Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mid-America Apartment Communities (NY: MAA )

163.89 -0.03 (-0.02%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 110.66 111.28 110.34 110.39 784,543 -0.27(-0.25%)
Sep 27, 2019 111.10 111.10 109.94 110.66 472,758 -0.11(-0.10%)
Sep 26, 2019 110.71 111.07 110.51 110.77 657,062 +0.48(+0.44%)
Sep 25, 2019 109.73 110.56 109.60 110.28 414,000 +0.55(+0.50%)
Sep 24, 2019 109.72 110.84 109.21 109.73 647,303 +0.08(+0.08%)
Sep 23, 2019 109.22 110.50 109.01 109.65 383,851 +0.08(+0.07%)
Sep 20, 2019 110.32 110.32 109.12 109.57 1,010,412 -0.65(-0.59%)
Sep 19, 2019 110.39 110.61 109.73 110.22 398,430 +0.13(+0.12%)
Sep 18, 2019 110.66 110.66 109.14 110.10 476,019 +0.00(+0.00%)
Sep 17, 2019 109.24 110.11 109.16 110.10 856,123 +1.37(+1.26%)
Sep 16, 2019 108.00 108.99 107.85 108.73 1,087,088 +0.93(+0.87%)
Sep 13, 2019 108.92 109.65 107.44 107.80 514,804 -1.44(-1.32%)
Sep 12, 2019 110.02 110.61 108.57 109.24 486,213 +0.09(+0.09%)
Sep 11, 2019 108.22 109.15 107.28 109.15 602,524 +0.52(+0.48%)
Sep 10, 2019 108.59 108.63 106.25 108.63 537,623 -0.46(-0.42%)
Sep 09, 2019 109.37 109.98 108.77 109.09 630,153 -0.29(-0.26%)
Sep 06, 2019 109.24 109.77 108.98 109.38 446,022 +0.40(+0.37%)
Sep 05, 2019 108.70 109.09 107.84 108.98 415,531 -0.17(-0.16%)
Sep 04, 2019 109.23 109.50 108.51 109.15 496,276 +0.57(+0.52%)
Sep 03, 2019 107.24 109.02 107.24 108.58 561,894 +1.02(+0.95%)
Aug 30, 2019 108.04 108.11 107.21 107.56 501,378 -0.19(-0.17%)
Aug 29, 2019 108.05 108.32 106.86 107.75 434,908 +0.39(+0.36%)
Aug 28, 2019 106.49 107.47 106.20 107.36 553,630 +1.09(+1.03%)
Aug 27, 2019 107.44 107.67 106.23 106.26 631,429 -0.77(-0.72%)
Aug 26, 2019 106.62 107.11 105.89 107.03 425,308 +1.05(+0.99%)
Aug 23, 2019 107.80 108.15 105.67 105.98 585,235 -1.80(-1.67%)
Aug 22, 2019 106.96 107.86 106.77 107.78 478,781 +0.98(+0.91%)
Aug 21, 2019 106.62 107.06 105.83 106.80 314,414 +0.39(+0.37%)
Aug 20, 2019 107.67 107.86 106.29 106.41 407,261 -0.85(-0.79%)
Aug 19, 2019 105.81 107.71 105.21 107.26 671,820 +1.80(+1.71%)
Aug 16, 2019 105.50 106.34 104.94 105.46 760,252 +0.58(+0.55%)
Aug 15, 2019 104.36 105.61 104.15 104.88 760,692 +0.75(+0.73%)
Aug 14, 2019 105.36 105.79 103.96 104.13 953,225 -1.38(-1.31%)
Aug 13, 2019 105.60 105.71 103.84 105.51 711,456 +0.08(+0.07%)
Aug 12, 2019 105.05 106.40 104.78 105.44 350,121 +0.34(+0.32%)
Aug 09, 2019 104.29 105.20 103.72 105.10 530,233 +0.59(+0.57%)
Aug 08, 2019 103.26 104.75 102.18 104.50 634,185 +1.30(+1.26%)
Aug 07, 2019 102.17 104.23 100.95 103.20 849,922 +0.87(+0.85%)
Aug 06, 2019 100.14 102.56 99.93 102.33 962,815 +2.54(+2.54%)
Aug 05, 2019 103.31 103.31 98.63 99.79 1,393,282 -3.45(-3.34%)
Aug 02, 2019 102.86 104.01 102.03 103.24 856,241 +0.72(+0.70%)
Aug 01, 2019 100.38 103.31 99.41 102.52 1,084,582 +2.46(+2.46%)
Jul 31, 2019 101.18 101.74 99.99 100.05 989,328 -1.17(-1.16%)
Jul 30, 2019 101.19 102.27 100.61 101.22 464,956 +0.03(+0.03%)
Jul 29, 2019 101.22 102.23 100.79 101.19 610,112 +0.37(+0.37%)
Jul 26, 2019 100.89 101.56 100.22 100.82 837,514 +0.09(+0.09%)
Jul 25, 2019 100.55 101.05 99.99 100.72 778,557 -0.05(-0.05%)
Jul 24, 2019 101.54 101.54 100.36 100.78 942,977 -0.39(-0.39%)
Jul 23, 2019 100.75 101.37 100.17 101.17 875,036 +0.64(+0.63%)
Jul 22, 2019 101.32 101.46 100.26 100.53 600,135 -0.55(-0.55%)
Jul 19, 2019 103.17 103.53 101.00 101.08 589,357 -2.03(-1.97%)
Jul 18, 2019 102.45 103.36 101.61 103.11 344,713 +0.51(+0.50%)
Jul 17, 2019 102.91 103.36 101.73 102.60 409,190 -0.20(-0.19%)
Jul 16, 2019 102.69 102.90 101.82 102.80 425,912 +0.10(+0.10%)
Jul 15, 2019 102.68 103.54 102.19 102.69 517,388 +0.21(+0.21%)
Jul 12, 2019 102.99 103.14 102.25 102.48 483,122 -0.26(-0.25%)
Jul 11, 2019 104.19 104.19 102.19 102.74 748,023 -1.35(-1.30%)
Jul 10, 2019 103.51 104.35 102.64 104.08 622,455 +0.91(+0.88%)
Jul 09, 2019 102.50 103.36 102.26 103.17 432,446 +0.29(+0.28%)
Jul 08, 2019 102.14 103.11 101.96 102.89 447,931 +0.74(+0.73%)
Jul 05, 2019 101.73 102.40 100.31 102.15 336,310 -0.26(-0.25%)
Jul 03, 2019 101.84 103.00 101.70 102.41 295,829 +0.86(+0.85%)
Jul 02, 2019 100.17 102.22 100.00 101.55 873,548 +1.70(+1.70%)
Jul 01, 2019 99.84 100.23 98.05 99.85 815,161 +0.65(+0.65%)
Jun 28, 2019 97.77 99.99 97.77 99.20 994,448 +1.21(+1.24%)
Jun 27, 2019 97.59 98.63 97.59 97.99 566,053 +0.79(+0.81%)
Jun 26, 2019 98.92 98.92 96.32 97.19 793,735 -1.74(-1.76%)
Jun 25, 2019 100.23 101.41 98.81 98.94 697,630 -1.15(-1.15%)
Jun 24, 2019 100.72 101.08 99.62 100.09 563,000 -0.23(-0.23%)
Jun 21, 2019 100.66 100.66 98.39 100.32 1,854,278 -0.75(-0.74%)
Jun 20, 2019 100.77 101.22 100.64 101.07 847,014 +0.66(+0.65%)
Jun 19, 2019 99.32 100.86 98.72 100.41 446,172 +1.19(+1.20%)
Jun 18, 2019 100.59 100.59 98.89 99.22 487,120 -0.86(-0.86%)
Jun 17, 2019 99.57 100.55 99.36 100.08 438,441 +0.86(+0.87%)
Jun 14, 2019 99.70 99.89 98.77 99.22 541,682 -0.21(-0.21%)
Jun 13, 2019 99.06 99.43 98.84 99.43 476,113 +0.48(+0.49%)
Jun 12, 2019 98.72 99.47 98.36 98.95 454,467 +0.34(+0.34%)
Jun 11, 2019 98.79 98.92 97.63 98.62 476,515 -0.03(-0.03%)
Jun 10, 2019 98.76 98.80 97.61 98.65 261,748 -0.19(-0.19%)
Jun 07, 2019 99.31 99.98 98.84 98.84 398,634 -0.18(-0.18%)
Jun 06, 2019 98.57 99.15 98.00 99.01 360,572 +0.54(+0.55%)
Jun 05, 2019 96.33 98.58 95.70 98.47 398,542 +2.72(+2.84%)
Jun 04, 2019 96.47 96.58 94.71 95.75 593,506 -0.85(-0.88%)
Jun 03, 2019 96.35 96.81 95.77 96.60 471,528 +0.42(+0.44%)
May 31, 2019 95.41 96.84 95.06 96.18 475,796 +0.71(+0.74%)
May 30, 2019 94.86 95.80 94.59 95.47 439,132 +0.73(+0.77%)
May 29, 2019 95.54 95.69 94.32 94.74 654,839 -0.67(-0.71%)
May 28, 2019 97.10 97.63 95.42 95.42 722,814 -1.31(-1.35%)
May 24, 2019 97.06 97.45 96.59 96.72 385,932 -0.13(-0.13%)
May 23, 2019 96.26 96.86 96.03 96.85 434,320 +0.44(+0.45%)
May 22, 2019 96.08 96.70 95.72 96.41 448,274 +0.37(+0.39%)
May 21, 2019 96.05 96.69 95.89 96.04 428,863 +0.32(+0.33%)
May 20, 2019 97.25 97.54 95.28 95.72 417,923 -1.20(-1.23%)
May 17, 2019 95.21 97.00 94.82 96.92 900,072 +1.31(+1.37%)
May 16, 2019 94.83 95.86 94.63 95.61 505,238 +0.72(+0.76%)
May 15, 2019 93.95 94.97 93.75 94.89 459,687 +0.98(+1.04%)
May 14, 2019 93.71 94.38 93.48 93.91 826,694 +0.34(+0.36%)
May 13, 2019 92.71 94.05 92.71 93.57 726,673 +0.04(+0.05%)
May 10, 2019 92.44 93.70 91.96 93.53 393,885 +1.16(+1.26%)
May 09, 2019 91.78 92.68 91.28 92.37 802,119 +0.58(+0.63%)
May 08, 2019 91.95 92.47 91.34 91.79 695,001 +0.83(+0.91%)
May 07, 2019 92.44 92.47 90.47 90.96 467,074 -1.56(-1.68%)
May 06, 2019 92.23 92.79 91.61 92.52 349,386 -0.02(-0.02%)
May 03, 2019 92.34 93.05 91.76 92.53 477,577 +0.24(+0.26%)
May 02, 2019 92.42 93.18 91.44 92.30 716,760 +0.27(+0.29%)
May 01, 2019 92.25 93.15 91.77 92.03 592,815 -0.13(-0.15%)
Apr 30, 2019 90.72 92.27 90.24 92.16 686,836 +1.56(+1.72%)
Apr 29, 2019 91.69 91.97 90.53 90.61 356,523 -1.19(-1.29%)
Apr 26, 2019 91.40 91.91 90.77 91.79 454,903 +0.83(+0.91%)
Apr 25, 2019 90.53 91.17 90.13 90.97 286,563 +0.02(+0.02%)
Apr 24, 2019 90.13 91.04 89.72 90.95 390,123 +1.18(+1.31%)
Apr 23, 2019 88.94 90.14 88.67 89.77 525,202 +1.18(+1.33%)
Apr 22, 2019 89.41 89.61 87.23 88.59 538,622 -1.17(-1.30%)
Apr 18, 2019 88.45 89.92 88.38 89.76 537,645 +1.38(+1.56%)
Apr 17, 2019 89.89 89.96 88.05 88.38 649,426 -1.40(-1.56%)
Apr 16, 2019 92.59 92.66 89.54 89.78 441,095 -2.82(-3.05%)
Apr 15, 2019 92.89 93.17 92.22 92.60 501,768 -0.19(-0.21%)
Apr 12, 2019 92.53 92.82 91.59 92.80 492,060 +0.40(+0.44%)
Apr 11, 2019 92.02 92.78 91.69 92.39 465,168 +0.40(+0.44%)
Apr 10, 2019 91.57 92.22 91.19 91.99 535,959 +0.70(+0.77%)
Apr 09, 2019 91.32 91.53 90.93 91.29 435,974 +0.03(+0.04%)
Apr 08, 2019 91.67 91.74 90.56 91.26 407,758 -0.48(-0.53%)
Apr 05, 2019 91.31 91.79 90.79 91.74 429,187 +0.41(+0.45%)
Apr 04, 2019 90.66 91.35 90.40 91.33 445,428 -0.44(-0.48%)
Apr 03, 2019 91.88 92.10 91.01 91.77 475,653 -0.03(-0.04%)
Apr 02, 2019 90.95 91.93 90.29 91.81 408,043 +0.93(+1.02%)
Apr 01, 2019 91.42 91.42 89.90 90.88 476,797 -0.42(-0.46%)
Mar 29, 2019 91.48 91.62 90.91 91.30 710,721 -0.24(-0.26%)
Mar 28, 2019 91.14 91.57 90.51 91.54 341,682 +0.73(+0.81%)
Mar 27, 2019 91.27 91.40 90.57 90.81 402,893 -0.44(-0.49%)
Mar 26, 2019 90.67 91.29 90.43 91.25 430,022 +0.65(+0.72%)
Mar 25, 2019 91.04 91.04 89.84 90.60 771,502 +0.46(+0.51%)
Mar 22, 2019 90.29 91.18 90.02 90.14 423,798 +0.11(+0.12%)
Mar 21, 2019 88.78 90.35 88.33 90.03 589,001 +1.19(+1.33%)
Mar 20, 2019 88.70 89.44 88.07 88.84 430,244 +0.18(+0.20%)
Mar 19, 2019 88.78 89.07 88.24 88.67 523,933 -0.34(-0.38%)
Mar 18, 2019 90.08 90.30 88.37 89.01 476,070 -0.90(-1.00%)
Mar 15, 2019 90.40 90.56 89.74 89.91 980,280 -0.48(-0.54%)
Mar 14, 2019 89.89 90.43 89.42 90.40 554,263 +0.66(+0.74%)
Mar 13, 2019 89.78 90.30 89.54 89.74 541,987 +0.06(+0.07%)
Mar 12, 2019 89.39 89.92 89.35 89.68 675,569 +0.50(+0.56%)
Mar 11, 2019 88.38 89.19 88.32 89.18 767,322 +1.14(+1.30%)
Mar 08, 2019 87.68 88.57 87.55 88.03 767,842 +0.37(+0.42%)
Mar 07, 2019 87.46 88.55 87.26 87.67 718,909 +0.43(+0.49%)
Mar 06, 2019 87.36 87.76 87.10 87.24 531,219 +0.08(+0.09%)
Mar 05, 2019 86.76 87.47 86.76 87.16 477,316 +0.25(+0.29%)
Mar 04, 2019 86.47 87.21 85.90 86.91 848,210 +0.82(+0.95%)
Mar 01, 2019 86.41 86.41 85.02 86.10 650,726 -0.40(-0.46%)
Feb 28, 2019 86.15 87.69 86.01 86.50 906,292 +0.32(+0.37%)
Feb 27, 2019 86.45 86.72 85.48 86.18 402,575 -0.67(-0.77%)
Feb 26, 2019 86.86 86.96 86.22 86.85 625,228 +0.24(+0.28%)
Feb 25, 2019 87.48 87.48 86.46 86.60 391,418 -0.66(-0.76%)
Feb 22, 2019 87.15 87.68 86.91 87.26 387,513 +0.18(+0.21%)
Feb 21, 2019 85.81 87.20 85.38 87.08 567,465 +0.89(+1.04%)
Feb 20, 2019 86.76 86.76 84.83 86.19 902,435 -0.66(-0.76%)
Feb 19, 2019 86.97 87.13 86.45 86.85 641,768 -0.15(-0.17%)
Feb 15, 2019 86.86 87.05 86.36 87.00 605,340 +0.46(+0.53%)
Feb 14, 2019 87.01 87.08 86.14 86.54 687,014 -0.34(-0.39%)
Feb 13, 2019 85.91 86.91 85.63 86.88 655,616 +0.80(+0.93%)
Feb 12, 2019 86.95 86.95 85.84 86.08 857,044 -0.68(-0.79%)
Feb 11, 2019 86.68 87.43 86.52 86.76 584,796 +0.06(+0.07%)
Feb 08, 2019 86.20 86.86 86.01 86.70 710,601 +0.28(+0.33%)
Feb 07, 2019 85.52 86.56 85.17 86.42 1,035,771 +0.68(+0.79%)
Feb 06, 2019 85.69 85.91 85.18 85.74 684,585 -0.02(-0.02%)
Feb 05, 2019 85.68 86.05 84.73 85.76 1,014,070 +0.05(+0.06%)
Feb 04, 2019 84.03 85.73 83.87 85.71 1,040,152 +1.57(+1.87%)
Feb 01, 2019 84.68 85.04 82.92 84.14 994,411 -0.43(-0.51%)
Jan 31, 2019 85.97 86.43 83.80 84.58 2,380,861 -2.38(-2.74%)
Jan 30, 2019 86.05 87.28 85.89 86.96 640,936 +0.64(+0.74%)
Jan 29, 2019 85.58 86.32 84.98 86.31 634,354 +0.84(+0.99%)
Jan 28, 2019 84.26 85.63 84.04 85.47 548,238 +1.07(+1.27%)
Jan 25, 2019 83.67 84.63 83.54 84.40 569,774 +0.92(+1.10%)
Jan 24, 2019 83.05 83.94 82.71 83.48 397,323 +0.28(+0.34%)
Jan 23, 2019 83.37 83.50 82.62 83.20 1,078,400 -0.18(-0.22%)
Jan 22, 2019 83.60 83.84 82.67 83.38 685,777 -0.24(-0.29%)
Jan 18, 2019 83.63 83.90 82.76 83.62 592,048 +0.12(+0.14%)
Jan 17, 2019 82.95 83.62 82.91 83.51 544,800 +0.52(+0.62%)
Jan 16, 2019 81.70 83.24 81.44 82.99 750,204 +1.18(+1.44%)
Jan 15, 2019 80.83 82.03 80.81 81.81 895,341 +1.21(+1.50%)
Jan 14, 2019 80.47 81.05 80.00 80.60 667,985 +0.24(+0.30%)
Jan 11, 2019 79.66 80.45 79.46 80.36 730,268 +0.51(+0.64%)
Jan 10, 2019 78.22 80.13 78.13 79.85 534,519 +1.31(+1.66%)
Jan 09, 2019 78.94 78.94 77.78 78.54 693,598 -0.07(-0.09%)
Jan 08, 2019 77.70 79.03 77.32 78.61 1,050,076 +1.55(+2.02%)
Jan 07, 2019 77.37 78.15 76.65 77.06 877,550 -0.11(-0.14%)
Jan 04, 2019 77.57 78.29 77.11 77.17 710,191 +0.01(+0.01%)
Jan 03, 2019 76.60 78.37 76.54 77.16 630,711 +0.55(+0.72%)
Jan 02, 2019 78.49 78.49 76.22 76.60 728,181 -2.52(-3.19%)
Dec 31, 2018 78.67 79.13 77.55 79.13 542,319 +0.49(+0.62%)
Dec 28, 2018 79.54 79.98 77.76 78.64 717,932 -0.31(-0.39%)
Dec 27, 2018 78.07 78.94 76.40 78.94 738,759 +0.18(+0.23%)
Dec 26, 2018 76.40 78.76 75.41 78.76 682,581 +2.51(+3.29%)
Dec 24, 2018 80.42 80.42 76.26 76.26 397,305 -4.11(-5.11%)
Dec 21, 2018 80.52 82.86 80.33 80.37 1,586,563 -0.09(-0.11%)
Dec 20, 2018 80.92 81.81 79.93 80.46 932,396 -0.60(-0.74%)
Dec 19, 2018 81.40 82.33 80.63 81.06 865,694 -0.21(-0.25%)
Dec 18, 2018 80.68 81.78 80.47 81.27 564,993 +0.98(+1.23%)
Dec 17, 2018 83.97 84.40 80.05 80.28 944,850 -3.56(-4.25%)
Dec 14, 2018 83.48 84.19 82.96 83.85 971,434 -0.05(-0.06%)
Dec 13, 2018 82.67 84.43 82.67 83.90 651,576 +1.30(+1.57%)
Dec 12, 2018 84.75 84.95 82.55 82.60 792,003 -1.68(-1.99%)
Dec 11, 2018 84.69 85.28 84.24 84.28 966,828 +0.04(+0.05%)
Dec 10, 2018 84.49 84.62 82.88 84.24 647,445 +0.03(+0.04%)
Dec 07, 2018 85.34 85.80 83.96 84.20 1,053,072 -1.31(-1.53%)
Dec 06, 2018 83.17 85.59 81.91 85.51 1,209,677 +2.00(+2.40%)
Dec 04, 2018 85.43 85.59 83.39 83.51 1,282,143 -1.98(-2.31%)
Dec 03, 2018 85.57 85.89 84.96 85.48 793,200 -0.14(-0.16%)
Nov 30, 2018 84.92 85.67 84.41 85.63 906,123 +1.11(+1.31%)
Nov 29, 2018 84.75 84.97 83.78 84.52 507,571 -0.27(-0.32%)
Nov 28, 2018 84.29 84.93 83.66 84.79 779,283 +0.40(+0.47%)
Nov 27, 2018 83.85 84.49 83.54 84.39 670,341 +0.51(+0.61%)
Nov 26, 2018 83.77 83.89 82.94 83.88 672,097 +0.55(+0.65%)
Nov 23, 2018 83.58 83.93 82.84 83.34 170,170 -0.26(-0.31%)
Nov 21, 2018 83.59 83.59 83.59 0 +0.14(+0.17%)
Nov 20, 2018 83.86 84.29 82.90 83.45 582,243 -0.43(-0.51%)
Nov 19, 2018 83.52 84.18 82.95 83.88 517,089 +0.35(+0.42%)
Nov 16, 2018 81.83 83.62 81.62 83.53 757,602 +1.68(+2.05%)
Nov 15, 2018 82.46 82.65 81.02 81.86 571,033 -1.11(-1.34%)
Nov 14, 2018 84.08 84.18 82.86 82.96 559,530 -1.01(-1.20%)
Nov 13, 2018 83.62 84.17 82.94 83.97 830,513 +0.48(+0.57%)
Nov 12, 2018 83.22 84.22 83.18 83.49 645,735 +0.38(+0.46%)
Nov 09, 2018 82.60 83.19 82.42 83.11 536,393 +0.52(+0.63%)
Nov 08, 2018 81.14 82.68 80.73 82.59 658,901 +1.24(+1.52%)
Nov 07, 2018 81.43 81.67 80.73 81.35 1,146,481 +0.45(+0.55%)
Nov 06, 2018 80.79 81.47 80.38 80.90 944,521 +0.41(+0.50%)
Nov 05, 2018 79.84 80.82 79.82 80.50 898,079 +0.74(+0.93%)
Nov 02, 2018 81.07 81.29 79.22 79.75 958,130 -1.43(-1.76%)
Nov 01, 2018 81.96 81.96 79.86 81.19 1,137,132 +0.40(+0.49%)
Oct 31, 2018 82.57 82.57 80.45 80.79 1,045,115 -1.89(-2.29%)
Oct 30, 2018 82.69 83.59 82.33 82.68 726,349 +0.33(+0.40%)
Oct 29, 2018 81.53 82.67 81.38 82.35 556,355 +1.43(+1.77%)
Oct 26, 2018 82.68 82.68 80.45 80.92 838,636 -1.79(-2.16%)
Oct 25, 2018 81.90 83.27 80.99 82.71 920,189 +0.78(+0.95%)
Oct 24, 2018 80.81 82.80 80.71 81.93 745,171 +1.29(+1.60%)
Oct 23, 2018 79.72 81.10 79.35 80.64 550,354 +0.44(+0.55%)
Oct 22, 2018 82.27 82.47 80.18 80.20 667,442 -1.99(-2.42%)
Oct 19, 2018 81.14 82.49 81.14 82.19 534,458 +0.97(+1.19%)
Oct 18, 2018 81.11 81.68 80.95 81.23 560,690 +0.11(+0.13%)
Oct 17, 2018 80.99 81.54 80.28 81.12 563,177 -0.11(-0.13%)
Oct 16, 2018 79.85 81.48 79.23 81.23 867,548 +1.59(+1.99%)
Oct 15, 2018 78.11 80.51 77.94 79.64 943,973 +1.41(+1.81%)
Oct 12, 2018 79.12 79.52 77.74 78.23 855,689 -0.21(-0.27%)
Oct 11, 2018 80.87 80.93 78.27 78.44 1,421,235 -2.19(-2.72%)
Oct 10, 2018 81.62 82.18 80.51 80.63 861,361 -1.24(-1.52%)
Oct 09, 2018 81.77 81.99 81.00 81.88 920,529 +0.11(+0.14%)
Oct 08, 2018 80.61 82.20 80.61 81.76 727,972 +1.32(+1.64%)
Oct 05, 2018 80.44 81.08 80.32 80.44 690,601 +0.16(+0.20%)
Oct 04, 2018 80.35 80.69 79.40 80.28 636,297 -0.49(-0.61%)
Oct 03, 2018 81.74 81.98 80.06 80.77 566,278 -0.97(-1.19%)
Oct 02, 2018 81.64 82.16 81.32 81.75 575,633 +0.22(+0.27%)
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.