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

Apartment Investment & Mgmt (NY: AIV )

8.050 -0.130 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2009 1.417 1.407 1.407 1.407 19,296,006 -0.00(-0.13%)
Dec 30, 2009 1.413 1.417 1.384 1.409 22,651,476 -0.01(-0.56%)
Dec 29, 2009 1.482 1.488 1.413 1.417 23,597,412 -0.05(-3.61%)
Dec 28, 2009 1.464 1.501 1.464 1.470 16,720,105 +0.01(+0.42%)
Dec 24, 2009 1.438 1.465 1.436 1.463 5,992,642 +0.04(+2.46%)
Dec 23, 2009 1.391 1.438 1.391 1.428 18,330,046 +0.03(+2.46%)
Dec 22, 2009 1.369 1.398 1.369 1.394 25,960,928 +0.02(+1.60%)
Dec 21, 2009 1.355 1.398 1.351 1.372 23,920,068 +0.02(+1.30%)
Dec 18, 2009 1.335 1.360 1.319 1.355 31,905,576 +0.02(+1.85%)
Dec 17, 2009 1.332 1.343 1.324 1.330 20,755,458 -0.02(-1.37%)
Dec 16, 2009 1.339 1.360 1.334 1.348 23,339,586 +0.01(+1.05%)
Dec 15, 2009 1.329 1.352 1.321 1.334 31,131,508 -0.01(-1.04%)
Dec 14, 2009 1.320 1.352 1.319 1.348 23,476,058 +0.04(+3.37%)
Dec 11, 2009 1.287 1.308 1.282 1.304 14,505,411 +0.02(+1.57%)
Dec 10, 2009 1.299 1.301 1.274 1.284 27,446,418 -0.01(-0.61%)
Dec 09, 2009 1.295 1.304 1.277 1.292 20,594,818 +0.00(+0.34%)
Dec 08, 2009 1.264 1.303 1.261 1.288 27,283,774 +0.01(+0.41%)
Dec 07, 2009 1.290 1.304 1.272 1.282 30,997,722 -0.02(-1.22%)
Dec 04, 2009 1.266 1.301 1.266 1.298 41,691,636 +0.06(+4.45%)
Dec 03, 2009 1.252 1.290 1.238 1.243 36,129,904 -0.01(-0.56%)
Dec 02, 2009 1.210 1.257 1.210 1.250 31,176,280 +0.03(+2.67%)
Dec 01, 2009 1.201 1.225 1.188 1.218 31,742,738 +0.03(+2.59%)
Nov 30, 2009 1.127 1.189 1.127 1.187 29,843,508 +0.06(+5.14%)
Nov 27, 2009 1.124 1.152 1.114 1.129 9,647,438 -0.04(-3.31%)
Nov 25, 2009 1.152 1.181 1.151 1.167 11,004,061 +0.00(+0.30%)
Nov 24, 2009 1.183 1.183 1.128 1.164 30,169,284 -0.03(-2.57%)
Nov 23, 2009 1.203 1.221 1.182 1.195 22,293,336 +0.02(+1.64%)
Nov 20, 2009 1.162 1.180 1.145 1.175 26,327,540 +0.02(+2.06%)
Nov 19, 2009 1.197 1.197 1.146 1.152 28,269,608 -0.06(-4.79%)
Nov 18, 2009 1.203 1.212 1.177 1.210 23,807,560 +0.00(+0.22%)
Nov 17, 2009 1.217 1.238 1.207 1.207 23,787,662 -0.02(-1.93%)
Nov 16, 2009 1.204 1.259 1.193 1.231 27,287,736 +0.05(+3.93%)
Nov 13, 2009 1.168 1.196 1.157 1.184 23,139,250 +0.02(+1.51%)
Nov 12, 2009 1.175 1.201 1.163 1.167 23,506,020 -0.02(-1.63%)
Nov 11, 2009 1.167 1.195 1.159 1.186 27,139,072 +0.02(+2.12%)
Nov 10, 2009 1.167 1.175 1.148 1.161 38,675,200 -0.01(-0.90%)
Nov 09, 2009 1.123 1.176 1.113 1.172 39,406,772 +0.07(+6.30%)
Nov 06, 2009 1.099 1.123 1.085 1.102 31,430,634 -0.00(-0.16%)
Nov 05, 2009 1.118 1.138 1.098 1.104 39,963,508 -0.01(-0.48%)
Nov 04, 2009 1.116 1.134 1.102 1.109 66,983,584 +0.00(+0.40%)
Nov 03, 2009 1.064 1.108 1.055 1.105 45,131,444 +0.03(+2.36%)
Nov 02, 2009 1.090 1.108 1.037 1.080 59,965,500 -0.01(-0.49%)
Oct 30, 2009 1.129 1.136 1.055 1.085 106,047,808 -0.07(-6.30%)
Oct 29, 2009 1.121 1.171 1.116 1.158 69,807,064 +0.04(+3.94%)
Oct 28, 2009 1.193 1.204 1.108 1.114 80,526,464 -0.09(-7.85%)
Oct 27, 2009 1.252 1.257 1.206 1.209 29,241,964 -0.04(-3.03%)
Oct 26, 2009 1.279 1.301 1.244 1.246 27,016,934 -0.02(-1.53%)
Oct 23, 2009 1.275 1.279 1.261 1.266 23,973,516 -0.04(-3.03%)
Oct 22, 2009 1.285 1.308 1.254 1.305 23,054,712 +0.02(+1.57%)
Oct 21, 2009 1.296 1.341 1.279 1.285 27,849,436 -0.02(-1.28%)
Oct 20, 2009 1.297 1.313 1.296 1.302 23,806,218 -0.04(-2.82%)
Oct 19, 2009 1.347 1.363 1.337 1.340 38,897,224 +0.02(+1.20%)
Oct 16, 2009 1.354 1.363 1.323 1.324 34,942,492 -0.05(-3.89%)
Oct 15, 2009 1.398 1.398 1.369 1.377 29,064,384 -0.02(-1.75%)
Oct 14, 2009 1.333 1.410 1.333 1.402 37,927,496 +0.06(+4.31%)
Oct 13, 2009 1.353 1.363 1.324 1.344 22,245,558 -0.01(-1.10%)
Oct 12, 2009 1.359 1.376 1.348 1.359 12,391,159 +0.01(+0.52%)
Oct 09, 2009 1.318 1.362 1.314 1.352 27,899,582 +0.02(+1.58%)
Oct 08, 2009 1.293 1.346 1.292 1.331 33,044,684 +0.06(+4.34%)
Oct 07, 2009 1.265 1.291 1.246 1.275 27,183,118 -0.00(-0.21%)
Oct 06, 2009 1.274 1.322 1.256 1.278 34,979,124 +0.02(+1.32%)
Oct 05, 2009 1.210 1.273 1.203 1.261 35,997,952 +0.02(+1.92%)
Oct 02, 2009 1.203 1.275 1.186 1.238 44,491,960 +0.01(+1.00%)
Oct 01, 2009 1.289 1.291 1.223 1.225 50,970,188 -0.07(-5.42%)
Sep 30, 2009 1.298 1.310 1.264 1.296 65,601,472 +0.01(+0.48%)
Sep 29, 2009 1.259 1.297 1.248 1.290 40,951,688 +0.05(+4.26%)
Sep 28, 2009 1.212 1.261 1.212 1.237 31,253,442 +0.02(+2.03%)
Sep 25, 2009 1.212 1.226 1.191 1.212 33,991,620 -0.01(-0.50%)
Sep 24, 2009 1.301 1.308 1.207 1.218 37,436,400 -0.07(-5.07%)
Sep 23, 2009 1.346 1.347 1.283 1.283 33,418,354 -0.06(-4.32%)
Sep 22, 2009 1.295 1.346 1.287 1.341 29,043,870 +0.06(+5.09%)
Sep 21, 2009 1.295 1.316 1.274 1.276 34,873,368 -0.04(-3.07%)
Sep 18, 2009 1.304 1.340 1.268 1.317 36,736,524 +0.02(+1.28%)
Sep 17, 2009 1.362 1.398 1.282 1.300 68,184,856 +0.01(+0.86%)
Sep 16, 2009 1.256 1.365 1.242 1.289 65,379,448 +0.04(+3.26%)
Sep 15, 2009 1.192 1.266 1.182 1.248 52,117,924 +0.06(+4.79%)
Sep 14, 2009 1.137 1.191 1.127 1.191 25,440,816 +0.04(+3.75%)
Sep 11, 2009 1.179 1.207 1.141 1.148 40,369,292 -0.03(-2.17%)
Sep 10, 2009 1.105 1.176 1.095 1.174 28,906,056 +0.06(+5.36%)
Sep 09, 2009 1.068 1.114 1.068 1.114 26,321,096 +0.03(+3.01%)
Sep 08, 2009 1.030 1.081 1.029 1.081 27,887,812 +0.06(+5.85%)
Sep 04, 2009 1.018 1.024 1.005 1.022 41,894,624 -0.00(-0.17%)
Sep 03, 2009 1.007 1.023 0.9751 1.023 35,212,588 +0.03(+2.55%)
Sep 02, 2009 1.003 1.015 0.9935 0.9979 39,154,492 -0.01(-1.47%)
Sep 01, 2009 1.065 1.079 1.010 1.013 46,426,616 -0.06(-5.26%)
Aug 31, 2009 1.082 1.099 1.062 1.069 33,737,004 -0.03(-3.11%)
Aug 28, 2009 1.114 1.117 1.084 1.103 25,795,518 +0.00(+0.08%)
Aug 27, 2009 1.089 1.109 1.065 1.102 26,926,408 +0.01(+0.72%)
Aug 26, 2009 1.078 1.109 1.068 1.095 27,977,006 +0.01(+1.30%)
Aug 25, 2009 1.069 1.098 1.062 1.080 31,932,328 +0.01(+1.40%)
Aug 24, 2009 1.065 1.092 1.055 1.066 42,040,604 +0.02(+1.51%)
Aug 21, 2009 1.007 1.059 1.002 1.050 41,049,396 +0.06(+6.13%)
Aug 20, 2009 0.9399 0.9891 0.9311 0.9891 28,349,888 +0.05(+5.33%)
Aug 19, 2009 0.9083 0.9478 0.9065 0.9390 30,698,584 +0.01(+0.56%)
Aug 18, 2009 0.9311 0.9478 0.9232 0.9338 21,588,336 -0.00(-0.19%)
Aug 17, 2009 0.9654 0.9654 0.9215 0.9355 34,477,020 -0.06(-5.67%)
Aug 14, 2009 1.001 1.005 0.9742 0.9917 29,475,188 -0.02(-1.83%)
Aug 13, 2009 1.016 1.034 0.9953 1.010 22,558,802 +0.01(+1.23%)
Aug 12, 2009 0.9628 1.009 0.9575 0.9979 35,326,692 +0.04(+3.93%)
Aug 11, 2009 0.9953 0.9953 0.9447 0.9601 31,665,248 -0.03(-3.45%)
Aug 10, 2009 1.055 1.058 0.9926 0.9944 38,407,628 -0.07(-6.37%)
Aug 07, 2009 0.9786 1.092 0.9715 1.062 57,447,936 +0.10(+10.01%)
Aug 06, 2009 0.9742 1.011 0.9645 0.9654 40,066,556 +0.00(+0.37%)
Aug 05, 2009 0.8881 0.9654 0.8881 0.9619 47,883,532 +0.07(+7.99%)
Aug 04, 2009 0.8169 0.9079 0.8152 0.8907 62,684,816 +0.07(+8.92%)
Aug 03, 2009 0.8363 0.8363 0.8090 0.8178 25,212,646 -0.01(-0.75%)
Jul 31, 2009 0.8055 0.8363 0.8055 0.8240 31,705,136 +0.02(+2.40%)
Jul 30, 2009 0.7976 0.8213 0.7792 0.8046 33,213,976 +0.03(+3.74%)
Jul 29, 2009 0.7906 0.8055 0.7686 0.7756 17,205,532 -0.03(-3.18%)
Jul 28, 2009 0.7906 0.8055 0.7862 0.8011 18,093,748 +0.01(+1.22%)
Jul 27, 2009 0.7818 0.8029 0.7756 0.7915 22,561,568 +0.01(+0.67%)
Jul 24, 2009 0.7669 0.7923 0.7598 0.7862 17,850 +0.02(+2.05%)
Jul 23, 2009 0.7423 0.7800 0.7423 0.7704 32,692,292 +0.03(+3.79%)
Jul 22, 2009 0.7221 0.7537 0.7168 0.7423 17,570,184 +0.01(+1.93%)
Jul 21, 2009 0.7590 0.7590 0.7142 0.7282 18,622,354 -0.02(-2.47%)
Jul 20, 2009 0.7080 0.7484 0.7080 0.7467 20,631,314 +0.04(+6.12%)
Jul 17, 2009 0.7414 0.7458 0.7001 0.7036 19,385,982 -0.03(-4.53%)
Jul 16, 2009 0.7194 0.7458 0.7027 0.7370 21,830,974 +0.01(+1.21%)
Jul 15, 2009 0.7027 0.7370 0.7001 0.7282 30,071,768 +0.03(+4.94%)
Jul 14, 2009 0.6931 0.6966 0.6632 0.6940 21,026,090 +0.00(+0.51%)
Jul 13, 2009 0.6667 0.6922 0.6650 0.6904 31,843,566 +0.03(+4.94%)
Jul 10, 2009 0.6553 0.6694 0.6465 0.6579 19,982,380 -0.01(-0.79%)
Jul 09, 2009 0.6948 0.6966 0.6597 0.6632 24,461,014 -0.02(-2.83%)
Jul 08, 2009 0.7115 0.7177 0.6535 0.6825 46,108,820 -0.02(-3.48%)
Jul 07, 2009 0.7467 0.7519 0.7045 0.7071 27,866,490 -0.05(-6.07%)
Jul 06, 2009 0.7423 0.7581 0.7265 0.7528 31,277,552 +0.01(+1.78%)
Jul 02, 2009 0.7765 0.7906 0.7308 0.7396 34,431,780 -0.05(-6.24%)
Jul 01, 2009 0.7836 0.7985 0.7836 0.7888 17,460,728 +0.01(+1.47%)
Jun 30, 2009 0.7915 0.8055 0.7743 0.7774 24,441,856 -0.01(-1.45%)
Jun 29, 2009 0.8099 0.8099 0.7774 0.7888 28,136,416 -0.02(-1.96%)
Jun 26, 2009 0.7651 0.8099 0.7502 0.8046 36,250,084 +0.04(+4.93%)
Jun 25, 2009 0.7212 0.7669 0.7115 0.7669 44,843,156 +0.02(+3.31%)
Jun 24, 2009 0.7563 0.7818 0.7326 0.7423 33,617,084 -0.01(-0.94%)
Jun 23, 2009 0.7467 0.7721 0.7374 0.7493 32,948,374 +0.01(+0.71%)
Jun 22, 2009 0.7836 0.7950 0.7379 0.7440 41,728,464 -0.05(-6.82%)
Jun 19, 2009 0.8099 0.8152 0.7800 0.7985 32,318,098 -0.00(-0.22%)
Jun 18, 2009 0.8082 0.8134 0.7879 0.8002 31,102,934 -0.00(-0.22%)
Jun 17, 2009 0.8459 0.8565 0.7888 0.8020 46,720,440 -0.04(-5.19%)
Jun 16, 2009 0.8696 0.8828 0.8240 0.8459 37,181,068 -0.01(-1.53%)
Jun 15, 2009 0.9399 0.9399 0.8565 0.8591 46,575,748 -0.10(-10.44%)
Jun 12, 2009 0.9048 0.9592 0.8995 0.9592 25,390,168 +0.05(+5.61%)
Jun 11, 2009 0.9250 0.9487 0.9065 0.9083 23,378,018 -0.02(-1.90%)
Jun 10, 2009 0.9671 0.9733 0.9004 0.9259 33,217,562 -0.03(-2.77%)
Jun 09, 2009 0.9619 0.9636 0.9329 0.9522 29,877,454 -0.00(-0.18%)
Jun 08, 2009 0.9425 0.9689 0.9206 0.9540 34,833,252 +0.01(+1.40%)
Jun 05, 2009 0.9707 0.9751 0.9355 0.9408 45,278,948 -0.01(-0.93%)
Jun 04, 2009 0.9004 0.9566 0.8907 0.9496 48,573,884 +0.06(+6.40%)
Jun 03, 2009 0.8600 0.8951 0.8319 0.8925 38,784,500 +0.02(+2.52%)
Jun 02, 2009 0.8907 0.8986 0.8600 0.8705 47,648,056 -0.02(-2.17%)
Jun 01, 2009 0.8477 0.9267 0.8336 0.8898 68,458,168 +0.06(+7.20%)
May 29, 2009 0.7809 0.8319 0.7695 0.8301 52,573,044 +0.04(+4.54%)
May 28, 2009 0.7906 0.7985 0.7554 0.7941 35,125,716 +0.03(+3.31%)
May 27, 2009 0.8090 0.8125 0.7642 0.7686 49,325,900 -0.05(-5.81%)
May 26, 2009 0.7748 0.8327 0.7669 0.8161 69,557,536 +0.03(+4.26%)
May 22, 2009 0.8178 0.8257 0.7765 0.7827 32,456,960 -0.03(-3.68%)
May 21, 2009 0.7651 0.8327 0.7624 0.8125 45,667,360 +0.02(+3.12%)
May 20, 2009 0.7897 0.8380 0.7862 0.7879 51,288,916 +0.01(+1.82%)
May 19, 2009 0.7704 0.8020 0.7458 0.7739 52,187,048 -0.00(-0.45%)
May 18, 2009 0.6983 0.7800 0.6913 0.7774 59,961,300 +0.09(+13.90%)
May 15, 2009 0.6948 0.7124 0.6641 0.6825 53,009,556 -0.02(-3.00%)
May 14, 2009 0.6658 0.7124 0.6441 0.7036 51,190,332 +0.03(+4.03%)
May 13, 2009 0.7344 0.7405 0.6676 0.6764 48,634,308 -0.08(-10.78%)
May 12, 2009 0.7844 0.7932 0.7295 0.7581 42,017,332 -0.02(-2.15%)
May 11, 2009 0.7677 0.8082 0.7677 0.7748 61,032,528 -0.06(-6.67%)
May 08, 2009 0.7511 0.8327 0.7431 0.8301 66,726,384 +0.11(+14.82%)
May 07, 2009 0.7932 0.8231 0.7124 0.7229 64,414,128 -0.07(-8.35%)
May 06, 2009 0.7414 0.8002 0.7344 0.7888 71,531,856 +0.07(+9.78%)
May 05, 2009 0.7265 0.7414 0.7027 0.7186 57,901,728 -0.02(-2.73%)
May 04, 2009 0.6992 0.7405 0.6992 0.7388 80,914,440 +0.10(+15.68%)
May 01, 2009 0.6412 0.6623 0.6131 0.6386 59,315,256 -0.00(-0.41%)
Apr 30, 2009 0.6412 0.6711 0.6281 0.6412 43,357,448 +0.01(+1.53%)
Apr 29, 2009 0.6202 0.6369 0.6149 0.6316 38,355,480 +0.03(+4.66%)
Apr 28, 2009 0.5912 0.6272 0.5798 0.6035 32,022,558 +0.01(+1.78%)
Apr 27, 2009 0.6281 0.6342 0.5736 0.5929 52,132,668 -0.05(-8.16%)
Apr 24, 2009 0.6219 0.6588 0.5982 0.6456 73,793,600 +0.03(+4.85%)
Apr 23, 2009 0.5938 0.6184 0.5780 0.6158 55,293,064 +0.02(+3.24%)
Apr 22, 2009 0.5815 0.6377 0.5815 0.5965 92,913,048 -0.00(-0.29%)
Apr 21, 2009 0.5191 0.6087 0.5121 0.5982 98,471,304 +0.08(+15.23%)
Apr 20, 2009 0.5754 0.5903 0.5165 0.5191 100,426,848 -0.09(-14.22%)
Apr 17, 2009 0.5965 0.6298 0.5754 0.6052 95,255,376 -0.01(-1.43%)
Apr 16, 2009 0.5929 0.6351 0.5587 0.6140 99,131,288 +0.02(+3.71%)
Apr 15, 2009 0.5367 0.5947 0.5271 0.5921 93,633,688 +0.05(+9.95%)
Apr 14, 2009 0.5850 0.6017 0.5385 0.5385 79,846,656 -0.04(-7.40%)
Apr 13, 2009 0.6008 0.6193 0.5754 0.5815 88,075,688 -0.04(-6.50%)
Apr 09, 2009 0.5596 0.6219 0.5499 0.6219 100,229,920 +0.09(+17.22%)
Apr 08, 2009 0.5490 0.5622 0.5218 0.5306 52,284,244 -0.00(-0.17%)
Apr 07, 2009 0.5490 0.5710 0.5306 0.5314 56,513,444 -0.03(-5.47%)
Apr 06, 2009 0.5516 0.5798 0.5367 0.5622 51,752,712 -0.00(-0.16%)
Apr 03, 2009 0.5121 0.5648 0.4866 0.5631 76,997,032 +0.05(+9.57%)
Apr 02, 2009 0.5042 0.5191 0.4963 0.5139 65,645,256 +0.03(+5.98%)
Apr 01, 2009 0.4673 0.4946 0.4550 0.4849 45,655,476 +0.00(+0.73%)
Mar 31, 2009 0.4498 0.5025 0.4410 0.4814 77,974,464 +0.04(+9.82%)
Mar 30, 2009 0.4647 0.4664 0.4383 0.4383 48,254,540 -0.07(-13.07%)
Mar 26, 2009 0.4928 0.5069 0.4656 0.5042 51,437,684 +0.01(+2.68%)
Mar 25, 2009 0.4919 0.5262 0.4489 0.4910 71,042,680 +0.00(+0.90%)
Mar 24, 2009 0.5262 0.5358 0.4831 0.4866 59,297,704 -0.05(-9.92%)
Mar 23, 2009 0.4919 0.5411 0.4910 0.5402 77,186,632 +0.09(+20.35%)
Mar 20, 2009 0.4787 0.4849 0.4462 0.4489 58,360,936 -0.05(-10.04%)
Mar 19, 2009 0.5385 0.5420 0.4787 0.4989 56,290,512 -0.03(-5.33%)
Mar 18, 2009 0.4840 0.5350 0.4568 0.5271 69,608,112 +0.03(+5.82%)
Mar 17, 2009 0.4418 0.4981 0.4322 0.4981 65,275,456 +0.06(+13.17%)
Mar 16, 2009 0.5306 0.5358 0.4383 0.4401 55,061,480 -0.07(-14.36%)
Mar 13, 2009 0.5314 0.5314 0.4805 0.5139 0 -0.01(-2.50%)
Mar 12, 2009 0.4779 0.5437 0.4673 0.5271 78,149,448 +0.05(+9.89%)
Mar 11, 2009 0.5112 0.5148 0.4673 0.4796 66,709,568 -0.03(-6.02%)
Mar 10, 2009 0.4585 0.5104 0.4480 0.5104 90,943,280 +0.06(+13.48%)
Mar 09, 2009 0.4383 0.4558 0.4111 0.4498 51,857,376 +0.02(+3.64%)
Mar 06, 2009 0.4454 0.4506 0.4014 0.4339 0 -0.00(-0.80%)
Mar 05, 2009 0.4612 0.4612 0.4313 0.4375 65,366,324 -0.04(-7.95%)
Mar 04, 2009 0.4735 0.4919 0.4524 0.4752 57,719,000 +0.04(+8.42%)
Mar 02, 2009 0.4528 0.4717 0.4322 0.4383 58,499,912 -0.02(-4.41%)
Feb 27, 2009 0.4471 0.4743 0.4304 0.4585 0 +0.00(+0.97%)
Feb 26, 2009 0.4928 0.4972 0.4480 0.4541 59,543,164 -0.03(-5.48%)
Feb 25, 2009 0.4910 0.5051 0.4568 0.4805 52,648,816 -0.02(-3.36%)
Feb 24, 2009 0.4498 0.5042 0.4498 0.4972 67,666,000 +0.04(+8.64%)
Feb 23, 2009 0.4928 0.4981 0.4533 0.4577 61,153,448 -0.03(-6.63%)
Feb 20, 2009 0.4357 0.4998 0.4304 0.4902 0 +0.04(+9.20%)
Feb 19, 2009 0.4831 0.5025 0.4454 0.4489 43,213,328 -0.03(-5.89%)
Feb 18, 2009 0.4919 0.4919 0.4524 0.4770 58,743,656 +0.01(+2.07%)
Feb 17, 2009 0.5016 0.5016 0.4621 0.4673 63,600,444 -0.05(-9.37%)
Feb 13, 2009 0.5613 0.5710 0.5148 0.5156 0 -0.05(-9.27%)
Feb 12, 2009 0.5657 0.5727 0.5183 0.5683 62,432,692 -0.00(-0.77%)
Feb 11, 2009 0.5639 0.5842 0.5446 0.5727 52,625,676 +0.01(+2.35%)
Feb 10, 2009 0.6360 0.6448 0.5499 0.5596 76,313,888 -0.09(-13.22%)
Feb 09, 2009 0.6412 0.6465 0.6158 0.6448 39,784,276 +0.01(+1.24%)
Feb 06, 2009 0.8055 0.8055 0.5534 0.6369 0 -0.04(-6.21%)
Feb 05, 2009 0.7493 0.7493 0.6702 0.6790 65,182,116 -0.08(-10.74%)
Feb 04, 2009 0.7730 0.8204 0.7590 0.7607 38,699,472 -0.02(-2.91%)
Feb 03, 2009 0.7475 0.8002 0.7475 0.7836 41,964,852 -0.00(-0.22%)
Feb 02, 2009 0.7581 0.7976 0.7563 0.7853 47,838,896 +0.00(+0.56%)
Jan 30, 2009 0.8424 0.8573 0.7686 0.7809 0 -0.05(-6.12%)
Jan 29, 2009 0.8872 0.9004 0.8240 0.8319 59,818,308 -0.09(-9.38%)
Jan 28, 2009 0.8969 0.9223 0.8609 0.9180 53,458,872 +0.07(+7.62%)
Jan 27, 2009 0.8793 0.8969 0.8275 0.8529 27,591,086 -0.01(-1.02%)
Jan 26, 2009 0.8732 0.8969 0.8327 0.8617 37,932,212 -0.00(-0.30%)
Jan 23, 2009 0.7915 0.8723 0.7730 0.8644 0 +0.05(+5.69%)
Jan 22, 2009 0.7994 0.8710 0.7871 0.8178 47,816,664 -0.06(-6.62%)
Jan 21, 2009 0.7923 0.8793 0.7642 0.8758 60,994,024 +0.12(+15.13%)
Jan 20, 2009 0.9162 0.9215 0.7546 0.7607 59,849,136 -0.17(-17.84%)
Jan 16, 2009 0.9030 0.9487 0.8371 0.9259 0 +0.05(+5.72%)
Jan 15, 2009 0.8459 0.9276 0.7906 0.8758 52,232,060 +0.02(+2.68%)
Jan 14, 2009 0.8846 0.8881 0.8407 0.8529 39,964,864 -0.06(-6.09%)
Jan 13, 2009 0.9057 0.9338 0.8793 0.9083 36,090,776 -0.02(-1.80%)
Jan 12, 2009 1.051 1.053 0.9136 0.9250 33,485,404 -0.14(-12.83%)
Jan 09, 2009 1.048 1.105 1.028 1.061 44,982,224 +0.01(+1.43%)
Jan 08, 2009 1.019 1.064 0.9953 1.046 27,226,980 +0.00(+0.34%)
Jan 07, 2009 1.087 1.112 1.032 1.043 29,515,864 -0.07(-6.54%)
Jan 06, 2009 1.042 1.132 0.9953 1.116 39,459,104 +0.11(+11.40%)
Jan 05, 2009 1.025 1.052 0.9812 1.001 28,823,556 -0.02(-2.06%)
Jan 02, 2009 1.051 1.063 1.005 1.022 0 +0.01(+0.78%)
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.