0.10(-0.23%)
Nov 21, 2013 42.12 42.25 41.74 42.10 663,653 +0.14(+0.34%)
Nov 20, 2013 42.67 42.88 41.82 41.96 642,836 -0.71(-1.67%)
Nov 19, 2013 42.53 42.98 42.38 42.67 782,374 +0.01(+0.02%)
Nov 18, 2013 42.73 43.01 42.32 42.66 597,652 -0.08(-0.19%)
Nov 15, 2013 42.70 42.96 42.53 42.75 755,645 +0.16(+0.39%)
Nov 14, 2013 42.32 42.88 42.26 42.58 613,710 +0.51(+1.20%)
Nov 13, 2013 41.89 42.27 41.64 42.08 488,932 +0.06(+0.15%)
Nov 12, 2013 42.05 42.12 41.48 42.01 988,529 +0.02(+0.05%)
Nov 11, 2013 42.36 42.38 41.93 41.99 799,672 -0.28(-0.66%)
Nov 08, 2013 42.67 43.01 41.46 42.27 1,582,333 -0.55(-1.28%)
Nov 07, 2013 43.42 43.87 42.75 42.82 1,202,536 -1.20(-2.73%)
Nov 06, 2013 43.98 44.52 43.87 44.02 565,864 +0.09(+0.20%)
Nov 05, 2013 44.80 44.85 43.80 43.94 756,098 -1.05(-2.34%)
Nov 04, 2013 44.84 45.32 44.62 44.99 813,309 -0.08(-0.18%)
Nov 01, 2013 45.43 45.46 44.37 45.07 801,284 -0.33(-0.72%)
Oct 31, 2013 45.58 45.90 45.15 45.40 959,137 -0.21(-0.45%)
Oct 30, 2013 45.56 45.80 45.29 45.60 432,404 -0.03(-0.07%)
Oct 29, 2013 45.73 45.73 45.28 45.64 627,817 -0.15(-0.33%)
Oct 28, 2013 45.91 46.24 45.19 45.79 672,053 -0.23(-0.50%)
Oct 25, 2013 45.02 46.04 44.95 46.02 685,095 +1.05(+2.33%)
Oct 24, 2013 45.51 45.51 44.67 44.97 818,782 -0.55(-1.22%)
Oct 23, 2013 45.49 45.59 45.08 45.53 768,947 +0.05(+0.11%)
Oct 22, 2013 44.98 45.62 44.85 45.48 1,442,415 +0.55(+1.23%)
Oct 21, 2013 44.76 44.95 44.28 44.93 899,280 +0.29(+0.64%)
Oct 18, 2013 44.43 44.70 44.11 44.64 1,007,701 +0.16(+0.35%)
Oct 17, 2013 43.33 44.58 43.18 44.48 939,075 +0.94(+2.15%)
Oct 16, 2013 42.70 43.60 42.70 43.55 834,717 +0.87(+2.03%)
Oct 15, 2013 42.79 42.95 42.46 42.68 563,125 -0.33(-0.76%)
Oct 14, 2013 43.18 43.28 42.56 43.01 1,171,773 -0.29(-0.66%)
Oct 11, 2013 42.55 43.35 42.46 43.29 795,458 +0.56(+1.31%)
Oct 10, 2013 41.76 42.75 41.73 42.73 778,777 +1.23(+2.96%)
Oct 09, 2013 41.69 42.12 41.40 41.51 895,617 -0.05(-0.13%)
Oct 08, 2013 41.98 42.23 41.53 41.56 832,176 -0.47(-1.11%)
Oct 07, 2013 41.40 42.24 41.21 42.03 1,012,867 +0.43(+1.02%)
Oct 04, 2013 41.87 41.91 41.25 41.60 1,439,078 -0.03(-0.08%)
Oct 03, 2013 42.97 43.01 41.25 41.63 2,797,276 -1.44(-3.34%)
Oct 02, 2013 41.79 43.17 41.65 43.07 2,050,102 +0.97(+2.31%)
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.