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

Apartment Investment & Mgmt (NY: AIV )

8.050 +0.070 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2014 2.955 2.972 2.931 2.966 18,310,304 +0.03(+0.97%)
Mar 28, 2014 2.941 2.967 2.938 2.938 8,407,753 +0.01(+0.30%)
Mar 27, 2014 2.927 2.939 2.903 2.929 9,961,370 -0.00(-0.03%)
Mar 26, 2014 3.001 3.005 2.930 2.930 7,256,052 -0.06(-2.16%)
Mar 25, 2014 2.963 3.001 2.961 2.995 8,769,710 +0.05(+1.77%)
Mar 24, 2014 2.983 2.986 2.925 2.943 5,702,149 -0.03(-1.15%)
Mar 21, 2014 2.983 3.007 2.967 2.977 13,022,736 +0.01(+0.43%)
Mar 20, 2014 2.910 2.964 2.893 2.964 10,984,767 +0.05(+1.79%)
Mar 19, 2014 2.981 3.014 2.894 2.912 16,764,920 -0.07(-2.21%)
Mar 18, 2014 2.997 2.998 2.970 2.978 5,593,041 -0.01(-0.43%)
Mar 17, 2014 2.996 3.021 2.975 2.991 6,532,127 +0.00(+0.16%)
Mar 14, 2014 2.960 2.995 2.960 2.986 9,129,029 +0.03(+0.90%)
Mar 13, 2014 2.987 2.992 2.944 2.959 10,457,256 -0.01(-0.49%)
Mar 12, 2014 2.976 2.997 2.968 2.974 9,354,093 -0.01(-0.39%)
Mar 11, 2014 2.985 3.000 2.980 2.986 7,320,332 +0.00(+0.10%)
Mar 10, 2014 3.005 3.005 2.968 2.983 10,231,254 -0.02(-0.82%)
Mar 07, 2014 3.009 3.016 2.967 3.007 12,683,479 -0.00(-0.13%)
Mar 06, 2014 3.049 3.049 2.999 3.011 13,583,278 -0.04(-1.29%)
Mar 05, 2014 3.048 3.070 3.011 3.050 13,699,387 -0.00(-0.03%)
Mar 04, 2014 3.011 3.059 3.011 3.051 23,636,548 +0.07(+2.27%)
Mar 03, 2014 2.913 2.985 2.913 2.984 24,569,492 +0.05(+1.71%)
Feb 28, 2014 2.926 2.949 2.918 2.934 19,034,392 +0.01(+0.27%)
Feb 27, 2014 2.920 2.934 2.908 2.926 14,921,724 +0.00(+0.17%)
Feb 26, 2014 2.925 2.948 2.915 2.921 15,120,360 -0.00(-0.13%)
Feb 25, 2014 2.912 2.939 2.897 2.925 12,995,237 +0.02(+0.78%)
Feb 24, 2014 2.901 2.927 2.892 2.902 11,555,446 +0.01(+0.34%)
Feb 21, 2014 2.877 2.910 2.853 2.892 15,475,155 +0.02(+0.65%)
Feb 20, 2014 2.912 2.934 2.864 2.874 18,425,986 -0.05(-1.61%)
Feb 19, 2014 2.912 2.947 2.906 2.921 31,252,266 -0.00(-0.07%)
Feb 18, 2014 2.920 2.929 2.908 2.923 21,274,422 +0.00(+0.13%)
Feb 14, 2014 2.934 2.919 2.919 2.919 19,201,292 -0.02(-0.83%)
Feb 13, 2014 2.907 2.954 2.900 2.944 19,284,226 +0.02(+0.81%)
Feb 12, 2014 2.922 2.945 2.898 2.920 23,591,108 -0.02(-0.54%)
Feb 11, 2014 2.936 2.993 2.919 2.936 33,800,560 +0.00(+0.03%)
Feb 10, 2014 2.877 2.951 2.869 2.935 34,454,572 +0.06(+2.17%)
Feb 07, 2014 2.772 2.878 2.724 2.872 33,751,260 +0.07(+2.68%)
Feb 06, 2014 2.760 2.799 2.759 2.797 22,492,604 +0.04(+1.37%)
Feb 05, 2014 2.720 2.760 2.705 2.760 21,145,268 +0.03(+1.21%)
Feb 04, 2014 2.709 2.734 2.685 2.726 24,200,532 +0.03(+1.08%)
Feb 03, 2014 2.725 2.729 2.691 2.697 19,591,730 -0.02(-0.89%)
Jan 31, 2014 2.681 2.734 2.676 2.722 22,681,168 +0.01(+0.50%)
Jan 30, 2014 2.669 2.730 2.659 2.708 24,102,396 +0.05(+1.90%)
Jan 29, 2014 2.618 2.661 2.615 2.657 24,546,368 +0.02(+0.85%)
Jan 28, 2014 2.593 2.635 2.587 2.635 12,029,632 +0.05(+1.77%)
Jan 27, 2014 2.603 2.616 2.573 2.589 14,939,323 -0.01(-0.45%)
Jan 24, 2014 2.628 2.630 2.599 2.601 16,959,264 -0.03(-1.18%)
Jan 23, 2014 2.649 2.655 2.623 2.632 9,795,650 -0.03(-1.02%)
Jan 22, 2014 2.652 2.670 2.647 2.659 8,923,793 +0.02(+0.59%)
Jan 21, 2014 2.648 2.669 2.635 2.644 9,139,221 +0.00(+0.15%)
Jan 17, 2014 2.623 2.640 2.640 2.640 15,638,648 +0.02(+0.89%)
Jan 16, 2014 2.602 2.617 2.594 2.616 13,315,049 +0.02(+0.64%)
Jan 15, 2014 2.597 2.612 2.594 2.600 13,329,756 +0.00(+0.11%)
Jan 14, 2014 2.567 2.614 2.567 2.597 17,036,682 +0.04(+1.52%)
Jan 13, 2014 2.562 2.575 2.554 2.558 12,266,920 -0.01(-0.45%)
Jan 10, 2014 2.509 2.587 2.507 2.570 16,502,376 +0.07(+2.68%)
Jan 09, 2014 2.515 2.520 2.490 2.503 18,132,960 -0.00(-0.12%)
Jan 08, 2014 2.509 2.510 2.483 2.506 16,196,951 -0.01(-0.35%)
Jan 07, 2014 2.530 2.540 2.514 2.514 8,799,039 -0.01(-0.42%)
Jan 06, 2014 2.519 2.537 2.494 2.525 23,280,928 +0.00(+0.15%)
Jan 03, 2014 2.517 2.540 2.508 2.521 12,395,815 +0.00(+0.00%)
Jan 02, 2014 2.520 2.544 2.497 2.521 8,678,540 +0.00(+0.00%)
Dec 31, 2013 2.539 2.521 2.521 2.521 8,948,262 -0.02(-0.80%)
Dec 30, 2013 2.537 2.547 2.528 2.542 5,256,012 +0.01(+0.23%)
Dec 27, 2013 2.519 2.537 2.497 2.536 10,401,607 +0.01(+0.58%)
Dec 26, 2013 2.517 2.545 2.495 2.521 5,406,366 +0.00(+0.15%)
Dec 24, 2013 2.505 2.521 2.500 2.517 2,823,825 +0.01(+0.39%)
Dec 23, 2013 2.527 2.531 2.505 2.508 6,865,538 -0.01(-0.46%)
Dec 20, 2013 2.501 2.522 2.466 2.519 17,692,524 +0.02(+0.74%)
Dec 19, 2013 2.519 2.531 2.439 2.501 12,716,481 -0.04(-1.38%)
Dec 18, 2013 2.506 2.540 2.456 2.536 23,162,074 +0.03(+1.05%)
Dec 17, 2013 2.505 2.516 2.486 2.509 13,237,026 +0.01(+0.27%)
Dec 16, 2013 2.506 2.508 2.481 2.503 11,793,763 +0.00(+0.19%)
Dec 13, 2013 2.486 2.514 2.473 2.498 13,678,355 +0.02(+0.86%)
Dec 12, 2013 2.491 2.513 2.456 2.476 15,841,569 -0.01(-0.27%)
Dec 11, 2013 2.543 2.547 2.476 2.483 14,381,154 -0.05(-2.15%)
Dec 10, 2013 2.539 2.566 2.522 2.538 9,686,332 +0.00(+0.15%)
Dec 09, 2013 2.520 2.538 2.504 2.534 10,394,681 +0.02(+0.74%)
Dec 06, 2013 2.523 2.541 2.505 2.515 11,211,535 +0.01(+0.35%)
Dec 05, 2013 2.513 2.514 2.477 2.507 15,577,438 -0.01(-0.27%)
Dec 04, 2013 2.421 2.559 2.413 2.513 36,725,860 +0.08(+3.32%)
Dec 03, 2013 2.430 2.446 2.411 2.433 9,689,703 +0.00(+0.00%)
Dec 02, 2013 2.434 2.458 2.424 2.433 11,064,161 -0.01(-0.44%)
Nov 29, 2013 2.477 2.477 2.430 2.443 6,723,848 -0.02(-0.87%)
Nov 27, 2013 2.450 2.475 2.445 2.465 10,850,110 +0.02(+0.68%)
Nov 26, 2013 2.492 2.493 2.442 2.448 12,552,869 -0.04(-1.49%)
Nov 25, 2013 2.495 2.498 2.469 2.485 7,914,027 -0.01(-0.23%)
Nov 22, 2013 2.507 2.514 2.475 2.491 6,225,614 -0.01(-0.47%)
Nov 21, 2013 2.490 2.505 2.477 2.503 6,194,876 +0.02(+0.86%)
Nov 20, 2013 2.513 2.545 2.471 2.481 11,009,343 -0.03(-1.32%)
Nov 19, 2013 2.521 2.536 2.499 2.514 9,082,800 -0.01(-0.23%)
Nov 18, 2013 2.548 2.567 2.518 2.520 8,568,113 -0.03(-1.30%)
Nov 15, 2013 2.559 2.578 2.543 2.553 8,541,392 -0.00(-0.19%)
Nov 14, 2013 2.579 2.607 2.557 2.558 7,713,891 -0.01(-0.53%)
Nov 13, 2013 2.544 2.575 2.536 2.572 8,692,568 +0.03(+1.03%)
Nov 12, 2013 2.540 2.555 2.521 2.545 10,027,398 -0.01(-0.30%)
Nov 11, 2013 2.564 2.569 2.542 2.553 5,895,338 -0.00(-0.08%)
Nov 08, 2013 2.549 2.564 2.499 2.555 14,246,214 -0.01(-0.30%)
Nov 07, 2013 2.628 2.652 2.562 2.563 23,916,494 -0.09(-3.42%)
Nov 06, 2013 2.666 2.675 2.649 2.653 7,959,014 -0.00(-0.07%)
Nov 05, 2013 2.671 2.678 2.647 2.655 12,964,530 -0.03(-1.08%)
Nov 04, 2013 2.677 2.698 2.655 2.684 10,589,247 +0.02(+0.69%)
Nov 01, 2013 2.697 2.697 2.570 2.666 16,631,859 -0.03(-1.18%)
Oct 31, 2013 2.719 2.731 2.661 2.698 14,176,394 -0.02(-0.75%)
Oct 30, 2013 2.752 2.771 2.716 2.718 12,414,878 -0.04(-1.61%)
Oct 29, 2013 2.805 2.814 2.744 2.762 10,442,409 -0.06(-2.02%)
Oct 28, 2013 2.835 2.835 2.783 2.819 7,685,064 -0.01(-0.44%)
Oct 25, 2013 2.784 2.838 2.782 2.832 7,777,847 +0.05(+1.70%)
Oct 24, 2013 2.836 2.836 2.774 2.785 6,952,700 -0.05(-1.84%)
Oct 23, 2013 2.824 2.848 2.811 2.837 11,354,602 +0.01(+0.44%)
Oct 22, 2013 2.812 2.856 2.809 2.824 10,191,266 +0.02(+0.55%)
Oct 21, 2013 2.833 2.837 2.796 2.809 12,638,724 -0.02(-0.72%)
Oct 18, 2013 2.849 2.851 2.814 2.829 6,405,330 -0.01(-0.27%)
Oct 17, 2013 2.793 2.845 2.791 2.837 8,173,577 +0.03(+1.10%)
Oct 16, 2013 2.771 2.810 2.763 2.806 10,282,762 +0.04(+1.57%)
Oct 15, 2013 2.752 2.772 2.720 2.762 11,981,344 +0.00(+0.00%)
Oct 14, 2013 2.759 2.765 2.729 2.762 6,961,370 -0.00(-0.17%)
Oct 11, 2013 2.710 2.768 2.703 2.767 8,038,500 +0.05(+1.67%)
Oct 10, 2013 2.680 2.724 2.670 2.722 10,362,860 +0.06(+2.36%)
Oct 09, 2013 2.645 2.679 2.642 2.659 9,085,283 +0.02(+0.77%)
Oct 08, 2013 2.682 2.690 2.639 2.639 8,589,666 -0.05(-1.76%)
Oct 07, 2013 2.661 2.702 2.654 2.686 8,152,191 +0.01(+0.36%)
Oct 04, 2013 2.659 2.680 2.645 2.677 14,702,503 +0.01(+0.47%)
Oct 03, 2013 2.702 2.711 2.649 2.664 13,854,933 -0.04(-1.60%)
Oct 02, 2013 2.705 2.716 2.668 2.707 12,598,379 -0.02(-0.64%)
Oct 01, 2013 2.688 2.761 2.679 2.725 8,284,219 +0.03(+1.15%)
Sep 30, 2013 2.709 2.742 2.679 2.694 8,469,306 -0.02(-0.89%)
Sep 27, 2013 2.719 2.738 2.689 2.718 5,725,746 -0.01(-0.42%)
Sep 26, 2013 2.719 2.740 2.705 2.730 6,510,278 +0.01(+0.35%)
Sep 25, 2013 2.710 2.733 2.695 2.720 6,747,865 +0.01(+0.36%)
Sep 24, 2013 2.742 2.748 2.706 2.710 8,632,687 -0.03(-1.20%)
Sep 23, 2013 2.787 2.805 2.740 2.743 8,884,555 -0.05(-1.93%)
Sep 20, 2013 2.862 2.866 2.795 2.797 12,119,864 -0.06(-2.13%)
Sep 19, 2013 2.880 2.916 2.855 2.858 9,860,429 -0.01(-0.44%)
Sep 18, 2013 2.742 2.870 2.721 2.870 12,345,960 +0.12(+4.53%)
Sep 17, 2013 2.767 2.794 2.744 2.746 4,936,339 -0.03(-0.97%)
Sep 16, 2013 2.806 2.820 2.761 2.773 5,209,894 +0.02(+0.70%)
Sep 13, 2013 2.740 2.762 2.735 2.754 5,993,586 +0.01(+0.32%)
Sep 12, 2013 2.745 2.761 2.732 2.745 10,666,918 +0.00(+0.11%)
Sep 11, 2013 2.724 2.747 2.700 2.742 4,814,714 +0.02(+0.85%)
Sep 10, 2013 2.730 2.734 2.697 2.719 7,884,070 +0.00(+0.00%)
Sep 09, 2013 2.683 2.727 2.670 2.719 9,205,259 +0.05(+1.73%)
Sep 06, 2013 2.660 2.700 2.657 2.673 8,884,161 +0.04(+1.43%)
Sep 05, 2013 2.671 2.676 2.633 2.635 5,215,349 -0.03(-1.16%)
Sep 04, 2013 2.630 2.679 2.623 2.666 7,456,386 +0.04(+1.51%)
Sep 03, 2013 2.677 2.685 2.599 2.626 10,427,495 -0.03(-1.05%)
Aug 30, 2013 2.677 2.684 2.648 2.654 9,789,043 -0.02(-0.58%)
Aug 29, 2013 2.667 2.681 2.648 2.670 6,391,028 -0.01(-0.25%)
Aug 28, 2013 2.708 2.733 2.667 2.677 9,668,901 -0.03(-1.17%)
Aug 27, 2013 2.687 2.718 2.679 2.708 11,586,247 -0.00(-0.11%)
Aug 26, 2013 2.740 2.750 2.706 2.711 7,108,499 -0.03(-1.09%)
Aug 23, 2013 2.728 2.743 2.703 2.741 12,939,307 +0.02(+0.57%)
Aug 22, 2013 2.718 2.733 2.681 2.726 8,378,505 +0.01(+0.32%)
Aug 21, 2013 2.694 2.742 2.655 2.717 12,853,442 +0.01(+0.28%)
Aug 20, 2013 2.649 2.723 2.649 2.709 9,696,634 +0.06(+2.37%)
Aug 19, 2013 2.665 2.674 2.628 2.647 17,503,748 -0.02(-0.69%)
Aug 16, 2013 2.714 2.723 2.663 2.665 15,836,115 -0.06(-2.16%)
Aug 15, 2013 2.738 2.744 2.695 2.724 12,697,581 -0.05(-1.71%)
Aug 14, 2013 2.755 2.773 2.736 2.771 10,809,006 +0.02(+0.77%)
Aug 13, 2013 2.776 2.776 2.733 2.750 8,665,400 -0.02(-0.86%)
Aug 12, 2013 2.779 2.779 2.752 2.774 6,893,422 -0.02(-0.68%)
Aug 09, 2013 2.765 2.802 2.755 2.793 10,069,129 +0.02(+0.83%)
Aug 08, 2013 2.779 2.792 2.745 2.770 4,999,287 -0.00(-0.10%)
Aug 07, 2013 2.792 2.800 2.758 2.773 8,199,425 -0.02(-0.79%)
Aug 06, 2013 2.790 2.821 2.780 2.795 7,749,745 +0.00(+0.17%)
Aug 05, 2013 2.773 2.799 2.763 2.790 7,263,083 +0.02(+0.59%)
Aug 02, 2013 2.819 2.860 2.769 2.774 9,443,388 -0.04(-1.39%)
Aug 01, 2013 2.817 2.845 2.807 2.813 16,239,241 +0.00(+0.14%)
Jul 31, 2013 2.893 2.906 2.800 2.809 20,826,824 -0.08(-2.75%)
Jul 30, 2013 2.926 2.942 2.882 2.889 7,623,624 -0.02(-0.56%)
Jul 29, 2013 2.932 2.938 2.901 2.905 9,544,669 -0.04(-1.20%)
Jul 26, 2013 2.921 2.940 2.897 2.940 7,576,246 +0.01(+0.39%)
Jul 25, 2013 2.901 2.929 2.890 2.929 9,082,700 +0.02(+0.66%)
Jul 24, 2013 2.980 2.986 2.883 2.910 10,170,421 -0.07(-2.41%)
Jul 23, 2013 2.967 2.994 2.944 2.981 9,688,204 +0.02(+0.55%)
Jul 22, 2013 2.937 2.979 2.931 2.965 6,512,058 +0.02(+0.78%)
Jul 19, 2013 2.973 2.978 2.916 2.942 14,513,773 -0.07(-2.19%)
Jul 18, 2013 2.994 3.037 2.987 3.008 7,697,263 +0.02(+0.80%)
Jul 17, 2013 2.981 3.013 2.956 2.984 9,388,250 +0.01(+0.26%)
Jul 16, 2013 2.971 3.006 2.950 2.976 12,524,715 +0.00(+0.13%)
Jul 15, 2013 2.951 2.991 2.939 2.973 7,884,944 +0.02(+0.65%)
Jul 12, 2013 2.989 2.989 2.939 2.954 6,288,222 -0.03(-1.06%)
Jul 11, 2013 2.937 2.988 2.937 2.985 7,440,943 +0.08(+2.60%)
Jul 10, 2013 2.908 2.918 2.878 2.910 8,048,329 +0.00(+0.00%)
Jul 09, 2013 2.868 2.947 2.856 2.910 16,610,116 +0.05(+1.87%)
Jul 08, 2013 2.859 2.889 2.852 2.856 14,786,095 -0.00(-0.10%)
Jul 05, 2013 2.872 2.872 2.783 2.859 11,362,446 -0.01(-0.30%)
Jul 03, 2013 2.887 2.897 2.838 2.867 9,627,314 -0.03(-0.92%)
Jul 02, 2013 2.860 2.919 2.857 2.894 15,240,221 +0.03(+1.03%)
Jul 01, 2013 2.898 2.911 2.852 2.865 9,500,251 -0.01(-0.27%)
Jun 28, 2013 2.863 2.896 2.839 2.872 13,090,727 +0.01(+0.20%)
Jun 27, 2013 2.826 2.890 2.817 2.867 12,513,347 +0.05(+1.90%)
Jun 26, 2013 2.791 2.820 2.772 2.813 14,568,901 +0.05(+1.73%)
Jun 25, 2013 2.704 2.790 2.693 2.765 21,707,568 +0.08(+3.03%)
Jun 24, 2013 2.641 2.748 2.611 2.684 18,928,160 +0.02(+0.65%)
Jun 21, 2013 2.645 2.711 2.644 2.667 31,125,426 +0.03(+1.20%)
Jun 20, 2013 2.670 2.677 2.624 2.635 19,111,250 -0.06(-2.06%)
Jun 19, 2013 2.767 2.779 2.683 2.691 15,461,379 -0.07(-2.56%)
Jun 18, 2013 2.754 2.794 2.747 2.761 10,846,384 +0.01(+0.24%)
Jun 17, 2013 2.781 2.799 2.731 2.755 9,858,847 -0.01(-0.41%)
Jun 14, 2013 2.789 2.818 2.744 2.766 12,468,312 -0.02(-0.79%)
Jun 13, 2013 2.694 2.797 2.689 2.788 13,858,309 +0.09(+3.22%)
Jun 12, 2013 2.776 2.777 2.696 2.701 21,077,330 -0.06(-2.18%)
Jun 11, 2013 2.798 2.816 2.761 2.761 86,849,752 -0.06(-2.17%)
Jun 10, 2013 2.851 2.858 2.816 2.823 8,947,167 -0.03(-0.91%)
Jun 07, 2013 2.874 2.891 2.830 2.848 16,090,498 -0.02(-0.77%)
Jun 06, 2013 2.862 2.876 2.829 2.870 10,689,829 +0.01(+0.20%)
Jun 05, 2013 2.896 2.926 2.850 2.865 13,341,118 -0.04(-1.32%)
Jun 04, 2013 2.964 2.980 2.900 2.903 23,987,072 -0.06(-2.03%)
Jun 03, 2013 2.908 2.971 2.890 2.963 25,449,212 +0.07(+2.41%)
May 31, 2013 2.887 2.919 2.880 2.893 20,458,554 -0.01(-0.23%)
May 30, 2013 2.894 2.928 2.886 2.900 19,809,322 +0.01(+0.36%)
May 29, 2013 2.964 2.973 2.873 2.889 20,480,224 -0.10(-3.20%)
May 28, 2013 3.053 3.063 2.974 2.985 15,766,322 -0.04(-1.23%)
May 24, 2013 3.041 3.042 3.003 3.022 9,492,972 -0.02(-0.82%)
May 23, 2013 3.083 3.083 3.006 3.047 20,580,564 -0.04(-1.45%)
May 22, 2013 3.173 3.197 3.072 3.092 12,550,120 -0.08(-2.59%)
May 21, 2013 3.174 3.192 3.170 3.174 7,765,694 +0.01(+0.36%)
May 20, 2013 3.157 3.171 3.150 3.163 8,484,152 +0.00(+0.00%)
May 17, 2013 3.149 3.171 3.148 3.163 9,959,690 +0.01(+0.42%)
May 16, 2013 3.145 3.179 3.134 3.150 11,596,123 -0.01(-0.18%)
May 15, 2013 3.100 3.155 3.081 3.155 13,512,932 +0.10(+3.29%)
May 13, 2013 3.025 3.060 3.016 3.055 10,823,690 +0.03(+0.94%)
May 10, 2013 2.993 3.035 2.981 3.026 9,764,521 +0.04(+1.40%)
May 09, 2013 2.969 2.997 2.955 2.985 11,025,425 +0.01(+0.29%)
May 08, 2013 2.969 2.984 2.952 2.976 9,196,365 +0.00(+0.16%)
May 07, 2013 2.956 2.976 2.945 2.971 10,803,543 +0.02(+0.71%)
May 06, 2013 2.894 2.959 2.891 2.950 15,092,452 +0.06(+2.07%)
May 03, 2013 2.929 2.935 2.871 2.891 20,999,426 -0.04(-1.52%)
May 02, 2013 2.947 2.979 2.935 2.935 12,019,621 +0.00(+0.00%)
May 01, 2013 2.952 2.966 2.932 2.935 17,159,096 -0.02(-0.58%)
Apr 30, 2013 2.944 2.962 2.932 2.952 11,012,380 +0.01(+0.26%)
Apr 29, 2013 2.927 2.948 2.913 2.945 9,128,062 +0.03(+0.94%)
Apr 26, 2013 2.937 2.935 2.913 2.917 6,730,909 -0.02(-0.61%)
Apr 25, 2013 2.956 2.964 2.915 2.935 5,531,173 -0.02(-0.64%)
Apr 24, 2013 2.952 2.969 2.937 2.954 5,998,710 +0.01(+0.35%)
Apr 23, 2013 2.954 2.956 2.918 2.944 10,166,125 +0.00(+0.10%)
Apr 22, 2013 2.959 2.960 2.931 2.941 8,159,955 -0.01(-0.42%)
Apr 19, 2013 2.934 2.963 2.932 2.953 11,361,467 +0.03(+0.94%)
Apr 18, 2013 2.944 2.957 2.916 2.926 11,811,248 -0.02(-0.61%)
Apr 17, 2013 2.940 2.971 2.911 2.944 14,804,491 -0.04(-1.21%)
Apr 16, 2013 2.988 2.990 2.960 2.980 16,363,346 +0.01(+0.19%)
Apr 15, 2013 2.999 3.025 2.973 2.974 16,869,680 -0.03(-0.95%)
Apr 12, 2013 3.002 3.011 2.985 3.003 9,714,290 -0.00(-0.16%)
Apr 11, 2013 2.994 3.028 2.994 3.007 8,882,756 +0.01(+0.48%)
Apr 10, 2013 3.007 3.014 2.987 2.993 10,953,635 -0.01(-0.38%)
Apr 09, 2013 3.008 3.022 2.977 3.005 12,309,089 -0.01(-0.19%)
Apr 08, 2013 2.996 3.010 2.977 3.010 12,875,528 +0.01(+0.38%)
Apr 05, 2013 2.950 3.020 2.942 2.999 12,436,242 +0.02(+0.54%)
Apr 04, 2013 2.933 2.986 2.922 2.983 9,929,491 +0.05(+1.78%)
Apr 03, 2013 2.920 2.939 2.911 2.931 13,588,718 +0.02(+0.55%)
Apr 02, 2013 2.932 2.948 2.906 2.914 12,781,536 -0.01(-0.39%)
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.