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

Apartment Investment & Mgmt (NY: AIV )

8.180 -0.060 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2016 4.984 4.987 4.872 4.875 16,644,284 -0.07(-1.48%)
Sep 29, 2016 5.014 5.041 4.947 4.949 10,732,705 -0.08(-1.65%)
Sep 28, 2016 5.023 5.052 4.984 5.031 11,457,423 +0.02(+0.47%)
Sep 27, 2016 5.078 5.088 5.000 5.008 8,939,736 -0.05(-0.90%)
Sep 26, 2016 4.968 5.078 4.968 5.054 14,600,031 +0.07(+1.36%)
Sep 23, 2016 4.931 5.029 4.900 4.986 16,379,006 +0.04(+0.79%)
Sep 22, 2016 4.883 4.956 4.828 4.947 12,310,398 +0.13(+2.64%)
Sep 21, 2016 4.747 4.830 4.699 4.819 8,900,167 +0.08(+1.66%)
Sep 20, 2016 4.729 4.753 4.714 4.741 11,207,325 +0.05(+1.06%)
Sep 19, 2016 4.660 4.699 4.660 4.691 16,789,828 +0.04(+0.89%)
Sep 16, 2016 4.640 4.662 4.627 4.649 13,170,416 -0.01(-0.14%)
Sep 15, 2016 4.635 4.684 4.627 4.656 7,150,026 +0.02(+0.37%)
Sep 14, 2016 4.618 4.661 4.589 4.639 8,881,711 +0.04(+0.88%)
Sep 13, 2016 4.697 4.698 4.598 4.598 9,609,961 -0.13(-2.76%)
Sep 12, 2016 4.630 4.756 4.630 4.729 12,791,073 +0.07(+1.60%)
Sep 09, 2016 4.772 4.791 4.653 4.654 12,435,338 -0.18(-3.78%)
Sep 08, 2016 4.955 4.956 4.836 4.837 24,142,248 -0.14(-2.77%)
Sep 07, 2016 4.956 4.986 4.917 4.975 12,236,090 +0.01(+0.21%)
Sep 06, 2016 4.883 4.967 4.844 4.965 26,216,398 +0.10(+2.03%)
Sep 02, 2016 4.837 4.866 4.866 4.866 13,612,784 +0.05(+0.97%)
Sep 01, 2016 4.787 4.820 4.741 4.819 10,495,969 +0.02(+0.44%)
Aug 31, 2016 4.752 4.816 4.742 4.798 17,902,298 +0.04(+0.74%)
Aug 30, 2016 4.789 4.789 4.687 4.763 15,148,450 -0.03(-0.66%)
Aug 29, 2016 4.726 4.799 4.726 4.795 11,580,293 +0.09(+1.83%)
Aug 26, 2016 4.770 4.813 4.668 4.709 9,679,192 -0.06(-1.18%)
Aug 25, 2016 4.679 4.805 4.679 4.765 10,240,437 +0.09(+1.98%)
Aug 24, 2016 4.693 4.698 4.633 4.673 6,518,533 -0.03(-0.54%)
Aug 23, 2016 4.701 4.717 4.678 4.698 10,186,263 +0.02(+0.43%)
Aug 22, 2016 4.647 4.679 4.619 4.678 7,528,719 +0.03(+0.71%)
Aug 19, 2016 4.683 4.692 4.615 4.645 8,142,292 -0.05(-1.04%)
Aug 18, 2016 4.696 4.721 4.652 4.694 8,894,715 -0.00(-0.05%)
Aug 17, 2016 4.713 4.719 4.632 4.696 14,330,826 -0.01(-0.14%)
Aug 16, 2016 4.775 4.780 4.692 4.702 10,634,962 -0.10(-2.04%)
Aug 15, 2016 4.767 4.820 4.754 4.800 12,053,924 +0.05(+1.09%)
Aug 12, 2016 4.730 4.787 4.714 4.749 5,791,550 +0.02(+0.40%)
Aug 11, 2016 4.794 4.797 4.699 4.730 8,055,584 -0.06(-1.17%)
Aug 10, 2016 4.854 4.864 4.766 4.786 11,222,200 -0.06(-1.26%)
Aug 09, 2016 4.836 4.864 4.814 4.847 8,798,862 +0.01(+0.22%)
Aug 08, 2016 4.783 4.857 4.764 4.836 11,526,368 +0.05(+1.15%)
Aug 05, 2016 4.739 4.781 4.713 4.781 8,632,605 +0.05(+1.07%)
Aug 04, 2016 4.749 4.762 4.714 4.731 9,382,571 -0.02(-0.38%)
Aug 03, 2016 4.769 4.772 4.713 4.749 17,570,032 -0.01(-0.27%)
Aug 02, 2016 4.830 4.834 4.747 4.761 18,853,948 -0.09(-1.93%)
Aug 01, 2016 4.819 4.893 4.818 4.855 14,919,265 +0.01(+0.20%)
Jul 29, 2016 4.697 4.893 4.675 4.846 21,139,546 +0.18(+3.86%)
Jul 28, 2016 4.604 4.715 4.600 4.665 9,433,885 +0.05(+1.05%)
Jul 27, 2016 4.670 4.673 4.580 4.617 13,214,207 -0.07(-1.53%)
Jul 26, 2016 4.715 4.717 4.677 4.689 6,439,949 -0.04(-0.80%)
Jul 25, 2016 4.766 4.779 4.724 4.727 7,910,425 -0.03(-0.62%)
Jul 22, 2016 4.722 4.768 4.722 4.756 16,007,837 +0.03(+0.71%)
Jul 21, 2016 4.742 4.750 4.705 4.722 13,565,175 -0.03(-0.64%)
Jul 20, 2016 4.778 4.783 4.732 4.753 7,760,267 -0.03(-0.55%)
Jul 19, 2016 4.754 4.779 4.722 4.779 7,822,899 +0.02(+0.49%)
Jul 18, 2016 4.786 4.795 4.739 4.756 10,117,073 -0.04(-0.86%)
Jul 15, 2016 4.817 4.824 4.759 4.797 12,291,125 -0.02(-0.48%)
Jul 14, 2016 4.844 4.874 4.813 4.820 12,652,907 -0.04(-0.80%)
Jul 13, 2016 4.846 4.873 4.820 4.859 10,593,571 +0.03(+0.70%)
Jul 12, 2016 4.820 4.836 4.767 4.826 10,584,293 +0.01(+0.11%)
Jul 11, 2016 4.816 4.836 4.763 4.820 7,571,962 +0.02(+0.42%)
Jul 08, 2016 4.771 4.814 4.739 4.800 7,371,959 +0.07(+1.45%)
Jul 07, 2016 4.760 4.760 4.693 4.732 8,604,419 -0.04(-0.82%)
Jul 06, 2016 4.754 4.788 4.720 4.771 15,187,336 +0.01(+0.31%)
Jul 05, 2016 4.699 4.762 4.681 4.756 11,064,974 +0.06(+1.37%)
Jul 01, 2016 4.682 4.692 4.692 4.692 11,099,649 +0.04(+0.79%)
Jun 30, 2016 4.578 4.655 4.546 4.655 13,928,693 +0.08(+1.73%)
Jun 29, 2016 4.530 4.588 4.498 4.576 10,410,446 +0.09(+1.90%)
Jun 28, 2016 4.420 4.490 4.396 4.490 15,173,978 +0.09(+2.16%)
Jun 27, 2016 4.386 4.422 4.354 4.396 14,727,118 -0.01(-0.17%)
Jun 24, 2016 4.320 4.464 4.308 4.403 12,839,267 -0.04(-0.83%)
Jun 23, 2016 4.442 4.464 4.418 4.440 5,332,869 +0.03(+0.65%)
Jun 22, 2016 4.410 4.436 4.382 4.411 9,907,309 +0.01(+0.26%)
Jun 21, 2016 4.382 4.412 4.380 4.400 11,232,996 +0.02(+0.55%)
Jun 20, 2016 4.410 4.447 4.367 4.376 10,618,237 -0.01(-0.17%)
Jun 17, 2016 4.386 4.393 4.348 4.383 14,171,965 +0.00(+0.02%)
Jun 16, 2016 4.349 4.390 4.330 4.382 11,931,249 +0.02(+0.51%)
Jun 15, 2016 4.325 4.388 4.305 4.360 15,195,210 +0.04(+1.03%)
Jun 14, 2016 4.319 4.360 4.294 4.315 11,196,823 -0.00(-0.02%)
Jun 13, 2016 4.313 4.353 4.293 4.316 9,215,450 +0.01(+0.29%)
Jun 10, 2016 4.286 4.308 4.126 4.304 9,183,603 -0.01(-0.22%)
Jun 09, 2016 4.253 4.318 4.228 4.313 13,492,704 +0.06(+1.34%)
Jun 08, 2016 4.212 4.264 4.184 4.256 9,282,494 +0.03(+0.77%)
Jun 07, 2016 4.197 4.239 4.189 4.224 9,956,812 +0.03(+0.65%)
Jun 06, 2016 4.303 4.314 4.188 4.196 17,677,832 -0.11(-2.64%)
Jun 03, 2016 4.407 4.429 4.290 4.310 13,164,401 -0.08(-1.78%)
Jun 02, 2016 4.390 4.411 4.328 4.388 20,064,170 -0.03(-0.60%)
Jun 01, 2016 4.454 4.490 4.396 4.415 17,032,658 -0.08(-1.81%)
May 31, 2016 4.519 4.529 4.467 4.496 11,518,883 -0.01(-0.30%)
May 27, 2016 4.497 4.509 4.509 4.509 7,741,293 +0.01(+0.33%)
May 26, 2016 4.450 4.500 4.429 4.495 11,787,039 +0.03(+0.68%)
May 25, 2016 4.455 4.485 4.415 4.464 10,409,364 +0.03(+0.59%)
May 24, 2016 4.397 4.446 4.342 4.438 10,380,458 +0.05(+1.23%)
May 23, 2016 4.389 4.400 4.358 4.384 4,437,459 +0.01(+0.14%)
May 20, 2016 4.363 4.390 4.333 4.378 7,958,846 +0.04(+0.85%)
May 19, 2016 4.342 4.366 4.325 4.341 6,463,657 -0.05(-1.08%)
May 18, 2016 4.393 4.427 4.333 4.388 9,376,670 -0.01(-0.12%)
May 17, 2016 4.451 4.451 4.367 4.393 7,423,328 -0.07(-1.55%)
May 16, 2016 4.431 4.493 4.405 4.462 4,847,165 +0.04(+0.97%)
May 13, 2016 4.437 4.451 4.407 4.420 4,937,841 -0.03(-0.56%)
May 12, 2016 4.438 4.446 4.382 4.445 11,262,458 +0.01(+0.19%)
May 11, 2016 4.513 4.513 4.399 4.436 9,030,804 -0.07(-1.58%)
May 10, 2016 4.522 4.562 4.477 4.507 10,099,500 +0.01(+0.16%)
May 09, 2016 4.488 4.507 4.461 4.500 7,832,648 +0.02(+0.49%)
May 06, 2016 4.426 4.497 4.394 4.478 8,731,217 +0.05(+1.21%)
May 05, 2016 4.405 4.460 4.385 4.425 10,457,090 +0.01(+0.33%)
May 04, 2016 4.301 4.419 4.240 4.410 9,269,366 +0.06(+1.49%)
May 03, 2016 4.300 4.351 4.286 4.345 10,905,432 +0.05(+1.07%)
May 02, 2016 4.201 4.310 4.195 4.299 11,729,427 +0.11(+2.62%)
Apr 29, 2016 4.165 4.219 4.122 4.189 14,886,405 +0.00(+0.00%)
Apr 28, 2016 4.172 4.246 4.172 4.189 9,242,564 -0.02(-0.42%)
Apr 27, 2016 4.220 4.227 4.150 4.207 13,012,216 -0.04(-0.91%)
Apr 26, 2016 4.270 4.295 4.222 4.246 9,899,406 -0.01(-0.25%)
Apr 25, 2016 4.186 4.256 4.176 4.256 7,346,182 +0.06(+1.40%)
Apr 22, 2016 4.163 4.216 4.133 4.198 8,346,729 +0.06(+1.44%)
Apr 21, 2016 4.185 4.205 4.126 4.138 8,011,782 -0.05(-1.17%)
Apr 20, 2016 4.278 4.278 4.185 4.187 6,488,605 -0.09(-2.10%)
Apr 19, 2016 4.269 4.294 4.251 4.277 6,527,742 +0.00(+0.07%)
Apr 18, 2016 4.228 4.277 4.207 4.274 19,854,710 +0.04(+0.96%)
Apr 15, 2016 4.142 4.247 4.130 4.233 12,566,216 +0.09(+2.22%)
Apr 14, 2016 4.239 4.240 4.126 4.141 16,987,700 -0.11(-2.51%)
Apr 13, 2016 4.330 4.340 4.234 4.248 13,663,981 -0.10(-2.36%)
Apr 12, 2016 4.332 4.375 4.316 4.351 9,468,619 +0.03(+0.65%)
Apr 11, 2016 4.399 4.419 4.316 4.322 11,893,014 -0.09(-2.04%)
Apr 08, 2016 4.401 4.437 4.385 4.412 9,450,355 +0.03(+0.76%)
Apr 07, 2016 4.378 4.406 4.343 4.379 8,619,026 -0.02(-0.36%)
Apr 06, 2016 4.358 4.398 4.354 4.394 9,703,844 +0.03(+0.67%)
Apr 05, 2016 4.377 4.409 4.351 4.365 9,594,130 -0.04(-0.93%)
Apr 04, 2016 4.394 4.412 4.376 4.406 10,112,236 +0.01(+0.24%)
Apr 01, 2016 4.356 4.407 4.353 4.396 8,052,115 +0.02(+0.50%)
Mar 31, 2016 4.358 4.387 4.337 4.374 12,135,410 +0.02(+0.36%)
Mar 30, 2016 4.345 4.383 4.322 4.358 10,142,644 +0.03(+0.58%)
Mar 29, 2016 4.254 4.348 4.254 4.333 11,483,656 +0.08(+1.92%)
Mar 28, 2016 4.232 4.256 4.204 4.251 6,303,561 +0.03(+0.69%)
Mar 24, 2016 4.210 4.222 4.222 4.222 8,124,824 +0.00(+0.05%)
Mar 23, 2016 4.223 4.257 4.210 4.220 8,560,096 -0.01(-0.27%)
Mar 22, 2016 4.197 4.252 4.179 4.231 12,417,059 +0.02(+0.50%)
Mar 21, 2016 4.203 4.239 4.195 4.210 9,570,138 +0.00(+0.00%)
Mar 18, 2016 4.241 4.273 4.208 4.210 15,483,245 -0.03(-0.67%)
Mar 17, 2016 4.162 4.254 4.137 4.239 7,164,848 +0.09(+2.19%)
Mar 16, 2016 4.089 4.153 4.067 4.148 5,182,226 +0.04(+0.99%)
Mar 15, 2016 4.073 4.112 4.069 4.107 4,562,198 +0.01(+0.33%)
Mar 14, 2016 4.096 4.137 4.066 4.093 5,179,453 -0.01(-0.33%)
Mar 11, 2016 4.070 4.110 4.037 4.107 7,501,956 +0.08(+2.08%)
Mar 10, 2016 4.054 4.069 3.979 4.023 6,556,189 -0.00(-0.05%)
Mar 09, 2016 4.012 4.065 3.991 4.025 6,367,741 +0.02(+0.47%)
Mar 08, 2016 4.038 4.072 4.000 4.006 8,146,549 -0.03(-0.73%)
Mar 07, 2016 4.002 4.040 3.996 4.036 7,144,777 +0.01(+0.13%)
Mar 04, 2016 4.031 4.038 3.995 4.031 6,358,638 -0.00(-0.10%)
Mar 03, 2016 4.016 4.036 3.969 4.035 6,769,565 +0.03(+0.68%)
Mar 02, 2016 3.943 4.009 3.889 4.008 9,014,893 +0.05(+1.19%)
Mar 01, 2016 3.860 3.962 3.842 3.960 10,913,053 +0.13(+3.44%)
Feb 29, 2016 3.807 3.885 3.805 3.829 15,220,080 +0.01(+0.38%)
Feb 26, 2016 3.833 3.846 3.806 3.814 10,548,455 -0.02(-0.41%)
Feb 25, 2016 3.791 3.845 3.791 3.830 13,741,643 +0.06(+1.61%)
Feb 24, 2016 3.777 3.810 3.708 3.769 17,387,316 -0.01(-0.36%)
Feb 23, 2016 3.793 3.866 3.768 3.783 15,328,265 -0.03(-0.80%)
Feb 22, 2016 3.809 3.856 3.795 3.813 16,246,531 +0.03(+0.77%)
Feb 19, 2016 3.794 3.816 3.763 3.784 20,376,116 -0.02(-0.47%)
Feb 18, 2016 3.789 3.817 3.765 3.802 14,595,874 +0.01(+0.28%)
Feb 17, 2016 3.819 3.846 3.768 3.791 19,599,960 -0.00(-0.11%)
Feb 16, 2016 3.768 3.798 3.713 3.795 14,691,766 +0.06(+1.58%)
Feb 12, 2016 3.732 3.736 3.736 3.736 16,171,624 +0.03(+0.78%)
Feb 11, 2016 3.680 3.735 3.676 3.707 14,061,073 -0.06(-1.51%)
Feb 10, 2016 3.698 3.831 3.691 3.764 15,896,321 +0.09(+2.45%)
Feb 09, 2016 3.652 3.712 3.627 3.674 20,424,386 -0.02(-0.42%)
Feb 08, 2016 3.829 3.844 3.624 3.690 27,374,788 -0.15(-3.81%)
Feb 05, 2016 4.010 4.079 3.816 3.836 32,801,854 -0.28(-6.73%)
Feb 04, 2016 4.080 4.142 4.045 4.112 13,876,566 +0.01(+0.15%)
Feb 03, 2016 4.074 4.109 4.027 4.106 14,546,791 +0.05(+1.23%)
Feb 02, 2016 4.102 4.113 4.040 4.056 14,523,122 -0.05(-1.19%)
Feb 01, 2016 4.028 4.151 4.009 4.105 16,015,533 +0.05(+1.17%)
Jan 29, 2016 3.992 4.066 3.964 4.057 19,359,200 +0.11(+2.73%)
Jan 28, 2016 3.949 4.027 3.892 3.950 18,723,392 -0.01(-0.34%)
Jan 27, 2016 4.010 4.010 3.937 3.963 12,855,525 -0.05(-1.27%)
Jan 26, 2016 3.915 4.014 3.912 4.014 10,133,385 +0.11(+2.81%)
Jan 25, 2016 3.909 3.963 3.885 3.904 11,683,391 -0.01(-0.24%)
Jan 22, 2016 3.864 3.934 3.864 3.913 8,527,589 +0.08(+2.19%)
Jan 21, 2016 3.851 3.883 3.784 3.829 15,082,867 -0.00(-0.03%)
Jan 20, 2016 3.940 3.987 3.795 3.830 22,025,290 -0.13(-3.35%)
Jan 19, 2016 3.955 4.170 3.936 3.963 16,930,002 +0.04(+1.14%)
Jan 15, 2016 3.857 3.919 3.919 3.919 17,178,008 +0.00(+0.00%)
Jan 14, 2016 3.996 4.021 3.913 3.919 17,936,580 -0.07(-1.64%)
Jan 13, 2016 4.063 4.093 3.980 3.984 16,337,548 -0.08(-1.89%)
Jan 12, 2016 4.111 4.111 4.027 4.061 12,415,504 -0.03(-0.71%)
Jan 11, 2016 4.072 4.114 4.023 4.090 11,265,061 +0.03(+0.64%)
Jan 08, 2016 4.148 4.163 4.054 4.064 8,199,158 -0.08(-1.90%)
Jan 07, 2016 4.121 4.156 4.111 4.142 15,246,831 -0.02(-0.57%)
Jan 06, 2016 4.184 4.217 4.147 4.166 9,733,157 -0.05(-1.13%)
Jan 05, 2016 4.123 4.233 4.104 4.214 16,330,031 +0.10(+2.55%)
Jan 04, 2016 4.091 4.110 4.060 4.109 10,999,937 -0.04(-0.95%)
Dec 31, 2015 4.189 4.149 4.149 4.149 8,263,352 -0.03(-0.82%)
Dec 30, 2015 4.179 4.216 4.161 4.183 6,844,225 +0.00(+0.00%)
Dec 29, 2015 4.146 4.183 4.129 4.183 8,145,413 +0.06(+1.36%)
Dec 28, 2015 4.106 4.132 4.091 4.127 9,878,421 +0.02(+0.50%)
Dec 24, 2015 4.115 4.106 4.106 4.106 2,661,177 -0.01(-0.20%)
Dec 23, 2015 4.101 4.120 4.093 4.114 7,831,205 +0.02(+0.46%)
Dec 22, 2015 4.100 4.138 4.091 4.096 10,600,181 +0.00(+0.00%)
Dec 21, 2015 4.108 4.127 4.061 4.096 11,611,506 +0.01(+0.33%)
Dec 18, 2015 4.091 4.132 4.080 4.082 25,589,800 -0.01(-0.35%)
Dec 17, 2015 4.122 4.134 4.076 4.097 14,207,660 -0.03(-0.63%)
Dec 16, 2015 4.037 4.139 4.026 4.123 13,993,222 +0.13(+3.35%)
Dec 15, 2015 3.985 4.041 3.963 3.989 15,024,771 +0.07(+1.69%)
Dec 14, 2015 3.889 3.928 3.870 3.923 9,973,724 +0.02(+0.61%)
Dec 11, 2015 3.872 3.931 3.852 3.899 14,280,982 +0.00(+0.00%)
Dec 10, 2015 3.964 3.979 3.899 3.899 9,505,905 -0.07(-1.70%)
Dec 09, 2015 3.959 4.004 3.930 3.966 10,736,569 -0.02(-0.47%)
Dec 08, 2015 3.958 3.995 3.944 3.985 10,443,347 +0.01(+0.18%)
Dec 07, 2015 3.996 4.018 3.968 3.978 10,071,284 -0.04(-0.90%)
Dec 04, 2015 3.900 4.022 3.879 4.014 12,176,760 +0.13(+3.31%)
Dec 03, 2015 3.932 3.952 3.880 3.885 15,709,363 -0.06(-1.63%)
Dec 02, 2015 4.006 4.032 3.938 3.950 10,445,895 -0.07(-1.70%)
Dec 01, 2015 3.967 4.020 3.956 4.018 8,244,219 +0.07(+1.73%)
Nov 30, 2015 3.986 4.019 3.943 3.950 14,725,489 -0.03(-0.81%)
Nov 27, 2015 3.920 3.990 3.920 3.982 5,534,101 +0.06(+1.51%)
Nov 25, 2015 3.880 3.923 3.923 3.923 7,188,460 +0.05(+1.28%)
Nov 24, 2015 3.884 3.900 3.840 3.873 9,330,120 -0.03(-0.77%)
Nov 23, 2015 3.886 3.934 3.884 3.903 5,717,200 +0.01(+0.27%)
Nov 20, 2015 3.858 3.902 3.853 3.893 12,167,198 +0.06(+1.57%)
Nov 19, 2015 3.827 3.866 3.813 3.833 9,409,000 +0.02(+0.43%)
Nov 18, 2015 3.820 3.832 3.766 3.816 8,220,299 +0.01(+0.27%)
Nov 17, 2015 3.772 3.841 3.759 3.806 10,464,093 +0.02(+0.52%)
Nov 16, 2015 3.748 3.787 3.719 3.786 10,518,619 +0.05(+1.33%)
Nov 13, 2015 3.742 3.786 3.711 3.736 14,349,237 -0.02(-0.57%)
Nov 12, 2015 3.779 3.800 3.755 3.758 9,062,592 -0.03(-0.76%)
Nov 11, 2015 3.753 3.814 3.744 3.787 6,429,412 +0.04(+1.01%)
Nov 10, 2015 3.723 3.784 3.722 3.748 17,753,284 +0.03(+0.69%)
Nov 09, 2015 3.761 3.803 3.690 3.723 16,280,462 -0.09(-2.35%)
Nov 06, 2015 3.891 3.895 3.777 3.812 13,816,970 -0.12(-3.08%)
Nov 05, 2015 3.926 3.926 3.906 3.933 14,986,035 +0.00(+0.03%)
Nov 04, 2015 3.996 4.039 3.878 3.932 27,865,816 -0.14(-3.55%)
Nov 03, 2015 4.091 4.111 4.028 4.077 10,736,313 -0.03(-0.85%)
Nov 02, 2015 4.026 4.114 4.009 4.112 14,784,776 +0.08(+2.09%)
Oct 30, 2015 4.114 4.129 4.025 4.028 17,163,624 -0.08(-1.93%)
Oct 29, 2015 4.065 4.123 4.050 4.107 11,254,843 +0.02(+0.38%)
Oct 28, 2015 4.133 4.162 4.031 4.092 10,311,573 -0.04(-1.04%)
Oct 27, 2015 4.107 4.143 4.093 4.135 11,987,921 +0.03(+0.63%)
Oct 26, 2015 4.120 4.138 4.086 4.109 11,312,420 -0.00(-0.03%)
Oct 23, 2015 4.131 4.197 4.075 4.110 9,135,736 -0.02(-0.60%)
Oct 22, 2015 4.142 4.174 4.122 4.135 14,956,186 +0.00(+0.07%)
Oct 21, 2015 4.174 4.188 4.131 4.132 9,755,654 -0.03(-0.77%)
Oct 20, 2015 4.182 4.185 4.138 4.164 9,595,774 +0.02(+0.47%)
Oct 19, 2015 4.060 4.145 4.049 4.144 8,224,690 +0.08(+1.87%)
Oct 16, 2015 4.065 4.085 4.050 4.068 7,290,800 +0.02(+0.46%)
Oct 15, 2015 3.989 4.050 3.972 4.050 6,396,654 +0.07(+1.84%)
Oct 14, 2015 4.031 4.035 3.968 3.977 9,292,620 -0.05(-1.25%)
Oct 13, 2015 4.040 4.061 4.008 4.027 5,665,054 -0.03(-0.84%)
Oct 12, 2015 4.041 4.072 4.016 4.061 8,709,362 +0.02(+0.61%)
Oct 09, 2015 4.001 4.037 3.985 4.036 8,308,245 +0.03(+0.69%)
Oct 08, 2015 3.969 4.017 3.944 4.009 10,467,358 +0.03(+0.88%)
Oct 07, 2015 3.917 3.974 3.899 3.974 17,885,864 +0.06(+1.52%)
Oct 06, 2015 3.946 3.982 3.910 3.914 18,236,710 -0.03(-0.65%)
Oct 05, 2015 3.906 3.943 3.878 3.940 11,744,447 +0.05(+1.16%)
Oct 02, 2015 3.736 3.895 3.736 3.894 10,375,961 +0.04(+0.93%)
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.