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, 2016 73.52 73.76 71.50 71.54 1,051,584 -1.64(-2.25%)
Sep 29, 2016 74.08 74.51 73.18 73.19 1,047,226 -1.13(-1.53%)
Sep 28, 2016 73.20 74.41 72.79 74.32 921,696 +1.29(+1.76%)
Sep 27, 2016 74.31 74.31 72.92 73.03 1,027,591 -1.09(-1.47%)
Sep 26, 2016 73.06 74.55 73.06 74.12 953,437 +0.91(+1.25%)
Sep 23, 2016 72.73 73.70 71.76 73.21 1,121,137 +0.23(+0.31%)
Sep 22, 2016 72.87 73.35 72.48 72.98 876,588 +0.80(+1.11%)
Sep 21, 2016 72.05 72.22 70.45 72.18 750,475 +0.28(+0.39%)
Sep 20, 2016 72.24 72.63 71.78 71.90 760,474 +0.14(+0.20%)
Sep 19, 2016 70.62 71.88 70.49 71.76 1,016,715 +1.26(+1.78%)
Sep 16, 2016 70.32 70.65 69.94 70.50 955,306 -0.09(-0.13%)
Sep 15, 2016 70.66 70.92 70.13 70.59 764,311 -0.18(-0.25%)
Sep 14, 2016 70.35 70.82 69.91 70.77 715,864 +0.77(+1.10%)
Sep 13, 2016 70.75 71.12 69.85 70.00 1,056,399 -1.61(-2.24%)
Sep 12, 2016 70.20 71.95 70.10 71.60 941,455 +1.19(+1.69%)
Sep 09, 2016 71.60 71.85 70.32 70.42 1,059,859 -1.89(-2.61%)
Sep 08, 2016 72.72 72.77 71.93 72.30 842,739 -0.39(-0.53%)
Sep 07, 2016 73.06 73.06 72.24 72.69 976,950 -0.37(-0.50%)
Sep 06, 2016 72.90 73.12 72.46 73.06 986,893 +0.11(+0.16%)
Sep 02, 2016 72.58 72.94 72.94 72.94 966,404 +0.63(+0.87%)
Sep 01, 2016 71.54 72.65 71.23 72.31 815,844 +0.77(+1.07%)
Aug 31, 2016 71.31 71.84 70.99 71.54 1,252,226 +0.08(+0.12%)
Aug 30, 2016 71.86 71.86 70.71 71.46 647,280 -0.40(-0.56%)
Aug 29, 2016 71.73 72.55 71.60 71.86 943,767 +0.49(+0.68%)
Aug 26, 2016 71.87 72.52 70.83 71.38 1,552,185 -0.46(-0.65%)
Aug 25, 2016 70.99 72.40 70.79 71.84 1,264,261 +0.94(+1.32%)
Aug 24, 2016 71.82 71.82 70.55 70.90 966,528 -0.92(-1.28%)
Aug 23, 2016 72.00 72.44 71.73 71.82 919,682 +0.00(+0.00%)
Aug 22, 2016 71.99 72.43 71.00 71.82 1,051,827 -0.15(-0.21%)
Aug 19, 2016 72.25 73.01 71.18 71.98 1,211,163 +0.20(+0.28%)
Aug 18, 2016 72.35 72.87 71.37 71.78 2,058,242 -0.55(-0.76%)
Aug 17, 2016 71.91 72.56 70.69 72.33 2,105,983 +0.77(+1.07%)
Aug 16, 2016 73.64 74.02 71.43 71.56 3,897,126 -2.39(-3.23%)
Aug 15, 2016 74.88 75.13 72.93 73.95 4,901,364 -3.81(-4.89%)
Aug 12, 2016 77.14 78.36 76.90 77.75 577,461 +0.56(+0.72%)
Aug 11, 2016 78.53 79.33 76.54 77.20 727,822 -1.20(-1.53%)
Aug 10, 2016 78.60 78.91 78.10 78.40 396,873 -0.15(-0.19%)
Aug 09, 2016 78.68 78.76 78.09 78.55 325,476 -0.06(-0.08%)
Aug 08, 2016 78.64 78.91 78.23 78.61 486,358 +0.06(+0.08%)
Aug 05, 2016 78.33 78.56 78.05 78.55 381,523 +0.33(+0.43%)
Aug 04, 2016 78.83 78.83 77.81 78.22 368,276 -0.21(-0.26%)
Aug 03, 2016 79.47 79.47 78.12 78.42 334,978 -0.92(-1.16%)
Aug 02, 2016 80.41 80.81 79.09 79.34 393,159 -1.13(-1.40%)
Aug 01, 2016 80.70 80.95 80.18 80.47 516,517 -0.23(-0.28%)
Jul 29, 2016 78.92 81.36 78.87 80.70 753,624 +1.69(+2.14%)
Jul 28, 2016 78.40 79.56 77.21 79.01 702,789 +0.02(+0.03%)
Jul 27, 2016 80.24 80.30 78.45 78.99 1,246,213 -1.52(-1.89%)
Jul 26, 2016 81.06 81.06 80.17 80.51 437,610 -0.52(-0.64%)
Jul 25, 2016 81.34 81.77 80.33 81.03 443,615 -0.23(-0.28%)
Jul 22, 2016 80.49 81.90 80.49 81.26 425,337 +0.79(+0.98%)
Jul 21, 2016 80.72 80.89 80.11 80.46 531,376 -0.23(-0.28%)
Jul 20, 2016 80.77 81.13 80.44 80.69 635,612 -0.07(-0.08%)
Jul 19, 2016 80.08 80.80 79.66 80.76 445,458 +0.73(+0.91%)
Jul 18, 2016 80.41 81.50 80.01 80.03 357,629 -0.17(-0.21%)
Jul 15, 2016 81.14 82.28 79.88 80.20 1,101,436 -0.54(-0.67%)
Jul 14, 2016 82.62 82.62 80.55 80.74 742,459 -1.48(-1.81%)
Jul 13, 2016 82.22 82.61 81.95 82.22 553,719 +0.24(+0.29%)
Jul 12, 2016 81.52 82.00 80.68 81.99 902,349 +0.49(+0.60%)
Jul 11, 2016 81.84 82.27 80.93 81.49 1,051,360 -0.10(-0.12%)
Jul 08, 2016 82.14 82.83 81.25 81.59 1,020,271 -0.36(-0.44%)
Jul 07, 2016 82.57 82.78 81.14 81.96 606,979 -0.89(-1.08%)
Jul 06, 2016 82.42 83.10 82.16 82.85 719,932 +0.28(+0.34%)
Jul 05, 2016 81.06 82.60 81.06 82.57 667,802 +1.49(+1.84%)
Jul 01, 2016 80.81 81.08 81.08 81.08 782,477 +0.70(+0.87%)
Jun 30, 2016 79.59 80.40 78.99 80.38 1,774,353 +0.83(+1.04%)
Jun 29, 2016 79.58 80.59 79.36 79.55 1,199,757 +0.49(+0.62%)
Jun 28, 2016 78.03 79.08 77.55 79.05 855,043 +1.31(+1.69%)
Jun 27, 2016 76.01 77.97 75.98 77.74 902,331 +1.36(+1.78%)
Jun 24, 2016 75.96 77.67 75.60 76.38 1,515,015 -0.92(-1.19%)
Jun 23, 2016 77.64 77.83 77.14 77.30 571,448 +0.27(+0.35%)
Jun 22, 2016 77.08 77.51 76.61 77.03 536,441 +0.16(+0.21%)
Jun 21, 2016 76.68 77.26 76.68 76.87 330,022 +0.21(+0.28%)
Jun 20, 2016 77.19 77.94 76.58 76.66 466,449 -0.15(-0.20%)
Jun 17, 2016 77.24 77.42 76.34 76.81 757,750 -0.37(-0.48%)
Jun 16, 2016 76.44 77.48 76.44 77.18 589,239 +0.61(+0.80%)
Jun 15, 2016 75.69 76.92 75.58 76.57 866,290 +0.97(+1.28%)
Jun 14, 2016 75.89 76.21 75.24 75.60 428,051 -0.21(-0.28%)
Jun 13, 2016 74.30 76.27 74.22 75.81 743,542 +1.68(+2.26%)
Jun 10, 2016 73.90 74.42 73.70 74.14 659,332 -0.26(-0.35%)
Jun 09, 2016 74.18 74.59 73.90 74.39 927,182 +0.26(+0.35%)
Jun 08, 2016 74.28 74.97 73.60 74.14 973,401 -0.04(-0.05%)
Jun 07, 2016 74.26 74.76 73.92 74.17 754,185 +0.03(+0.04%)
Jun 06, 2016 75.50 75.98 73.31 74.14 941,858 -1.59(-2.09%)
Jun 03, 2016 77.59 77.80 75.23 75.73 1,164,959 -1.25(-1.62%)
Jun 02, 2016 77.38 77.65 76.68 76.98 758,342 -0.65(-0.84%)
Jun 01, 2016 77.32 77.67 76.99 77.63 718,123 -0.17(-0.22%)
May 31, 2016 77.39 77.97 76.63 77.80 847,046 +0.48(+0.63%)
May 27, 2016 76.37 77.32 77.32 77.32 478,673 +1.09(+1.43%)
May 26, 2016 76.30 76.83 75.87 76.23 822,531 -0.22(-0.29%)
May 25, 2016 76.81 76.81 75.67 76.45 638,265 -0.25(-0.33%)
May 24, 2016 75.60 76.92 75.60 76.70 671,704 +1.59(+2.12%)
May 23, 2016 75.89 75.89 74.87 75.10 328,648 -0.44(-0.58%)
May 20, 2016 75.23 76.06 74.82 75.54 532,561 +0.69(+0.92%)
May 19, 2016 74.46 75.06 74.17 74.85 369,138 -0.36(-0.48%)
May 18, 2016 76.14 76.43 74.75 75.22 881,668 -1.18(-1.54%)
May 17, 2016 78.05 78.13 75.74 76.40 543,343 -1.91(-2.44%)
May 16, 2016 77.60 78.60 77.30 78.31 576,025 +0.71(+0.92%)
May 13, 2016 77.06 77.66 76.46 77.60 707,944 +0.64(+0.83%)
May 12, 2016 76.22 77.11 75.44 76.95 750,035 +0.90(+1.18%)
May 11, 2016 77.72 77.72 75.98 76.06 650,552 -1.61(-2.07%)
May 10, 2016 77.87 78.46 77.24 77.66 530,437 +0.14(+0.18%)
May 09, 2016 77.36 77.78 76.96 77.53 579,758 +0.40(+0.52%)
May 06, 2016 75.90 77.14 75.13 77.13 612,192 +1.16(+1.52%)
May 05, 2016 74.66 76.12 74.36 75.97 630,489 +1.05(+1.40%)
May 04, 2016 73.13 75.15 72.41 74.92 462,822 +1.31(+1.79%)
May 03, 2016 73.42 73.89 72.97 73.61 620,717 +0.02(+0.03%)
May 02, 2016 72.35 73.75 72.35 73.59 389,805 +1.28(+1.78%)
Apr 29, 2016 72.68 72.78 71.74 72.30 454,595 -0.64(-0.88%)
Apr 28, 2016 72.81 73.50 72.64 72.94 304,994 -0.07(-0.09%)
Apr 27, 2016 73.56 74.65 72.32 73.01 640,628 -0.66(-0.89%)
Apr 26, 2016 73.77 74.44 73.29 73.67 426,951 +0.20(+0.28%)
Apr 25, 2016 72.65 73.47 72.49 73.46 674,934 +0.63(+0.87%)
Apr 22, 2016 71.44 73.03 71.44 72.83 564,232 +0.59(+0.82%)
Apr 21, 2016 73.33 73.75 71.94 72.24 357,795 -1.03(-1.41%)
Apr 20, 2016 74.77 74.77 73.10 73.28 483,904 -1.55(-2.07%)
Apr 19, 2016 74.73 74.85 74.17 74.82 542,199 +0.29(+0.40%)
Apr 18, 2016 74.03 74.58 73.65 74.53 495,315 +0.61(+0.83%)
Apr 15, 2016 72.52 74.24 72.41 73.92 1,088,854 +1.30(+1.79%)
Apr 14, 2016 74.75 75.09 72.62 72.62 1,085,800 -2.36(-3.14%)
Apr 13, 2016 76.64 76.90 74.72 74.98 912,500 -1.31(-1.71%)
Apr 12, 2016 76.04 76.64 75.60 76.28 706,808 +0.41(+0.54%)
Apr 11, 2016 76.87 76.90 75.86 75.87 436,703 -1.12(-1.45%)
Apr 08, 2016 76.67 77.23 76.38 76.99 326,901 +0.60(+0.78%)
Apr 07, 2016 76.37 76.58 75.91 76.39 681,100 -0.27(-0.35%)
Apr 06, 2016 76.05 76.75 75.85 76.66 365,151 +0.38(+0.50%)
Apr 05, 2016 75.99 76.60 75.63 76.27 561,276 -0.20(-0.26%)
Apr 04, 2016 77.02 77.21 76.03 76.48 395,045 -0.34(-0.45%)
Apr 01, 2016 76.23 77.07 75.92 76.82 433,920 +0.23(+0.30%)
Mar 31, 2016 75.85 76.75 75.41 76.59 762,949 +0.55(+0.72%)
Mar 30, 2016 75.95 76.42 75.46 76.04 327,469 +0.14(+0.19%)
Mar 29, 2016 74.75 75.95 74.75 75.90 805,460 +1.41(+1.89%)
Mar 28, 2016 74.18 74.64 73.68 74.49 356,047 +0.82(+1.12%)
Mar 24, 2016 73.89 73.67 73.67 73.67 622,017 -0.48(-0.65%)
Mar 23, 2016 74.60 74.68 73.88 74.15 395,340 -0.36(-0.48%)
Mar 22, 2016 74.45 74.67 73.79 74.51 872,969 -0.05(-0.07%)
Mar 21, 2016 75.31 75.88 74.33 74.56 1,339,832 -1.31(-1.73%)
Mar 18, 2016 75.65 76.58 75.16 75.87 1,093,989 +0.20(+0.27%)
Mar 17, 2016 74.51 75.85 74.18 75.67 668,089 +1.20(+1.61%)
Mar 16, 2016 72.52 74.92 72.42 74.47 1,123,003 +1.63(+2.24%)
Mar 15, 2016 71.75 72.85 71.48 72.84 553,412 +0.81(+1.12%)
Mar 14, 2016 71.57 72.19 71.29 72.03 453,673 +0.43(+0.61%)
Mar 11, 2016 70.68 71.64 70.03 71.59 550,612 +1.11(+1.57%)
Mar 10, 2016 70.98 71.06 69.67 70.48 472,163 -0.02(-0.03%)
Mar 09, 2016 70.30 71.18 70.27 70.51 404,638 +0.09(+0.13%)
Mar 08, 2016 70.43 70.99 70.08 70.42 850,815 +0.13(+0.19%)
Mar 07, 2016 69.58 70.61 69.47 70.28 577,552 +0.31(+0.45%)
Mar 04, 2016 70.38 70.75 69.80 69.97 788,874 -0.54(-0.77%)
Mar 03, 2016 70.93 70.93 69.52 70.51 669,201 -0.31(-0.43%)
Mar 02, 2016 70.08 71.18 69.84 70.81 722,148 +0.46(+0.66%)
Mar 01, 2016 67.99 70.36 67.99 70.35 911,546 +2.95(+4.38%)
Feb 29, 2016 68.87 69.39 67.26 67.40 5,289,662 -1.36(-1.97%)
Feb 26, 2016 69.15 69.46 68.55 68.75 885,288 -0.40(-0.57%)
Feb 25, 2016 68.75 69.41 68.69 69.15 713,261 +0.80(+1.17%)
Feb 24, 2016 68.49 68.49 67.17 68.35 1,577,032 -0.61(-0.89%)
Feb 23, 2016 69.25 70.30 68.67 68.96 1,176,973 -0.70(-1.01%)
Feb 22, 2016 68.86 70.05 68.86 69.67 616,608 +1.03(+1.50%)
Feb 19, 2016 68.00 69.09 66.96 68.64 831,393 +0.14(+0.21%)
Feb 18, 2016 66.89 68.71 66.29 68.50 1,078,990 +1.92(+2.88%)
Feb 17, 2016 66.32 67.34 65.50 66.58 835,644 +0.40(+0.60%)
Feb 16, 2016 64.70 66.41 64.06 66.18 1,088,635 +2.12(+3.31%)
Feb 12, 2016 64.16 64.06 64.06 64.06 1,005,956 +0.46(+0.73%)
Feb 11, 2016 63.73 64.35 62.89 63.60 785,130 -1.01(-1.57%)
Feb 10, 2016 64.07 65.25 63.62 64.61 1,200,821 +0.78(+1.22%)
Feb 09, 2016 62.79 64.56 62.69 63.83 841,917 +0.40(+0.64%)
Feb 08, 2016 64.00 64.44 62.13 63.42 885,356 -0.69(-1.08%)
Feb 05, 2016 65.42 66.56 63.88 64.11 1,305,325 -1.55(-2.36%)
Feb 04, 2016 67.79 69.19 64.53 65.66 2,209,279 -3.63(-5.23%)
Feb 03, 2016 69.55 70.58 68.21 69.29 1,242,234 +0.04(+0.06%)
Feb 02, 2016 70.20 70.65 69.07 69.25 1,017,934 -1.08(-1.53%)
Feb 01, 2016 69.84 70.77 69.57 70.33 953,000 +0.02(+0.03%)
Jan 29, 2016 69.58 70.42 69.58 70.30 1,255,868 +1.42(+2.06%)
Jan 28, 2016 69.40 70.02 68.31 68.89 658,093 -0.32(-0.47%)
Jan 27, 2016 70.94 70.94 68.69 69.21 925,047 -1.83(-2.57%)
Jan 26, 2016 69.57 71.09 69.33 71.04 947,399 +1.70(+2.45%)
Jan 25, 2016 68.56 69.64 68.11 69.34 907,676 +0.79(+1.15%)
Jan 22, 2016 67.68 68.90 66.68 68.55 905,923 +1.60(+2.40%)
Jan 21, 2016 67.40 68.02 66.54 66.95 867,938 -0.02(-0.03%)
Jan 20, 2016 67.71 68.07 65.71 66.97 1,328,865 -1.28(-1.88%)
Jan 19, 2016 68.03 68.89 67.45 68.25 735,183 +0.55(+0.81%)
Jan 15, 2016 65.98 67.70 67.70 67.70 1,292,477 +0.72(+1.07%)
Jan 14, 2016 66.89 67.59 66.41 66.98 1,057,806 +0.07(+0.10%)
Jan 13, 2016 67.24 68.20 66.56 66.92 727,294 -0.13(-0.19%)
Jan 12, 2016 67.49 67.49 66.47 67.04 661,759 -0.20(-0.30%)
Jan 11, 2016 67.17 68.22 66.49 67.24 941,269 +0.22(+0.33%)
Jan 08, 2016 67.67 68.07 66.90 67.02 774,856 -0.44(-0.65%)
Jan 07, 2016 66.55 67.95 66.20 67.46 940,013 +0.12(+0.18%)
Jan 06, 2016 67.13 67.84 66.84 67.34 622,220 -0.35(-0.52%)
Jan 05, 2016 66.85 67.82 66.62 67.69 694,195 +0.84(+1.26%)
Jan 04, 2016 67.13 67.29 66.22 66.85 760,313 -0.58(-0.86%)
Dec 31, 2015 68.36 67.43 67.43 67.43 679,163 -0.74(-1.09%)
Dec 30, 2015 68.71 68.91 68.13 68.17 467,638 -0.44(-0.64%)
Dec 29, 2015 68.20 68.88 68.00 68.61 434,819 +0.54(+0.80%)
Dec 28, 2015 67.61 68.08 67.30 68.07 405,918 +0.44(+0.65%)
Dec 24, 2015 67.44 67.63 67.63 67.63 237,027 +0.16(+0.23%)
Dec 23, 2015 67.47 67.68 66.84 67.47 385,865 +0.23(+0.34%)
Dec 22, 2015 67.53 67.85 67.17 67.24 440,991 +0.31(+0.47%)
Dec 21, 2015 67.37 67.45 66.30 66.93 631,262 +0.21(+0.31%)
Dec 18, 2015 66.87 67.27 66.36 66.72 985,474 -0.36(-0.54%)
Dec 17, 2015 67.96 68.45 66.94 67.09 697,930 -0.74(-1.09%)
Dec 16, 2015 66.37 68.05 65.39 67.83 524,225 +0.97(+1.45%)
Dec 15, 2015 66.96 67.33 66.42 66.86 687,829 +0.37(+0.56%)
Dec 14, 2015 65.29 66.52 65.09 66.49 723,773 +0.83(+1.27%)
Dec 11, 2015 64.79 66.02 64.69 65.65 1,175,874 +0.46(+0.71%)
Dec 10, 2015 65.18 65.64 64.75 65.19 624,721 +0.13(+0.21%)
Dec 09, 2015 65.16 65.64 64.31 65.06 385,527 -0.43(-0.66%)
Dec 08, 2015 65.53 66.07 65.10 65.49 423,172 -0.16(-0.25%)
Dec 07, 2015 66.06 66.14 65.36 65.65 379,881 -0.39(-0.60%)
Dec 04, 2015 64.48 66.19 64.48 66.05 322,193 +1.60(+2.48%)
Dec 03, 2015 65.54 65.86 64.39 64.45 559,151 -1.31(-1.99%)
Dec 02, 2015 66.55 67.03 65.57 65.76 409,279 -0.98(-1.47%)
Dec 01, 2015 65.91 66.80 65.91 66.74 410,959 +0.98(+1.49%)
Nov 30, 2015 66.41 66.80 65.45 65.76 513,641 -0.62(-0.94%)
Nov 27, 2015 65.62 66.59 65.51 66.38 182,990 +0.56(+0.85%)
Nov 25, 2015 65.31 65.83 65.83 65.83 274,062 +0.70(+1.07%)
Nov 24, 2015 65.34 65.64 64.64 65.13 380,980 -0.56(-0.86%)
Nov 23, 2015 65.88 66.19 65.37 65.69 434,851 -0.14(-0.21%)
Nov 20, 2015 65.22 65.93 65.02 65.83 545,468 +0.79(+1.21%)
Nov 19, 2015 64.67 65.36 64.14 65.05 520,350 +0.39(+0.60%)
Nov 18, 2015 64.26 64.80 63.66 64.66 392,359 +0.43(+0.67%)
Nov 17, 2015 63.43 64.79 63.36 64.23 591,750 +0.64(+1.00%)
Nov 16, 2015 62.51 63.63 62.19 63.59 551,533 +1.08(+1.72%)
Nov 13, 2015 62.64 62.76 62.06 62.51 579,240 +0.17(+0.27%)
Nov 12, 2015 62.49 62.84 62.02 62.34 301,268 -0.27(-0.43%)
Nov 11, 2015 62.25 62.83 61.99 62.61 299,273 +0.61(+0.98%)
Nov 10, 2015 60.97 62.57 60.97 62.00 622,543 +0.58(+0.94%)
Nov 09, 2015 61.47 61.91 60.92 61.42 634,067 -0.44(-0.71%)
Nov 06, 2015 63.05 63.68 61.34 61.86 874,063 -2.01(-3.15%)
Nov 05, 2015 63.67 64.40 63.35 63.87 545,192 -0.12(-0.19%)
Nov 04, 2015 63.90 64.07 63.28 63.99 494,542 +0.03(+0.05%)
Nov 03, 2015 64.41 64.57 63.23 63.96 685,961 -0.65(-1.01%)
Nov 02, 2015 63.17 64.70 63.00 64.61 680,418 +1.36(+2.15%)
Oct 30, 2015 65.29 65.29 63.23 63.26 847,171 -1.75(-2.70%)
Oct 29, 2015 63.15 65.24 62.94 65.01 940,992 +1.67(+2.64%)
Oct 28, 2015 63.92 64.41 62.36 63.34 765,124 -0.62(-0.98%)
Oct 27, 2015 63.80 64.19 63.42 63.96 583,902 +0.23(+0.36%)
Oct 26, 2015 63.72 63.98 63.26 63.73 642,596 +0.04(+0.06%)
Oct 23, 2015 63.57 64.21 63.12 63.69 700,487 -0.05(-0.08%)
Oct 22, 2015 63.69 64.07 63.38 63.75 942,143 +0.44(+0.69%)
Oct 21, 2015 63.80 64.26 63.08 63.31 803,954 -0.43(-0.68%)
Oct 20, 2015 64.23 64.28 63.48 63.74 849,439 +0.10(+0.16%)
Oct 19, 2015 62.31 63.63 62.25 63.63 580,234 +1.28(+2.06%)
Oct 16, 2015 62.28 62.76 62.14 62.35 521,749 +0.06(+0.10%)
Oct 15, 2015 61.01 62.29 61.01 62.29 506,388 +1.53(+2.52%)
Oct 14, 2015 61.73 61.73 60.68 60.76 477,578 -0.72(-1.17%)
Oct 13, 2015 61.88 62.34 60.96 61.48 588,837 -0.51(-0.83%)
Oct 12, 2015 62.07 62.47 60.71 61.99 507,021 +0.01(+0.01%)
Oct 09, 2015 61.80 62.10 61.43 61.99 652,354 +0.20(+0.32%)
Oct 08, 2015 61.49 61.88 61.13 61.79 432,274 +0.29(+0.47%)
Oct 07, 2015 61.20 61.50 60.77 61.50 665,005 +0.52(+0.86%)
Oct 06, 2015 61.96 62.12 60.88 60.98 677,873 -0.99(-1.59%)
Oct 05, 2015 61.63 62.11 60.71 61.96 780,877 +0.04(+0.07%)
Oct 02, 2015 60.73 61.92 60.13 61.92 645,337 +1.02(+1.68%)
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.