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

Apartment Investment & Mgmt (NY: AIV )

9.240 -0.050 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2018 5.175 5.175 5.175 0 +0.02(+0.42%)
Mar 28, 2018 5.047 5.179 5.047 5.154 10,255,519 +0.13(+2.60%)
Mar 27, 2018 4.966 5.077 4.919 5.023 7,928,080 +0.06(+1.15%)
Mar 26, 2018 4.919 4.978 4.916 4.966 6,071,110 +0.06(+1.24%)
Mar 23, 2018 4.971 4.997 4.877 4.905 10,597,039 -0.06(-1.25%)
Mar 22, 2018 5.038 5.107 4.966 4.967 9,247,737 -0.09(-1.71%)
Mar 21, 2018 5.081 5.095 5.019 5.053 7,117,303 -0.04(-0.80%)
Mar 20, 2018 5.140 5.165 5.067 5.094 11,978,107 -0.04(-0.87%)
Mar 19, 2018 5.157 5.157 5.099 5.138 6,436,750 -0.03(-0.57%)
Mar 16, 2018 5.117 5.178 5.098 5.168 11,383,399 +0.05(+1.07%)
Mar 15, 2018 5.112 5.150 5.076 5.113 6,811,673 -0.01(-0.10%)
Mar 14, 2018 5.087 5.134 5.081 5.118 17,254,590 +0.03(+0.62%)
Mar 13, 2018 5.114 5.136 5.066 5.086 6,808,153 +0.00(+0.02%)
Mar 12, 2018 5.080 5.095 5.032 5.085 11,071,713 +0.01(+0.13%)
Mar 09, 2018 4.957 5.080 4.944 5.079 15,533,884 +0.13(+2.54%)
Mar 08, 2018 4.930 4.972 4.915 4.953 8,767,827 +0.02(+0.46%)
Mar 07, 2018 4.960 4.930 8,789,087 +0.03(+0.52%)
Mar 06, 2018 4.917 4.926 4.850 4.905 11,362,603 -0.02(-0.36%)
Mar 05, 2018 4.869 4.935 4.847 4.922 10,280,748 +0.04(+0.91%)
Mar 02, 2018 4.886 4.931 4.856 4.878 8,919,350 -0.01(-0.18%)
Mar 01, 2018 4.888 4.964 4.867 4.887 10,877,228 -0.02(-0.47%)
Feb 28, 2018 4.897 4.972 4.889 4.910 26,059,214 +0.03(+0.60%)
Feb 27, 2018 4.943 4.972 4.858 4.880 9,278,352 -0.07(-1.49%)
Feb 26, 2018 4.953 4.968 4.911 4.954 5,829,663 +0.02(+0.33%)
Feb 23, 2018 4.887 4.941 4.860 4.938 7,425,760 +0.08(+1.57%)
Feb 22, 2018 4.861 8,825,663 +0.04(+0.74%)
Feb 21, 2018 4.962 5.000 4.822 4.826 9,664,960 -0.14(-2.84%)
Feb 20, 2018 4.996 5.081 4.966 4.967 7,574,898 -0.07(-1.46%)
Feb 16, 2018 5.040 5.040 5.040 0 +0.04(+0.81%)
Feb 15, 2018 4.888 5.004 4.886 5.000 13,464,098 +0.09(+1.86%)
Feb 14, 2018 4.936 4.956 4.866 4.908 8,388,247 -0.07(-1.48%)
Feb 13, 2018 4.968 5.001 4.934 4.982 6,612,869 +0.00(+0.03%)
Feb 12, 2018 5.002 5.002 4.847 4.981 11,265,222 -0.01(-0.18%)
Feb 09, 2018 4.883 5.024 4.859 4.990 11,421,802 +0.14(+2.96%)
Feb 08, 2018 4.973 5.046 4.844 4.846 10,419,921 -0.13(-2.55%)
Feb 07, 2018 5.017 5.054 4.973 4.973 8,216,742 -0.05(-1.03%)
Feb 06, 2018 4.984 5.059 4.927 5.025 18,134,646 -0.09(-1.81%)
Feb 05, 2018 5.125 5.158 5.052 5.118 9,579,925 -0.03(-0.49%)
Feb 02, 2018 5.128 5.190 5.016 5.143 14,422,304 -0.03(-0.61%)
Feb 01, 2018 5.315 5.345 5.172 5.175 11,700,260 -0.13(-2.49%)
Jan 31, 2018 5.194 5.312 5.187 5.307 8,677,760 +0.11(+2.17%)
Jan 30, 2018 5.200 5.260 5.191 5.194 8,528,111 -0.06(-1.21%)
Jan 29, 2018 5.314 5.319 5.247 5.257 10,216,657 -0.08(-1.54%)
Jan 26, 2018 5.375 5.388 5.300 5.340 7,876,012 -0.02(-0.40%)
Jan 25, 2018 5.331 5.369 5.307 5.361 6,216,308 +0.02(+0.43%)
Jan 24, 2018 5.365 5.393 5.326 5.338 6,449,540 -0.03(-0.59%)
Jan 23, 2018 5.274 5.371 5.263 5.370 8,295,588 +0.12(+2.30%)
Jan 22, 2018 5.200 5.255 5.176 5.250 9,133,581 +0.10(+1.95%)
Jan 19, 2018 5.156 5.163 5.119 5.149 7,568,822 +0.00(+0.05%)
Jan 18, 2018 5.162 5.194 5.123 5.147 10,262,119 -0.05(-0.93%)
Jan 17, 2018 5.192 5.236 5.159 5.195 9,542,071 +0.03(+0.61%)
Jan 16, 2018 5.170 5.222 5.161 5.163 5,858,468 +0.01(+0.22%)
Jan 12, 2018 5.152 5.152 5.152 0 -0.04(-0.81%)
Jan 11, 2018 5.262 5.285 5.184 5.194 8,205,696 -0.06(-1.23%)
Jan 10, 2018 5.296 5.321 5.220 5.258 7,428,462 -0.07(-1.24%)
Jan 09, 2018 5.426 5.441 5.322 5.324 7,884,259 -0.12(-2.12%)
Jan 08, 2018 5.404 5.442 5.389 5.440 6,480,874 +0.04(+0.78%)
Jan 05, 2018 5.417 5.433 5.359 5.398 7,879,465 -0.03(-0.61%)
Jan 04, 2018 5.497 5.507 5.413 5.431 5,989,856 -0.09(-1.59%)
Jan 03, 2018 5.513 5.530 5.466 5.518 5,492,380 +0.01(+0.14%)
Jan 02, 2018 5.554 5.558 5.518 5.511 5,280,042 -0.03(-0.59%)
Dec 29, 2017 5.544 5.544 5.544 0 +0.02(+0.28%)
Dec 28, 2017 5.516 5.532 5.478 5.529 4,909,981 +0.03(+0.53%)
Dec 27, 2017 5.521 5.526 5.489 5.499 4,909,902 +0.00(+0.07%)
Dec 26, 2017 5.485 5.508 5.471 5.496 3,605,633 +0.02(+0.32%)
Dec 22, 2017 5.474 5.521 5.463 5.478 10,266,637 +0.01(+0.09%)
Dec 21, 2017 5.501 5.501 5.441 5.473 11,292,093 -0.01(-0.25%)
Dec 20, 2017 5.480 5.501 5.470 5.487 10,822,553 +0.00(+0.05%)
Dec 19, 2017 5.612 5.622 5.459 5.484 6,979,997 -0.12(-2.22%)
Dec 18, 2017 5.586 5.633 5.584 5.608 7,389,070 +0.05(+0.87%)
Dec 15, 2017 5.574 5.586 5.546 5.560 18,587,818 -0.00(-0.02%)
Dec 14, 2017 5.556 5.574 5.540 5.562 3,418,099 -0.01(-0.09%)
Dec 13, 2017 5.581 5.588 5.544 5.567 6,051,268 +0.00(+0.02%)
Dec 12, 2017 5.565 5.596 5.529 5.565 10,282,383 -0.05(-0.86%)
Dec 11, 2017 5.594 5.615 5.564 5.614 7,719,882 +0.02(+0.29%)
Dec 08, 2017 5.573 5.612 5.555 5.597 5,920,756 +0.04(+0.64%)
Dec 07, 2017 5.535 5.573 5.447 5.562 6,517,836 +0.03(+0.57%)
Dec 06, 2017 5.512 5.532 5.501 5.530 4,731,435 +0.03(+0.48%)
Dec 05, 2017 5.577 5.577 5.489 5.503 6,659,190 -0.07(-1.25%)
Dec 04, 2017 5.598 5.610 5.567 5.573 7,799,429 -0.01(-0.11%)
Dec 01, 2017 5.610 5.641 5.569 5.579 7,881,074 -0.01(-0.23%)
Nov 30, 2017 5.619 5.641 5.568 5.592 7,413,221 -0.03(-0.45%)
Nov 29, 2017 5.577 5.640 5.542 5.617 5,898,490 +0.02(+0.36%)
Nov 28, 2017 5.629 5.649 5.578 5.597 5,332,703 -0.03(-0.61%)
Nov 27, 2017 5.687 5.690 5.630 5.631 4,563,652 -0.04(-0.78%)
Nov 24, 2017 5.690 5.696 5.671 5.676 1,748,886 +0.01(+0.25%)
Nov 22, 2017 5.629 5.706 5.625 5.662 4,784,419 -0.04(-0.62%)
Nov 21, 2017 5.629 5.723 5.629 5.697 9,288,165 +0.08(+1.51%)
Nov 20, 2017 5.602 5.620 5.581 5.612 5,950,646 +0.01(+0.14%)
Nov 17, 2017 5.646 5.676 5.559 5.605 27,582,064 -0.06(-1.12%)
Nov 16, 2017 5.610 5.681 5.579 5.668 7,607,015 +0.02(+0.42%)
Nov 15, 2017 5.742 5.756 5.644 5.644 6,691,604 -0.09(-1.50%)
Nov 14, 2017 5.753 5.782 5.729 5.730 4,817,030 -0.03(-0.53%)
Nov 13, 2017 5.733 5.777 5.729 5.761 7,913,132 +0.04(+0.75%)
Nov 10, 2017 5.694 5.753 5.685 5.718 6,036,608 -0.01(-0.18%)
Nov 09, 2017 5.715 5.763 5.715 5.728 5,481,230 -0.02(-0.33%)
Nov 08, 2017 5.681 5.758 5.681 5.747 5,196,646 +0.06(+1.02%)
Nov 07, 2017 5.668 5.706 5.647 5.689 6,805,114 +0.02(+0.36%)
Nov 06, 2017 5.682 5.694 5.625 5.668 10,508,176 +0.07(+1.18%)
Nov 03, 2017 5.487 5.651 5.487 5.602 8,379,690 +0.08(+1.42%)
Nov 02, 2017 5.629 5.638 5.500 5.524 7,746,147 -0.09(-1.67%)
Nov 01, 2017 5.585 5.638 5.549 5.618 8,007,193 +0.05(+0.82%)
Oct 31, 2017 5.607 5.619 5.539 5.572 9,963,129 -0.03(-0.50%)
Oct 30, 2017 5.614 5.626 5.579 5.600 7,537,731 -0.02(-0.38%)
Oct 27, 2017 5.491 5.644 5.491 5.621 12,627,245 +0.13(+2.35%)
Oct 26, 2017 5.569 5.583 5.474 5.492 8,061,766 -0.04(-0.80%)
Oct 25, 2017 5.540 5.580 5.516 5.537 5,740,516 -0.01(-0.11%)
Oct 24, 2017 5.577 5.602 5.501 5.543 8,400,788 -0.05(-0.82%)
Oct 23, 2017 5.588 5.597 5.556 5.588 4,662,595 +0.01(+0.09%)
Oct 20, 2017 5.591 5.591 5.560 5.583 4,078,272 -0.01(-0.14%)
Oct 19, 2017 5.604 5.606 5.568 5.591 3,979,965 -0.01(-0.14%)
Oct 18, 2017 5.599 5.616 5.562 5.599 3,988,955 -0.01(-0.11%)
Oct 17, 2017 5.596 5.623 5.581 5.605 6,333,489 -0.00(-0.02%)
Oct 16, 2017 5.658 5.672 5.597 5.606 5,951,347 -0.05(-0.92%)
Oct 13, 2017 5.766 5.770 5.654 5.658 7,098,057 -0.07(-1.28%)
Oct 12, 2017 5.702 5.752 5.695 5.732 6,214,170 +0.03(+0.60%)
Oct 11, 2017 5.662 5.715 5.658 5.697 6,163,315 +0.04(+0.63%)
Oct 10, 2017 5.677 5.701 5.653 5.662 7,759,162 -0.01(-0.13%)
Oct 09, 2017 5.634 5.676 5.615 5.670 4,163,604 +0.04(+0.79%)
Oct 06, 2017 5.639 5.649 5.588 5.625 7,993,688 -0.04(-0.76%)
Oct 05, 2017 5.647 5.701 5.639 5.668 6,343,040 +0.04(+0.65%)
Oct 04, 2017 5.563 5.635 5.537 5.632 5,825,382 +0.07(+1.30%)
Oct 03, 2017 5.562 5.577 5.511 5.559 7,878,371 -0.01(-0.23%)
Oct 02, 2017 5.562 5.581 5.533 5.572 5,863,719 +0.02(+0.27%)
Sep 29, 2017 5.531 5.558 5.521 5.557 5,129,910 +0.00(+0.05%)
Sep 28, 2017 5.521 5.559 5.511 5.554 3,666,879 +0.03(+0.48%)
Sep 27, 2017 5.572 5.591 5.509 5.528 7,787,246 -0.09(-1.58%)
Sep 26, 2017 5.638 5.661 5.613 5.616 6,374,793 -0.03(-0.47%)
Sep 25, 2017 5.678 5.696 5.585 5.643 10,116,854 -0.03(-0.47%)
Sep 22, 2017 5.708 5.724 5.661 5.670 3,159,680 -0.02(-0.31%)
Sep 21, 2017 5.732 5.753 5.686 5.687 4,670,614 -0.04(-0.73%)
Sep 20, 2017 5.765 5.784 5.705 5.729 4,750,484 -0.03(-0.48%)
Sep 19, 2017 5.790 5.790 5.719 5.757 7,679,987 -0.03(-0.57%)
Sep 18, 2017 5.776 5.799 5.741 5.790 5,334,490 +0.01(+0.24%)
Sep 15, 2017 5.789 5.809 5.740 5.776 11,244,281 -0.02(-0.37%)
Sep 14, 2017 5.740 5.801 5.723 5.798 5,659,691 +0.05(+0.88%)
Sep 13, 2017 5.773 5.780 5.739 5.747 5,704,816 -0.03(-0.46%)
Sep 12, 2017 5.833 5.861 5.734 5.773 7,133,465 -0.09(-1.51%)
Sep 11, 2017 5.887 5.917 5.839 5.862 6,822,037 -0.02(-0.39%)
Sep 08, 2017 5.804 5.919 5.804 5.885 12,967,759 +0.08(+1.33%)
Sep 07, 2017 5.757 5.828 5.733 5.808 7,154,097 +0.06(+1.10%)
Sep 06, 2017 5.743 5.787 5.733 5.744 8,963,965 +0.00(+0.04%)
Sep 05, 2017 5.727 5.758 5.690 5.742 9,352,721 +0.01(+0.22%)
Sep 01, 2017 5.746 5.784 5.728 5.729 3,586,449 -0.01(-0.24%)
Aug 31, 2017 5.756 5.775 5.731 5.743 6,152,675 -0.01(-0.13%)
Aug 30, 2017 5.687 5.751 5.671 5.751 4,917,958 +0.05(+0.93%)
Aug 29, 2017 5.775 5.805 5.695 5.697 4,442,679 -0.07(-1.19%)
Aug 28, 2017 5.799 5.809 5.711 5.766 4,295,087 -0.03(-0.52%)
Aug 25, 2017 5.819 5.829 5.792 5.796 4,308,734 -0.01(-0.20%)
Aug 24, 2017 5.822 5.848 5.796 5.808 7,701,519 -0.01(-0.13%)
Aug 23, 2017 5.751 5.836 5.728 5.815 8,819,159 +0.07(+1.15%)
Aug 22, 2017 5.757 5.786 5.714 5.749 6,391,771 -0.01(-0.09%)
Aug 21, 2017 5.732 5.762 5.706 5.754 8,233,818 +0.03(+0.60%)
Aug 18, 2017 5.733 5.748 5.696 5.720 7,161,888 -0.03(-0.57%)
Aug 17, 2017 5.751 5.790 5.739 5.753 6,910,984 -0.00(-0.02%)
Aug 16, 2017 5.801 5.848 5.739 5.754 9,635,426 -0.06(-1.07%)
Aug 15, 2017 5.822 5.829 5.772 5.817 9,622,736 -0.03(-0.48%)
Aug 14, 2017 5.786 5.860 5.786 5.845 6,462,881 +0.08(+1.38%)
Aug 11, 2017 5.776 5.805 5.741 5.765 5,275,435 -0.02(-0.42%)
Aug 10, 2017 5.808 5.842 5.786 5.789 4,646,081 -0.03(-0.57%)
Aug 09, 2017 5.855 5.871 5.809 5.822 7,823,050 -0.01(-0.22%)
Aug 08, 2017 5.760 5.837 5.750 5.834 21,054,102 +0.06(+1.10%)
Aug 07, 2017 5.775 5.791 5.740 5.771 6,019,492 -0.00(-0.07%)
Aug 04, 2017 5.756 5.803 5.753 5.775 5,741,564 +0.01(+0.22%)
Aug 03, 2017 5.752 5.808 5.713 5.762 9,038,096 +0.01(+0.09%)
Aug 02, 2017 5.755 5.769 5.712 5.757 6,893,889 -0.01(-0.24%)
Aug 01, 2017 5.774 5.794 5.721 5.771 9,968,900 +0.01(+0.11%)
Jul 31, 2017 5.722 5.769 5.705 5.765 8,817,349 +0.04(+0.64%)
Jul 28, 2017 5.695 5.733 5.614 5.728 10,122,556 +0.16(+2.84%)
Jul 27, 2017 5.537 5.581 5.473 5.570 8,695,084 +0.02(+0.30%)
Jul 26, 2017 5.503 5.575 5.483 5.554 6,695,574 +0.06(+1.04%)
Jul 25, 2017 5.529 5.537 5.485 5.497 6,003,365 -0.03(-0.57%)
Jul 24, 2017 5.599 5.599 5.524 5.528 13,837,019 -0.07(-1.24%)
Jul 21, 2017 5.557 5.603 5.532 5.598 5,682,430 +0.04(+0.75%)
Jul 20, 2017 5.542 5.583 5.528 5.556 7,744,108 +0.02(+0.39%)
Jul 19, 2017 5.479 5.535 5.469 5.535 4,788,565 +0.05(+0.99%)
Jul 18, 2017 5.538 5.538 5.474 5.480 7,985,208 -0.04(-0.76%)
Jul 17, 2017 5.475 5.533 5.454 5.522 10,059,283 +0.05(+0.86%)
Jul 14, 2017 5.431 5.485 5.431 5.475 6,558,479 +0.06(+1.05%)
Jul 13, 2017 5.442 5.442 5.393 5.418 8,379,601 -0.02(-0.37%)
Jul 12, 2017 5.390 5.452 5.383 5.438 10,228,868 +0.07(+1.30%)
Jul 11, 2017 5.397 5.397 5.299 5.369 14,582,562 -0.02(-0.40%)
Jul 10, 2017 5.410 5.442 5.383 5.390 11,402,401 -0.01(-0.14%)
Jul 07, 2017 5.410 5.440 5.381 5.398 13,175,459 -0.01(-0.26%)
Jul 06, 2017 5.513 5.524 5.378 5.412 18,809,108 -0.13(-2.29%)
Jul 05, 2017 5.493 5.580 5.480 5.538 14,579,449 +0.07(+1.34%)
Jul 03, 2017 5.461 5.476 5.425 5.465 5,711,950 +0.03(+0.49%)
Jun 30, 2017 5.435 5.475 5.408 5.438 13,361,401 +0.04(+0.66%)
Jun 29, 2017 5.360 5.409 5.340 5.403 14,538,670 +0.00(+0.07%)
Jun 28, 2017 5.448 5.465 5.392 5.399 13,683,797 -0.04(-0.81%)
Jun 27, 2017 5.508 5.540 5.395 5.443 14,161,628 -0.09(-1.71%)
Jun 26, 2017 5.551 5.555 5.502 5.538 6,902,770 -0.00(-0.05%)
Jun 23, 2017 5.552 5.597 5.531 5.541 13,604,318 -0.01(-0.11%)
Jun 22, 2017 5.551 5.588 5.524 5.547 11,810,463 -0.02(-0.36%)
Jun 21, 2017 5.623 5.623 5.550 5.567 8,167,665 -0.06(-0.99%)
Jun 20, 2017 5.671 5.681 5.555 5.623 5,982,387 -0.04(-0.65%)
Jun 19, 2017 5.640 5.690 5.622 5.660 5,899,242 +0.03(+0.47%)
Jun 16, 2017 5.622 5.654 5.599 5.633 11,732,951 +0.01(+0.16%)
Jun 15, 2017 5.599 5.695 5.599 5.624 8,058,437 -0.01(-0.11%)
Jun 14, 2017 5.661 5.665 5.617 5.631 3,655,953 +0.02(+0.38%)
Jun 13, 2017 5.583 5.613 5.561 5.609 4,872,737 +0.02(+0.39%)
Jun 12, 2017 5.609 5.631 5.567 5.588 8,028,760 -0.03(-0.47%)
Jun 09, 2017 5.570 5.640 5.545 5.614 7,273,183 +0.03(+0.61%)
Jun 08, 2017 5.600 5.500 5.580 7,384,251 -0.02(-0.29%)
Jun 07, 2017 5.585 5.646 5.561 5.597 8,383,505 +0.02(+0.32%)
Jun 06, 2017 5.585 5.647 5.541 5.579 11,143,064 +0.01(+0.09%)
Jun 05, 2017 5.504 5.603 5.473 5.574 6,761,487 +0.04(+0.80%)
Jun 02, 2017 5.490 5.529 5.454 5.529 7,497,342 +0.08(+1.49%)
Jun 01, 2017 5.421 5.450 5.373 5.448 8,944,086 +0.02(+0.30%)
May 31, 2017 5.421 5.494 5.421 5.432 11,065,355 +0.00(+0.00%)
May 30, 2017 5.470 5.488 5.426 5.432 16,085,728 -0.03(-0.60%)
May 26, 2017 5.465 5.509 5.446 5.465 5,310,793 -0.00(-0.02%)
May 25, 2017 5.504 5.528 5.438 5.466 4,071,261 -0.01(-0.18%)
May 24, 2017 5.483 5.509 5.459 5.476 7,097,213 -0.00(-0.02%)
May 23, 2017 5.469 5.510 5.456 5.478 5,935,240 +0.02(+0.30%)
May 22, 2017 5.464 5.486 5.432 5.461 8,316,873 +0.01(+0.26%)
May 19, 2017 5.419 5.462 5.385 5.447 9,233,013 +0.03(+0.58%)
May 18, 2017 5.414 5.470 5.376 5.416 10,726,342 -0.01(-0.19%)
May 17, 2017 5.343 5.469 5.343 5.426 12,161,573 +0.04(+0.65%)
May 16, 2017 5.442 5.466 5.375 5.391 9,231,503 -0.05(-1.00%)
May 15, 2017 5.465 5.509 5.435 5.445 6,498,228 -0.02(-0.35%)
May 12, 2017 5.466 5.490 5.444 5.464 4,976,306 +0.00(+0.05%)
May 11, 2017 5.449 5.474 5.404 5.461 5,900,296 -0.02(-0.35%)
May 10, 2017 5.421 5.528 5.410 5.480 7,052,085 +0.06(+1.05%)
May 09, 2017 5.441 5.465 5.404 5.423 10,971,185 -0.02(-0.44%)
May 08, 2017 5.565 5.567 5.435 5.447 11,725,526 -0.11(-1.98%)
May 05, 2017 5.452 5.560 5.432 5.557 9,456,801 +0.10(+1.83%)
May 04, 2017 5.393 5.465 5.348 5.458 7,760,799 +0.04(+0.79%)
May 03, 2017 5.465 5.465 5.385 5.415 9,653,829 -0.04(-0.70%)
May 02, 2017 5.484 5.503 5.440 5.452 12,041,269 -0.03(-0.51%)
May 01, 2017 5.513 5.520 5.440 5.480 15,337,670 -0.05(-0.89%)
Apr 28, 2017 5.602 5.613 5.493 5.530 18,067,584 -0.09(-1.60%)
Apr 27, 2017 5.683 5.574 5.619 22,864,992 -0.05(-0.87%)
Apr 26, 2017 5.641 5.684 5.589 5.669 13,647,182 +0.02(+0.43%)
Apr 25, 2017 5.547 5.652 5.517 5.645 14,263,932 +0.11(+1.92%)
Apr 24, 2017 5.653 5.653 5.456 5.538 19,542,400 -0.04(-0.77%)
Apr 21, 2017 5.560 5.609 5.560 5.581 13,061,693 +0.01(+0.23%)
Apr 20, 2017 5.608 5.608 5.537 5.569 16,889,216 -0.03(-0.56%)
Apr 19, 2017 5.655 5.672 5.593 5.600 7,784,324 -0.05(-0.94%)
Apr 18, 2017 5.631 5.670 5.624 5.653 12,209,116 +0.02(+0.29%)
Apr 17, 2017 5.585 5.642 5.575 5.637 16,126,436 +0.08(+1.36%)
Apr 13, 2017 5.597 5.613 5.525 5.561 11,505,930 -0.03(-0.57%)
Apr 12, 2017 5.671 5.681 5.576 5.593 21,782,742 -0.07(-1.27%)
Apr 11, 2017 5.689 5.704 5.653 5.665 7,279,748 -0.02(-0.40%)
Apr 10, 2017 5.672 5.702 5.642 5.688 5,592,265 +0.01(+0.16%)
Apr 07, 2017 5.679 5.700 5.657 5.679 5,049,293 +0.01(+0.13%)
Apr 06, 2017 5.635 5.679 5.608 5.671 9,585,967 +0.03(+0.49%)
Apr 05, 2017 5.619 5.653 5.571 5.643 9,458,716 +0.03(+0.45%)
Apr 04, 2017 5.602 5.703 5.580 5.618 9,046,879 +0.02(+0.27%)
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.