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: 4:10 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 29, 2017 4.789 4.812 4.780 4.811 5,925,144 +0.00(+0.05%)
Sep 28, 2017 4.780 4.813 4.772 4.809 4,235,315 +0.02(+0.48%)
Sep 27, 2017 4.824 4.841 4.769 4.786 8,994,417 -0.08(-1.58%)
Sep 26, 2017 4.881 4.901 4.859 4.863 7,363,007 -0.02(-0.47%)
Sep 25, 2017 4.916 4.932 4.835 4.886 11,685,159 -0.02(-0.47%)
Sep 22, 2017 4.942 4.956 4.901 4.909 3,649,490 -0.02(-0.31%)
Sep 21, 2017 4.962 4.981 4.923 4.924 5,394,648 -0.04(-0.73%)
Sep 20, 2017 4.991 5.007 4.939 4.960 5,486,899 -0.02(-0.48%)
Sep 19, 2017 5.013 5.013 4.951 4.984 8,870,531 -0.03(-0.57%)
Sep 18, 2017 5.001 5.021 4.971 5.013 6,161,437 +0.01(+0.24%)
Sep 15, 2017 5.012 5.029 4.970 5.001 12,987,358 -0.02(-0.37%)
Sep 14, 2017 4.970 5.023 4.955 5.019 6,537,051 +0.04(+0.88%)
Sep 13, 2017 4.999 5.004 4.969 4.976 6,589,171 -0.02(-0.46%)
Sep 12, 2017 5.050 5.074 4.965 4.999 8,239,287 -0.08(-1.51%)
Sep 11, 2017 5.097 5.123 5.056 5.075 7,879,582 -0.02(-0.39%)
Sep 08, 2017 5.025 5.125 5.025 5.095 14,978,007 +0.07(+1.33%)
Sep 07, 2017 4.984 5.046 4.963 5.028 8,263,118 +0.05(+1.10%)
Sep 06, 2017 4.972 5.011 4.963 4.973 10,353,549 +0.00(+0.04%)
Sep 05, 2017 4.958 4.985 4.926 4.971 10,802,570 +0.01(+0.22%)
Sep 01, 2017 4.974 5.007 4.959 4.960 4,142,417 -0.01(-0.24%)
Aug 31, 2017 4.983 5.000 4.962 4.972 7,106,457 -0.01(-0.13%)
Aug 30, 2017 4.924 4.979 4.910 4.979 5,680,335 +0.05(+0.93%)
Aug 29, 2017 5.000 5.026 4.931 4.933 5,131,378 -0.06(-1.19%)
Aug 28, 2017 5.021 5.029 4.945 4.992 4,960,907 -0.03(-0.52%)
Aug 25, 2017 5.038 5.047 5.015 5.018 4,976,669 -0.01(-0.20%)
Aug 24, 2017 5.040 5.063 5.018 5.028 8,895,401 -0.01(-0.13%)
Aug 23, 2017 4.979 5.052 4.959 5.035 10,186,296 +0.06(+1.15%)
Aug 22, 2017 4.984 5.010 4.947 4.978 7,382,617 -0.00(-0.09%)
Aug 21, 2017 4.962 4.989 4.940 4.982 9,510,217 +0.03(+0.60%)
Aug 18, 2017 4.963 4.977 4.932 4.952 8,272,116 -0.03(-0.57%)
Aug 17, 2017 4.979 5.013 4.969 4.981 7,982,317 -0.00(-0.02%)
Aug 16, 2017 5.023 5.063 4.969 4.982 11,129,100 -0.02(-0.39%)
Aug 15, 2017 5.006 5.013 4.964 5.002 11,190,491 -0.02(-0.48%)
Aug 14, 2017 4.976 5.039 4.976 5.026 7,515,826 +0.07(+1.38%)
Aug 11, 2017 4.967 4.992 4.937 4.957 6,134,919 -0.02(-0.42%)
Aug 10, 2017 4.994 5.024 4.976 4.978 5,403,029 -0.03(-0.57%)
Aug 09, 2017 5.035 5.049 4.995 5.006 9,097,596 -0.01(-0.22%)
Aug 08, 2017 4.953 5.019 4.944 5.017 24,484,278 +0.05(+1.10%)
Aug 07, 2017 4.966 4.980 4.935 4.963 7,000,199 -0.00(-0.07%)
Aug 04, 2017 4.950 4.990 4.947 4.966 6,676,990 +0.01(+0.22%)
Aug 03, 2017 4.946 4.994 4.913 4.955 10,510,599 +0.00(+0.09%)
Aug 02, 2017 4.949 4.960 4.912 4.951 8,017,054 -0.01(-0.24%)
Aug 01, 2017 4.965 4.982 4.919 4.963 11,593,052 +0.01(+0.11%)
Jul 31, 2017 4.920 4.960 4.906 4.957 10,253,888 +0.03(+0.64%)
Jul 28, 2017 4.897 4.930 4.828 4.926 11,771,743 +0.14(+2.84%)
Jul 27, 2017 4.761 4.799 4.706 4.790 10,111,704 +0.01(+0.30%)
Jul 26, 2017 4.732 4.794 4.715 4.775 7,786,430 +0.05(+1.04%)
Jul 25, 2017 4.755 4.761 4.717 4.727 6,981,445 -0.03(-0.57%)
Jul 24, 2017 4.815 4.815 4.750 4.754 16,091,373 -0.06(-1.24%)
Jul 21, 2017 4.779 4.818 4.757 4.814 6,608,223 +0.04(+0.75%)
Jul 20, 2017 4.766 4.801 4.753 4.778 9,005,793 +0.02(+0.39%)
Jul 19, 2017 4.711 4.759 4.703 4.759 5,568,727 +0.05(+0.99%)
Jul 18, 2017 4.762 4.762 4.707 4.712 9,286,174 -0.04(-0.76%)
Jul 17, 2017 4.708 4.758 4.690 4.748 11,698,160 +0.04(+0.86%)
Jul 14, 2017 4.670 4.717 4.670 4.708 7,626,999 +0.05(+1.05%)
Jul 13, 2017 4.680 4.680 4.637 4.659 9,744,822 -0.02(-0.37%)
Jul 12, 2017 4.635 4.688 4.629 4.676 11,895,375 +0.06(+1.30%)
Jul 11, 2017 4.641 4.641 4.557 4.617 16,958,380 -0.02(-0.40%)
Jul 10, 2017 4.653 4.680 4.629 4.635 13,260,101 -0.01(-0.14%)
Jul 07, 2017 4.653 4.678 4.627 4.642 15,322,030 -0.01(-0.26%)
Jul 06, 2017 4.741 4.750 4.624 4.654 21,873,524 -0.11(-2.29%)
Jul 05, 2017 4.723 4.798 4.712 4.762 16,954,760 +0.06(+1.34%)
Jul 03, 2017 4.696 4.709 4.665 4.699 6,642,552 +0.02(+0.49%)
Jun 30, 2017 4.673 4.708 4.650 4.676 15,538,265 +0.03(+0.66%)
Jun 29, 2017 4.609 4.651 4.592 4.646 16,907,338 +0.00(+0.07%)
Jun 28, 2017 4.685 4.699 4.636 4.643 15,913,188 -0.04(-0.81%)
Jun 27, 2017 4.736 4.764 4.639 4.681 16,468,868 -0.08(-1.71%)
Jun 26, 2017 4.773 4.777 4.731 4.762 8,027,382 -0.00(-0.05%)
Jun 23, 2017 4.774 4.812 4.756 4.765 15,820,759 -0.01(-0.11%)
Jun 22, 2017 4.773 4.805 4.750 4.770 13,734,646 -0.02(-0.36%)
Jun 21, 2017 4.835 4.835 4.772 4.787 9,498,357 -0.05(-0.99%)
Jun 20, 2017 4.877 4.885 4.777 4.835 6,957,049 -0.03(-0.65%)
Jun 19, 2017 4.849 4.893 4.834 4.867 6,860,358 +0.02(+0.47%)
Jun 16, 2017 4.834 4.861 4.815 4.844 13,644,506 +0.01(+0.16%)
Jun 15, 2017 4.815 4.897 4.815 4.836 9,371,334 -0.01(-0.11%)
Jun 14, 2017 4.868 4.871 4.830 4.842 4,251,588 +0.02(+0.38%)
Jun 13, 2017 4.801 4.827 4.782 4.823 5,666,613 +0.02(+0.39%)
Jun 12, 2017 4.823 4.842 4.787 4.805 9,336,821 -0.02(-0.47%)
Jun 09, 2017 4.790 4.849 4.768 4.828 8,458,144 +0.03(+0.61%)
Jun 08, 2017 4.816 4.730 4.798 8,587,308 -0.01(-0.29%)
Jun 07, 2017 4.803 4.855 4.782 4.812 9,749,361 +0.02(+0.32%)
Jun 06, 2017 4.803 4.856 4.765 4.797 12,958,513 +0.00(+0.09%)
Jun 05, 2017 4.733 4.818 4.706 4.793 7,863,081 +0.04(+0.80%)
Jun 02, 2017 4.721 4.755 4.690 4.755 8,718,824 +0.07(+1.49%)
Jun 01, 2017 4.661 4.686 4.620 4.685 10,401,273 +0.01(+0.30%)
May 31, 2017 4.661 4.724 4.661 4.671 12,868,144 +0.00(+0.00%)
May 30, 2017 4.704 4.719 4.666 4.671 18,706,446 -0.03(-0.60%)
May 26, 2017 4.699 4.737 4.683 4.699 6,176,038 -0.00(-0.02%)
May 25, 2017 4.733 4.754 4.676 4.700 4,734,559 -0.01(-0.18%)
May 24, 2017 4.715 4.737 4.694 4.709 8,253,504 -0.00(-0.02%)
May 23, 2017 4.703 4.738 4.692 4.710 6,902,221 +0.01(+0.30%)
May 22, 2017 4.698 4.718 4.671 4.696 9,671,874 +0.01(+0.26%)
May 19, 2017 4.660 4.697 4.631 4.684 10,737,273 +0.03(+0.58%)
May 18, 2017 4.656 4.704 4.623 4.657 12,473,898 -0.01(-0.19%)
May 17, 2017 4.595 4.703 4.595 4.666 14,142,960 +0.06(+1.40%)
May 16, 2017 4.646 4.666 4.588 4.601 10,814,741 -0.05(-1.00%)
May 15, 2017 4.665 4.703 4.639 4.648 7,612,699 -0.02(-0.35%)
May 12, 2017 4.666 4.687 4.647 4.664 5,829,761 +0.00(+0.05%)
May 11, 2017 4.651 4.673 4.613 4.662 6,912,220 -0.02(-0.35%)
May 10, 2017 4.627 4.719 4.618 4.678 8,261,544 +0.05(+1.05%)
May 09, 2017 4.645 4.665 4.613 4.629 12,852,785 -0.02(-0.44%)
May 08, 2017 4.750 4.752 4.639 4.650 13,736,497 -0.09(-1.98%)
May 05, 2017 4.654 4.746 4.637 4.744 11,078,678 +0.09(+1.83%)
May 04, 2017 4.604 4.665 4.565 4.659 9,091,806 +0.04(+0.79%)
May 03, 2017 4.665 4.665 4.597 4.622 11,309,497 -0.03(-0.70%)
May 02, 2017 4.681 4.697 4.643 4.654 14,106,392 -0.02(-0.51%)
May 01, 2017 4.706 4.712 4.643 4.678 17,968,138 -0.04(-0.89%)
Apr 28, 2017 4.782 4.791 4.689 4.720 21,166,242 -0.08(-1.60%)
Apr 27, 2017 4.851 4.758 4.797 26,786,424 -0.04(-0.87%)
Apr 26, 2017 4.815 4.852 4.771 4.839 15,987,725 +0.02(+0.43%)
Apr 25, 2017 4.735 4.825 4.709 4.818 16,710,250 +0.09(+1.92%)
Apr 24, 2017 4.826 4.826 4.657 4.728 22,893,996 -0.04(-0.77%)
Apr 21, 2017 4.746 4.788 4.746 4.764 15,301,822 +0.01(+0.23%)
Apr 20, 2017 4.787 4.787 4.727 4.754 19,785,780 -0.03(-0.56%)
Apr 19, 2017 4.827 4.842 4.774 4.780 9,119,365 -0.05(-0.94%)
Apr 18, 2017 4.806 4.840 4.801 4.826 14,303,025 +0.01(+0.29%)
Apr 17, 2017 4.768 4.816 4.759 4.812 18,892,180 +0.06(+1.36%)
Apr 13, 2017 4.777 4.791 4.716 4.747 13,479,241 -0.03(-0.57%)
Apr 12, 2017 4.841 4.850 4.760 4.774 25,518,566 -0.06(-1.27%)
Apr 11, 2017 4.856 4.869 4.826 4.836 8,528,253 -0.02(-0.40%)
Apr 10, 2017 4.842 4.867 4.816 4.855 6,551,360 +0.01(+0.16%)
Apr 07, 2017 4.847 4.866 4.829 4.847 5,915,266 +0.01(+0.13%)
Apr 06, 2017 4.810 4.847 4.787 4.841 11,229,996 +0.02(+0.49%)
Apr 05, 2017 4.797 4.826 4.756 4.817 11,080,921 +0.02(+0.45%)
Apr 04, 2017 4.782 4.868 4.763 4.796 10,598,453 +0.01(+0.27%)
Apr 03, 2017 4.783 4.796 4.750 4.783 13,991,224 -0.00(-0.07%)
Mar 31, 2017 4.775 4.812 4.757 4.786 13,350,506 +0.00(+0.07%)
Mar 30, 2017 4.775 4.797 4.738 4.783 6,027,821 -0.01(-0.18%)
Mar 29, 2017 4.779 4.801 4.750 4.791 5,985,592 +0.01(+0.11%)
Mar 28, 2017 4.776 4.795 4.710 4.786 7,992,463 +0.01(+0.29%)
Mar 27, 2017 4.782 4.851 4.758 4.772 7,419,152 -0.06(-1.16%)
Mar 24, 2017 4.842 4.865 4.817 4.828 5,139,429 +0.00(+0.07%)
Mar 23, 2017 4.798 4.853 4.772 4.825 6,583,460 +0.02(+0.45%)
Mar 22, 2017 4.831 4.831 4.763 4.803 6,447,914 +0.01(+0.11%)
Mar 21, 2017 4.777 4.813 4.761 4.798 15,737,966 +0.04(+0.84%)
Mar 20, 2017 4.769 4.796 4.747 4.758 10,134,324 -0.01(-0.27%)
Mar 17, 2017 4.772 4.806 4.739 4.771 15,118,728 +0.01(+0.18%)
Mar 16, 2017 4.779 4.827 4.743 4.762 7,957,008 -0.02(-0.47%)
Mar 15, 2017 4.668 4.813 4.649 4.785 27,903,420 +0.13(+2.85%)
Mar 14, 2017 4.660 4.667 4.623 4.652 19,237,518 +0.00(+0.00%)
Mar 13, 2017 4.703 4.722 4.646 4.652 21,088,400 -0.03(-0.74%)
Mar 10, 2017 4.722 4.806 4.643 4.687 8,727,582 -0.04(-0.75%)
Mar 09, 2017 4.823 4.856 4.719 4.722 9,427,719 -0.10(-2.08%)
Mar 08, 2017 4.872 4.915 4.816 4.823 5,545,529 -0.08(-1.63%)
Mar 07, 2017 4.881 4.906 4.856 4.902 7,256,807 +0.02(+0.40%)
Mar 06, 2017 4.873 4.909 4.832 4.883 9,160,176 -0.02(-0.31%)
Mar 03, 2017 4.908 4.914 4.845 4.898 7,662,304 -0.02(-0.33%)
Mar 02, 2017 4.952 4.980 4.897 4.914 10,427,851 -0.05(-1.04%)
Mar 01, 2017 4.991 5.014 4.959 4.966 12,418,875 -0.06(-1.10%)
Feb 28, 2017 5.010 5.056 4.996 5.021 14,914,228 +0.01(+0.15%)
Feb 27, 2017 4.984 5.029 4.959 5.014 4,924,114 +0.04(+0.80%)
Feb 24, 2017 4.979 4.979 4.927 4.974 4,520,127 +0.01(+0.28%)
Feb 23, 2017 4.929 4.978 4.886 4.960 9,645,730 +0.06(+1.17%)
Feb 22, 2017 4.956 4.956 4.827 4.902 7,862,255 -0.04(-0.76%)
Feb 21, 2017 4.837 4.959 4.815 4.940 7,564,345 +0.08(+1.71%)
Feb 17, 2017 4.857 4.857 4.857 0 -0.02(-0.35%)
Feb 16, 2017 4.844 4.904 4.841 4.874 3,754,983 +0.05(+1.01%)
Feb 15, 2017 4.830 4.854 4.786 4.826 7,207,896 -0.03(-0.62%)
Feb 14, 2017 4.855 4.873 4.790 4.856 6,169,995 -0.02(-0.35%)
Feb 13, 2017 4.895 4.910 4.812 4.873 6,995,839 -0.02(-0.44%)
Feb 10, 2017 4.815 4.900 4.808 4.895 6,664,048 +0.06(+1.33%)
Feb 09, 2017 4.831 4.857 4.789 4.830 10,084,111 -0.02(-0.40%)
Feb 08, 2017 4.806 4.880 4.776 4.850 14,647,666 +0.07(+1.37%)
Feb 07, 2017 4.745 4.801 4.717 4.784 7,820,020 +0.05(+0.97%)
Feb 06, 2017 4.753 4.770 4.694 4.738 9,045,526 -0.02(-0.41%)
Feb 03, 2017 4.840 4.913 4.749 4.758 13,517,633 +0.02(+0.34%)
Feb 02, 2017 4.639 4.754 4.632 4.741 13,691,254 +0.11(+2.45%)
Feb 01, 2017 4.694 4.738 4.624 4.628 7,346,956 -0.09(-1.91%)
Jan 31, 2017 4.712 4.761 4.702 4.718 6,899,954 +0.02(+0.43%)
Jan 30, 2017 4.750 4.752 4.693 4.698 9,959,857 -0.04(-0.95%)
Jan 27, 2017 4.777 4.779 4.707 4.743 7,230,680 -0.02(-0.36%)
Jan 26, 2017 4.770 4.796 4.736 4.760 5,392,584 -0.00(-0.09%)
Jan 25, 2017 4.842 4.842 4.763 4.764 8,471,860 -0.09(-1.77%)
Jan 24, 2017 4.828 4.864 4.811 4.850 12,517,329 +0.01(+0.31%)
Jan 23, 2017 4.788 4.836 4.775 4.835 9,187,761 +0.04(+0.89%)
Jan 20, 2017 4.728 4.794 4.717 4.792 10,355,316 +0.08(+1.63%)
Jan 19, 2017 4.733 4.746 4.705 4.715 5,914,230 -0.04(-0.94%)
Jan 18, 2017 4.774 4.799 4.747 4.760 6,330,127 -0.01(-0.13%)
Jan 17, 2017 4.743 4.780 4.732 4.766 11,400,364 +0.04(+0.77%)
Jan 13, 2017 4.730 4.730 4.730 0 -0.00(-0.09%)
Jan 12, 2017 4.672 4.743 4.641 4.734 7,987,438 +0.03(+0.57%)
Jan 11, 2017 4.736 4.756 4.703 4.707 11,190,407 -0.03(-0.63%)
Jan 10, 2017 4.804 4.815 4.736 4.737 11,601,438 -0.08(-1.58%)
Jan 09, 2017 4.875 4.883 4.809 4.813 6,517,516 -0.05(-1.08%)
Jan 06, 2017 4.850 4.877 4.815 4.866 12,136,722 +0.00(+0.00%)
Jan 05, 2017 4.828 4.887 4.780 4.866 7,784,459 +0.01(+0.20%)
Jan 04, 2017 4.828 4.873 4.796 4.856 10,176,483 +0.04(+0.93%)
Jan 03, 2017 4.891 4.896 4.782 4.811 7,193,820 -0.05(-1.12%)
Dec 30, 2016 4.866 4.866 4.866 0 +0.08(+1.68%)
Dec 29, 2016 4.749 4.800 4.737 4.785 6,102,815 +0.05(+1.06%)
Dec 28, 2016 4.749 4.759 4.710 4.735 7,638,273 -0.01(-0.18%)
Dec 27, 2016 4.788 4.811 4.736 4.744 12,262,339 -0.05(-0.96%)
Dec 23, 2016 4.790 4.790 4.790 0 +0.02(+0.43%)
Dec 22, 2016 4.700 4.770 4.636 4.769 10,438,423 +0.06(+1.32%)
Dec 21, 2016 4.803 4.846 4.687 4.707 15,526,006 -0.09(-1.94%)
Dec 20, 2016 4.764 4.821 4.760 4.800 11,162,170 +0.03(+0.61%)
Dec 19, 2016 4.759 4.791 4.721 4.771 13,979,899 +0.04(+0.91%)
Dec 16, 2016 4.667 4.765 4.664 4.729 28,261,596 +0.11(+2.29%)
Dec 15, 2016 4.552 4.693 4.529 4.623 17,902,888 +0.06(+1.29%)
Dec 14, 2016 4.577 4.610 4.511 4.564 15,209,702 -0.01(-0.28%)
Dec 13, 2016 4.570 4.609 4.509 4.577 10,813,546 +0.04(+0.80%)
Dec 12, 2016 4.521 4.556 4.503 4.540 14,348,680 +0.01(+0.24%)
Dec 09, 2016 4.559 4.608 4.521 4.530 8,424,418 -0.03(-0.68%)
Dec 08, 2016 4.511 4.595 4.488 4.561 7,137,821 +0.03(+0.59%)
Dec 07, 2016 4.481 4.537 4.459 4.534 9,754,010 +0.06(+1.39%)
Dec 06, 2016 4.495 4.544 4.464 4.472 13,162,995 -0.01(-0.31%)
Dec 05, 2016 4.470 4.506 4.435 4.486 9,889,548 +0.01(+0.31%)
Dec 02, 2016 4.454 4.537 4.431 4.472 12,367,677 +0.04(+0.99%)
Dec 01, 2016 4.505 4.505 4.398 4.428 13,898,642 -0.08(-1.76%)
Nov 30, 2016 4.434 4.531 4.379 4.507 18,669,352 +0.01(+0.12%)
Nov 29, 2016 4.476 4.539 4.475 4.502 15,463,431 +0.04(+0.84%)
Nov 28, 2016 4.390 4.480 4.390 4.464 13,335,438 +0.07(+1.56%)
Nov 25, 2016 4.367 4.432 4.352 4.396 4,802,123 +0.04(+1.03%)
Nov 23, 2016 4.351 4.351 4.351 0 -0.00(-0.05%)
Nov 22, 2016 4.283 4.356 4.246 4.353 14,083,051 +0.08(+1.96%)
Nov 21, 2016 4.342 4.377 4.263 4.269 14,519,881 -0.06(-1.41%)
Nov 18, 2016 4.323 4.336 4.261 4.330 18,167,378 +0.01(+0.12%)
Nov 17, 2016 4.359 4.390 4.318 4.325 12,575,429 -0.04(-0.88%)
Nov 16, 2016 4.361 4.405 4.326 4.364 12,695,769 +0.01(+0.15%)
Nov 15, 2016 4.562 4.562 4.313 4.357 35,749,452 -0.19(-4.14%)
Nov 14, 2016 4.451 4.591 4.349 4.545 33,613,512 +0.09(+1.98%)
Nov 11, 2016 4.501 4.567 4.439 4.457 22,735,110 -0.03(-0.73%)
Nov 10, 2016 4.610 4.631 4.458 4.490 16,928,132 -0.13(-2.87%)
Nov 09, 2016 4.664 4.696 4.452 4.623 13,199,862 -0.14(-2.96%)
Nov 08, 2016 4.711 4.781 4.678 4.764 9,501,170 +0.07(+1.49%)
Nov 07, 2016 4.769 4.769 4.667 4.694 12,389,008 -0.01(-0.29%)
Nov 04, 2016 4.671 4.733 4.646 4.708 10,559,061 +0.06(+1.33%)
Nov 03, 2016 4.666 4.715 4.644 4.646 11,174,838 -0.02(-0.41%)
Nov 02, 2016 4.646 4.708 4.640 4.665 16,830,480 +0.03(+0.69%)
Nov 01, 2016 4.671 4.708 4.598 4.633 15,244,510 -0.05(-1.00%)
Oct 31, 2016 4.602 4.704 4.578 4.680 17,788,734 +0.13(+2.85%)
Oct 28, 2016 4.551 4.643 4.510 4.550 18,500,552 +0.08(+1.76%)
Oct 27, 2016 4.589 4.589 4.433 4.472 11,182,974 -0.11(-2.36%)
Oct 26, 2016 4.525 4.592 4.468 4.580 11,289,872 +0.02(+0.49%)
Oct 25, 2016 4.537 4.575 4.499 4.558 13,344,135 -0.01(-0.19%)
Oct 24, 2016 4.633 4.676 4.560 4.566 9,368,742 -0.04(-0.88%)
Oct 21, 2016 4.565 4.624 4.558 4.607 9,240,515 +0.00(+0.09%)
Oct 20, 2016 4.556 4.614 4.553 4.602 14,006,647 +0.00(+0.02%)
Oct 19, 2016 4.561 4.606 4.545 4.601 7,027,543 +0.04(+0.93%)
Oct 18, 2016 4.622 4.626 4.555 4.559 7,045,510 -0.02(-0.37%)
Oct 17, 2016 4.558 4.599 4.544 4.576 6,988,209 +0.03(+0.70%)
Oct 14, 2016 4.574 4.612 4.532 4.544 11,992,433 -0.03(-0.74%)
Oct 13, 2016 4.512 4.601 4.487 4.578 12,604,613 +0.05(+1.01%)
Oct 12, 2016 4.499 4.562 4.490 4.532 17,522,918 +0.04(+0.95%)
Oct 11, 2016 4.498 4.536 4.481 4.490 21,372,136 -0.01(-0.19%)
Oct 10, 2016 4.461 4.521 4.454 4.498 10,106,729 +0.04(+0.95%)
Oct 07, 2016 4.492 4.529 4.438 4.456 12,649,032 -0.01(-0.12%)
Oct 06, 2016 4.454 4.518 4.395 4.461 22,417,080 -0.02(-0.52%)
Oct 05, 2016 4.690 4.701 4.478 4.485 27,871,432 -0.18(-3.96%)
Oct 04, 2016 4.748 4.753 4.634 4.669 15,269,464 -0.08(-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.