Skip to main content

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

Historical Prices

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.