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

Mid-America Apartment Communities (NY: MAA )

129.23 +2.03 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 113.31 114.47 112.94 114.44 646,308 +1.14(+1.00%)
Dec 30, 2019 112.43 113.34 112.42 113.30 358,474 +0.48(+0.42%)
Dec 27, 2019 112.86 113.17 112.22 112.82 308,923 +0.50(+0.44%)
Dec 26, 2019 112.43 112.80 111.94 112.33 291,800 +0.06(+0.05%)
Dec 24, 2019 112.19 112.47 111.71 112.27 114,881 +0.28(+0.25%)
Dec 23, 2019 113.20 113.31 111.72 111.99 464,349 -0.89(-0.78%)
Dec 20, 2019 112.53 113.31 112.15 112.87 1,415,909 +0.64(+0.57%)
Dec 19, 2019 111.89 112.57 111.59 112.23 944,580 +0.39(+0.35%)
Dec 18, 2019 111.53 112.28 110.96 111.84 1,049,194 +0.69(+0.62%)
Dec 17, 2019 113.23 113.64 110.88 111.16 1,054,383 -2.13(-1.88%)
Dec 16, 2019 113.25 113.51 111.79 113.29 722,943 +0.03(+0.03%)
Dec 13, 2019 113.71 114.54 111.83 113.25 1,033,125 -0.24(-0.21%)
Dec 12, 2019 114.00 114.60 112.38 113.50 951,268 -0.75(-0.65%)
Dec 11, 2019 116.64 116.99 113.62 114.24 740,519 -1.55(-1.34%)
Dec 10, 2019 117.01 117.35 115.07 115.80 837,774 -1.36(-1.16%)
Dec 09, 2019 117.16 117.40 115.72 117.16 531,557 +0.18(+0.16%)
Dec 06, 2019 117.21 117.94 116.93 116.98 562,768 -0.18(-0.16%)
Dec 05, 2019 116.57 117.16 116.18 117.16 560,330 +0.22(+0.19%)
Dec 04, 2019 116.17 117.87 115.87 116.94 735,469 +0.55(+0.47%)
Dec 03, 2019 116.03 117.07 115.99 116.40 567,237 +0.40(+0.34%)
Dec 02, 2019 118.00 118.20 115.95 116.00 513,284 -2.13(-1.80%)
Nov 29, 2019 119.03 119.56 118.00 118.12 275,507 -0.87(-0.73%)
Nov 27, 2019 118.96 119.10 118.17 118.99 583,970 +0.04(+0.03%)
Nov 26, 2019 117.34 118.98 116.91 118.95 1,501,189 +2.52(+2.17%)
Nov 25, 2019 116.97 117.74 116.07 116.43 547,900 -0.21(-0.18%)
Nov 22, 2019 117.74 118.10 116.00 116.64 456,068 -0.85(-0.72%)
Nov 21, 2019 118.99 119.01 117.41 117.49 584,170 -1.79(-1.50%)
Nov 20, 2019 119.52 120.01 118.98 119.28 554,713 +0.04(+0.04%)
Nov 19, 2019 119.83 119.83 118.65 119.23 588,685 -0.24(-0.20%)
Nov 18, 2019 120.28 120.85 119.35 119.48 665,678 -0.57(-0.48%)
Nov 15, 2019 119.01 120.06 118.50 120.05 786,654 +1.40(+1.18%)
Nov 14, 2019 117.42 118.67 117.15 118.65 756,013 +1.80(+1.54%)
Nov 13, 2019 114.83 117.10 114.67 116.86 818,331 +2.66(+2.32%)
Nov 12, 2019 115.46 116.18 113.86 114.20 1,006,611 -1.14(-0.99%)
Nov 11, 2019 115.74 116.61 115.17 115.34 721,895 -0.95(-0.81%)
Nov 08, 2019 117.30 117.80 116.21 116.28 559,657 -1.10(-0.94%)
Nov 07, 2019 117.62 118.00 115.97 117.39 714,866 -1.00(-0.84%)
Nov 06, 2019 117.97 119.18 117.97 118.38 855,165 +0.65(+0.55%)
Nov 05, 2019 120.33 120.39 116.47 117.73 1,083,385 -3.03(-2.51%)
Nov 04, 2019 120.42 120.80 119.91 120.76 686,687 +0.00(+0.00%)
Nov 01, 2019 121.00 121.63 119.98 120.76 667,279 +0.14(+0.12%)
Oct 31, 2019 118.80 121.59 118.68 120.62 871,123 +1.94(+1.63%)
Oct 30, 2019 117.60 118.69 117.33 118.69 490,608 +1.16(+0.99%)
Oct 29, 2019 117.26 117.96 117.09 117.53 363,395 +0.41(+0.35%)
Oct 28, 2019 117.26 117.58 116.65 117.12 343,597 -0.46(-0.39%)
Oct 25, 2019 117.95 117.95 117.06 117.58 370,109 -0.59(-0.50%)
Oct 24, 2019 117.87 118.89 117.14 118.17 609,074 +0.18(+0.15%)
Oct 23, 2019 118.38 118.63 116.75 117.98 610,765 -0.37(-0.32%)
Oct 22, 2019 118.84 119.32 118.27 118.36 732,175 -0.42(-0.35%)
Oct 21, 2019 117.23 118.84 117.07 118.77 630,495 +1.48(+1.27%)
Oct 18, 2019 116.39 117.61 116.04 117.29 492,249 +0.93(+0.80%)
Oct 17, 2019 115.69 116.87 115.42 116.36 566,909 +0.57(+0.49%)
Oct 16, 2019 115.38 115.82 114.56 115.79 558,612 +0.20(+0.17%)
Oct 15, 2019 115.16 115.61 114.38 115.59 554,263 +0.49(+0.43%)
Oct 14, 2019 114.56 115.16 114.37 115.09 345,631 +0.72(+0.63%)
Oct 11, 2019 115.06 115.10 113.71 114.37 563,920 -0.62(-0.54%)
Oct 10, 2019 114.28 115.46 113.88 115.00 386,371 +0.43(+0.38%)
Oct 09, 2019 114.81 115.60 114.45 114.57 363,871 +0.27(+0.24%)
Oct 08, 2019 114.40 115.25 113.48 114.29 475,465 -0.02(-0.02%)
Oct 07, 2019 113.51 114.84 113.28 114.32 412,716 +0.21(+0.18%)
Oct 04, 2019 112.97 114.13 112.97 114.11 693,701 +1.21(+1.07%)
Oct 03, 2019 112.34 114.20 112.21 112.91 777,176 +0.44(+0.39%)
Oct 02, 2019 111.92 112.54 111.63 112.47 537,285 +0.47(+0.42%)
Oct 01, 2019 111.86 112.37 110.45 111.99 570,131 -0.03(-0.02%)
Sep 30, 2019 112.29 112.92 111.97 112.02 773,115 -0.28(-0.25%)
Sep 27, 2019 112.74 112.74 111.56 112.29 465,871 -0.11(-0.10%)
Sep 26, 2019 112.34 112.72 112.15 112.41 647,491 +0.49(+0.44%)
Sep 25, 2019 111.36 112.20 111.22 111.92 407,969 +0.56(+0.50%)
Sep 24, 2019 111.34 112.48 110.82 111.36 637,874 +0.09(+0.08%)
Sep 23, 2019 110.84 112.14 110.62 111.27 378,260 +0.08(+0.07%)
Sep 20, 2019 111.95 111.95 110.73 111.19 995,693 -0.66(-0.59%)
Sep 19, 2019 112.03 112.25 111.36 111.85 392,626 +0.13(+0.12%)
Sep 18, 2019 112.29 112.29 110.75 111.72 469,085 +0.00(+0.00%)
Sep 17, 2019 110.86 111.74 110.78 111.72 843,652 +1.39(+1.26%)
Sep 16, 2019 109.60 110.61 109.44 110.34 1,071,253 +0.95(+0.87%)
Sep 13, 2019 110.53 111.27 109.03 109.39 507,305 -1.47(-1.32%)
Sep 12, 2019 111.65 112.25 110.17 110.86 479,130 +0.09(+0.09%)
Sep 11, 2019 109.82 110.76 108.86 110.76 593,747 +0.53(+0.48%)
Sep 10, 2019 110.19 110.23 107.82 110.23 529,791 -0.47(-0.42%)
Sep 09, 2019 110.98 111.60 110.38 110.70 620,974 -0.29(-0.26%)
Sep 06, 2019 110.86 111.39 110.59 110.99 439,525 +0.41(+0.37%)
Sep 05, 2019 110.30 110.70 109.43 110.59 409,478 -0.17(-0.16%)
Sep 04, 2019 110.85 111.12 110.11 110.76 489,047 +0.58(+0.52%)
Sep 03, 2019 108.82 110.63 108.82 110.18 553,709 +1.03(+0.95%)
Aug 30, 2019 109.64 109.70 108.80 109.15 494,074 -0.19(-0.17%)
Aug 29, 2019 109.65 109.92 108.44 109.34 428,573 +0.40(+0.36%)
Aug 28, 2019 108.06 109.06 107.77 108.94 545,565 +1.11(+1.03%)
Aug 27, 2019 109.03 109.26 107.81 107.83 622,231 -0.78(-0.72%)
Aug 26, 2019 108.19 108.69 107.46 108.61 419,112 +1.07(+0.99%)
Aug 23, 2019 109.39 109.75 107.23 107.55 576,710 -1.83(-1.67%)
Aug 22, 2019 108.54 109.46 108.35 109.37 471,807 +0.99(+0.91%)
Aug 21, 2019 108.20 108.64 107.39 108.38 309,834 +0.40(+0.37%)
Aug 20, 2019 109.26 109.45 107.86 107.99 401,328 -0.86(-0.79%)
Aug 19, 2019 107.37 109.30 106.76 108.85 662,034 +1.83(+1.71%)
Aug 16, 2019 107.06 107.92 106.50 107.02 749,178 +0.59(+0.55%)
Aug 15, 2019 105.90 107.17 105.69 106.44 749,611 +0.77(+0.73%)
Aug 14, 2019 106.92 107.36 105.50 105.67 939,340 -1.40(-1.31%)
Aug 13, 2019 107.16 107.27 105.37 107.07 701,093 +0.08(+0.07%)
Aug 12, 2019 106.61 107.97 106.33 107.00 345,021 +0.34(+0.32%)
Aug 09, 2019 105.83 106.75 105.25 106.65 522,510 +0.60(+0.57%)
Aug 08, 2019 104.79 106.30 103.69 106.05 624,947 +1.32(+1.26%)
Aug 07, 2019 103.68 105.77 102.44 104.73 837,542 +0.89(+0.86%)
Aug 06, 2019 101.62 104.07 101.40 103.84 948,790 +2.58(+2.54%)
Aug 05, 2019 104.83 104.83 100.08 101.27 1,372,987 -3.50(-3.34%)
Aug 02, 2019 104.38 105.55 103.54 104.76 843,768 +0.73(+0.70%)
Aug 01, 2019 101.87 104.84 100.88 104.03 1,068,783 +2.50(+2.46%)
Jul 31, 2019 102.68 103.25 101.46 101.53 974,917 -1.19(-1.16%)
Jul 30, 2019 102.69 103.78 102.10 102.72 458,183 +0.03(+0.03%)
Jul 29, 2019 102.71 103.74 102.28 102.69 601,225 +0.38(+0.37%)
Jul 26, 2019 102.38 103.07 101.70 102.31 825,315 +0.10(+0.09%)
Jul 25, 2019 102.04 102.54 101.46 102.21 767,216 -0.05(-0.05%)
Jul 24, 2019 103.04 103.04 101.84 102.27 929,241 -0.40(-0.39%)
Jul 23, 2019 102.24 102.87 101.65 102.66 862,290 +0.65(+0.63%)
Jul 22, 2019 102.82 102.96 101.74 102.02 591,393 -0.56(-0.55%)
Jul 19, 2019 104.69 105.06 102.50 102.58 580,773 -2.06(-1.97%)
Jul 18, 2019 103.96 104.88 103.11 104.63 339,691 +0.52(+0.50%)
Jul 17, 2019 104.43 104.88 103.24 104.12 403,229 -0.20(-0.19%)
Jul 16, 2019 104.21 104.42 103.32 104.31 419,708 +0.10(+0.10%)
Jul 15, 2019 104.19 105.07 103.70 104.21 509,852 +0.22(+0.21%)
Jul 12, 2019 104.51 104.67 103.76 104.00 476,085 -0.26(-0.25%)
Jul 11, 2019 105.72 105.72 103.70 104.25 737,127 -1.37(-1.30%)
Jul 10, 2019 105.04 105.90 104.16 105.62 613,388 +0.92(+0.88%)
Jul 09, 2019 104.02 104.89 103.77 104.70 426,147 +0.29(+0.28%)
Jul 08, 2019 103.65 104.63 103.47 104.41 441,406 +0.75(+0.73%)
Jul 05, 2019 103.24 103.91 101.79 103.66 331,411 -0.27(-0.26%)
Jul 03, 2019 103.35 104.52 103.20 103.92 291,520 +0.87(+0.85%)
Jul 02, 2019 101.65 103.73 101.48 103.05 860,823 +1.73(+1.70%)
Jul 01, 2019 101.31 101.71 99.50 101.32 803,287 +0.66(+0.65%)
Jun 28, 2019 99.22 101.47 99.22 100.67 979,963 +1.23(+1.24%)
Jun 27, 2019 99.03 100.09 99.03 99.43 557,808 +0.80(+0.81%)
Jun 26, 2019 100.38 100.38 97.74 98.63 782,173 -1.77(-1.76%)
Jun 25, 2019 101.71 102.91 100.27 100.40 687,468 -1.17(-1.15%)
Jun 24, 2019 102.21 102.58 101.09 101.57 554,799 -0.23(-0.23%)
Jun 21, 2019 102.15 102.15 99.84 101.80 1,827,267 -0.76(-0.74%)
Jun 20, 2019 102.25 102.72 102.13 102.56 834,676 +0.67(+0.65%)
Jun 19, 2019 100.78 102.35 100.18 101.90 439,673 +1.21(+1.20%)
Jun 18, 2019 102.08 102.08 100.36 100.69 480,025 -0.87(-0.86%)
Jun 17, 2019 101.04 102.04 100.83 101.56 432,055 +0.87(+0.87%)
Jun 14, 2019 101.17 101.37 100.23 100.69 533,791 -0.21(-0.21%)
Jun 13, 2019 100.52 100.90 100.30 100.90 469,178 +0.49(+0.48%)
Jun 12, 2019 100.18 100.94 99.81 100.42 447,847 +0.34(+0.34%)
Jun 11, 2019 100.25 100.38 99.07 100.08 469,573 -0.03(-0.03%)
Jun 10, 2019 100.22 100.26 99.05 100.11 257,936 -0.19(-0.19%)
Jun 07, 2019 100.78 101.46 100.30 100.30 392,827 -0.18(-0.18%)
Jun 06, 2019 100.02 100.61 99.45 100.48 355,320 +0.55(+0.55%)
Jun 05, 2019 97.75 100.04 97.12 99.93 392,737 +2.76(+2.84%)
Jun 04, 2019 97.89 98.01 96.11 97.17 584,861 -0.86(-0.88%)
Jun 03, 2019 97.78 98.24 97.19 98.03 464,659 +0.43(+0.44%)
May 31, 2019 96.82 98.28 96.47 97.60 468,866 +0.72(+0.74%)
May 30, 2019 96.26 97.21 95.99 96.89 432,736 +0.74(+0.77%)
May 29, 2019 96.95 97.11 95.72 96.14 645,300 -0.68(-0.71%)
May 28, 2019 98.54 99.07 96.83 96.83 712,285 -1.32(-1.35%)
May 24, 2019 98.49 98.90 98.01 98.15 380,310 -0.13(-0.13%)
May 23, 2019 97.68 98.29 97.45 98.28 427,993 +0.44(+0.45%)
May 22, 2019 97.50 98.13 97.13 97.84 441,744 +0.38(+0.39%)
May 21, 2019 97.47 98.12 97.31 97.46 422,615 +0.32(+0.33%)
May 20, 2019 98.69 98.98 96.69 97.13 411,836 -1.21(-1.23%)
May 17, 2019 96.61 98.43 96.22 98.35 886,961 +1.33(+1.37%)
May 16, 2019 96.24 97.28 96.03 97.02 497,879 +0.74(+0.76%)
May 15, 2019 95.34 96.37 95.13 96.29 452,991 +0.99(+1.04%)
May 14, 2019 95.09 95.77 94.86 95.30 814,652 +0.34(+0.36%)
May 13, 2019 94.08 95.44 94.08 94.95 716,087 +0.04(+0.04%)
May 10, 2019 93.81 95.08 93.32 94.91 388,148 +1.18(+1.26%)
May 09, 2019 93.13 94.05 92.63 93.73 790,434 +0.59(+0.63%)
May 08, 2019 93.31 93.83 92.69 93.14 684,878 +0.84(+0.91%)
May 07, 2019 93.81 93.83 91.81 92.30 460,270 -1.58(-1.68%)
May 06, 2019 93.60 94.16 92.96 93.89 344,297 -0.02(-0.02%)
May 03, 2019 93.71 94.42 93.12 93.90 470,620 +0.24(+0.26%)
May 02, 2019 93.78 94.56 92.79 93.66 706,319 +0.27(+0.29%)
May 01, 2019 93.61 94.53 93.12 93.39 584,180 -0.14(-0.15%)
Apr 30, 2019 92.06 93.63 91.58 93.53 676,832 +1.58(+1.72%)
Apr 29, 2019 93.05 93.33 91.87 91.95 351,330 -1.21(-1.29%)
Apr 26, 2019 92.75 93.27 92.12 93.15 448,277 +0.84(+0.91%)
Apr 25, 2019 91.87 92.52 91.46 92.31 282,388 +0.02(+0.02%)
Apr 24, 2019 91.47 92.38 91.05 92.30 384,441 +1.20(+1.31%)
Apr 23, 2019 90.25 91.48 89.98 91.10 517,552 +1.20(+1.33%)
Apr 22, 2019 90.73 90.94 88.52 89.90 530,776 -1.19(-1.30%)
Apr 18, 2019 89.76 91.24 89.69 91.09 529,814 +1.40(+1.56%)
Apr 17, 2019 91.22 91.29 89.35 89.69 639,966 -1.42(-1.56%)
Apr 16, 2019 93.95 94.03 90.87 91.11 434,669 -2.86(-3.05%)
Apr 15, 2019 94.26 94.54 93.59 93.97 494,459 -0.20(-0.21%)
Apr 12, 2019 93.89 94.19 92.94 94.17 484,892 +0.41(+0.44%)
Apr 11, 2019 93.38 94.15 93.05 93.76 458,392 +0.41(+0.44%)
Apr 10, 2019 92.93 93.59 92.54 93.35 528,152 +0.71(+0.77%)
Apr 09, 2019 92.67 92.88 92.27 92.64 429,623 +0.03(+0.04%)
Apr 08, 2019 93.02 93.10 91.90 92.61 401,819 -0.49(-0.53%)
Apr 05, 2019 92.66 93.15 92.13 93.10 422,935 +0.42(+0.45%)
Apr 04, 2019 92.00 92.70 91.74 92.68 438,940 -0.45(-0.48%)
Apr 03, 2019 93.24 93.46 92.35 93.13 468,725 -0.03(-0.04%)
Apr 02, 2019 92.29 93.29 91.62 93.16 402,100 +0.94(+1.02%)
Apr 01, 2019 92.77 92.77 91.23 92.22 469,852 -0.42(-0.46%)
Mar 29, 2019 92.83 92.98 92.25 92.65 700,368 -0.25(-0.26%)
Mar 28, 2019 92.49 92.93 91.85 92.89 336,705 +0.75(+0.81%)
Mar 27, 2019 92.62 92.75 91.91 92.15 397,024 -0.45(-0.49%)
Mar 26, 2019 92.01 92.64 91.77 92.60 423,758 +0.66(+0.72%)
Mar 25, 2019 92.38 92.38 91.17 91.94 760,263 +0.47(+0.51%)
Mar 22, 2019 91.62 92.53 91.35 91.47 417,625 +0.11(+0.12%)
Mar 21, 2019 90.09 91.69 89.63 91.36 580,422 +1.20(+1.33%)
Mar 20, 2019 90.01 90.76 89.38 90.16 423,977 +0.18(+0.20%)
Mar 19, 2019 90.10 90.38 89.55 89.98 516,302 -0.35(-0.38%)
Mar 18, 2019 91.41 91.64 89.67 90.33 469,136 -0.92(-1.00%)
Mar 15, 2019 91.74 91.90 91.06 91.24 966,001 -0.49(-0.54%)
Mar 14, 2019 91.22 91.77 90.74 91.73 546,189 +0.67(+0.74%)
Mar 13, 2019 91.11 91.63 90.87 91.06 534,092 +0.06(+0.07%)
Mar 12, 2019 90.71 91.25 90.67 91.00 665,728 +0.51(+0.56%)
Mar 11, 2019 89.69 90.50 89.63 90.50 756,145 +1.16(+1.30%)
Mar 08, 2019 88.98 89.88 88.84 89.33 756,657 +0.37(+0.42%)
Mar 07, 2019 88.76 89.86 88.55 88.96 708,437 +0.43(+0.49%)
Mar 06, 2019 88.66 89.05 88.39 88.53 523,481 +0.08(+0.09%)
Mar 05, 2019 88.05 88.77 88.05 88.45 470,363 +0.25(+0.29%)
Mar 04, 2019 87.75 88.49 87.17 88.20 835,855 +0.83(+0.95%)
Mar 01, 2019 87.69 87.69 86.28 87.37 641,247 -0.41(-0.46%)
Feb 28, 2019 87.43 88.99 87.28 87.77 893,090 +0.32(+0.37%)
Feb 27, 2019 87.72 88.00 86.74 87.45 396,711 -0.68(-0.77%)
Feb 26, 2019 88.14 88.25 87.50 88.13 616,121 +0.25(+0.28%)
Feb 25, 2019 88.77 88.77 87.74 87.89 385,717 -0.67(-0.76%)
Feb 22, 2019 88.44 88.98 88.20 88.55 381,869 +0.19(+0.21%)
Feb 21, 2019 87.08 88.49 86.64 88.37 559,199 +0.91(+1.04%)
Feb 20, 2019 88.04 88.04 86.09 87.46 889,289 -0.67(-0.76%)
Feb 19, 2019 88.26 88.42 87.73 88.13 632,420 -0.15(-0.17%)
Feb 15, 2019 88.15 88.33 87.64 88.28 596,522 +0.47(+0.53%)
Feb 14, 2019 88.30 88.37 87.41 87.82 677,006 -0.35(-0.39%)
Feb 13, 2019 87.18 88.19 86.89 88.16 646,066 +0.81(+0.93%)
Feb 12, 2019 88.23 88.23 87.11 87.35 844,560 -0.69(-0.79%)
Feb 11, 2019 87.96 88.72 87.80 88.05 576,277 +0.06(+0.07%)
Feb 08, 2019 87.47 88.14 87.28 87.99 700,250 +0.29(+0.33%)
Feb 07, 2019 86.78 87.84 86.43 87.70 1,020,684 +0.69(+0.79%)
Feb 06, 2019 86.96 87.18 86.44 87.01 674,613 -0.02(-0.02%)
Feb 05, 2019 86.94 87.33 85.98 87.03 999,299 +0.05(+0.06%)
Feb 04, 2019 85.28 87.00 85.11 86.98 1,025,000 +1.59(+1.87%)
Feb 01, 2019 85.93 86.30 84.15 85.39 979,925 -0.44(-0.51%)
Jan 31, 2019 87.24 87.71 85.04 85.83 2,346,180 -2.42(-2.74%)
Jan 30, 2019 87.32 88.57 87.16 88.24 631,600 +0.65(+0.74%)
Jan 29, 2019 86.84 87.60 86.23 87.59 625,114 +0.86(+0.99%)
Jan 28, 2019 85.50 86.89 85.28 86.73 540,252 +1.08(+1.27%)
Jan 25, 2019 84.90 85.88 84.78 85.65 561,474 +0.93(+1.10%)
Jan 24, 2019 84.28 85.18 83.93 84.72 391,536 +0.29(+0.34%)
Jan 23, 2019 84.61 84.73 83.84 84.43 1,062,692 -0.19(-0.22%)
Jan 22, 2019 84.83 85.08 83.89 84.61 675,787 -0.25(-0.29%)
Jan 18, 2019 84.87 85.14 83.98 84.86 583,424 +0.12(+0.14%)
Jan 17, 2019 84.17 84.85 84.13 84.74 536,864 +0.53(+0.62%)
Jan 16, 2019 82.91 84.47 82.64 84.22 739,276 +1.19(+1.44%)
Jan 15, 2019 82.03 83.24 82.00 83.02 882,299 +1.23(+1.50%)
Jan 14, 2019 81.66 82.25 81.18 81.79 658,255 +0.25(+0.30%)
Jan 11, 2019 80.83 81.64 80.63 81.55 719,631 +0.52(+0.64%)
Jan 10, 2019 79.37 81.31 79.29 81.03 526,733 +1.33(+1.66%)
Jan 09, 2019 80.10 80.10 78.93 79.70 683,494 -0.08(-0.09%)
Jan 08, 2019 78.84 80.20 78.46 79.78 1,034,780 +1.58(+2.02%)
Jan 07, 2019 78.51 79.31 77.78 78.20 864,767 -0.11(-0.14%)
Jan 04, 2019 78.72 79.45 78.25 78.31 699,846 +0.01(+0.01%)
Jan 03, 2019 77.73 79.53 77.67 78.30 621,524 +0.56(+0.72%)
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.