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

Apartment Investment & Mgmt (NY: AIV )

8.250 +0.010 (+0.12%)
Streaming Delayed Price Updated: 12:45 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 28, 2007 4.035 4.036 3.938 3.964 7,768,459 -0.07(-1.74%)
Sep 27, 2007 4.040 4.085 4.012 4.035 11,105,117 +0.01(+0.24%)
Sep 26, 2007 3.976 4.040 3.963 4.025 8,285,293 +0.07(+1.66%)
Sep 25, 2007 3.980 4.001 3.937 3.959 7,491,827 -0.07(-1.68%)
Sep 24, 2007 3.962 4.057 3.962 4.027 8,222,681 +0.05(+1.30%)
Sep 21, 2007 3.986 4.019 3.949 3.975 9,240,413 +0.03(+0.65%)
Sep 20, 2007 4.041 4.058 3.930 3.949 6,608,427 -0.10(-2.37%)
Sep 19, 2007 3.929 4.099 3.906 4.045 20,633,546 +0.19(+4.97%)
Sep 18, 2007 3.730 3.854 3.697 3.854 20,947,746 +0.14(+3.83%)
Sep 17, 2007 3.689 3.749 3.677 3.711 7,533,948 -0.03(-0.78%)
Sep 14, 2007 3.759 3.759 3.703 3.740 22,581,352 -0.06(-1.46%)
Sep 13, 2007 3.742 3.814 3.751 3.796 15,424,216 +0.05(+1.43%)
Sep 12, 2007 3.788 3.805 3.730 3.742 12,705,711 -0.05(-1.41%)
Sep 11, 2007 3.797 3.813 3.751 3.796 12,144,478 +0.03(+0.70%)
Sep 10, 2007 3.765 3.862 3.723 3.769 10,327,588 -0.00(-0.12%)
Sep 07, 2007 3.753 3.819 3.742 3.774 12,079,589 -0.07(-1.83%)
Sep 06, 2007 3.840 3.855 3.759 3.844 9,406,620 +0.02(+0.64%)
Sep 05, 2007 3.876 3.899 3.802 3.819 12,297,024 -0.11(-2.75%)
Sep 04, 2007 3.911 3.971 3.874 3.927 10,542,746 +0.00(+0.02%)
Aug 31, 2007 3.864 3.951 3.835 3.927 12,964,128 +0.10(+2.64%)
Aug 30, 2007 3.775 3.861 3.749 3.826 12,474,615 +0.03(+0.69%)
Aug 29, 2007 3.821 3.848 3.754 3.799 15,613,191 +0.02(+0.58%)
Aug 28, 2007 3.934 3.956 3.765 3.777 16,599,047 -0.18(-4.44%)
Aug 27, 2007 3.953 3.978 3.902 3.953 12,089,835 +0.00(+0.00%)
Aug 24, 2007 3.918 3.976 3.855 3.953 10,720,337 +0.00(+0.02%)
Aug 23, 2007 3.955 4.006 3.914 3.952 12,661,313 +0.01(+0.13%)
Aug 22, 2007 4.017 4.066 3.886 3.947 16,097,012 -0.08(-2.01%)
Aug 21, 2007 4.014 4.056 3.980 4.028 13,217,992 +0.04(+0.88%)
Aug 20, 2007 3.892 4.061 3.853 3.992 18,684,600 +0.12(+2.99%)
Aug 17, 2007 3.795 3.947 3.704 3.876 26,876,546 +0.16(+4.20%)
Aug 16, 2007 3.504 3.728 3.477 3.720 25,208,786 +0.20(+5.61%)
Aug 15, 2007 3.588 3.687 3.504 3.522 17,680,530 -0.09(-2.39%)
Aug 14, 2007 3.663 3.707 3.582 3.609 23,596,808 -0.04(-1.01%)
Aug 13, 2007 3.674 3.746 3.638 3.645 15,796,474 +0.01(+0.31%)
Aug 10, 2007 3.511 3.775 3.511 3.634 21,709,336 -0.11(-2.89%)
Aug 09, 2007 3.788 3.913 3.686 3.742 23,165,354 -0.14(-3.58%)
Aug 08, 2007 3.723 3.911 3.693 3.881 25,262,290 +0.17(+4.44%)
Aug 07, 2007 3.673 3.781 3.557 3.716 30,032,198 +0.08(+2.22%)
Aug 06, 2007 3.533 3.635 3.395 3.635 38,106,888 +0.08(+2.27%)
Aug 03, 2007 3.532 3.697 3.515 3.554 22,065,656 -0.14(-3.87%)
Aug 02, 2007 3.753 3.965 3.659 3.697 29,337,772 -0.06(-1.47%)
Aug 01, 2007 3.689 3.787 3.551 3.753 28,129,926 +0.04(+1.11%)
Jul 31, 2007 3.776 3.843 3.694 3.711 19,401,794 -0.02(-0.56%)
Jul 30, 2007 3.726 3.754 3.672 3.732 14,164,004 -0.01(-0.35%)
Jul 27, 2007 3.756 3.901 3.696 3.746 24,348,154 -0.09(-2.27%)
Jul 26, 2007 3.918 3.929 3.773 3.833 20,126,740 -0.13(-3.28%)
Jul 25, 2007 4.050 4.064 3.913 3.963 16,619,561 -0.04(-1.12%)
Jul 24, 2007 4.146 4.153 4.006 4.007 11,257,629 -0.15(-3.51%)
Jul 23, 2007 4.271 4.275 4.150 4.153 8,368,397 -0.09(-2.11%)
Jul 20, 2007 4.322 4.343 4.198 4.243 13,105,005 -0.08(-1.83%)
Jul 19, 2007 4.319 4.352 4.284 4.322 12,659,036 +0.04(+0.88%)
Jul 18, 2007 4.333 4.333 4.206 4.284 15,547,164 -0.07(-1.55%)
Jul 17, 2007 4.432 4.462 4.341 4.352 11,166,591 -0.10(-2.15%)
Jul 16, 2007 4.452 4.522 4.440 4.447 12,198,689 -0.01(-0.33%)
Jul 13, 2007 4.382 4.469 4.358 4.462 7,746,829 +0.06(+1.30%)
Jul 12, 2007 4.322 4.405 4.269 4.405 10,320,757 +0.14(+3.19%)
Jul 11, 2007 4.311 4.323 4.251 4.269 16,561,480 -0.08(-1.76%)
Jul 10, 2007 4.397 4.448 4.341 4.346 15,835,384 -0.08(-1.85%)
Jul 09, 2007 4.532 4.532 4.405 4.427 9,667,314 -0.09(-2.00%)
Jul 06, 2007 4.467 4.534 4.410 4.518 10,053,233 +0.04(+0.94%)
Jul 05, 2007 4.436 4.506 4.429 4.476 12,978,927 +0.07(+1.49%)
Jul 03, 2007 4.480 4.501 4.388 4.410 8,117,948 -0.07(-1.66%)
Jul 02, 2007 4.429 4.492 4.394 4.484 10,052,094 +0.06(+1.25%)
Jun 29, 2007 4.504 4.559 4.416 4.429 31,452,434 -0.04(-0.92%)
Jun 28, 2007 4.427 4.541 4.391 4.470 25,027,848 +0.00(+0.08%)
Jun 27, 2007 4.137 4.479 4.137 4.467 16,940,568 +0.16(+3.82%)
Jun 26, 2007 4.303 4.336 4.260 4.303 12,964,299 +0.00(+0.00%)
Jun 25, 2007 4.340 4.362 4.266 4.303 15,814,688 -0.04(-0.85%)
Jun 22, 2007 4.346 4.361 4.289 4.339 13,473,837 -0.04(-0.84%)
Jun 21, 2007 4.394 4.394 4.262 4.376 12,992,588 -0.02(-0.38%)
Jun 20, 2007 4.520 4.527 4.393 4.393 12,737,586 -0.14(-3.01%)
Jun 19, 2007 4.467 4.537 4.415 4.529 13,683,599 +0.04(+0.90%)
Jun 18, 2007 4.493 4.514 4.414 4.489 14,940,395 -0.04(-0.78%)
Jun 15, 2007 4.546 4.568 4.487 4.524 12,430,217 +0.01(+0.14%)
Jun 14, 2007 4.612 4.612 4.492 4.518 14,711,576 -0.10(-2.22%)
Jun 13, 2007 4.556 4.621 4.556 4.621 15,146,446 +0.10(+2.26%)
Jun 12, 2007 4.590 4.591 4.473 4.519 14,088,870 -0.07(-1.55%)
Jun 11, 2007 4.608 4.635 4.541 4.590 9,869,950 -0.04(-0.80%)
Jun 08, 2007 4.557 4.629 4.467 4.627 10,435,474 +0.06(+1.33%)
Jun 07, 2007 4.751 4.715 4.555 4.566 14,172,030 -0.18(-3.88%)
Jun 06, 2007 4.739 4.798 4.700 4.751 11,368,088 -0.02(-0.44%)
Jun 05, 2007 4.859 4.859 4.766 4.772 11,357,842 -0.13(-2.58%)
Jun 04, 2007 4.828 4.949 4.809 4.898 10,040,710 +0.07(+1.46%)
Jun 01, 2007 4.844 4.908 4.751 4.828 14,082,722 +0.01(+0.16%)
May 31, 2007 4.926 4.962 4.814 4.820 16,923,002 -0.14(-2.78%)
May 30, 2007 4.845 4.993 4.801 4.958 18,505,246 +0.16(+3.26%)
May 29, 2007 4.725 4.885 4.704 4.801 25,124,544 +0.23(+5.03%)
May 25, 2007 4.568 4.690 4.533 4.571 12,900,150 +0.03(+0.64%)
May 24, 2007 4.664 4.664 4.476 4.542 23,124,370 -0.13(-2.76%)
May 23, 2007 4.686 4.732 4.641 4.671 18,365,848 +0.01(+0.25%)
May 22, 2007 4.590 4.702 4.577 4.660 20,608,502 +0.11(+2.39%)
May 21, 2007 4.562 4.635 4.551 4.551 14,934,213 -0.01(-0.29%)
May 18, 2007 4.651 4.652 4.497 4.564 19,611,170 -0.09(-1.94%)
May 17, 2007 4.751 4.751 4.648 4.655 13,311,341 -0.10(-2.02%)
May 16, 2007 4.801 4.825 4.702 4.751 9,201,958 -0.09(-1.85%)
May 15, 2007 4.966 5.004 4.826 4.840 13,484,378 -0.12(-2.46%)
May 14, 2007 4.910 5.008 4.910 4.962 15,726,382 +0.05(+1.07%)
May 11, 2007 4.736 4.919 4.730 4.910 23,704,364 +0.22(+4.78%)
May 10, 2007 4.792 4.792 4.676 4.686 15,833,882 -0.12(-2.40%)
May 09, 2007 4.787 4.862 4.785 4.801 16,851,772 +0.01(+0.26%)
May 08, 2007 4.814 4.835 4.776 4.788 11,000,384 -0.05(-0.98%)
May 07, 2007 4.858 4.884 4.826 4.836 8,331,342 -0.03(-0.63%)
May 04, 2007 4.902 4.902 4.809 4.866 18,890,652 -0.01(-0.29%)
May 03, 2007 4.821 4.890 4.787 4.881 11,221,416 +0.05(+1.02%)
May 02, 2007 4.810 4.872 4.810 4.831 11,899,301 -0.01(-0.11%)
May 01, 2007 4.877 4.877 4.785 4.837 16,318,602 -0.02(-0.43%)
Apr 30, 2007 4.981 4.992 4.858 4.858 9,851,815 -0.11(-2.18%)
Apr 27, 2007 4.981 5.004 4.946 4.966 8,557,679 -0.03(-0.56%)
Apr 26, 2007 5.026 5.043 4.979 4.994 6,124,605 -0.03(-0.52%)
Apr 25, 2007 5.073 5.105 4.982 5.020 9,602,425 -0.05(-0.90%)
Apr 24, 2007 5.113 5.126 5.034 5.066 7,186,735 -0.04(-0.72%)
Apr 23, 2007 5.018 5.126 5.018 5.103 8,559,649 +0.08(+1.68%)
Apr 20, 2007 5.051 5.061 5.004 5.018 7,201,534 +0.01(+0.16%)
Apr 19, 2007 5.045 5.045 4.996 5.011 12,630,166 -0.05(-0.97%)
Apr 18, 2007 5.105 5.115 5.055 5.060 8,505,005 -0.04(-0.88%)
Apr 17, 2007 5.028 5.119 5.015 5.105 12,084,143 +0.07(+1.36%)
Apr 16, 2007 5.060 5.072 5.001 5.036 6,975,994 -0.02(-0.31%)
Apr 13, 2007 4.976 5.054 4.963 5.052 8,434,208 +0.08(+1.54%)
Apr 12, 2007 5.041 5.041 4.965 4.975 8,714,289 -0.07(-1.31%)
Apr 11, 2007 5.138 5.140 5.023 5.041 9,972,429 -0.10(-1.90%)
Apr 10, 2007 5.143 5.164 5.115 5.139 8,522,662 +0.00(+0.03%)
Apr 09, 2007 5.172 5.176 5.132 5.137 9,719,681 -0.04(-0.68%)
Apr 05, 2007 5.162 5.178 5.141 5.172 6,085,900 +0.01(+0.17%)
Apr 04, 2007 5.170 5.174 5.105 5.163 8,909,047 -0.01(-0.12%)
Apr 03, 2007 5.174 5.181 5.134 5.170 10,471,027 +0.04(+0.74%)
Apr 02, 2007 5.102 5.141 5.037 5.132 8,939,875 +0.06(+1.27%)
Mar 30, 2007 5.018 5.076 4.995 5.068 15,285,331 +0.06(+1.10%)
Mar 29, 2007 5.042 5.055 4.979 5.012 7,071,756 +0.02(+0.42%)
Mar 28, 2007 5.019 5.055 4.959 4.991 14,142,375 -0.06(-1.23%)
Mar 27, 2007 5.109 5.124 5.049 5.054 11,233,756 -0.08(-1.62%)
Mar 26, 2007 5.218 5.226 5.117 5.137 14,398,174 -0.08(-1.55%)
Mar 23, 2007 5.155 5.257 5.139 5.218 12,894,697 +0.06(+1.23%)
Mar 22, 2007 5.141 5.169 5.113 5.155 11,244,002 +0.04(+0.82%)
Mar 21, 2007 4.989 5.122 4.966 5.112 13,842,975 +0.12(+2.43%)
Mar 20, 2007 4.899 5.009 4.885 4.991 18,886,098 +0.07(+1.46%)
Mar 19, 2007 4.875 4.937 4.853 4.919 24,150,072 +0.08(+1.74%)
Mar 16, 2007 4.887 4.934 4.823 4.835 16,788,022 -0.05(-1.08%)
Mar 15, 2007 4.841 4.906 4.838 4.888 16,741,371 +0.03(+0.65%)
Mar 14, 2007 4.832 4.892 4.751 4.856 19,986,012 +0.04(+0.89%)
Mar 13, 2007 5.039 5.018 4.803 4.813 23,725,448 -0.23(-4.48%)
Mar 12, 2007 5.037 5.095 5.005 5.039 15,653,035 -0.00(-0.09%)
Mar 09, 2007 5.025 5.052 4.977 5.043 6,249,830 +0.07(+1.32%)
Mar 08, 2007 4.907 5.018 4.888 4.977 18,865,664 +0.07(+1.43%)
Mar 07, 2007 5.033 5.086 4.903 4.907 10,533,639 -0.08(-1.62%)
Mar 06, 2007 4.871 5.013 4.870 4.988 9,850,597 +0.17(+3.46%)
Mar 05, 2007 4.988 4.988 4.821 4.821 7,917,646 -0.20(-3.90%)
Mar 02, 2007 5.092 5.105 5.011 5.017 10,753,350 -0.11(-2.23%)
Mar 01, 2007 5.145 5.181 4.983 5.131 15,665,148 -0.04(-0.76%)
Feb 28, 2007 5.144 5.204 5.098 5.170 12,792,229 +0.04(+0.68%)
Feb 27, 2007 5.279 5.279 5.059 5.135 13,244,175 -0.16(-3.04%)
Feb 26, 2007 5.317 5.338 5.176 5.296 9,278,539 -0.02(-0.40%)
Feb 23, 2007 5.394 5.394 5.294 5.317 5,520,114 -0.09(-1.67%)
Feb 22, 2007 5.434 5.439 5.387 5.408 6,524,185 -0.01(-0.18%)
Feb 21, 2007 5.414 5.430 5.365 5.417 5,002,141 -0.03(-0.52%)
Feb 20, 2007 5.411 5.472 5.333 5.445 10,970,785 +0.03(+0.63%)
Feb 16, 2007 5.332 5.422 5.300 5.411 11,709,609 +0.08(+1.42%)
Feb 15, 2007 5.366 5.413 5.308 5.336 22,151,036 -0.03(-0.56%)
Feb 14, 2007 5.463 5.464 5.363 5.365 17,117,806 -0.10(-1.82%)
Feb 13, 2007 5.480 5.495 5.375 5.465 31,462,440 -0.02(-0.29%)
Feb 12, 2007 5.635 5.638 5.462 5.480 16,665,724 -0.17(-3.05%)
Feb 09, 2007 5.670 5.779 5.461 5.653 47,386,004 +0.00(+0.00%)
Feb 08, 2007 5.606 5.755 5.601 5.653 17,543,922 +0.05(+0.83%)
Feb 07, 2007 5.534 5.614 5.486 5.606 7,861,808 +0.07(+1.29%)
Feb 06, 2007 5.521 5.545 5.468 5.535 6,075,654 +0.04(+0.66%)
Feb 05, 2007 5.507 5.538 5.490 5.499 26,274,330 -0.00(-0.05%)
Feb 02, 2007 5.499 5.523 5.452 5.502 17,625,886 +0.00(+0.06%)
Feb 01, 2007 5.502 5.513 5.444 5.498 9,767,494 -0.00(-0.06%)
Jan 31, 2007 5.453 5.534 5.437 5.502 6,665,347 +0.05(+0.89%)
Jan 30, 2007 5.459 5.468 5.424 5.453 5,681,767 -0.00(-0.02%)
Jan 29, 2007 5.440 5.461 5.404 5.454 5,089,798 +0.04(+0.75%)
Jan 26, 2007 5.401 5.433 5.373 5.414 6,217,954 +0.01(+0.21%)
Jan 25, 2007 5.395 5.469 5.368 5.402 8,871,571 +0.05(+0.90%)
Jan 24, 2007 5.272 5.356 5.272 5.354 5,533,775 +0.07(+1.35%)
Jan 23, 2007 5.274 5.307 5.259 5.283 4,470,507 +0.02(+0.38%)
Jan 22, 2007 5.323 5.323 5.256 5.263 4,982,788 -0.07(-1.35%)
Jan 19, 2007 5.314 5.336 5.235 5.335 5,441,564 +0.05(+0.90%)
Jan 18, 2007 5.338 5.338 5.229 5.287 8,448,085 -0.00(-0.03%)
Jan 17, 2007 5.279 5.318 5.218 5.289 8,859,049 +0.01(+0.20%)
Jan 16, 2007 5.170 5.293 5.163 5.278 10,937,772 +0.14(+2.77%)
Jan 12, 2007 5.112 5.170 5.096 5.136 5,444,979 -0.00(-0.07%)
Jan 11, 2007 5.083 5.202 5.083 5.140 7,817,410 +0.06(+1.12%)
Jan 10, 2007 4.941 5.091 4.909 5.083 7,503,211 +0.13(+2.68%)
Jan 09, 2007 4.869 4.979 4.861 4.950 5,735,272 +0.09(+1.84%)
Jan 08, 2007 4.801 4.866 4.756 4.860 10,448,259 +0.06(+1.23%)
Jan 05, 2007 4.912 4.912 4.789 4.801 10,795,471 -0.12(-2.39%)
Jan 04, 2007 4.907 4.946 4.883 4.919 8,596,078 +0.02(+0.36%)
Jan 03, 2007 4.943 4.973 4.842 4.902 8,864,741 -0.02(-0.39%)
Dec 29, 2006 4.907 4.994 4.900 4.921 6,187,218 +0.01(+0.30%)
Dec 28, 2006 4.869 4.928 4.865 4.906 3,839,831 +0.02(+0.49%)
Dec 27, 2006 4.859 4.882 4.840 4.882 6,922,626 +0.01(+0.31%)
Dec 26, 2006 4.798 4.882 4.798 4.867 5,057,922 +0.07(+1.45%)
Dec 22, 2006 4.823 4.843 4.761 4.798 5,005,556 -0.04(-0.85%)
Dec 21, 2006 4.881 4.906 4.828 4.839 4,749,415 -0.05(-0.99%)
Dec 20, 2006 4.863 4.908 4.823 4.888 5,894,648 +0.04(+0.91%)
Dec 19, 2006 4.985 4.985 4.806 4.844 6,985,238 -0.07(-1.52%)
Dec 18, 2006 4.972 4.985 4.910 4.918 5,772,839 -0.04(-0.81%)
Dec 15, 2006 5.000 5.032 4.951 4.959 9,071,930 -0.03(-0.67%)
Dec 14, 2006 4.967 5.025 4.962 4.992 4,764,214 +0.02(+0.50%)
Dec 13, 2006 5.025 5.041 4.932 4.967 4,372,604 -0.06(-1.12%)
Dec 12, 2006 5.006 5.035 4.972 5.024 5,344,800 +0.02(+0.35%)
Dec 11, 2006 4.987 5.029 4.972 5.006 3,344,626 +0.02(+0.33%)
Dec 08, 2006 4.975 5.027 4.975 4.989 3,913,828 +0.01(+0.18%)
Dec 07, 2006 5.035 5.051 4.973 4.981 3,819,340 -0.05(-0.93%)
Dec 06, 2006 5.061 5.061 4.982 5.027 5,754,625 -0.04(-0.71%)
Dec 05, 2006 5.091 5.093 5.047 5.063 7,738,860 -0.03(-0.53%)
Dec 04, 2006 5.021 5.105 5.007 5.090 6,064,270 +0.09(+1.83%)
Dec 01, 2006 5.018 5.070 4.965 4.999 7,504,349 -0.06(-1.27%)
Nov 30, 2006 5.003 5.067 4.982 5.063 9,403,205 +0.05(+1.00%)
Nov 29, 2006 4.900 5.014 4.895 5.013 11,048,197 +0.11(+2.31%)
Nov 28, 2006 4.893 4.910 4.837 4.900 7,109,324 +0.01(+0.23%)
Nov 27, 2006 5.022 5.022 4.883 4.888 8,326,276 -0.13(-2.66%)
Nov 24, 2006 4.960 5.034 4.960 5.022 2,438,458 +0.06(+1.24%)
Nov 22, 2006 4.972 4.998 4.917 4.960 7,589,729 -0.01(-0.11%)
Nov 21, 2006 4.877 4.976 4.858 4.966 6,833,830 +0.08(+1.71%)
Nov 20, 2006 5.100 5.100 4.814 4.882 24,507,530 +0.14(+3.04%)
Nov 17, 2006 4.743 4.755 4.701 4.738 7,113,877 -0.02(-0.41%)
Nov 16, 2006 4.658 4.770 4.657 4.758 10,321,896 +0.10(+2.07%)
Nov 15, 2006 4.756 4.756 4.656 4.661 12,766,046 -0.12(-2.61%)
Nov 14, 2006 4.786 4.793 4.747 4.786 14,400,792 +0.02(+0.46%)
Nov 13, 2006 4.752 4.789 4.749 4.764 5,037,431 -0.00(-0.04%)
Nov 10, 2006 4.743 4.774 4.730 4.765 6,225,923 +0.02(+0.35%)
Nov 09, 2006 4.722 4.759 4.690 4.749 7,607,944 +0.03(+0.60%)
Nov 08, 2006 4.710 4.736 4.656 4.721 6,495,725 +0.01(+0.24%)
Nov 07, 2006 4.784 4.784 4.707 4.709 8,736,101 -0.06(-1.18%)
Nov 06, 2006 4.743 4.783 4.722 4.765 9,144,788 +0.06(+1.25%)
Nov 03, 2006 4.787 4.787 4.623 4.707 14,245,969 -0.08(-1.60%)
Nov 02, 2006 4.985 4.987 4.753 4.783 43,806,868 -0.21(-4.22%)
Nov 01, 2006 5.034 5.051 4.982 4.994 9,855,151 -0.04(-0.82%)
Oct 31, 2006 5.038 5.045 5.005 5.035 6,706,329 +0.00(+0.03%)
Oct 30, 2006 5.036 5.054 4.998 5.033 7,070,618 +0.02(+0.39%)
Oct 27, 2006 5.060 5.063 5.009 5.014 4,825,688 -0.06(-1.25%)
Oct 26, 2006 5.064 5.095 5.036 5.077 6,946,532 +0.03(+0.52%)
Oct 25, 2006 5.032 5.054 5.009 5.051 5,778,531 +0.04(+0.70%)
Oct 24, 2006 5.051 5.067 4.978 5.016 8,068,997 -0.04(-0.70%)
Oct 23, 2006 5.038 5.055 4.963 5.051 9,791,400 -0.04(-0.69%)
Oct 20, 2006 5.086 5.096 5.021 5.086 10,237,654 +0.01(+0.14%)
Oct 19, 2006 5.182 5.198 5.073 5.079 9,314,410 -0.09(-1.80%)
Oct 18, 2006 5.156 5.179 5.139 5.172 7,208,365 +0.06(+1.08%)
Oct 17, 2006 5.105 5.149 5.083 5.117 11,568,447 +0.01(+0.24%)
Oct 16, 2006 5.061 5.105 5.044 5.105 4,982,788 +0.05(+1.03%)
Oct 13, 2006 4.981 5.055 4.981 5.053 10,086,247 +0.07(+1.30%)
Oct 12, 2006 4.967 4.995 4.945 4.988 4,354,389 +0.04(+0.85%)
Oct 11, 2006 4.956 5.001 4.921 4.946 5,604,355 -0.01(-0.21%)
Oct 10, 2006 4.983 5.006 4.885 4.956 9,747,003 -0.03(-0.55%)
Oct 09, 2006 4.958 4.986 4.908 4.983 5,975,475 +0.03(+0.62%)
Oct 06, 2006 4.973 4.998 4.948 4.953 10,424,352 -0.02(-0.41%)
Oct 05, 2006 4.924 4.973 4.914 4.973 6,336,348 +0.03(+0.69%)
Oct 04, 2006 4.880 4.952 4.880 4.939 9,084,452 +0.06(+1.22%)
Oct 03, 2006 4.770 4.887 4.770 4.879 9,572,827 +0.12(+2.57%)
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.