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 (%)
Sep 30, 2009 26.12 26.19 25.31 25.68 513,869 -0.34(-1.29%)
Sep 29, 2009 26.65 26.86 25.98 26.01 375,196 -0.64(-2.39%)
Sep 28, 2009 25.88 26.69 25.64 26.65 521,595 +0.89(+3.45%)
Sep 25, 2009 25.35 26.02 25.02 25.76 468,356 +0.39(+1.52%)
Sep 24, 2009 26.02 26.16 24.91 25.37 719,522 -0.42(-1.61%)
Sep 23, 2009 26.87 26.98 25.74 25.79 802,744 -0.98(-3.66%)
Sep 22, 2009 26.59 27.03 26.49 26.77 851,013 +0.22(+0.81%)
Sep 21, 2009 26.43 26.88 26.43 26.55 629,941 -0.59(-2.18%)
Sep 18, 2009 28.26 28.26 26.84 27.14 1,091,095 -0.88(-3.13%)
Sep 17, 2009 28.17 28.78 27.71 28.02 455,885 -0.20(-0.73%)
Sep 16, 2009 27.05 28.24 27.03 28.22 436,028 +1.27(+4.73%)
Sep 15, 2009 26.51 27.14 26.22 26.95 394,720 +0.63(+2.38%)
Sep 14, 2009 25.25 26.37 25.25 26.32 354,236 +0.79(+3.07%)
Sep 11, 2009 25.82 26.03 25.24 25.54 361,706 -0.26(-1.01%)
Sep 10, 2009 25.35 25.97 25.00 25.80 604,973 +0.38(+1.48%)
Sep 09, 2009 25.02 25.48 24.75 25.42 327,453 +0.32(+1.29%)
Sep 08, 2009 24.50 25.12 24.44 25.10 572,915 +0.69(+2.82%)
Sep 04, 2009 24.14 24.43 23.67 24.41 503,914 +0.18(+0.73%)
Sep 03, 2009 24.04 24.24 23.47 24.24 339,773 +0.38(+1.57%)
Sep 02, 2009 23.84 24.22 23.62 23.86 480,325 -0.05(-0.19%)
Sep 01, 2009 24.69 24.95 23.87 23.91 676,954 -1.00(-4.02%)
Aug 31, 2009 24.45 25.08 24.45 24.91 683,336 +0.01(+0.05%)
Aug 28, 2009 24.50 24.99 24.25 24.90 905,143 +0.50(+2.05%)
Aug 27, 2009 24.34 24.43 23.87 24.40 398,676 +0.03(+0.14%)
Aug 26, 2009 24.13 24.40 23.95 24.36 497,283 +0.16(+0.68%)
Aug 25, 2009 24.13 24.53 24.08 24.20 358,393 +0.02(+0.07%)
Aug 24, 2009 24.25 24.50 24.03 24.18 583,606 +0.07(+0.31%)
Aug 21, 2009 23.84 24.55 23.81 24.10 909,611 +0.51(+2.17%)
Aug 20, 2009 22.93 23.65 22.80 23.59 820,351 +0.65(+2.83%)
Aug 19, 2009 22.76 23.17 22.73 22.94 416,496 -0.31(-1.35%)
Aug 18, 2009 23.38 23.47 23.14 23.26 476,556 -0.03(-0.12%)
Aug 17, 2009 23.42 23.67 23.14 23.29 664,834 -0.83(-3.44%)
Aug 14, 2009 24.27 24.29 23.48 24.12 398,089 -0.09(-0.38%)
Aug 13, 2009 24.63 24.78 23.89 24.21 355,028 +0.03(+0.12%)
Aug 12, 2009 24.14 24.62 23.89 24.18 621,545 +0.16(+0.69%)
Aug 11, 2009 24.99 24.99 23.89 24.01 885,067 -1.37(-5.40%)
Aug 10, 2009 25.83 25.85 25.05 25.39 735,597 -0.72(-2.75%)
Aug 07, 2009 24.97 26.58 24.58 26.10 1,564,048 +1.75(+7.20%)
Aug 06, 2009 24.22 25.11 23.94 24.35 1,196,986 +0.16(+0.66%)
Aug 05, 2009 23.55 24.40 23.50 24.19 2,207,876 +0.62(+2.63%)
Aug 04, 2009 22.59 23.83 22.32 23.57 1,161,766 +0.79(+3.45%)
Aug 03, 2009 22.98 23.00 22.59 22.79 638,957 +0.22(+0.96%)
Jul 31, 2009 22.30 22.78 22.19 22.57 668,582 +0.27(+1.22%)
Jul 30, 2009 22.29 23.18 22.07 22.30 1,032,750 +0.35(+1.58%)
Jul 29, 2009 21.74 22.07 21.47 21.95 431,133 +0.06(+0.29%)
Jul 28, 2009 21.33 21.99 21.26 21.89 389,580 +0.27(+1.24%)
Jul 27, 2009 21.37 21.64 21.10 21.62 523,282 +0.16(+0.77%)
Jul 24, 2009 20.98 21.50 20.70 21.45 1,318 +0.29(+1.37%)
Jul 23, 2009 20.48 21.35 20.45 21.16 916,297 +0.55(+2.68%)
Jul 22, 2009 20.58 20.97 20.42 20.61 656,399 -0.31(-1.50%)
Jul 21, 2009 21.20 21.20 20.44 20.92 296,693 -0.27(-1.26%)
Jul 20, 2009 20.75 21.21 20.71 21.19 444,530 +0.79(+3.85%)
Jul 17, 2009 21.05 21.10 20.25 20.41 654,052 -0.65(-3.11%)
Jul 16, 2009 20.83 21.20 20.45 21.06 488,474 -0.03(-0.14%)
Jul 15, 2009 20.55 21.33 20.50 21.09 972,729 +0.61(+2.97%)
Jul 14, 2009 20.53 20.57 20.10 20.48 483,728 -0.16(-0.77%)
Jul 13, 2009 20.15 20.71 19.92 20.64 1,020,364 +0.65(+3.26%)
Jul 10, 2009 19.51 20.12 19.44 19.99 685,836 +0.35(+1.79%)
Jul 09, 2009 20.22 20.22 19.59 19.64 461,676 -0.32(-1.60%)
Jul 08, 2009 20.08 20.29 19.57 19.96 1,355,234 -0.13(-0.67%)
Jul 07, 2009 20.86 20.86 20.02 20.09 973,112 -0.82(-3.93%)
Jul 06, 2009 19.76 20.95 19.55 20.91 1,435,949 +1.18(+5.98%)
Jul 02, 2009 20.45 20.55 19.73 19.73 744,524 -1.12(-5.36%)
Jul 01, 2009 20.69 20.95 20.69 20.85 820,226 +0.32(+1.58%)
Jun 30, 2009 19.74 20.72 19.74 20.53 857,781 +0.75(+3.82%)
Jun 29, 2009 19.99 19.99 19.41 19.77 565,422 -0.18(-0.93%)
Jun 26, 2009 19.41 20.05 19.33 19.96 912,967 +0.43(+2.21%)
Jun 25, 2009 18.90 19.53 18.76 19.52 859,145 +0.28(+1.45%)
Jun 24, 2009 19.00 19.44 18.81 19.25 1,036,670 +0.34(+1.77%)
Jun 23, 2009 19.02 19.21 18.71 18.91 1,203,904 +0.05(+0.27%)
Jun 22, 2009 19.27 19.54 18.81 18.86 1,082,171 -0.77(-3.93%)
Jun 19, 2009 19.82 19.82 19.37 19.63 1,128,517 +0.15(+0.78%)
Jun 18, 2009 19.37 19.65 19.25 19.48 879,441 +0.07(+0.37%)
Jun 17, 2009 19.60 20.08 19.38 19.41 771,017 -0.10(-0.52%)
Jun 16, 2009 19.94 20.01 19.17 19.51 820,707 -0.15(-0.77%)
Jun 15, 2009 20.03 20.03 19.51 19.66 1,131,194 -0.74(-3.65%)
Jun 12, 2009 19.64 20.49 19.50 20.40 737,482 +0.59(+2.99%)
Jun 11, 2009 20.29 20.56 19.71 19.81 944,070 -0.40(-1.99%)
Jun 10, 2009 20.80 20.80 19.58 20.21 1,191,461 -0.40(-1.95%)
Jun 09, 2009 20.85 21.14 20.23 20.61 449,110 -0.11(-0.54%)
Jun 08, 2009 20.44 21.00 20.41 20.73 634,358 -0.06(-0.30%)
Jun 05, 2009 21.35 21.41 20.63 20.79 693,460 -0.35(-1.64%)
Jun 04, 2009 20.71 21.22 20.61 21.14 898,435 +0.39(+1.86%)
Jun 03, 2009 20.77 20.98 20.41 20.75 894,699 -0.11(-0.54%)
Jun 02, 2009 20.80 21.15 20.53 20.86 783,640 +0.06(+0.27%)
Jun 01, 2009 20.59 21.54 20.22 20.81 1,104,023 +0.51(+2.54%)
May 29, 2009 19.74 20.29 19.49 20.29 1,159,894 +0.70(+3.60%)
May 28, 2009 19.94 19.95 18.83 19.59 1,520,463 +0.02(+0.09%)
May 27, 2009 20.08 20.15 19.46 19.57 1,733,474 -0.62(-3.07%)
May 26, 2009 19.37 20.34 19.37 20.19 1,639,232 +0.76(+3.91%)
May 22, 2009 20.02 20.37 19.34 19.43 937,263 -0.47(-2.36%)
May 21, 2009 19.48 20.30 19.30 19.90 1,086,451 +0.02(+0.08%)
May 20, 2009 20.69 21.10 19.73 19.88 1,340,953 -0.51(-2.50%)
May 19, 2009 20.75 20.82 20.09 20.39 1,405,781 -0.42(-2.04%)
May 18, 2009 19.68 20.95 19.40 20.82 1,986,682 +1.46(+7.54%)
May 15, 2009 20.20 20.44 19.18 19.36 2,019,444 -1.67(-7.93%)
May 14, 2009 20.07 21.40 19.83 21.02 1,702,617 +1.11(+5.59%)
May 13, 2009 20.90 21.08 19.75 19.91 1,552,529 -1.50(-7.00%)
May 12, 2009 21.03 22.01 20.59 21.41 2,032,736 +0.37(+1.78%)
May 11, 2009 21.35 21.70 20.98 21.03 1,779,443 -0.88(-4.03%)
May 08, 2009 20.95 22.00 20.77 21.92 2,165,382 +1.48(+7.25%)
May 07, 2009 22.28 22.28 20.16 20.44 1,531,645 -1.51(-6.88%)
May 06, 2009 21.65 21.96 20.57 21.95 1,542,855 +0.65(+3.07%)
May 05, 2009 21.74 22.01 20.97 21.29 1,381,314 -0.83(-3.77%)
May 04, 2009 20.61 22.20 20.32 22.12 1,564,097 +1.92(+9.52%)
May 01, 2009 20.65 20.71 20.04 20.20 1,415,802 -0.48(-2.32%)
Apr 30, 2009 22.00 22.05 20.38 20.68 2,111,235 -1.19(-5.42%)
Apr 29, 2009 21.33 22.04 21.11 21.87 1,625,512 +0.77(+3.63%)
Apr 28, 2009 19.75 21.43 19.70 21.10 1,419,436 +0.99(+4.92%)
Apr 27, 2009 20.88 21.17 19.57 20.11 1,583,098 -1.44(-6.69%)
Apr 24, 2009 20.63 22.09 20.25 21.55 1,866,840 +0.98(+4.78%)
Apr 23, 2009 20.10 20.74 19.32 20.57 1,369,167 +0.56(+2.79%)
Apr 22, 2009 20.07 21.17 19.77 20.01 2,125,969 -0.58(-2.80%)
Apr 21, 2009 17.17 20.60 16.77 20.59 3,493,661 +2.29(+12.53%)
Apr 20, 2009 19.44 19.78 18.25 18.29 2,053,406 -1.81(-8.98%)
Apr 17, 2009 19.84 20.64 19.09 20.10 1,487,769 +0.22(+1.12%)
Apr 16, 2009 18.99 20.67 18.04 19.88 2,152,702 +1.08(+5.77%)
Apr 15, 2009 17.33 18.85 17.15 18.79 1,776,591 +1.37(+7.86%)
Apr 14, 2009 18.31 18.70 17.41 17.42 2,090,424 -1.46(-7.76%)
Apr 13, 2009 18.83 19.35 18.07 18.89 1,315,744 -0.20(-1.04%)
Apr 09, 2009 17.84 19.14 17.75 19.09 2,259,140 +1.86(+10.81%)
Apr 08, 2009 16.87 17.38 16.70 17.22 1,189,285 +0.48(+2.85%)
Apr 07, 2009 17.71 17.88 16.69 16.75 1,806,589 -1.39(-7.66%)
Apr 06, 2009 18.23 18.40 17.37 18.14 1,676,016 -0.41(-2.19%)
Apr 03, 2009 17.12 18.57 16.74 18.54 2,193,278 +1.35(+7.82%)
Apr 02, 2009 16.78 17.43 16.57 17.20 2,261,058 +0.59(+3.57%)
Apr 01, 2009 16.43 16.77 16.11 16.60 1,880,810 -0.33(-1.95%)
Mar 31, 2009 15.99 17.02 15.81 16.93 2,551,301 +1.30(+8.33%)
Mar 30, 2009 15.36 15.92 15.17 15.63 1,650,482 -1.31(-7.72%)
Mar 26, 2009 16.60 16.97 15.93 16.94 2,067,959 +0.63(+3.87%)
Mar 25, 2009 16.31 16.69 15.07 16.31 2,005,521 +0.38(+2.41%)
Mar 24, 2009 17.08 17.57 15.81 15.92 2,149,529 -1.74(-9.86%)
Mar 23, 2009 16.35 17.70 16.26 17.66 2,593,755 +2.50(+16.52%)
Mar 20, 2009 15.99 16.41 15.13 15.16 1,785,290 -0.79(-4.96%)
Mar 19, 2009 17.58 17.73 15.93 15.95 1,635,832 -1.45(-8.33%)
Mar 18, 2009 16.64 17.41 15.94 17.40 2,364,471 +0.59(+3.53%)
Mar 17, 2009 16.12 16.82 15.92 16.81 2,280,474 +0.72(+4.47%)
Mar 16, 2009 16.61 17.11 15.69 16.09 2,453,346 -0.26(-1.58%)
Mar 13, 2009 16.48 16.53 15.77 16.35 0 -0.07(-0.40%)
Mar 12, 2009 14.92 16.49 14.51 16.41 1,774,517 +1.33(+8.85%)
Mar 11, 2009 15.37 15.62 14.82 15.08 1,997,945 -0.09(-0.58%)
Mar 10, 2009 13.63 15.24 13.43 15.16 2,229,441 +1.97(+14.90%)
Mar 09, 2009 12.79 13.24 12.48 13.20 1,083,641 +0.18(+1.35%)
Mar 06, 2009 12.80 13.18 12.20 13.02 0 +0.36(+2.82%)
Mar 05, 2009 13.10 13.20 12.58 12.67 1,472,724 -0.65(-4.91%)
Mar 04, 2009 13.10 13.63 12.74 13.32 1,367,030 +0.06(+0.46%)
Mar 02, 2009 14.09 14.29 13.18 13.26 1,767,094 -0.94(-6.62%)
Feb 27, 2009 14.72 15.32 14.13 14.20 0 -0.77(-5.14%)
Feb 26, 2009 15.90 15.90 14.81 14.97 1,986,201 -0.43(-2.82%)
Feb 25, 2009 14.85 16.06 14.53 15.40 2,033,107 +0.25(+1.63%)
Feb 24, 2009 13.91 15.24 13.65 15.15 1,704,665 +1.41(+10.27%)
Feb 23, 2009 14.96 14.96 13.64 13.74 1,615,589 -1.04(-7.06%)
Feb 20, 2009 13.21 14.82 13.10 14.79 0 +1.20(+8.86%)
Feb 19, 2009 14.60 14.79 13.46 13.58 1,551,910 -0.72(-5.07%)
Feb 18, 2009 14.52 14.77 13.98 14.31 1,148,874 -0.01(-0.04%)
Feb 17, 2009 14.51 14.98 14.24 14.31 1,731,863 -0.82(-5.41%)
Feb 13, 2009 15.70 16.06 15.09 15.13 1,613,310 -0.73(-4.61%)
Feb 12, 2009 15.54 16.09 14.89 15.86 1,663,072 -0.40(-2.47%)
Feb 11, 2009 15.61 16.42 14.89 16.26 1,710,274 +0.77(+5.00%)
Feb 10, 2009 16.15 16.37 15.18 15.49 1,713,781 -0.86(-5.24%)
Feb 09, 2009 15.94 16.37 15.56 16.35 784,711 +0.25(+1.54%)
Feb 06, 2009 14.24 16.29 14.11 16.10 0 +1.24(+8.36%)
Feb 05, 2009 15.26 15.41 14.29 14.86 1,348,797 -0.63(-4.08%)
Feb 04, 2009 16.14 16.55 15.42 15.49 1,227,442 -0.69(-4.28%)
Feb 03, 2009 16.91 17.05 16.09 16.18 1,282,838 -0.58(-3.44%)
Feb 02, 2009 15.95 16.80 15.55 16.76 1,133,165 +0.53(+3.28%)
Jan 30, 2009 16.92 17.14 15.96 16.22 0 -0.49(-2.96%)
Jan 29, 2009 17.93 18.11 16.55 16.72 1,057,864 -1.61(-8.81%)
Jan 28, 2009 17.41 18.50 17.34 18.33 1,269,661 +1.33(+7.85%)
Jan 27, 2009 16.63 17.03 16.42 17.00 437,494 +0.54(+3.27%)
Jan 26, 2009 16.60 16.84 15.92 16.46 396,881 -0.03(-0.17%)
Jan 23, 2009 15.77 16.54 15.49 16.49 642,526 +0.38(+2.39%)
Jan 22, 2009 16.28 16.92 15.90 16.10 1,145,264 -0.65(-3.87%)
Jan 21, 2009 15.33 16.77 15.18 16.75 1,537,746 +1.55(+10.19%)
Jan 20, 2009 16.68 16.92 14.97 15.20 1,428,122 -1.96(-11.42%)
Jan 16, 2009 16.83 17.30 16.37 17.16 0 +0.62(+3.72%)
Jan 15, 2009 16.08 16.96 15.54 16.55 1,337,113 +0.47(+2.90%)
Jan 14, 2009 15.79 16.39 15.75 16.08 1,648,249 -0.32(-1.98%)
Jan 13, 2009 16.20 16.52 15.72 16.41 2,008,567 +0.32(+2.00%)
Jan 12, 2009 16.77 16.91 15.89 16.08 1,735,346 -0.68(-4.07%)
Jan 09, 2009 17.46 17.48 16.69 16.77 1,351,346 -0.49(-2.87%)
Jan 08, 2009 17.70 17.70 17.16 17.26 1,142,698 -0.34(-1.96%)
Jan 07, 2009 17.77 18.10 17.52 17.61 1,528,053 -0.65(-3.57%)
Jan 06, 2009 18.16 18.45 17.21 18.26 1,475,106 +0.27(+1.49%)
Jan 05, 2009 18.55 18.90 17.95 17.99 1,202,473 -0.77(-4.10%)
Jan 02, 2009 20.03 20.16 18.71 18.76 0 -1.23(-6.16%)
Jan 01, 2009 18.88 20.26 18.81 19.99 0 +0.00(+0.00%)
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%)
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.