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

Apartment Investment & Mgmt (NY: AIV )

8.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 31, 2009 0.4498 0.5025 0.4410 0.4814 77,974,464 +0.04(+9.82%)
Mar 30, 2009 0.4647 0.4664 0.4383 0.4383 48,254,540 -0.07(-13.07%)
Mar 26, 2009 0.4928 0.5069 0.4656 0.5042 51,437,684 +0.01(+2.68%)
Mar 25, 2009 0.4919 0.5262 0.4489 0.4910 71,042,680 +0.00(+0.90%)
Mar 24, 2009 0.5262 0.5358 0.4831 0.4866 59,297,704 -0.05(-9.92%)
Mar 23, 2009 0.4919 0.5411 0.4910 0.5402 77,186,632 +0.09(+20.35%)
Mar 20, 2009 0.4787 0.4849 0.4462 0.4489 58,360,936 -0.05(-10.04%)
Mar 19, 2009 0.5385 0.5420 0.4787 0.4989 56,290,512 -0.03(-5.33%)
Mar 18, 2009 0.4840 0.5350 0.4568 0.5271 69,608,112 +0.03(+5.82%)
Mar 17, 2009 0.4418 0.4981 0.4322 0.4981 65,275,456 +0.06(+13.17%)
Mar 16, 2009 0.5306 0.5358 0.4383 0.4401 55,061,480 -0.07(-14.36%)
Mar 13, 2009 0.5314 0.5314 0.4805 0.5139 0 -0.01(-2.50%)
Mar 12, 2009 0.4779 0.5437 0.4673 0.5271 78,149,448 +0.05(+9.89%)
Mar 11, 2009 0.5112 0.5148 0.4673 0.4796 66,709,568 -0.03(-6.02%)
Mar 10, 2009 0.4585 0.5104 0.4480 0.5104 90,943,280 +0.06(+13.48%)
Mar 09, 2009 0.4383 0.4558 0.4111 0.4498 51,857,376 +0.02(+3.64%)
Mar 06, 2009 0.4454 0.4506 0.4014 0.4339 0 -0.00(-0.80%)
Mar 05, 2009 0.4612 0.4612 0.4313 0.4375 65,366,324 -0.04(-7.95%)
Mar 04, 2009 0.4735 0.4919 0.4524 0.4752 57,719,000 +0.04(+8.42%)
Mar 02, 2009 0.4528 0.4717 0.4322 0.4383 58,499,912 -0.02(-4.41%)
Feb 27, 2009 0.4471 0.4743 0.4304 0.4585 0 +0.00(+0.97%)
Feb 26, 2009 0.4928 0.4972 0.4480 0.4541 59,543,164 -0.03(-5.48%)
Feb 25, 2009 0.4910 0.5051 0.4568 0.4805 52,648,816 -0.02(-3.36%)
Feb 24, 2009 0.4498 0.5042 0.4498 0.4972 67,666,000 +0.04(+8.64%)
Feb 23, 2009 0.4928 0.4981 0.4533 0.4577 61,153,448 -0.03(-6.63%)
Feb 20, 2009 0.4357 0.4998 0.4304 0.4902 0 +0.04(+9.20%)
Feb 19, 2009 0.4831 0.5025 0.4454 0.4489 43,213,328 -0.03(-5.89%)
Feb 18, 2009 0.4919 0.4919 0.4524 0.4770 58,743,656 +0.01(+2.07%)
Feb 17, 2009 0.5016 0.5016 0.4621 0.4673 63,600,444 -0.05(-9.37%)
Feb 13, 2009 0.5613 0.5710 0.5148 0.5156 0 -0.05(-9.27%)
Feb 12, 2009 0.5657 0.5727 0.5183 0.5683 62,432,692 -0.00(-0.77%)
Feb 11, 2009 0.5639 0.5842 0.5446 0.5727 52,625,676 +0.01(+2.35%)
Feb 10, 2009 0.6360 0.6448 0.5499 0.5596 76,313,888 -0.09(-13.22%)
Feb 09, 2009 0.6412 0.6465 0.6158 0.6448 39,784,276 +0.01(+1.24%)
Feb 06, 2009 0.8055 0.8055 0.5534 0.6369 0 -0.04(-6.21%)
Feb 05, 2009 0.7493 0.7493 0.6702 0.6790 65,182,116 -0.08(-10.74%)
Feb 04, 2009 0.7730 0.8204 0.7590 0.7607 38,699,472 -0.02(-2.91%)
Feb 03, 2009 0.7475 0.8002 0.7475 0.7836 41,964,852 -0.00(-0.22%)
Feb 02, 2009 0.7581 0.7976 0.7563 0.7853 47,838,896 +0.00(+0.56%)
Jan 30, 2009 0.8424 0.8573 0.7686 0.7809 0 -0.05(-6.12%)
Jan 29, 2009 0.8872 0.9004 0.8240 0.8319 59,818,308 -0.09(-9.38%)
Jan 28, 2009 0.8969 0.9223 0.8609 0.9180 53,458,872 +0.07(+7.62%)
Jan 27, 2009 0.8793 0.8969 0.8275 0.8529 27,591,086 -0.01(-1.02%)
Jan 26, 2009 0.8732 0.8969 0.8327 0.8617 37,932,212 -0.00(-0.30%)
Jan 23, 2009 0.7915 0.8723 0.7730 0.8644 0 +0.05(+5.69%)
Jan 22, 2009 0.7994 0.8710 0.7871 0.8178 47,816,664 -0.06(-6.62%)
Jan 21, 2009 0.7923 0.8793 0.7642 0.8758 60,994,024 +0.12(+15.13%)
Jan 20, 2009 0.9162 0.9215 0.7546 0.7607 59,849,136 -0.17(-17.84%)
Jan 16, 2009 0.9030 0.9487 0.8371 0.9259 0 +0.05(+5.72%)
Jan 15, 2009 0.8459 0.9276 0.7906 0.8758 52,232,060 +0.02(+2.68%)
Jan 14, 2009 0.8846 0.8881 0.8407 0.8529 39,964,864 -0.06(-6.09%)
Jan 13, 2009 0.9057 0.9338 0.8793 0.9083 36,090,776 -0.02(-1.80%)
Jan 12, 2009 1.051 1.053 0.9136 0.9250 33,485,404 -0.14(-12.83%)
Jan 09, 2009 1.048 1.105 1.028 1.061 44,982,224 +0.01(+1.43%)
Jan 08, 2009 1.019 1.064 0.9953 1.046 27,226,980 +0.00(+0.34%)
Jan 07, 2009 1.087 1.112 1.032 1.043 29,515,864 -0.07(-6.54%)
Jan 06, 2009 1.042 1.132 0.9953 1.116 39,459,104 +0.11(+11.40%)
Jan 05, 2009 1.025 1.052 0.9812 1.001 28,823,556 -0.02(-2.06%)
Jan 02, 2009 1.051 1.063 1.005 1.022 0 +0.01(+0.78%)
Jan 01, 2009 0.9882 1.072 0.9671 1.015 0 +0.00(+0.00%)
Dec 31, 2008 0.9882 1.072 0.9671 1.015 32,203,940 +0.02(+2.39%)
Dec 30, 2008 0.9548 0.9961 0.9443 0.9909 23,929,278 +0.04(+4.64%)
Dec 29, 2008 1.015 1.015 0.9223 0.9469 25,850,800 -0.06(-5.77%)
Dec 26, 2008 0.9838 1.010 0.9557 1.005 0 +0.03(+3.25%)
Dec 24, 2008 0.9584 0.9830 0.9382 0.9733 16,008,524 -0.16(-13.84%)
Dec 23, 2008 1.168 1.208 1.124 1.130 31,414,822 -0.04(-3.16%)
Dec 22, 2008 1.191 1.222 1.109 1.167 51,809,816 -0.01(-0.60%)
Dec 19, 2008 1.118 1.230 1.089 1.174 65,491,524 +0.08(+7.66%)
Dec 18, 2008 1.270 1.270 1.076 1.090 52,404,940 -0.15(-11.92%)
Dec 17, 2008 1.154 1.336 1.113 1.238 51,380,420 +0.05(+3.83%)
Dec 16, 2008 1.010 1.196 0.9707 1.192 72,593,264 +0.22(+22.03%)
Dec 15, 2008 1.024 1.030 0.9443 0.9768 52,195,540 -0.04(-3.47%)
Dec 12, 2008 0.8793 1.024 0.8784 1.012 0 +0.12(+13.50%)
Dec 11, 2008 1.099 1.099 0.8802 0.8916 56,601,384 -0.23(-20.70%)
Dec 10, 2008 1.001 1.132 0.9909 1.124 48,845,904 +0.15(+15.42%)
Dec 09, 2008 1.023 1.063 0.9557 0.9742 41,238,780 -0.09(-8.20%)
Dec 08, 2008 1.034 1.090 0.9751 1.061 57,923,436 +0.04(+4.23%)
Dec 05, 2008 0.9355 1.026 0.9267 1.018 0 +0.05(+5.56%)
Dec 04, 2008 1.022 1.096 0.9505 0.9645 41,068,348 -0.08(-7.96%)
Dec 03, 2008 0.9408 1.059 0.8995 1.048 49,204,864 +0.09(+8.85%)
Dec 02, 2008 0.8942 0.9970 0.8767 0.9628 70,104,296 +0.10(+11.16%)
Dec 01, 2008 0.9751 0.9926 0.8011 0.8661 56,829,680 -0.14(-14.04%)
Nov 28, 2008 1.028 1.064 0.9988 1.008 18,604,242 -0.04(-3.37%)
Nov 26, 2008 0.9522 1.051 0.9109 1.043 112,509,208 +0.07(+7.23%)
Nov 25, 2008 1.008 1.157 0.8494 0.9724 98,907,632 -0.04(-3.57%)
Nov 24, 2008 0.7967 1.032 0.7967 1.008 66,304,332 +0.22(+27.56%)
Nov 21, 2008 0.7247 0.8512 0.6158 0.7906 77,915,376 +0.09(+13.64%)
Nov 20, 2008 0.7862 0.8327 0.6852 0.6957 77,397,600 -0.09(-11.01%)
Nov 19, 2008 0.8898 0.9232 0.7660 0.7818 57,256,592 -0.11(-12.40%)
Nov 18, 2008 0.9390 0.9601 0.8591 0.8925 40,233,012 -0.05(-4.96%)
Nov 17, 2008 1.044 1.069 0.9267 0.9390 40,210,804 -0.12(-11.58%)
Nov 14, 2008 1.284 1.296 1.045 1.062 0 -0.28(-20.77%)
Nov 13, 2008 1.159 1.372 1.085 1.340 39,856,236 +0.19(+16.67%)
Nov 12, 2008 1.215 1.217 1.138 1.149 46,577,340 -0.09(-7.23%)
Nov 11, 2008 1.151 1.248 1.120 1.239 40,939,096 +0.07(+5.86%)
Nov 10, 2008 1.271 1.326 1.138 1.170 34,113,576 -0.08(-6.46%)
Nov 07, 2008 1.193 1.275 1.164 1.251 0 +0.07(+5.48%)
Nov 06, 2008 1.324 1.335 1.178 1.186 28,671,806 -0.14(-10.42%)
Nov 05, 2008 1.432 1.454 1.307 1.324 45,801,112 -0.12(-8.50%)
Nov 04, 2008 1.376 1.463 1.338 1.447 32,273,906 +0.11(+8.21%)
Nov 03, 2008 1.329 1.371 1.292 1.337 24,291,962 +0.05(+4.03%)
Oct 31, 2008 1.179 1.323 1.152 1.285 0 +0.14(+12.11%)
Oct 30, 2008 1.138 1.170 1.073 1.146 30,932,582 +0.06(+5.67%)
Oct 29, 2008 1.051 1.154 1.051 1.085 39,518,564 -0.01(-0.64%)
Oct 28, 2008 0.9496 1.095 0.8784 1.092 51,183,636 +0.17(+18.38%)
Oct 27, 2008 1.088 1.102 0.9118 0.9223 35,153,904 -0.15(-14.07%)
Oct 24, 2008 1.096 1.158 1.003 1.073 0 -0.11(-9.62%)
Oct 23, 2008 1.422 1.468 1.140 1.188 50,535,568 -0.35(-22.74%)
Oct 22, 2008 1.716 1.716 1.465 1.537 32,849,880 -0.19(-10.85%)
Oct 21, 2008 1.815 1.873 1.718 1.724 21,420,740 -0.10(-5.72%)
Oct 20, 2008 1.773 1.832 1.727 1.829 12,883,245 +0.08(+4.62%)
Oct 17, 2008 1.741 1.863 1.669 1.748 0 -0.04(-2.21%)
Oct 16, 2008 1.761 1.810 1.644 1.788 36,187,564 +0.05(+2.93%)
Oct 15, 2008 1.924 1.928 1.680 1.737 36,387,260 -0.20(-10.42%)
Oct 14, 2008 2.085 2.115 1.861 1.939 45,130,408 -0.06(-3.20%)
Oct 13, 2008 1.991 2.042 1.902 2.003 29,044,838 +0.11(+6.00%)
Oct 10, 2008 1.726 1.976 1.622 1.889 0 +0.07(+3.66%)
Oct 09, 2008 2.082 2.092 1.741 1.823 35,526,824 -0.24(-11.66%)
Oct 08, 2008 2.177 2.367 2.016 2.063 41,475,512 -0.18(-7.88%)
Oct 07, 2008 3.067 3.069 2.240 2.240 29,102,726 -0.83(-27.14%)
Oct 06, 2008 2.599 3.836 2.459 3.074 42,961,036 +0.35(+13.05%)
Oct 03, 2008 2.876 2.973 2.613 2.720 0 -0.11(-3.88%)
Oct 02, 2008 3.092 3.116 2.825 2.829 12,344,860 -0.21(-7.04%)
Oct 01, 2008 3.038 3.113 2.961 3.044 11,182,152 -0.03(-1.06%)
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%)
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.