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, 2014 3.826 3.732 3.732 3.732 8,829,643 -0.08(-2.11%)
Dec 30, 2014 3.822 3.845 3.805 3.813 4,335,662 -0.02(-0.50%)
Dec 29, 2014 3.811 3.852 3.806 3.832 5,985,196 +0.01(+0.32%)
Dec 26, 2014 3.802 3.833 3.775 3.820 4,578,704 +0.02(+0.58%)
Dec 24, 2014 3.830 3.798 3.798 3.798 3,467,757 -0.03(-0.87%)
Dec 23, 2014 3.855 3.871 3.817 3.831 7,775,978 -0.02(-0.50%)
Dec 22, 2014 3.784 3.851 3.765 3.850 12,880,210 +0.08(+2.16%)
Dec 19, 2014 3.695 3.772 3.693 3.769 28,959,726 +0.07(+1.93%)
Dec 18, 2014 3.646 3.697 3.631 3.697 9,599,298 +0.07(+1.88%)
Dec 17, 2014 3.593 3.651 3.584 3.629 39,720,316 +0.05(+1.29%)
Dec 16, 2014 3.617 3.622 3.574 3.583 22,825,080 -0.03(-0.78%)
Dec 15, 2014 3.679 3.689 3.606 3.611 12,277,752 -0.06(-1.56%)
Dec 12, 2014 3.713 3.728 3.664 3.668 17,543,886 -0.05(-1.35%)
Dec 11, 2014 3.704 3.730 3.694 3.718 14,058,243 -0.01(-0.22%)
Dec 10, 2014 3.756 3.767 3.713 3.726 16,687,597 -0.05(-1.23%)
Dec 09, 2014 3.748 3.804 3.746 3.773 10,700,400 +0.02(+0.43%)
Dec 08, 2014 3.704 3.775 3.704 3.757 7,966,953 +0.05(+1.38%)
Dec 05, 2014 3.707 3.717 3.678 3.705 8,723,819 -0.02(-0.59%)
Dec 04, 2014 3.701 3.734 3.691 3.727 8,250,694 +0.02(+0.43%)
Dec 03, 2014 3.748 3.758 3.705 3.711 9,603,448 -0.03(-0.70%)
Dec 02, 2014 3.723 3.742 3.701 3.737 10,720,068 +0.01(+0.32%)
Dec 01, 2014 3.742 3.787 3.724 3.725 10,648,762 -0.02(-0.46%)
Nov 28, 2014 3.751 3.797 3.737 3.742 5,340,565 -0.01(-0.29%)
Nov 26, 2014 3.727 3.753 3.753 3.753 10,877,053 +0.04(+1.03%)
Nov 25, 2014 3.713 3.732 3.700 3.715 11,026,324 +0.00(+0.08%)
Nov 24, 2014 3.725 3.751 3.700 3.712 17,056,938 -0.01(-0.27%)
Nov 21, 2014 3.709 3.722 3.693 3.722 37,966,808 +0.04(+1.04%)
Nov 20, 2014 3.666 3.688 3.658 3.684 6,637,650 +0.01(+0.38%)
Nov 19, 2014 3.710 3.739 3.663 3.670 13,321,215 -0.04(-1.19%)
Nov 18, 2014 3.686 3.728 3.674 3.714 15,374,278 +0.03(+0.87%)
Nov 17, 2014 3.638 3.689 3.637 3.682 14,423,780 +0.04(+1.22%)
Nov 14, 2014 3.687 3.699 3.630 3.638 10,954,042 -0.05(-1.39%)
Nov 13, 2014 3.639 3.697 3.631 3.689 13,921,483 +0.06(+1.69%)
Nov 12, 2014 3.636 3.654 3.606 3.628 9,840,886 -0.02(-0.41%)
Nov 11, 2014 3.666 3.666 3.613 3.643 12,097,125 -0.02(-0.65%)
Nov 10, 2014 3.589 3.670 3.582 3.667 14,162,685 +0.08(+2.22%)
Nov 07, 2014 3.583 3.605 3.557 3.587 15,514,422 +0.00(+0.08%)
Nov 06, 2014 3.619 3.645 3.580 3.584 9,119,615 -0.04(-1.07%)
Nov 05, 2014 3.631 3.634 3.596 3.623 11,027,846 +0.01(+0.17%)
Nov 04, 2014 3.637 3.655 3.599 3.617 20,918,584 -0.02(-0.44%)
Nov 03, 2014 3.582 3.635 3.576 3.633 14,892,777 +0.06(+1.76%)
Oct 31, 2014 3.467 3.574 3.440 3.570 19,189,836 +0.13(+3.77%)
Oct 30, 2014 3.416 3.464 3.398 3.440 15,232,225 +0.02(+0.64%)
Oct 29, 2014 3.428 3.447 3.406 3.419 17,963,860 -0.01(-0.26%)
Oct 28, 2014 3.442 3.449 3.414 3.428 11,656,818 -0.01(-0.38%)
Oct 27, 2014 3.434 3.431 3.427 3.440 12,384,184 +0.01(+0.29%)
Oct 24, 2014 3.444 3.462 3.413 3.431 8,584,674 -0.02(-0.58%)
Oct 23, 2014 3.439 3.466 3.420 3.450 11,879,107 +0.03(+0.99%)
Oct 22, 2014 3.433 3.460 3.384 3.417 50,391,208 -0.02(-0.46%)
Oct 21, 2014 3.409 3.433 3.392 3.433 6,377,896 +0.04(+1.12%)
Oct 20, 2014 3.335 3.395 3.335 3.395 9,718,664 +0.05(+1.55%)
Oct 17, 2014 3.386 3.400 3.318 3.343 14,574,281 -0.02(-0.74%)
Oct 16, 2014 3.365 3.391 3.337 3.368 13,244,418 -0.03(-0.88%)
Oct 15, 2014 3.406 3.464 3.360 3.398 17,170,922 -0.02(-0.73%)
Oct 14, 2014 3.353 3.452 3.336 3.423 13,004,536 +0.09(+2.60%)
Oct 13, 2014 3.293 3.371 3.278 3.336 16,387,006 +0.07(+2.11%)
Oct 10, 2014 3.275 3.320 3.267 3.267 10,721,950 -0.00(-0.09%)
Oct 09, 2014 3.285 3.312 3.255 3.270 8,881,747 -0.02(-0.52%)
Oct 08, 2014 3.210 3.287 3.210 3.287 7,428,559 +0.08(+2.49%)
Oct 07, 2014 3.232 3.252 3.207 3.207 6,913,237 -0.03(-0.83%)
Oct 06, 2014 3.217 3.250 3.213 3.234 5,405,445 +0.02(+0.62%)
Oct 03, 2014 3.192 3.224 3.170 3.214 5,452,982 +0.03(+0.97%)
Oct 02, 2014 3.185 3.211 3.154 3.183 11,721,127 +0.00(+0.03%)
Oct 01, 2014 3.173 3.205 3.162 3.182 16,812,698 +0.01(+0.25%)
Sep 30, 2014 3.196 3.208 3.167 3.174 10,790,911 -0.02(-0.56%)
Sep 29, 2014 3.174 3.197 3.162 3.192 10,305,011 +0.00(+0.06%)
Sep 26, 2014 3.174 3.203 3.149 3.190 10,564,261 +0.01(+0.47%)
Sep 25, 2014 3.168 3.184 3.143 3.175 11,038,672 -0.01(-0.34%)
Sep 24, 2014 3.204 3.227 3.181 3.186 11,162,859 -0.02(-0.75%)
Sep 23, 2014 3.239 3.253 3.210 3.210 6,976,403 -0.03(-0.83%)
Sep 22, 2014 3.252 3.258 3.234 3.237 4,207,938 -0.03(-0.79%)
Sep 19, 2014 3.255 3.272 3.239 3.263 17,963,338 +0.02(+0.58%)
Sep 18, 2014 3.293 3.307 3.236 3.244 7,695,027 -0.05(-1.51%)
Sep 17, 2014 3.317 3.341 3.286 3.294 6,562,321 -0.01(-0.39%)
Sep 16, 2014 3.264 3.313 3.253 3.307 7,328,563 +0.04(+1.38%)
Sep 15, 2014 3.282 3.299 3.249 3.262 6,548,126 -0.02(-0.70%)
Sep 12, 2014 3.374 3.374 3.256 3.285 11,465,697 -0.10(-2.83%)
Sep 11, 2014 3.380 3.396 3.364 3.381 4,636,607 -0.00(-0.03%)
Sep 10, 2014 3.431 3.431 3.375 3.382 9,530,639 -0.06(-1.82%)
Sep 09, 2014 3.450 3.457 3.432 3.444 5,169,151 -0.01(-0.35%)
Sep 08, 2014 3.476 3.478 3.455 3.456 7,387,067 -0.02(-0.52%)
Sep 05, 2014 3.439 3.475 3.427 3.474 8,674,415 +0.03(+0.90%)
Sep 04, 2014 3.460 3.472 3.431 3.443 7,430,615 -0.02(-0.60%)
Sep 03, 2014 3.446 3.468 3.427 3.464 9,673,963 +0.02(+0.61%)
Sep 02, 2014 3.420 3.442 3.400 3.443 8,313,685 +0.02(+0.73%)
Aug 29, 2014 3.401 3.419 3.419 3.419 6,460,951 +0.02(+0.53%)
Aug 28, 2014 3.392 3.405 3.378 3.401 3,919,165 +0.01(+0.21%)
Aug 27, 2014 3.404 3.424 3.382 3.394 5,434,887 -0.01(-0.32%)
Aug 26, 2014 3.371 3.413 3.371 3.405 5,408,282 +0.03(+0.92%)
Aug 25, 2014 3.403 3.408 3.363 3.374 4,890,333 -0.02(-0.59%)
Aug 22, 2014 3.402 3.409 3.370 3.394 5,036,654 -0.01(-0.35%)
Aug 21, 2014 3.407 3.428 3.395 3.406 3,917,491 -0.00(-0.06%)
Aug 20, 2014 3.377 3.420 3.361 3.408 5,589,038 +0.03(+0.80%)
Aug 19, 2014 3.363 3.394 3.358 3.381 10,575,188 +0.02(+0.59%)
Aug 18, 2014 3.341 3.364 3.331 3.361 10,908,691 +0.04(+1.08%)
Aug 15, 2014 3.321 3.331 3.302 3.325 10,183,822 +0.01(+0.21%)
Aug 14, 2014 3.338 3.351 3.308 3.318 5,290,521 -0.02(-0.54%)
Aug 13, 2014 3.305 3.344 3.301 3.336 17,850,690 +0.04(+1.36%)
Aug 12, 2014 3.300 3.305 3.281 3.291 8,601,841 -0.01(-0.30%)
Aug 11, 2014 3.292 3.315 3.289 3.301 9,164,044 +0.01(+0.33%)
Aug 08, 2014 3.288 3.305 3.267 3.290 18,835,812 +0.01(+0.21%)
Aug 07, 2014 3.311 3.322 3.266 3.283 10,445,281 -0.02(-0.63%)
Aug 06, 2014 3.315 3.328 3.296 3.304 9,790,113 -0.02(-0.60%)
Aug 05, 2014 3.354 3.356 3.315 3.324 10,513,471 -0.04(-1.12%)
Aug 04, 2014 3.321 3.369 3.304 3.361 8,628,212 +0.04(+1.22%)
Aug 01, 2014 3.369 3.405 3.317 3.321 23,456,106 -0.06(-1.84%)
Jul 31, 2014 3.388 3.398 3.330 3.383 24,357,290 -0.01(-0.41%)
Jul 30, 2014 3.353 3.412 3.353 3.397 9,069,210 +0.04(+1.27%)
Jul 29, 2014 3.353 3.370 3.333 3.354 5,362,325 +0.00(+0.00%)
Jul 28, 2014 3.335 3.360 3.334 3.354 7,802,876 +0.02(+0.65%)
Jul 25, 2014 3.352 3.364 3.328 3.332 7,856,022 -0.03(-0.77%)
Jul 24, 2014 3.365 3.372 3.344 3.358 14,134,939 -0.00(-0.12%)
Jul 23, 2014 3.346 3.364 3.345 3.362 8,334,647 +0.01(+0.32%)
Jul 22, 2014 3.346 3.369 3.345 3.351 5,383,876 +0.01(+0.27%)
Jul 21, 2014 3.351 3.359 3.336 3.342 7,814,415 -0.02(-0.56%)
Jul 18, 2014 3.335 3.368 3.325 3.361 9,615,682 +0.03(+0.86%)
Jul 17, 2014 3.326 3.350 3.326 3.332 12,005,927 -0.01(-0.27%)
Jul 16, 2014 3.330 3.354 3.322 3.341 9,718,174 +0.01(+0.39%)
Jul 15, 2014 3.300 3.337 3.287 3.328 20,196,454 +0.02(+0.75%)
Jul 14, 2014 3.282 3.306 3.270 3.304 11,475,005 +0.02(+0.72%)
Jul 11, 2014 3.271 3.286 3.255 3.280 6,030,981 +0.01(+0.27%)
Jul 10, 2014 3.240 3.280 3.235 3.271 6,814,557 +0.02(+0.49%)
Jul 09, 2014 3.248 3.256 3.227 3.255 6,152,489 +0.01(+0.27%)
Jul 08, 2014 3.240 3.268 3.236 3.246 11,971,463 +0.04(+1.11%)
Jul 07, 2014 3.193 3.225 3.193 3.211 8,659,745 +0.01(+0.46%)
Jul 03, 2014 3.205 3.196 3.196 3.196 3,978,858 -0.01(-0.28%)
Jul 02, 2014 3.191 3.207 3.163 3.205 7,129,390 +0.01(+0.34%)
Jul 01, 2014 3.195 3.207 3.178 3.194 9,824,607 +0.00(+0.00%)
Jun 30, 2014 3.222 3.226 3.185 3.194 11,882,075 -0.03(-0.83%)
Jun 27, 2014 3.190 3.242 3.179 3.221 7,119,458 +0.03(+0.93%)
Jun 26, 2014 3.193 3.193 3.177 3.191 4,785,087 -0.00(-0.03%)
Jun 25, 2014 3.171 3.200 3.171 3.192 8,020,137 +0.02(+0.50%)
Jun 24, 2014 3.170 3.179 3.165 3.176 6,796,280 +0.00(+0.12%)
Jun 23, 2014 3.174 3.191 3.165 3.172 7,920,686 -0.00(-0.03%)
Jun 20, 2014 3.175 3.178 3.159 3.173 17,385,398 +0.01(+0.22%)
Jun 19, 2014 3.149 3.169 3.138 3.166 12,876,729 +0.02(+0.66%)
Jun 18, 2014 3.126 3.151 3.114 3.145 14,194,925 +0.02(+0.63%)
Jun 17, 2014 3.145 3.152 3.114 3.126 9,039,647 -0.03(-0.88%)
Jun 16, 2014 3.173 3.175 3.133 3.153 10,058,428 -0.02(-0.65%)
Jun 13, 2014 3.127 3.175 3.100 3.174 15,167,512 +0.05(+1.68%)
Jun 12, 2014 3.121 3.131 3.102 3.122 7,944,692 -0.00(-0.06%)
Jun 11, 2014 3.114 3.131 3.093 3.124 11,842,246 +0.01(+0.22%)
Jun 10, 2014 3.097 3.117 3.076 3.117 12,476,054 -0.03(-0.98%)
Jun 06, 2014 3.167 3.167 3.133 3.147 9,174,158 -0.01(-0.41%)
Jun 05, 2014 3.120 3.163 3.117 3.160 14,550,830 +0.03(+1.04%)
Jun 04, 2014 3.117 3.136 3.108 3.128 5,856,944 +0.01(+0.22%)
Jun 03, 2014 3.108 3.127 3.099 3.121 3,856,410 +0.01(+0.22%)
Jun 02, 2014 3.116 3.130 3.108 3.114 6,249,333 -0.00(-0.06%)
May 30, 2014 3.111 3.128 3.105 3.116 8,443,616 +0.01(+0.22%)
May 29, 2014 3.107 3.120 3.095 3.109 6,396,949 +0.01(+0.26%)
May 28, 2014 3.106 3.109 3.070 3.101 10,216,269 -0.01(-0.35%)
May 27, 2014 3.095 3.122 3.095 3.112 8,152,547 +0.02(+0.64%)
May 23, 2014 3.075 3.092 3.092 3.092 10,173,470 +0.01(+0.36%)
May 22, 2014 3.072 3.090 3.058 3.081 5,588,820 +0.00(+0.12%)
May 21, 2014 3.092 3.101 3.072 3.077 6,993,293 -0.01(-0.38%)
May 20, 2014 3.084 3.107 3.073 3.089 9,946,691 +0.00(+0.16%)
May 19, 2014 3.075 3.112 3.064 3.084 13,155,380 -0.01(-0.45%)
May 16, 2014 3.060 3.098 3.046 3.098 11,921,742 +0.04(+1.23%)
May 15, 2014 3.061 3.071 3.035 3.060 10,493,334 -0.00(-0.06%)
May 14, 2014 3.069 3.084 3.044 3.062 11,279,629 -0.00(-0.16%)
May 13, 2014 3.098 3.123 3.056 3.067 14,103,178 -0.03(-0.98%)
May 12, 2014 3.103 3.111 3.084 3.098 12,388,032 +0.01(+0.19%)
May 09, 2014 3.115 3.126 3.075 3.092 12,503,886 -0.03(-0.88%)
May 08, 2014 3.115 3.158 3.109 3.119 10,685,662 -0.00(-0.03%)
May 07, 2014 3.088 3.131 3.085 3.120 8,974,724 +0.04(+1.21%)
May 06, 2014 3.081 3.086 3.063 3.083 9,000,216 -0.01(-0.19%)
May 05, 2014 3.069 3.096 3.056 3.089 7,749,523 +0.01(+0.32%)
May 02, 2014 3.045 3.092 3.027 3.079 15,098,138 +0.02(+0.71%)
May 01, 2014 3.029 3.059 2.991 3.057 13,938,725 +0.03(+1.04%)
Apr 30, 2014 3.012 3.030 2.999 3.026 13,015,665 +0.01(+0.36%)
Apr 29, 2014 3.020 3.029 3.000 3.015 7,163,652 +0.00(+0.16%)
Apr 28, 2014 2.997 3.019 2.988 3.010 8,334,548 +0.02(+0.79%)
Apr 25, 2014 2.991 3.003 2.978 2.987 5,861,366 -0.01(-0.23%)
Apr 24, 2014 2.956 2.995 2.946 2.994 10,737,349 +0.04(+1.50%)
Apr 23, 2014 2.981 2.984 2.938 2.949 15,830,979 -0.03(-0.99%)
Apr 22, 2014 2.934 2.983 2.896 2.979 12,430,783 +0.05(+1.57%)
Apr 21, 2014 2.914 2.947 2.907 2.933 6,593,849 +0.02(+0.84%)
Apr 17, 2014 2.907 2.908 2.908 2.908 11,808,499 -0.01(-0.50%)
Apr 16, 2014 2.882 2.927 2.856 2.923 23,194,336 +0.05(+1.88%)
Apr 15, 2014 2.864 2.880 2.861 2.869 20,595,896 +0.00(+0.17%)
Apr 14, 2014 2.870 2.877 2.841 2.864 13,075,482 +0.01(+0.24%)
Apr 11, 2014 2.893 2.904 2.855 2.857 18,770,714 -0.05(-1.66%)
Apr 10, 2014 2.952 2.960 2.897 2.905 22,650,462 -0.04(-1.30%)
Apr 09, 2014 2.969 2.969 2.936 2.944 14,219,908 -0.02(-0.73%)
Apr 08, 2014 2.948 2.971 2.936 2.965 13,278,967 +0.02(+0.67%)
Apr 07, 2014 2.960 2.973 2.941 2.945 16,935,414 -0.02(-0.63%)
Apr 04, 2014 2.975 2.981 2.949 2.964 16,528,159 +0.00(+0.13%)
Apr 03, 2014 2.957 2.971 2.935 2.960 11,619,909 +0.01(+0.40%)
Apr 02, 2014 2.945 2.952 2.912 2.948 18,551,018 +0.00(+0.10%)
Apr 01, 2014 2.944 2.977 2.921 2.945 14,612,767 -0.02(-0.69%)
Mar 31, 2014 2.955 2.972 2.931 2.966 18,310,304 +0.03(+0.97%)
Mar 28, 2014 2.941 2.967 2.938 2.938 8,407,753 +0.01(+0.30%)
Mar 27, 2014 2.927 2.939 2.903 2.929 9,961,370 -0.00(-0.03%)
Mar 26, 2014 3.001 3.005 2.930 2.930 7,256,052 -0.06(-2.16%)
Mar 25, 2014 2.963 3.001 2.961 2.995 8,769,710 +0.05(+1.77%)
Mar 24, 2014 2.983 2.986 2.925 2.943 5,702,149 -0.03(-1.15%)
Mar 21, 2014 2.983 3.007 2.967 2.977 13,022,736 +0.01(+0.43%)
Mar 20, 2014 2.910 2.964 2.893 2.964 10,984,767 +0.05(+1.79%)
Mar 19, 2014 2.981 3.014 2.894 2.912 16,764,920 -0.07(-2.21%)
Mar 18, 2014 2.997 2.998 2.970 2.978 5,593,041 -0.01(-0.43%)
Mar 17, 2014 2.996 3.021 2.975 2.991 6,532,127 +0.00(+0.16%)
Mar 14, 2014 2.960 2.995 2.960 2.986 9,129,029 +0.03(+0.90%)
Mar 13, 2014 2.987 2.992 2.944 2.959 10,457,256 -0.01(-0.49%)
Mar 12, 2014 2.976 2.997 2.968 2.974 9,354,093 -0.01(-0.39%)
Mar 11, 2014 2.985 3.000 2.980 2.986 7,320,332 +0.00(+0.10%)
Mar 10, 2014 3.005 3.005 2.968 2.983 10,231,254 -0.02(-0.82%)
Mar 07, 2014 3.009 3.016 2.967 3.007 12,683,479 -0.00(-0.13%)
Mar 06, 2014 3.049 3.049 2.999 3.011 13,583,278 -0.04(-1.29%)
Mar 05, 2014 3.048 3.070 3.011 3.050 13,699,387 -0.00(-0.03%)
Mar 04, 2014 3.011 3.059 3.011 3.051 23,636,548 +0.07(+2.27%)
Mar 03, 2014 2.913 2.985 2.913 2.984 24,569,492 +0.05(+1.71%)
Feb 28, 2014 2.926 2.949 2.918 2.934 19,034,392 +0.01(+0.27%)
Feb 27, 2014 2.920 2.934 2.908 2.926 14,921,724 +0.00(+0.17%)
Feb 26, 2014 2.925 2.948 2.915 2.921 15,120,360 -0.00(-0.13%)
Feb 25, 2014 2.912 2.939 2.897 2.925 12,995,237 +0.02(+0.78%)
Feb 24, 2014 2.901 2.927 2.892 2.902 11,555,446 +0.01(+0.34%)
Feb 21, 2014 2.877 2.910 2.853 2.892 15,475,155 +0.02(+0.65%)
Feb 20, 2014 2.912 2.934 2.864 2.874 18,425,986 -0.05(-1.61%)
Feb 19, 2014 2.912 2.947 2.906 2.921 31,252,266 -0.00(-0.07%)
Feb 18, 2014 2.920 2.929 2.908 2.923 21,274,422 +0.00(+0.13%)
Feb 14, 2014 2.934 2.919 2.919 2.919 19,201,292 -0.02(-0.83%)
Feb 13, 2014 2.907 2.954 2.900 2.944 19,284,226 +0.02(+0.81%)
Feb 12, 2014 2.922 2.945 2.898 2.920 23,591,108 -0.02(-0.54%)
Feb 11, 2014 2.936 2.993 2.919 2.936 33,800,560 +0.00(+0.03%)
Feb 10, 2014 2.877 2.951 2.869 2.935 34,454,572 +0.06(+2.17%)
Feb 07, 2014 2.772 2.878 2.724 2.872 33,751,260 +0.07(+2.68%)
Feb 06, 2014 2.760 2.799 2.759 2.797 22,492,604 +0.04(+1.37%)
Feb 05, 2014 2.720 2.760 2.705 2.760 21,145,268 +0.03(+1.21%)
Feb 04, 2014 2.709 2.734 2.685 2.726 24,200,532 +0.03(+1.08%)
Feb 03, 2014 2.725 2.729 2.691 2.697 19,591,730 -0.02(-0.89%)
Jan 31, 2014 2.681 2.734 2.676 2.722 22,681,168 +0.01(+0.50%)
Jan 30, 2014 2.669 2.730 2.659 2.708 24,102,396 +0.05(+1.90%)
Jan 29, 2014 2.618 2.661 2.615 2.657 24,546,368 +0.02(+0.85%)
Jan 28, 2014 2.593 2.635 2.587 2.635 12,029,632 +0.05(+1.77%)
Jan 27, 2014 2.603 2.616 2.573 2.589 14,939,323 -0.01(-0.45%)
Jan 24, 2014 2.628 2.630 2.599 2.601 16,959,264 -0.03(-1.18%)
Jan 23, 2014 2.649 2.655 2.623 2.632 9,795,650 -0.03(-1.02%)
Jan 22, 2014 2.652 2.670 2.647 2.659 8,923,793 +0.02(+0.59%)
Jan 21, 2014 2.648 2.669 2.635 2.644 9,139,221 +0.00(+0.15%)
Jan 17, 2014 2.623 2.640 2.640 2.640 15,638,648 +0.02(+0.89%)
Jan 16, 2014 2.602 2.617 2.594 2.616 13,315,049 +0.02(+0.64%)
Jan 15, 2014 2.597 2.612 2.594 2.600 13,329,756 +0.00(+0.11%)
Jan 14, 2014 2.567 2.614 2.567 2.597 17,036,682 +0.04(+1.52%)
Jan 13, 2014 2.562 2.575 2.554 2.558 12,266,920 -0.01(-0.45%)
Jan 10, 2014 2.509 2.587 2.507 2.570 16,502,376 +0.07(+2.68%)
Jan 09, 2014 2.515 2.520 2.490 2.503 18,132,960 -0.00(-0.12%)
Jan 08, 2014 2.509 2.510 2.483 2.506 16,196,951 -0.01(-0.35%)
Jan 07, 2014 2.530 2.540 2.514 2.514 8,799,039 -0.01(-0.42%)
Jan 06, 2014 2.519 2.537 2.494 2.525 23,280,928 +0.00(+0.15%)
Jan 03, 2014 2.517 2.540 2.508 2.521 12,395,815 +0.00(+0.00%)
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.