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

Apartment Investment & Mgmt (NY: AIV )

8.095 -0.085 (-1.04%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 10, 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, 2011 2.284 2.312 2.265 2.294 17,785,678 +0.04(+1.92%)
Mar 30, 2011 2.244 2.250 2.243 2.250 17,334,502 +0.03(+1.38%)
Mar 29, 2011 2.208 2.227 2.170 2.220 10,050,122 +0.01(+0.37%)
Mar 28, 2011 2.223 2.232 2.208 2.212 9,341,150 -0.00(-0.16%)
Mar 25, 2011 2.206 2.241 2.199 2.215 12,364,645 +0.01(+0.53%)
Mar 24, 2011 2.203 2.211 2.169 2.204 14,061,383 +0.01(+0.58%)
Mar 23, 2011 2.203 2.205 2.158 2.191 16,139,919 -0.02(-1.02%)
Mar 22, 2011 2.234 2.237 2.204 2.214 8,152,308 -0.02(-0.81%)
Mar 21, 2011 2.229 2.239 2.225 2.232 12,230,517 +0.02(+0.81%)
Mar 18, 2011 2.216 2.232 2.201 2.214 14,283,213 +0.03(+1.15%)
Mar 17, 2011 2.178 2.199 2.156 2.188 15,032,704 +0.05(+2.14%)
Mar 16, 2011 2.162 2.176 2.123 2.142 17,907,924 -0.02(-1.12%)
Mar 15, 2011 2.158 2.184 2.151 2.167 13,376,585 -0.01(-0.62%)
Mar 14, 2011 2.191 2.203 2.169 2.180 8,950,481 -0.03(-1.26%)
Mar 11, 2011 2.161 2.212 2.161 2.208 10,161,809 +0.03(+1.24%)
Mar 10, 2011 2.180 2.198 2.162 2.181 12,341,348 -0.03(-1.34%)
Mar 09, 2011 2.172 2.218 2.166 2.211 15,647,035 +0.03(+1.28%)
Mar 08, 2011 2.164 2.201 2.160 2.183 11,722,021 +0.02(+0.96%)
Mar 07, 2011 2.205 2.214 2.141 2.162 11,698,158 -0.04(-1.60%)
Mar 04, 2011 2.210 2.221 2.174 2.197 18,583,828 -0.02(-0.89%)
Mar 03, 2011 2.199 2.231 2.198 2.217 16,471,247 +0.05(+2.12%)
Mar 02, 2011 2.191 2.207 2.162 2.171 22,434,632 -0.02(-0.86%)
Mar 01, 2011 2.316 2.319 2.183 2.190 23,993,956 -0.12(-5.19%)
Feb 28, 2011 2.245 2.314 2.240 2.310 17,811,818 +0.08(+3.68%)
Feb 25, 2011 2.154 2.231 2.143 2.228 12,597,423 +0.09(+4.04%)
Feb 24, 2011 2.168 2.184 2.116 2.142 17,294,670 -0.03(-1.33%)
Feb 23, 2011 2.186 2.209 2.150 2.170 10,373,833 -0.01(-0.58%)
Feb 22, 2011 2.185 2.218 2.170 2.183 13,049,410 -0.03(-1.42%)
Feb 18, 2011 2.205 2.214 2.194 2.214 12,132,578 +0.01(+0.53%)
Feb 17, 2011 2.206 2.228 2.199 2.203 10,079,815 -0.02(-0.81%)
Feb 16, 2011 2.218 2.226 2.196 2.221 12,783,974 +0.02(+0.90%)
Feb 15, 2011 2.197 2.210 2.180 2.201 11,712,717 +0.00(+0.04%)
Feb 14, 2011 2.179 2.200 2.167 2.200 8,641,145 +0.02(+0.95%)
Feb 11, 2011 2.143 2.186 2.135 2.179 14,106,338 +0.03(+1.38%)
Feb 10, 2011 2.136 2.162 2.134 2.150 18,472,628 +0.00(+0.08%)
Feb 09, 2011 2.134 2.154 2.129 2.148 13,314,111 +0.01(+0.29%)
Feb 08, 2011 2.176 2.182 2.130 2.142 17,388,386 -0.04(-1.65%)
Feb 07, 2011 2.181 2.189 2.158 2.178 17,338,106 -0.00(-0.21%)
Feb 04, 2011 2.294 2.294 2.156 2.182 38,578,764 -0.12(-5.14%)
Feb 03, 2011 2.278 2.311 2.273 2.300 11,165,201 +0.01(+0.59%)
Feb 02, 2011 2.307 2.320 2.279 2.287 9,932,236 -0.02(-0.89%)
Feb 01, 2011 2.307 2.317 2.263 2.308 10,604,406 +0.02(+0.74%)
Jan 31, 2011 2.248 2.297 2.242 2.291 18,158,676 +0.06(+2.61%)
Jan 28, 2011 2.302 2.316 2.231 2.232 12,958,537 -0.07(-3.07%)
Jan 27, 2011 2.294 2.310 2.269 2.303 9,138,290 +0.01(+0.63%)
Jan 26, 2011 2.284 2.301 2.255 2.289 11,434,228 +0.02(+0.75%)
Jan 25, 2011 2.238 2.275 2.214 2.272 11,352,389 +0.03(+1.28%)
Jan 24, 2011 2.212 2.255 2.195 2.243 7,622,952 +0.03(+1.30%)
Jan 21, 2011 2.231 2.231 2.198 2.214 8,015,328 -0.00(-0.08%)
Jan 20, 2011 2.194 2.244 2.194 2.216 11,772,952 +0.01(+0.65%)
Jan 19, 2011 2.268 2.273 2.197 2.202 8,870,000 -0.06(-2.85%)
Jan 18, 2011 2.226 2.270 2.220 2.266 11,458,386 +0.04(+1.77%)
Jan 14, 2011 2.222 2.227 2.205 2.227 11,630,030 +0.00(+0.20%)
Jan 13, 2011 2.232 2.269 2.209 2.222 16,570,003 -0.01(-0.36%)
Jan 12, 2011 2.225 2.256 2.215 2.231 14,598,797 +0.03(+1.26%)
Jan 11, 2011 2.263 2.281 2.189 2.203 24,594,850 -0.07(-2.88%)
Jan 10, 2011 2.272 2.280 2.228 2.268 13,755,953 +0.00(+0.20%)
Jan 07, 2011 2.283 2.317 2.239 2.264 12,253,214 -0.03(-1.45%)
Jan 06, 2011 2.296 2.301 2.267 2.297 12,216,457 -0.00(-0.11%)
Jan 05, 2011 2.288 2.324 2.288 2.300 11,961,713 +0.00(+0.00%)
Jan 04, 2011 2.354 2.360 2.291 2.300 12,829,452 -0.06(-2.36%)
Jan 03, 2011 2.334 2.356 2.326 2.355 11,584,882 +0.04(+1.70%)
Dec 31, 2010 2.320 2.351 2.310 2.316 8,214,043 -0.01(-0.35%)
Dec 30, 2010 2.321 2.333 2.308 2.324 8,101,696 +0.00(+0.12%)
Dec 29, 2010 2.309 2.325 2.289 2.321 5,346,721 +0.01(+0.58%)
Dec 28, 2010 2.314 2.314 2.275 2.308 5,680,089 +0.00(+0.19%)
Dec 27, 2010 2.281 2.308 2.278 2.303 4,750,742 +0.02(+0.71%)
Dec 23, 2010 2.271 2.301 2.271 2.287 7,702,927 +0.01(+0.47%)
Dec 22, 2010 2.267 2.304 2.265 2.276 10,676,838 +0.01(+0.24%)
Dec 21, 2010 2.248 2.278 2.233 2.271 10,194,679 +0.03(+1.36%)
Dec 20, 2010 2.200 2.244 2.199 2.240 10,207,311 +0.04(+1.96%)
Dec 17, 2010 2.191 2.213 2.184 2.197 18,948,716 +0.00(+0.12%)
Dec 16, 2010 2.193 2.214 2.166 2.195 11,021,465 +0.01(+0.37%)
Dec 15, 2010 2.219 2.253 2.183 2.187 12,790,006 -0.04(-1.81%)
Dec 14, 2010 2.248 2.282 2.217 2.227 12,105,148 -0.02(-0.96%)
Dec 13, 2010 2.252 2.273 2.235 2.248 10,778,728 +0.00(+0.12%)
Dec 10, 2010 2.209 2.271 2.209 2.246 10,294,539 +0.04(+1.79%)
Dec 09, 2010 2.231 2.248 2.199 2.206 15,112,725 -0.01(-0.61%)
Dec 08, 2010 2.274 2.280 2.193 2.220 15,841,392 -0.05(-2.33%)
Dec 07, 2010 2.303 2.317 2.271 2.273 13,570,651 -0.00(-0.08%)
Dec 06, 2010 2.248 2.285 2.226 2.274 13,992,151 +0.02(+0.79%)
Dec 03, 2010 2.231 2.269 2.215 2.257 16,277,164 +0.01(+0.48%)
Dec 02, 2010 2.188 2.250 2.179 2.246 17,307,576 +0.06(+2.66%)
Dec 01, 2010 2.188 2.195 2.147 2.188 17,370,454 +0.03(+1.20%)
Nov 30, 2010 2.136 2.185 2.136 2.162 19,151,516 -0.00(-0.21%)
Nov 29, 2010 2.155 2.171 2.125 2.166 13,185,740 -0.01(-0.45%)
Nov 26, 2010 2.169 2.186 2.155 2.176 5,041,015 -0.01(-0.61%)
Nov 24, 2010 2.143 2.189 2.189 2.189 9,087,640 +0.07(+3.17%)
Nov 23, 2010 2.110 2.132 2.103 2.122 15,492,681 -0.02(-0.92%)
Nov 22, 2010 2.132 2.157 2.127 2.142 11,596,085 -0.00(-0.04%)
Nov 19, 2010 2.119 2.146 2.104 2.143 13,546,537 +0.02(+0.76%)
Nov 18, 2010 2.141 2.157 2.119 2.127 12,948,806 +0.02(+1.02%)
Nov 17, 2010 2.112 2.136 2.081 2.105 13,341,026 -0.00(-0.04%)
Nov 16, 2010 2.160 2.170 2.077 2.106 20,045,518 -0.07(-3.28%)
Nov 15, 2010 2.207 2.233 2.176 2.177 13,297,946 -0.02(-0.93%)
Nov 12, 2010 2.203 2.234 2.179 2.198 13,197,191 -0.01(-0.53%)
Nov 11, 2010 2.213 2.231 2.192 2.209 10,241,544 -0.02(-1.00%)
Nov 10, 2010 2.218 2.253 2.214 2.232 19,431,538 +0.02(+1.09%)
Nov 09, 2010 2.283 2.285 2.191 2.208 35,776,888 -0.06(-2.83%)
Nov 08, 2010 2.259 2.282 2.242 2.272 14,866,137 +0.00(+0.08%)
Nov 05, 2010 2.216 2.277 2.198 2.270 22,599,656 +0.05(+2.46%)
Nov 04, 2010 2.156 2.219 2.139 2.216 20,405,910 +0.09(+4.37%)
Nov 03, 2010 2.118 2.131 2.101 2.123 18,612,452 +0.02(+0.72%)
Nov 02, 2010 2.151 2.155 2.097 2.108 26,269,578 -0.02(-0.80%)
Nov 01, 2010 2.125 2.184 2.110 2.125 18,215,134 +0.04(+2.15%)
Oct 29, 2010 2.042 2.090 1.978 2.080 24,943,172 +0.03(+1.26%)
Oct 28, 2010 2.085 2.090 2.041 2.054 26,748,566 -0.01(-0.69%)
Oct 27, 2010 2.095 2.110 2.057 2.068 22,327,276 -0.06(-2.77%)
Oct 25, 2010 2.125 2.155 2.114 2.127 28,685,912 +0.02(+1.15%)
Oct 22, 2010 2.086 2.111 2.067 2.103 24,001,950 +0.02(+1.12%)
Oct 21, 2010 2.084 2.108 2.074 2.080 25,060,614 +0.00(+0.17%)
Oct 20, 2010 2.024 2.099 2.023 2.077 26,153,156 +0.06(+2.83%)
Oct 19, 2010 2.015 2.065 2.004 2.019 22,180,094 -0.03(-1.44%)
Oct 18, 2010 2.016 2.049 2.016 2.049 11,785,551 +0.03(+1.50%)
Oct 15, 2010 2.047 2.062 2.015 2.019 15,160,076 -0.01(-0.57%)
Oct 14, 2010 2.035 2.052 2.018 2.030 17,651,662 -0.01(-0.61%)
Oct 13, 2010 2.068 2.104 2.040 2.043 27,556,974 -0.01(-0.43%)
Oct 12, 2010 2.014 2.060 2.000 2.052 16,443,079 +0.03(+1.73%)
Oct 11, 2010 2.014 2.027 2.006 2.017 8,497,225 +0.00(+0.13%)
Oct 08, 2010 2.014 2.024 1.988 2.014 16,332,362 +0.02(+0.85%)
Oct 07, 2010 2.003 2.010 1.990 1.997 16,928,130 +0.01(+0.54%)
Oct 06, 2010 1.981 2.004 1.972 1.986 20,408,106 +0.00(+0.09%)
Oct 05, 2010 1.954 1.996 1.944 1.985 27,731,734 +0.05(+2.82%)
Oct 04, 2010 1.911 1.940 1.906 1.930 17,229,176 +0.01(+0.46%)
Oct 01, 2010 1.921 1.927 1.894 1.921 18,509,220 +0.01(+0.69%)
Sep 30, 2010 1.908 1.942 1.878 1.908 71,036 +0.01(+0.30%)
Sep 29, 2010 1.916 1.919 1.894 1.903 14,862,909 -0.03(-1.39%)
Sep 28, 2010 1.917 1.934 1.884 1.929 71,451 +0.01(+0.65%)
Sep 27, 2010 1.959 1.959 1.913 1.917 11,802,125 -0.04(-2.19%)
Sep 24, 2010 1.930 1.963 1.920 1.960 16,423,143 +0.06(+3.10%)
Sep 23, 2010 1.944 1.952 1.895 1.901 16,704,476 -0.06(-3.23%)
Sep 22, 2010 1.984 2.002 1.964 1.964 22,745,942 -0.03(-1.61%)
Sep 21, 2010 2.024 2.036 1.976 1.996 24,666,356 -0.03(-1.32%)
Sep 20, 2010 1.982 2.033 1.972 2.023 23,453,134 +0.04(+2.21%)
Sep 17, 2010 1.979 2.002 1.966 1.979 22,182,212 -0.02(-0.81%)
Sep 15, 2010 1.958 2.004 1.952 1.995 18,471,578 +0.00(+0.00%)
Sep 14, 2010 2.001 2.010 1.979 1.995 13,036,112 -0.01(-0.62%)
Sep 13, 2010 1.993 2.020 1.984 2.008 22,743,386 +0.03(+1.72%)
Sep 10, 2010 1.941 1.978 1.927 1.974 16,427,290 +0.03(+1.65%)
Sep 09, 2010 1.967 1.973 1.927 1.942 12,573 -0.00(-0.14%)
Sep 08, 2010 1.939 1.969 1.934 1.944 122,562 +0.01(+0.60%)
Sep 07, 2010 1.953 1.977 1.928 1.933 1,389 -0.04(-1.99%)
Sep 03, 2010 1.957 1.976 1.944 1.972 15,182,534 +0.03(+1.80%)
Sep 02, 2010 1.897 1.938 1.885 1.937 1,056,838 +0.04(+1.97%)
Sep 01, 2010 1.861 1.908 1.860 1.900 32,855,196 +0.07(+3.90%)
Aug 31, 2010 1.828 1.857 1.778 1.828 145,681 +0.04(+2.45%)
Aug 30, 2010 1.781 1.821 1.780 1.785 23,446,746 -0.01(-0.45%)
Aug 27, 2010 1.793 1.803 1.732 1.793 20,376,808 -0.01(-0.79%)
Aug 26, 2010 1.808 1.819 1.771 1.807 19,868 +0.03(+1.45%)
Aug 25, 2010 1.739 1.791 1.737 1.781 18,468,764 +0.03(+1.84%)
Aug 24, 2010 1.717 1.763 1.696 1.749 1,736 +0.00(+0.05%)
Aug 23, 2010 1.770 1.777 1.748 1.748 20,511,674 -0.01(-0.61%)
Aug 20, 2010 1.753 1.768 1.728 1.759 11,074,470 -0.01(-0.66%)
Aug 19, 2010 1.798 1.803 1.753 1.770 199,953 -0.04(-2.41%)
Aug 18, 2010 1.811 1.828 1.791 1.814 120,478 -0.00(-0.05%)
Aug 17, 2010 1.818 1.838 1.802 1.815 392,818 +0.03(+1.44%)
Aug 16, 2010 1.784 1.823 1.773 1.789 18,334,224 -0.01(-0.54%)
Aug 13, 2010 1.799 1.822 1.782 1.799 18,843,248 -0.00(-0.05%)
Aug 12, 2010 1.796 1.819 1.782 1.800 22,051,604 -0.03(-1.60%)
Aug 11, 2010 1.858 1.873 1.819 1.829 67,511 -0.07(-3.74%)
Aug 10, 2010 1.895 1.924 1.879 1.900 365,351 -0.02(-1.20%)
Aug 09, 2010 1.907 1.927 1.879 1.923 19,626,428 +0.03(+1.64%)
Aug 06, 2010 1.892 1.925 1.857 1.892 21,727,918 -0.02(-0.93%)
Aug 05, 2010 1.914 1.935 1.899 1.910 16,480,079 -0.02(-1.10%)
Aug 04, 2010 1.943 1.949 1.915 1.931 341,590 -0.01(-0.41%)
Aug 03, 2010 1.980 1.990 1.934 1.939 25,304 -0.05(-2.59%)
Aug 02, 2010 1.947 2.007 1.934 1.991 24,220,864 +0.08(+4.42%)
Jul 30, 2010 1.907 1.974 1.858 1.907 35,151,860 +0.01(+0.70%)
Jul 29, 2010 1.965 1.969 1.875 1.893 26,040,572 -0.04(-2.25%)
Jul 28, 2010 1.937 1.974 1.911 1.937 257,524 +0.01(+0.41%)
Jul 27, 2010 1.929 1.975 1.907 1.929 271,668 -0.02(-0.91%)
Jul 26, 2010 1.886 1.947 1.867 1.946 15,399,902 +0.06(+3.20%)
Jul 23, 2010 1.914 1.914 1.851 1.886 40,880,212 -0.04(-1.94%)
Jul 22, 2010 1.855 1.949 1.848 1.923 145,879 +0.10(+5.45%)
Jul 21, 2010 1.883 1.883 1.815 1.824 17,449,928 -0.04(-1.96%)
Jul 20, 2010 1.860 1.865 1.755 1.860 18,278,716 +0.04(+2.35%)
Jul 19, 2010 1.796 1.840 1.751 1.818 17,136,400 +0.03(+1.79%)
Jul 16, 2010 1.786 1.852 1.776 1.786 28,162,332 -0.05(-2.76%)
Jul 15, 2010 1.872 1.872 1.809 1.836 14,006,909 -0.03(-1.62%)
Jul 14, 2010 1.868 1.887 1.835 1.867 321,950 -0.01(-0.57%)
Jul 13, 2010 1.841 1.884 1.840 1.877 17,032,098 +0.06(+3.48%)
Jul 12, 2010 1.796 1.820 1.766 1.814 16,485,473 +0.01(+0.69%)
Jul 09, 2010 1.802 1.803 1.752 1.802 12,214,013 +0.03(+1.91%)
Jul 08, 2010 1.757 1.781 1.724 1.768 138,244 +0.03(+1.89%)
Jul 07, 2010 1.644 1.736 1.636 1.735 99,156 +0.10(+6.08%)
Jul 06, 2010 1.636 1.728 1.609 1.636 11,036 -0.03(-1.71%)
Jul 02, 2010 1.664 1.727 1.645 1.664 26,294,312 -0.05(-2.90%)
Jul 01, 2010 1.720 1.734 1.654 1.714 147,242 -0.01(-0.36%)
Jun 30, 2010 1.764 1.803 1.715 1.720 147,636 -0.04(-2.37%)
Jun 29, 2010 1.762 1.832 1.744 1.762 10,518 -0.12(-6.37%)
Jun 25, 2010 1.882 1.891 1.809 1.882 31,188,410 +0.07(+3.72%)
Jun 24, 2010 1.847 1.861 1.808 1.814 22,503,396 -0.05(-2.71%)
Jun 23, 2010 1.845 1.887 1.820 1.865 17,997,736 +0.02(+1.06%)
Jun 22, 2010 1.942 1.953 1.843 1.845 917,281 -0.10(-5.03%)
Jun 21, 2010 2.002 2.018 1.938 1.943 20,189,416 -0.03(-1.66%)
Jun 18, 2010 1.976 2.003 1.962 1.976 20,163,922 -0.02(-0.85%)
Jun 17, 2010 1.978 2.000 1.959 1.993 24,306,732 +0.02(+0.76%)
Jun 16, 2010 1.969 1.995 1.949 1.978 32,382,686 -0.01(-0.31%)
Jun 15, 2010 1.965 1.993 1.949 1.984 35,179,960 +0.04(+2.10%)
Jun 14, 2010 1.986 1.987 1.922 1.943 40,161,672 -0.01(-0.64%)
Jun 11, 2010 1.905 1.959 1.894 1.955 22,847,104 +0.02(+1.19%)
Jun 10, 2010 1.852 1.937 1.841 1.932 32,757,610 +0.12(+6.51%)
Jun 09, 2010 1.807 1.902 1.803 1.814 29,169,670 +0.03(+1.44%)
Jun 08, 2010 1.748 1.795 1.711 1.788 28,437,964 +0.05(+2.86%)
Jun 07, 2010 1.770 1.807 1.736 1.739 27,573,758 -0.02(-0.96%)
Jun 04, 2010 1.756 1.865 1.746 1.756 35,491,040 -0.13(-7.14%)
Jun 03, 2010 1.879 1.917 1.861 1.891 24,452,486 +0.02(+1.19%)
Jun 02, 2010 1.826 1.872 1.795 1.868 21,163,680 +0.05(+2.83%)
Jun 01, 2010 1.808 1.870 1.806 1.817 28,892,990 -0.02(-0.82%)
May 28, 2010 1.832 1.901 1.823 1.832 28,704,002 -0.02(-1.34%)
May 27, 2010 1.784 1.860 1.765 1.857 30,156,636 +0.12(+6.96%)
May 26, 2010 1.757 1.798 1.722 1.736 754,982 +0.01(+0.51%)
May 25, 2010 1.635 1.735 1.611 1.727 29,457,092 +0.03(+1.57%)
May 24, 2010 1.744 1.769 1.701 1.701 20,658,238 -0.07(-4.20%)
May 21, 2010 1.667 1.780 1.637 1.775 35,583,892 +0.08(+4.93%)
May 20, 2010 1.713 1.756 1.688 1.692 314,754 -0.12(-6.75%)
May 19, 2010 1.828 1.877 1.760 1.814 25,419,194 -0.02(-0.87%)
May 18, 2010 1.937 1.946 1.821 1.830 110,025 -0.06(-3.40%)
May 17, 2010 1.897 1.939 1.818 1.895 26,638,220 +0.01(+0.28%)
May 14, 2010 1.889 1.946 1.860 1.889 23,933,180 -0.08(-4.08%)
May 13, 2010 2.022 2.031 1.959 1.970 25,576,442 -0.06(-3.00%)
May 12, 2010 1.991 2.049 1.986 2.031 30,556,524 +0.06(+2.82%)
May 11, 2010 2.018 2.025 1.970 1.975 275,295 -0.01(-0.31%)
May 10, 2010 1.962 1.982 1.939 1.981 46,168,128 +0.11(+5.61%)
May 07, 2010 1.947 1.998 1.848 1.876 39,004,288 -0.13(-6.52%)
May 06, 2010 2.007 2.078 1.792 2.007 1,131 -0.04(-2.03%)
May 05, 2010 2.045 2.139 2.025 2.048 34,694,640 -0.06(-2.77%)
May 04, 2010 2.062 2.124 2.051 2.107 47,889,412 +0.01(+0.68%)
May 03, 2010 1.995 2.124 1.989 2.093 54,414,476 +0.11(+5.67%)
Apr 30, 2010 1.953 2.039 1.929 1.980 47,590,388 -0.06(-3.11%)
Apr 29, 2010 1.944 2.059 1.919 2.044 44,247,772 +0.11(+5.96%)
Apr 28, 2010 1.931 1.957 1.911 1.929 32,939,340 +0.01(+0.74%)
Apr 27, 2010 1.944 1.969 1.912 1.915 36,746,228 -0.04(-2.12%)
Apr 26, 2010 1.897 1.975 1.897 1.957 27,609,752 +0.00(+0.14%)
Apr 23, 2010 1.887 1.961 1.865 1.954 43,423,220 +0.07(+3.51%)
Apr 22, 2010 1.797 1.896 1.783 1.888 23,040,032 +0.07(+4.09%)
Apr 21, 2010 1.813 1.843 1.752 1.813 57,507 +0.05(+2.86%)
Apr 20, 2010 1.725 1.767 1.706 1.763 1,222 +0.05(+2.89%)
Apr 19, 2010 1.683 1.717 1.638 1.714 20,056,066 +0.02(+1.04%)
Apr 16, 2010 1.737 1.748 1.690 1.696 37,339,116 -0.04(-2.54%)
Apr 15, 2010 1.788 1.804 1.740 1.740 23,907,878 -0.06(-3.48%)
Apr 14, 2010 1.815 1.818 1.794 1.803 22,868,844 -0.00(-0.10%)
Apr 13, 2010 1.743 1.811 1.741 1.805 17,040,674 +0.06(+3.39%)
Apr 12, 2010 1.768 1.771 1.737 1.745 15,844,768 -0.02(-0.85%)
Apr 09, 2010 1.727 1.772 1.717 1.760 18,985,224 +0.04(+2.05%)
Apr 08, 2010 1.714 1.726 1.703 1.725 22,060,488 +0.00(+0.10%)
Apr 07, 2010 1.775 1.788 1.707 1.723 25,535,840 -0.06(-3.32%)
Apr 06, 2010 1.729 1.782 1.695 1.782 33,279,794 +0.10(+5.93%)
Apr 05, 2010 1.653 1.718 1.643 1.683 19,621,260 +0.04(+2.37%)
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.