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

Apartment Investment & Mgmt (NY: AIV )

8.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2008 2.859 3.205 2.805 3.076 20,699,084 +0.29(+10.44%)
Sep 29, 2008 3.058 3.082 2.653 2.785 15,991,425 -0.30(-9.86%)
Sep 26, 2008 2.836 3.103 2.836 3.090 0 +0.16(+5.55%)
Sep 25, 2008 2.917 3.005 2.894 2.928 18,276,348 +0.03(+1.03%)
Sep 24, 2008 2.893 2.932 2.846 2.898 15,066,462 +0.00(+0.06%)
Sep 23, 2008 2.842 2.975 2.842 2.896 15,548,040 +0.06(+2.04%)
Sep 22, 2008 3.141 3.158 2.830 2.838 21,198,490 -0.35(-10.92%)
Sep 19, 2008 3.250 3.689 3.031 3.186 0 +0.18(+5.84%)
Sep 18, 2008 2.728 3.025 2.569 3.010 61,620,388 +0.31(+11.67%)
Sep 17, 2008 2.903 2.958 2.655 2.696 47,019,736 -0.27(-9.07%)
Sep 16, 2008 2.864 2.987 2.837 2.965 38,812,080 +0.07(+2.52%)
Sep 15, 2008 2.973 3.154 2.892 2.892 38,675,076 -0.25(-7.81%)
Sep 12, 2008 3.056 3.161 3.022 3.137 0 +0.04(+1.42%)
Sep 11, 2008 3.019 3.097 2.974 3.093 20,972,824 +0.01(+0.17%)
Sep 10, 2008 3.168 3.188 3.035 3.088 21,373,076 -0.06(-1.98%)
Sep 09, 2008 3.226 3.269 3.142 3.150 30,035,942 -0.08(-2.55%)
Sep 08, 2008 3.262 3.348 3.115 3.233 27,061,468 +0.12(+3.81%)
Sep 05, 2008 3.068 3.124 3.025 3.114 0 +0.02(+0.51%)
Sep 04, 2008 3.174 3.192 3.086 3.098 17,967,100 -0.09(-2.70%)
Sep 03, 2008 3.129 3.195 3.062 3.184 20,447,258 +0.07(+2.20%)
Sep 02, 2008 3.180 3.244 3.046 3.116 13,653,442 +0.00(+0.08%)
Aug 29, 2008 3.138 3.176 3.106 3.113 0 -0.07(-2.07%)
Aug 28, 2008 3.130 3.190 3.099 3.179 11,452,660 +0.08(+2.49%)
Aug 27, 2008 3.126 3.129 3.065 3.102 10,360,852 -0.01(-0.25%)
Aug 26, 2008 3.068 3.131 3.031 3.110 14,490,464 +0.05(+1.55%)
Aug 25, 2008 3.150 3.159 3.055 3.062 11,067,754 -0.12(-3.68%)
Aug 22, 2008 3.132 3.206 3.088 3.179 0 +0.06(+2.00%)
Aug 21, 2008 3.114 3.153 3.091 3.117 11,845,818 -0.02(-0.59%)
Aug 20, 2008 3.154 3.172 3.078 3.135 12,592,793 -0.01(-0.34%)
Aug 19, 2008 3.167 3.167 3.095 3.146 13,367,863 -0.05(-1.51%)
Aug 18, 2008 3.342 3.363 3.148 3.194 17,044,322 -0.14(-4.27%)
Aug 15, 2008 3.322 3.369 3.280 3.336 0 -0.00(-0.11%)
Aug 14, 2008 3.292 3.370 3.289 3.340 16,207,505 -0.00(-0.05%)
Aug 13, 2008 3.328 3.388 3.282 3.342 18,527,980 +0.02(+0.61%)
Aug 12, 2008 3.334 3.403 3.278 3.321 16,992,320 -0.05(-1.41%)
Aug 11, 2008 3.414 3.474 3.333 3.369 33,820,176 -0.06(-1.79%)
Aug 08, 2008 3.269 3.481 3.258 3.430 23,691,226 +0.17(+5.14%)
Aug 07, 2008 3.269 3.356 3.236 3.262 22,750,804 -0.05(-1.51%)
Aug 06, 2008 3.342 3.358 3.287 3.313 24,757,182 -0.03(-0.92%)
Aug 05, 2008 3.123 3.356 3.123 3.343 28,555,940 +0.24(+7.73%)
Aug 04, 2008 3.158 3.177 3.076 3.103 22,437,972 -0.02(-0.79%)
Aug 01, 2008 3.195 3.353 3.062 3.128 42,025,688 +0.13(+4.21%)
Jul 31, 2008 2.982 3.060 2.964 3.002 18,905,702 -0.03(-1.01%)
Jul 30, 2008 3.118 3.178 2.937 3.032 22,454,204 -0.05(-1.62%)
Jul 29, 2008 3.082 3.089 2.865 3.082 29,525,084 +0.23(+7.97%)
Jul 28, 2008 2.978 3.001 2.852 2.855 23,273,228 -0.12(-4.19%)
Jul 25, 2008 2.975 3.029 2.914 2.980 31,340,836 +0.03(+0.95%)
Jul 24, 2008 3.328 3.405 2.921 2.951 43,388,120 -0.60(-16.83%)
Jul 23, 2008 3.491 3.714 3.472 3.549 40,495,108 +0.07(+1.99%)
Jul 22, 2008 3.259 3.508 3.212 3.479 35,401,108 +0.21(+6.45%)
Jul 21, 2008 3.175 3.294 3.163 3.269 17,604,928 +0.08(+2.56%)
Jul 18, 2008 3.163 3.208 3.088 3.187 17,900,640 +0.03(+1.06%)
Jul 17, 2008 3.058 3.189 3.010 3.154 27,174,772 +0.10(+3.25%)
Jul 16, 2008 2.824 3.074 2.784 3.054 28,403,144 +0.24(+8.42%)
Jul 15, 2008 2.771 2.914 2.755 2.817 32,133,904 +0.04(+1.46%)
Jul 14, 2008 2.982 2.996 2.776 2.777 23,494,408 -0.15(-5.22%)
Jul 11, 2008 2.822 3.013 2.816 2.930 26,357,708 -0.01(-0.51%)
Jul 10, 2008 2.834 3.000 2.807 2.944 21,920,556 +0.09(+3.33%)
Jul 09, 2008 3.114 3.127 2.842 2.850 18,289,280 -0.28(-9.00%)
Jul 08, 2008 2.863 3.154 2.853 3.132 25,644,384 +0.27(+9.39%)
Jul 07, 2008 2.970 2.996 2.846 2.863 17,970,902 -0.08(-2.86%)
Jul 04, 2008 2.964 2.988 2.910 2.947 11,090,067 +0.00(+0.00%)
Jul 03, 2008 2.964 2.988 2.910 2.947 11,090,067 +0.02(+0.63%)
Jul 02, 2008 3.002 3.024 2.929 2.929 12,135,348 -0.08(-2.74%)
Jul 01, 2008 2.946 3.031 2.901 3.011 15,604,118 +0.02(+0.65%)
Jun 30, 2008 2.992 3.060 2.954 2.992 10,792,511 +0.01(+0.47%)
Jun 27, 2008 2.994 3.004 2.928 2.978 19,465,738 +0.01(+0.18%)
Jun 26, 2008 3.066 3.096 2.965 2.973 12,830,924 -0.15(-4.76%)
Jun 25, 2008 3.096 3.192 3.088 3.121 15,071,072 +0.05(+1.51%)
Jun 24, 2008 3.024 3.111 3.006 3.074 8,298,522 +0.03(+0.89%)
Jun 23, 2008 3.157 3.161 3.038 3.047 10,909,608 -0.07(-2.39%)
Jun 20, 2008 3.222 3.236 3.111 3.122 16,384,276 -0.12(-3.76%)
Jun 19, 2008 3.196 3.244 3.164 3.244 9,598,919 +0.06(+1.90%)
Jun 18, 2008 3.206 3.264 3.178 3.183 11,737,010 -0.05(-1.52%)
Jun 17, 2008 3.352 3.378 3.231 3.233 9,087,105 -0.11(-3.16%)
Jun 16, 2008 3.306 3.343 3.262 3.338 13,688,118 +0.07(+2.15%)
Jun 13, 2008 3.221 3.268 3.172 3.268 8,773,953 +0.06(+1.78%)
Jun 12, 2008 3.214 3.272 3.155 3.211 9,478,294 +0.05(+1.50%)
Jun 11, 2008 3.219 3.242 3.159 3.163 11,720,822 -0.07(-2.09%)
Jun 10, 2008 3.215 3.262 3.166 3.231 13,153,183 +0.01(+0.41%)
Jun 09, 2008 3.358 3.401 3.208 3.218 17,951,640 -0.14(-4.03%)
Jun 06, 2008 3.511 3.516 3.337 3.353 13,938,168 -0.20(-5.68%)
Jun 05, 2008 3.476 3.555 3.457 3.555 9,856,585 +0.10(+2.95%)
Jun 04, 2008 3.417 3.473 3.401 3.453 11,108,851 +0.03(+0.92%)
Jun 03, 2008 3.414 3.450 3.369 3.421 10,991,527 +0.01(+0.31%)
Jun 02, 2008 3.392 3.444 3.338 3.411 14,157,311 -0.06(-1.87%)
May 30, 2008 3.501 3.527 3.473 3.476 11,746,094 -0.03(-0.98%)
May 29, 2008 3.458 3.517 3.450 3.510 10,931,351 +0.05(+1.50%)
May 28, 2008 3.430 3.460 3.409 3.458 14,187,979 +0.06(+1.65%)
May 27, 2008 3.345 3.533 3.336 3.402 10,657,634 +0.07(+2.03%)
May 26, 2008 3.342 3.361 3.320 3.334 0 +0.00(+0.00%)
May 23, 2008 3.342 3.361 3.320 3.334 10,581,736 -0.06(-1.89%)
May 22, 2008 3.378 3.445 3.378 3.399 11,783,218 +0.01(+0.29%)
May 21, 2008 3.501 3.541 3.359 3.389 12,882,357 -0.10(-2.80%)
May 20, 2008 3.530 3.533 3.468 3.486 10,221,056 -0.05(-1.51%)
May 19, 2008 3.544 3.623 3.520 3.540 12,510,281 -0.01(-0.35%)
May 16, 2008 3.547 3.582 3.517 3.552 8,221,053 -0.01(-0.30%)
May 15, 2008 3.472 3.570 3.465 3.563 12,841,989 +0.08(+2.19%)
May 14, 2008 3.459 3.527 3.450 3.486 12,810,842 -0.01(-0.35%)
May 13, 2008 3.470 3.511 3.446 3.499 14,860,547 +0.03(+0.76%)
May 12, 2008 3.357 3.473 3.352 3.472 14,822,673 +0.14(+4.11%)
May 09, 2008 3.347 3.383 3.313 3.335 19,960,352 -0.05(-1.58%)
May 08, 2008 3.442 3.442 3.329 3.389 14,383,705 -0.00(-0.13%)
May 07, 2008 3.476 3.518 3.392 3.393 18,481,806 -0.10(-2.89%)
May 06, 2008 3.410 3.494 3.390 3.494 17,783,168 +0.06(+1.79%)
May 05, 2008 3.444 3.472 3.409 3.433 11,497,501 -0.01(-0.43%)
May 02, 2008 3.313 3.549 3.313 3.448 18,274,400 +0.09(+2.75%)
May 01, 2008 3.245 3.371 3.223 3.356 15,343,298 +0.11(+3.30%)
Apr 30, 2008 3.277 3.375 3.248 3.248 14,391,947 -0.05(-1.54%)
Apr 29, 2008 3.352 3.352 3.278 3.299 6,497,398 -0.04(-1.08%)
Apr 28, 2008 3.276 3.354 3.252 3.335 14,065,123 +0.04(+1.33%)
Apr 25, 2008 3.287 3.302 3.241 3.291 14,900,494 +0.01(+0.40%)
Apr 24, 2008 3.168 3.293 3.168 3.278 18,477,594 +0.10(+3.27%)
Apr 23, 2008 3.164 3.240 3.155 3.175 14,968,161 +0.01(+0.22%)
Apr 22, 2008 3.159 3.211 3.145 3.168 12,917,374 -0.03(-0.80%)
Apr 21, 2008 3.218 3.242 3.165 3.193 14,126,995 -0.05(-1.52%)
Apr 18, 2008 3.315 3.363 3.231 3.242 13,173,845 -0.04(-1.36%)
Apr 17, 2008 3.320 3.320 3.255 3.287 13,697,749 -0.01(-0.35%)
Apr 16, 2008 3.228 3.299 3.216 3.298 23,412,716 +0.10(+3.27%)
Apr 15, 2008 3.228 3.255 3.154 3.194 15,874,568 -0.01(-0.25%)
Apr 14, 2008 3.267 3.268 3.199 3.202 13,293,605 -0.06(-1.86%)
Apr 11, 2008 3.268 3.320 3.253 3.262 12,744,280 -0.04(-1.33%)
Apr 10, 2008 3.272 3.326 3.218 3.306 17,894,412 +0.03(+0.80%)
Apr 09, 2008 3.420 3.434 3.280 3.280 16,614,268 -0.14(-4.08%)
Apr 08, 2008 3.468 3.478 3.400 3.420 13,769,981 -0.06(-1.72%)
Apr 07, 2008 3.443 3.483 3.425 3.479 14,531,242 +0.08(+2.43%)
Apr 04, 2008 3.481 3.501 3.396 3.397 19,400,702 -0.14(-3.88%)
Apr 03, 2008 3.400 3.545 3.378 3.534 21,570,520 +0.11(+3.29%)
Apr 02, 2008 3.390 3.450 3.341 3.421 28,753,270 +0.05(+1.38%)
Apr 01, 2008 3.197 3.376 3.191 3.375 23,790,916 +0.23(+7.29%)
Mar 31, 2008 3.113 3.208 3.095 3.146 18,215,476 +0.05(+1.65%)
Mar 28, 2008 3.134 3.209 3.095 3.095 16,018,303 -0.14(-4.45%)
Mar 27, 2008 3.300 3.372 3.239 3.239 11,412,235 -0.06(-1.86%)
Mar 26, 2008 3.389 3.413 3.300 3.300 19,109,590 -0.12(-3.49%)
Mar 25, 2008 3.421 3.426 3.353 3.420 17,466,658 -0.01(-0.18%)
Mar 24, 2008 3.371 3.481 3.355 3.426 25,866,304 +0.09(+2.55%)
Mar 21, 2008 3.308 3.428 3.276 3.341 30,320,214 -0.00(-0.00%)
Mar 20, 2008 3.308 3.428 3.276 3.341 30,320,214 +0.06(+1.93%)
Mar 19, 2008 3.335 3.389 3.277 3.277 17,769,394 -0.05(-1.45%)
Mar 18, 2008 3.195 3.326 3.175 3.326 17,669,874 +0.21(+6.65%)
Mar 17, 2008 3.009 3.137 2.994 3.118 18,646,010 +0.02(+0.74%)
Mar 14, 2008 3.161 3.199 3.000 3.096 18,985,174 -0.06(-1.92%)
Mar 13, 2008 3.070 3.175 2.979 3.156 13,259,043 +0.06(+1.87%)
Mar 12, 2008 3.125 3.231 3.096 3.098 11,366,005 -0.03(-0.84%)
Mar 11, 2008 2.967 3.135 2.960 3.125 22,064,848 +0.23(+7.92%)
Mar 10, 2008 2.939 2.963 2.884 2.895 12,691,219 -0.03(-1.08%)
Mar 07, 2008 2.856 2.984 2.841 2.927 16,899,472 +0.03(+1.18%)
Mar 06, 2008 3.026 3.048 2.879 2.893 17,554,578 -0.17(-5.64%)
Mar 05, 2008 3.047 3.128 3.037 3.066 16,768,533 +0.02(+0.75%)
Mar 04, 2008 3.029 3.076 2.970 3.043 15,540,732 -0.01(-0.43%)
Mar 03, 2008 3.024 3.072 3.002 3.056 13,114,056 +0.03(+0.99%)
Feb 29, 2008 3.086 3.122 3.017 3.026 11,457,737 -0.09(-2.79%)
Feb 28, 2008 3.171 3.181 3.113 3.113 9,296,924 -0.09(-2.72%)
Feb 27, 2008 3.219 3.255 3.178 3.200 12,565,425 -0.05(-1.54%)
Feb 26, 2008 3.255 3.313 3.211 3.250 15,330,264 -0.03(-0.86%)
Feb 25, 2008 3.157 3.278 3.118 3.278 17,600,216 +0.12(+3.70%)
Feb 22, 2008 3.084 3.161 3.038 3.161 18,162,348 +0.08(+2.74%)
Feb 21, 2008 3.206 3.236 3.077 3.077 16,871,616 -0.10(-3.29%)
Feb 20, 2008 3.101 3.195 3.100 3.182 16,558,202 +0.04(+1.40%)
Feb 19, 2008 3.248 3.253 3.128 3.138 15,410,612 -0.08(-2.48%)
Feb 18, 2008 3.188 3.218 3.135 3.218 0 +0.00(+0.00%)
Feb 15, 2008 3.188 3.218 3.135 3.218 11,369,784 +0.02(+0.77%)
Feb 14, 2008 3.235 3.248 3.168 3.193 12,962,273 -0.05(-1.65%)
Feb 13, 2008 3.234 3.273 3.173 3.247 24,159,578 +0.04(+1.26%)
Feb 12, 2008 3.096 3.255 3.096 3.206 29,319,250 +0.11(+3.58%)
Feb 11, 2008 3.152 3.184 3.092 3.096 19,594,162 -0.07(-2.11%)
Feb 08, 2008 3.145 3.269 3.121 3.162 32,283,856 -0.17(-4.96%)
Feb 07, 2008 3.183 3.333 3.178 3.327 15,255,721 +0.10(+3.22%)
Feb 06, 2008 3.303 3.377 3.224 3.224 15,167,552 -0.05(-1.48%)
Feb 05, 2008 3.411 3.423 3.265 3.272 25,947,950 -0.19(-5.60%)
Feb 04, 2008 3.575 3.602 3.463 3.466 23,124,178 -0.11(-3.02%)
Feb 01, 2008 3.470 3.611 3.432 3.574 20,284,558 +0.11(+3.09%)
Jan 31, 2008 3.386 3.506 3.385 3.467 21,933,670 +0.02(+0.59%)
Jan 30, 2008 3.492 3.563 3.421 3.447 18,624,572 -0.05(-1.53%)
Jan 29, 2008 3.569 3.575 3.477 3.501 14,420,373 -0.01(-0.25%)
Jan 28, 2008 3.417 3.512 3.362 3.509 19,318,178 +0.10(+2.96%)
Jan 25, 2008 3.371 3.488 3.371 3.408 29,258,528 +0.04(+1.04%)
Jan 24, 2008 3.395 3.412 3.274 3.373 27,512,708 -0.05(-1.56%)
Jan 23, 2008 2.965 3.493 2.923 3.427 41,838,788 +0.37(+11.97%)
Jan 22, 2008 2.836 3.118 2.829 3.060 19,051,372 +0.12(+4.19%)
Jan 21, 2008 2.934 3.004 2.869 2.937 0 +0.00(+0.00%)
Jan 18, 2008 2.934 3.004 2.869 2.937 27,742,130 +0.01(+0.48%)
Jan 17, 2008 2.943 3.012 2.890 2.923 20,788,368 -0.03(-1.13%)
Jan 16, 2008 2.827 3.010 2.827 2.957 22,999,864 +0.12(+4.28%)
Jan 15, 2008 2.858 2.901 2.807 2.836 18,602,978 -0.07(-2.36%)
Jan 14, 2008 2.952 2.993 2.793 2.904 23,129,732 -0.02(-0.66%)
Jan 11, 2008 2.836 2.995 2.809 2.923 22,783,032 +0.03(+1.12%)
Jan 10, 2008 2.762 2.967 2.677 2.891 26,136,676 +0.09(+3.26%)
Jan 09, 2008 2.699 2.827 2.627 2.800 34,456,768 +0.10(+3.71%)
Jan 08, 2008 2.864 2.959 2.691 2.699 25,728,956 -0.16(-5.45%)
Jan 07, 2008 2.870 2.913 2.771 2.855 25,162,942 +0.01(+0.28%)
Jan 04, 2008 2.904 2.904 2.819 2.847 18,805,180 -0.07(-2.53%)
Jan 03, 2008 3.002 3.085 2.920 2.921 17,832,644 -0.06(-2.18%)
Jan 02, 2008 3.051 3.063 2.945 2.986 21,021,604 -0.07(-2.13%)
Jan 01, 2008 3.038 3.098 3.021 3.051 0 +0.00(+0.00%)
Dec 31, 2007 3.038 3.098 3.021 3.051 12,940,836 +0.01(+0.32%)
Dec 28, 2007 3.139 3.154 2.984 3.041 24,004,060 -0.04(-1.40%)
Dec 27, 2007 3.201 3.224 3.080 3.084 15,435,281 -0.25(-7.58%)
Dec 26, 2007 3.347 3.371 3.289 3.337 11,684,564 -0.00(-0.13%)
Dec 24, 2007 3.252 3.343 3.184 3.342 12,813,051 +0.17(+5.32%)
Dec 21, 2007 3.174 3.217 3.130 3.173 15,253,456 +0.01(+0.33%)
Dec 20, 2007 3.190 3.208 3.107 3.162 16,340,630 -0.01(-0.36%)
Dec 19, 2007 3.102 3.174 3.068 3.174 17,264,102 +0.08(+2.55%)
Dec 18, 2007 3.103 3.142 2.995 3.095 16,041,230 +0.02(+0.63%)
Dec 17, 2007 3.103 3.142 3.038 3.075 17,809,442 -0.03(-0.91%)
Dec 14, 2007 3.190 3.197 3.096 3.103 18,824,624 -0.06(-2.02%)
Dec 13, 2007 3.194 3.223 3.095 3.168 19,759,332 -0.06(-1.93%)
Dec 12, 2007 3.373 3.424 3.145 3.230 27,614,480 -0.06(-1.89%)
Dec 11, 2007 3.552 3.574 3.292 3.292 18,733,416 -0.26(-7.37%)
Dec 10, 2007 3.523 3.554 3.475 3.554 19,151,346 +0.05(+1.35%)
Dec 07, 2007 3.595 3.605 3.492 3.507 13,762,353 -0.06(-1.75%)
Dec 06, 2007 3.440 3.580 3.426 3.569 18,844,546 +0.12(+3.60%)
Dec 05, 2007 3.389 3.448 3.356 3.445 26,301,652 +0.09(+2.54%)
Dec 04, 2007 3.383 3.408 3.327 3.360 16,194,926 -0.05(-1.47%)
Dec 03, 2007 3.502 3.502 3.410 3.410 16,632,983 -0.08(-2.39%)
Nov 30, 2007 3.451 3.625 3.352 3.493 17,071,462 +0.08(+2.24%)
Nov 29, 2007 3.350 3.429 3.298 3.417 14,693,532 +0.05(+1.46%)
Nov 28, 2007 3.230 3.377 3.215 3.368 16,353,278 +0.16(+4.84%)
Nov 27, 2007 3.201 3.229 3.120 3.212 20,125,784 +0.02(+0.69%)
Nov 26, 2007 3.408 3.429 3.179 3.190 25,718,062 -0.19(-5.74%)
Nov 23, 2007 3.321 3.398 3.321 3.385 5,959,537 +0.08(+2.36%)
Nov 21, 2007 3.218 3.328 3.178 3.306 13,408,105 +0.06(+1.84%)
Nov 20, 2007 3.273 3.361 3.177 3.247 16,056,029 -0.04(-1.10%)
Nov 19, 2007 3.262 3.361 3.255 3.283 17,296,580 -0.03(-0.85%)
Nov 16, 2007 3.414 3.414 3.272 3.311 20,153,140 -0.07(-2.00%)
Nov 15, 2007 3.337 3.395 3.320 3.378 13,799,716 +0.01(+0.23%)
Nov 14, 2007 3.472 3.511 3.368 3.371 15,473,167 -0.14(-4.08%)
Nov 13, 2007 3.368 3.514 3.341 3.514 14,802,648 +0.20(+5.88%)
Nov 12, 2007 3.300 3.436 3.300 3.319 13,648,308 -0.01(-0.21%)
Nov 09, 2007 3.235 3.366 3.235 3.326 28,918,760 +0.03(+0.80%)
Nov 08, 2007 3.360 3.362 3.240 3.299 29,042,834 -0.02(-0.63%)
Nov 07, 2007 3.437 3.477 3.313 3.320 16,829,142 -0.19(-5.38%)
Nov 06, 2007 3.531 3.541 3.457 3.509 18,017,498 -0.00(-0.05%)
Nov 05, 2007 3.593 3.623 3.493 3.511 15,308,657 -0.12(-3.24%)
Nov 02, 2007 3.909 3.909 3.568 3.629 19,034,090 -0.26(-6.62%)
Nov 01, 2007 4.054 4.090 3.886 3.886 10,825,070 -0.22(-5.33%)
Oct 31, 2007 4.028 4.105 3.997 4.105 15,087,317 +0.10(+2.46%)
Oct 30, 2007 3.916 4.022 3.916 4.006 10,152,274 +0.09(+2.31%)
Oct 29, 2007 3.944 3.953 3.885 3.916 7,043,296 -0.01(-0.16%)
Oct 26, 2007 3.927 3.982 3.876 3.922 7,241,378 +0.04(+1.02%)
Oct 25, 2007 3.900 3.929 3.823 3.883 9,523,876 -0.01(-0.20%)
Oct 24, 2007 3.899 3.909 3.815 3.891 11,886,061 -0.02(-0.47%)
Oct 23, 2007 3.866 3.909 3.847 3.909 8,073,551 +0.07(+1.69%)
Oct 22, 2007 3.793 3.867 3.778 3.844 11,588,938 +0.01(+0.14%)
Oct 19, 2007 3.908 3.946 3.821 3.839 27,160,008 -0.07(-1.80%)
Oct 18, 2007 3.878 3.957 3.811 3.909 7,055,819 -0.01(-0.13%)
Oct 17, 2007 4.020 4.029 3.845 3.914 7,444,014 -0.08(-2.04%)
Oct 16, 2007 4.058 4.080 3.986 3.996 8,478,822 -0.06(-1.54%)
Oct 15, 2007 4.145 4.164 4.042 4.058 6,676,731 -0.10(-2.30%)
Oct 12, 2007 4.238 4.260 4.131 4.154 5,800,161 -0.07(-1.77%)
Oct 11, 2007 4.280 4.304 4.213 4.229 6,706,329 -0.01(-0.35%)
Oct 10, 2007 4.257 4.288 4.205 4.244 8,056,475 +0.00(+0.02%)
Oct 09, 2007 4.295 4.295 4.190 4.243 6,926,041 -0.02(-0.37%)
Oct 08, 2007 4.292 4.317 4.248 4.259 8,136,163 -0.06(-1.32%)
Oct 05, 2007 4.194 4.316 4.194 4.316 11,822,310 +0.15(+3.54%)
Oct 04, 2007 4.151 4.168 4.092 4.168 7,118,431 +0.04(+0.96%)
Oct 03, 2007 4.159 4.192 4.123 4.129 9,728,788 -0.03(-0.72%)
Oct 02, 2007 4.093 4.186 4.077 4.158 10,031,603 +0.09(+2.27%)
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.