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

Apartment Investment & Mgmt (NY: AIV )

8.180 -0.060 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2015 3.986 4.019 3.943 3.950 14,725,489 -0.03(-0.81%)
Nov 27, 2015 3.920 3.990 3.920 3.982 5,534,101 +0.06(+1.51%)
Nov 25, 2015 3.880 3.923 3.923 3.923 7,188,460 +0.05(+1.28%)
Nov 24, 2015 3.884 3.900 3.840 3.873 9,330,120 -0.03(-0.77%)
Nov 23, 2015 3.886 3.934 3.884 3.903 5,717,200 +0.01(+0.27%)
Nov 20, 2015 3.858 3.902 3.853 3.893 12,167,198 +0.06(+1.57%)
Nov 19, 2015 3.827 3.866 3.813 3.833 9,409,000 +0.02(+0.43%)
Nov 18, 2015 3.820 3.832 3.766 3.816 8,220,299 +0.01(+0.27%)
Nov 17, 2015 3.772 3.841 3.759 3.806 10,464,093 +0.02(+0.52%)
Nov 16, 2015 3.748 3.787 3.719 3.786 10,518,619 +0.05(+1.33%)
Nov 13, 2015 3.742 3.786 3.711 3.736 14,349,237 -0.02(-0.57%)
Nov 12, 2015 3.779 3.800 3.755 3.758 9,062,592 -0.03(-0.76%)
Nov 11, 2015 3.753 3.814 3.744 3.787 6,429,412 +0.04(+1.01%)
Nov 10, 2015 3.723 3.784 3.722 3.748 17,753,284 +0.03(+0.69%)
Nov 09, 2015 3.761 3.803 3.690 3.723 16,280,462 -0.09(-2.35%)
Nov 06, 2015 3.891 3.895 3.777 3.812 13,816,970 -0.12(-3.08%)
Nov 05, 2015 3.926 3.926 3.906 3.933 14,986,035 +0.00(+0.03%)
Nov 04, 2015 3.996 4.039 3.878 3.932 27,865,816 -0.14(-3.55%)
Nov 03, 2015 4.091 4.111 4.028 4.077 10,736,313 -0.03(-0.85%)
Nov 02, 2015 4.026 4.114 4.009 4.112 14,784,776 +0.08(+2.09%)
Oct 30, 2015 4.114 4.129 4.025 4.028 17,163,624 -0.08(-1.93%)
Oct 29, 2015 4.065 4.123 4.050 4.107 11,254,843 +0.02(+0.38%)
Oct 28, 2015 4.133 4.162 4.031 4.092 10,311,573 -0.04(-1.04%)
Oct 27, 2015 4.107 4.143 4.093 4.135 11,987,921 +0.03(+0.63%)
Oct 26, 2015 4.120 4.138 4.086 4.109 11,312,420 -0.00(-0.03%)
Oct 23, 2015 4.131 4.197 4.075 4.110 9,135,736 -0.02(-0.60%)
Oct 22, 2015 4.142 4.174 4.122 4.135 14,956,186 +0.00(+0.07%)
Oct 21, 2015 4.174 4.188 4.131 4.132 9,755,654 -0.03(-0.77%)
Oct 20, 2015 4.182 4.185 4.138 4.164 9,595,774 +0.02(+0.47%)
Oct 19, 2015 4.060 4.145 4.049 4.144 8,224,690 +0.08(+1.87%)
Oct 16, 2015 4.065 4.085 4.050 4.068 7,290,800 +0.02(+0.46%)
Oct 15, 2015 3.989 4.050 3.972 4.050 6,396,654 +0.07(+1.84%)
Oct 14, 2015 4.031 4.035 3.968 3.977 9,292,620 -0.05(-1.25%)
Oct 13, 2015 4.040 4.061 4.008 4.027 5,665,054 -0.03(-0.84%)
Oct 12, 2015 4.041 4.072 4.016 4.061 8,709,362 +0.02(+0.61%)
Oct 09, 2015 4.001 4.037 3.985 4.036 8,308,245 +0.03(+0.69%)
Oct 08, 2015 3.969 4.017 3.944 4.009 10,467,358 +0.03(+0.88%)
Oct 07, 2015 3.917 3.974 3.899 3.974 17,885,864 +0.06(+1.52%)
Oct 06, 2015 3.946 3.982 3.910 3.914 18,236,710 -0.03(-0.65%)
Oct 05, 2015 3.906 3.943 3.878 3.940 11,744,447 +0.05(+1.16%)
Oct 02, 2015 3.736 3.895 3.736 3.894 10,375,961 +0.04(+0.93%)
Oct 01, 2015 3.825 3.865 3.799 3.858 11,832,429 +0.05(+1.40%)
Sep 30, 2015 3.798 3.812 3.775 3.805 16,547,023 +0.04(+1.01%)
Sep 29, 2015 3.694 3.781 3.681 3.767 14,003,236 +0.08(+2.15%)
Sep 28, 2015 3.736 3.759 3.659 3.688 10,411,201 -0.06(-1.73%)
Sep 25, 2015 3.729 3.781 3.703 3.753 8,719,403 +0.03(+0.91%)
Sep 24, 2015 3.754 3.766 3.687 3.719 9,766,960 -0.04(-1.12%)
Sep 23, 2015 3.751 3.767 3.714 3.761 12,058,225 +0.03(+0.77%)
Sep 22, 2015 3.743 3.764 3.715 3.732 10,707,398 -0.03(-0.71%)
Sep 21, 2015 3.725 3.774 3.670 3.759 14,941,631 +0.03(+0.85%)
Sep 18, 2015 3.702 3.788 3.690 3.727 19,689,956 -0.02(-0.41%)
Sep 17, 2015 3.711 3.807 3.688 3.742 16,865,344 +0.03(+0.91%)
Sep 16, 2015 3.686 3.729 3.674 3.708 18,691,056 +0.02(+0.64%)
Sep 15, 2015 3.636 3.701 3.579 3.685 31,524,818 -0.02(-0.42%)
Sep 14, 2015 3.724 3.724 3.677 3.700 7,532,766 -0.01(-0.39%)
Sep 11, 2015 3.607 3.715 3.596 3.715 12,502,326 +0.09(+2.55%)
Sep 10, 2015 3.578 3.672 3.578 3.622 13,128,743 +0.03(+0.71%)
Sep 09, 2015 3.674 3.692 3.590 3.596 13,245,046 -0.02(-0.60%)
Sep 08, 2015 3.627 3.627 3.582 3.618 12,360,678 +0.04(+1.00%)
Sep 04, 2015 3.634 3.582 3.582 3.582 8,714,480 -0.08(-2.24%)
Sep 03, 2015 3.683 3.693 3.629 3.664 10,548,811 -0.01(-0.17%)
Sep 02, 2015 3.682 3.698 3.621 3.670 13,193,072 +0.03(+0.79%)
Sep 01, 2015 3.631 3.696 3.617 3.642 14,261,178 -0.06(-1.67%)
Aug 31, 2015 3.844 3.844 3.698 3.703 27,194,800 -0.14(-3.71%)
Aug 28, 2015 3.817 3.855 3.781 3.846 15,507,328 +0.03(+0.70%)
Aug 27, 2015 3.799 3.842 3.721 3.819 16,266,520 +0.07(+1.95%)
Aug 26, 2015 3.731 3.756 3.666 3.746 17,193,512 +0.09(+2.56%)
Aug 25, 2015 3.804 3.804 3.651 3.653 19,803,916 -0.09(-2.39%)
Aug 24, 2015 3.841 3.957 3.732 3.742 19,927,672 -0.21(-5.43%)
Aug 21, 2015 4.032 4.037 3.956 3.957 14,264,398 -0.10(-2.38%)
Aug 20, 2015 4.084 4.090 4.046 4.054 6,994,953 -0.06(-1.35%)
Aug 19, 2015 4.123 4.138 4.097 4.109 6,865,447 -0.04(-0.89%)
Aug 18, 2015 4.121 4.148 4.116 4.146 4,485,101 +0.02(+0.47%)
Aug 17, 2015 4.097 4.128 4.057 4.127 6,098,550 +0.03(+0.78%)
Aug 14, 2015 4.068 4.096 4.042 4.095 6,702,006 +0.02(+0.58%)
Aug 13, 2015 4.091 4.109 4.048 4.071 15,049,275 -0.04(-0.93%)
Aug 12, 2015 4.065 4.110 4.052 4.109 16,263,747 +0.04(+0.88%)
Aug 11, 2015 3.995 4.077 3.988 4.073 14,908,734 +0.07(+1.81%)
Aug 10, 2015 4.020 4.028 3.980 4.001 9,662,855 -0.01(-0.28%)
Aug 07, 2015 3.993 4.015 3.945 4.012 8,611,946 +0.02(+0.49%)
Aug 06, 2015 3.977 3.997 3.923 3.993 9,443,496 +0.01(+0.33%)
Aug 05, 2015 4.019 4.021 3.960 3.979 12,509,418 -0.04(-0.91%)
Aug 04, 2015 4.023 4.060 4.007 4.016 9,838,307 -0.01(-0.15%)
Aug 03, 2015 4.005 4.021 3.985 4.022 10,166,694 +0.04(+0.90%)
Jul 31, 2015 4.062 4.093 3.982 3.987 19,811,002 -0.03(-0.86%)
Jul 30, 2015 4.030 4.048 4.013 4.021 13,521,733 -0.02(-0.53%)
Jul 29, 2015 4.070 4.071 4.022 4.043 17,398,060 -0.03(-0.70%)
Jul 28, 2015 4.083 4.090 4.056 4.071 25,755,160 -0.01(-0.20%)
Jul 27, 2015 4.078 4.124 4.056 4.079 18,170,558 -0.00(-0.05%)
Jul 24, 2015 4.051 4.101 4.034 4.081 12,637,140 +0.02(+0.55%)
Jul 23, 2015 4.068 4.091 4.037 4.059 13,348,653 -0.02(-0.50%)
Jul 22, 2015 4.059 4.093 4.044 4.079 9,494,216 +0.02(+0.43%)
Jul 21, 2015 4.041 4.085 4.041 4.062 15,136,014 +0.01(+0.33%)
Jul 20, 2015 4.011 4.054 4.006 4.049 7,484,339 +0.02(+0.61%)
Jul 17, 2015 4.019 4.035 4.002 4.024 9,712,879 +0.00(+0.10%)
Jul 16, 2015 3.999 4.051 3.984 4.020 8,707,573 +0.03(+0.84%)
Jul 15, 2015 3.962 3.990 3.940 3.987 8,489,106 +0.02(+0.44%)
Jul 14, 2015 3.950 3.975 3.911 3.969 5,164,583 +0.03(+0.65%)
Jul 13, 2015 3.990 4.016 3.926 3.944 8,579,998 -0.01(-0.28%)
Jul 10, 2015 3.948 3.991 3.937 3.955 8,308,350 +0.01(+0.36%)
Jul 09, 2015 3.962 3.962 3.924 3.941 9,675,697 -0.00(-0.05%)
Jul 08, 2015 3.966 3.984 3.941 3.943 10,649,702 -0.04(-1.10%)
Jul 07, 2015 3.936 3.989 3.913 3.987 12,728,111 +0.08(+1.96%)
Jul 06, 2015 3.861 3.919 3.853 3.910 12,030,664 +0.03(+0.79%)
Jul 02, 2015 3.893 3.879 3.879 3.879 9,164,721 +0.02(+0.61%)
Jul 01, 2015 3.778 3.858 3.753 3.856 11,948,673 +0.09(+2.36%)
Jun 30, 2015 3.797 3.811 3.761 3.767 10,829,154 +0.00(+0.00%)
Jun 29, 2015 3.804 3.833 3.763 3.767 11,758,919 -0.04(-0.99%)
Jun 26, 2015 3.783 3.823 3.762 3.805 19,642,148 +0.02(+0.46%)
Jun 25, 2015 3.793 3.819 3.774 3.788 6,331,882 -0.01(-0.13%)
Jun 24, 2015 3.815 3.841 3.789 3.793 6,984,235 -0.02(-0.53%)
Jun 23, 2015 3.868 3.874 3.811 3.813 9,688,529 -0.07(-1.76%)
Jun 22, 2015 3.902 3.928 3.876 3.882 16,931,698 -0.01(-0.26%)
Jun 19, 2015 3.915 3.924 3.883 3.892 12,257,395 -0.03(-0.83%)
Jun 18, 2015 3.869 3.953 3.866 3.924 10,189,731 +0.06(+1.53%)
Jun 17, 2015 3.834 3.870 3.795 3.865 7,418,650 +0.03(+0.83%)
Jun 16, 2015 3.769 3.835 3.759 3.834 10,650,035 +0.07(+1.79%)
Jun 15, 2015 3.790 3.790 3.759 3.766 5,781,656 -0.03(-0.70%)
Jun 12, 2015 3.819 3.834 3.790 3.793 8,115,694 -0.03(-0.85%)
Jun 11, 2015 3.798 3.842 3.798 3.825 21,085,024 +0.06(+1.52%)
Jun 10, 2015 3.750 3.815 3.732 3.768 9,719,173 +0.01(+0.38%)
Jun 09, 2015 3.775 3.775 3.747 3.754 8,778,164 -0.02(-0.59%)
Jun 08, 2015 3.791 3.807 3.768 3.776 5,737,601 -0.01(-0.16%)
Jun 05, 2015 3.746 3.813 3.728 3.783 8,887,093 -0.01(-0.32%)
Jun 04, 2015 3.793 3.811 3.776 3.795 7,834,008 -0.00(-0.08%)
Jun 03, 2015 3.880 3.906 3.797 3.798 14,529,156 -0.08(-2.18%)
Jun 02, 2015 3.923 3.924 3.869 3.883 14,219,306 -0.06(-1.42%)
Jun 01, 2015 3.876 3.944 3.839 3.939 13,588,647 +0.07(+1.79%)
May 29, 2015 3.895 3.911 3.855 3.869 27,298,860 -0.03(-0.81%)
May 28, 2015 3.887 3.909 3.874 3.901 11,588,358 +0.01(+0.21%)
May 27, 2015 3.845 3.901 3.827 3.893 8,340,896 +0.06(+1.44%)
May 26, 2015 3.874 3.874 3.829 3.838 8,469,588 -0.03(-0.90%)
May 22, 2015 3.849 3.872 3.872 3.872 7,926,616 +0.02(+0.48%)
May 21, 2015 3.877 3.886 3.845 3.854 8,478,401 -0.02(-0.47%)
May 20, 2015 3.866 3.900 3.853 3.872 7,813,059 +0.01(+0.18%)
May 19, 2015 3.836 3.890 3.833 3.865 6,478,161 +0.01(+0.21%)
May 18, 2015 3.897 3.905 3.853 3.857 13,455,367 -0.06(-1.41%)
May 15, 2015 3.877 3.923 3.877 3.912 31,481,920 +0.05(+1.19%)
May 14, 2015 3.823 3.877 3.819 3.866 12,450,405 +0.06(+1.66%)
May 13, 2015 3.884 3.912 3.796 3.803 10,586,336 -0.05(-1.40%)
May 12, 2015 3.821 3.870 3.796 3.857 8,859,629 +0.00(+0.03%)
May 11, 2015 3.940 3.954 3.848 3.856 13,383,877 -0.10(-2.56%)
May 08, 2015 3.944 4.014 3.943 3.957 10,775,203 +0.07(+1.82%)
May 07, 2015 3.832 3.910 3.825 3.886 10,925,400 +0.06(+1.59%)
May 06, 2015 3.788 3.842 3.786 3.826 15,683,662 +0.04(+0.99%)
May 05, 2015 3.895 3.911 3.773 3.788 13,052,460 -0.12(-3.16%)
May 04, 2015 3.895 3.941 3.889 3.912 13,242,218 +0.04(+0.99%)
May 01, 2015 3.849 3.942 3.842 3.873 16,737,317 +0.05(+1.43%)
Apr 30, 2015 3.868 3.900 3.792 3.819 12,000,377 -0.06(-1.54%)
Apr 29, 2015 3.902 3.938 3.871 3.878 14,030,211 -0.07(-1.67%)
Apr 28, 2015 3.962 3.968 3.913 3.944 9,898,373 -0.03(-0.64%)
Apr 27, 2015 3.924 3.981 3.924 3.969 19,836,942 +0.05(+1.40%)
Apr 24, 2015 3.915 3.949 3.898 3.915 8,233,214 +0.00(+0.10%)
Apr 23, 2015 3.906 3.923 3.880 3.911 7,514,455 +0.00(+0.03%)
Apr 22, 2015 3.838 3.915 3.828 3.910 16,023,567 +0.07(+1.85%)
Apr 21, 2015 3.824 3.847 3.804 3.839 11,024,483 +0.03(+0.88%)
Apr 20, 2015 3.800 3.824 3.775 3.805 6,479,662 +0.01(+0.37%)
Apr 17, 2015 3.794 3.820 3.762 3.791 8,216,318 -0.02(-0.50%)
Apr 16, 2015 3.767 3.826 3.753 3.810 6,655,410 +0.03(+0.75%)
Apr 15, 2015 3.858 3.864 3.779 3.782 6,550,319 -0.07(-1.79%)
Apr 14, 2015 3.820 3.874 3.820 3.851 7,481,532 +0.03(+0.82%)
Apr 13, 2015 3.832 3.856 3.811 3.820 6,376,301 -0.01(-0.24%)
Apr 10, 2015 3.850 3.875 3.816 3.829 9,367,297 -0.00(-0.11%)
Apr 09, 2015 3.918 3.927 3.813 3.833 7,934,798 -0.10(-2.55%)
Apr 08, 2015 3.936 3.951 3.895 3.933 9,338,653 +0.01(+0.21%)
Apr 07, 2015 3.965 3.971 3.919 3.925 8,138,834 -0.05(-1.25%)
Apr 06, 2015 3.950 3.977 3.938 3.974 17,936,552 +0.03(+0.80%)
Apr 02, 2015 3.942 3.943 3.943 3.943 24,455,640 +0.00(+0.05%)
Apr 01, 2015 3.983 3.991 3.925 3.941 11,000,018 -0.04(-1.07%)
Mar 31, 2015 4.025 4.044 3.974 3.984 9,714,593 -0.05(-1.28%)
Mar 30, 2015 4.003 4.038 3.972 4.035 6,199,871 +0.05(+1.24%)
Mar 27, 2015 3.973 4.010 3.969 3.986 8,751,752 +0.01(+0.25%)
Mar 26, 2015 3.978 4.002 3.959 3.975 6,814,222 -0.02(-0.43%)
Mar 25, 2015 4.086 4.096 3.987 3.993 8,245,604 -0.09(-2.18%)
Mar 24, 2015 4.122 4.147 4.082 4.082 6,317,204 -0.05(-1.27%)
Mar 23, 2015 4.169 4.183 4.128 4.134 12,667,331 -0.03(-0.83%)
Mar 20, 2015 4.058 4.172 4.046 4.169 18,109,474 +0.12(+2.85%)
Mar 19, 2015 4.033 4.074 4.021 4.053 8,679,850 +0.00(+0.02%)
Mar 18, 2015 3.948 4.053 3.920 4.052 11,352,491 +0.10(+2.64%)
Mar 17, 2015 3.957 3.974 3.937 3.948 6,210,444 -0.02(-0.38%)
Mar 16, 2015 3.908 3.968 3.908 3.963 9,781,999 +0.08(+2.03%)
Mar 13, 2015 3.900 3.916 3.873 3.884 6,261,517 -0.01(-0.31%)
Mar 12, 2015 3.866 3.910 3.866 3.897 10,092,617 +0.05(+1.29%)
Mar 11, 2015 3.808 3.865 3.789 3.847 17,744,710 +0.04(+1.01%)
Mar 10, 2015 3.740 3.821 3.727 3.808 15,935,560 +0.06(+1.62%)
Mar 09, 2015 3.752 3.768 3.735 3.748 7,812,169 +0.02(+0.46%)
Mar 06, 2015 3.757 3.757 3.703 3.731 12,910,426 -0.09(-2.36%)
Mar 05, 2015 3.801 3.849 3.801 3.821 7,321,633 +0.04(+0.94%)
Mar 04, 2015 3.805 3.822 3.769 3.785 8,301,104 -0.03(-0.77%)
Mar 03, 2015 3.822 3.831 3.791 3.815 7,732,521 -0.03(-0.66%)
Mar 02, 2015 3.809 3.886 3.805 3.840 9,555,573 +0.03(+0.69%)
Feb 27, 2015 3.755 3.822 3.733 3.814 14,999,515 +0.06(+1.56%)
Feb 26, 2015 3.790 3.790 3.727 3.755 10,200,890 -0.04(-0.99%)
Feb 25, 2015 3.826 3.848 3.781 3.792 12,051,045 -0.02(-0.61%)
Feb 24, 2015 3.919 3.922 3.784 3.816 18,614,514 -0.12(-3.01%)
Feb 23, 2015 3.887 3.935 3.876 3.934 9,046,680 +0.06(+1.65%)
Feb 20, 2015 3.822 3.880 3.812 3.870 14,368,832 +0.05(+1.32%)
Feb 19, 2015 3.916 3.916 3.809 3.820 7,911,707 -0.11(-2.71%)
Feb 18, 2015 3.870 3.934 3.848 3.926 11,501,680 +0.05(+1.25%)
Feb 17, 2015 3.902 3.943 3.874 3.877 9,754,778 -0.02(-0.62%)
Feb 13, 2015 3.954 3.902 3.902 3.902 13,625,440 -0.05(-1.28%)
Feb 12, 2015 3.854 3.954 3.849 3.952 13,700,464 +0.10(+2.71%)
Feb 11, 2015 3.857 3.874 3.821 3.848 17,079,376 -0.00(-0.08%)
Feb 10, 2015 3.851 3.860 3.790 3.851 17,979,396 -0.02(-0.39%)
Feb 09, 2015 3.923 3.941 3.855 3.866 14,019,594 -0.06(-1.46%)
Feb 06, 2015 4.043 4.050 3.906 3.923 23,659,522 -0.15(-3.65%)
Feb 05, 2015 4.044 4.080 4.021 4.072 15,943,950 +0.04(+1.02%)
Feb 04, 2015 4.008 4.047 3.977 4.031 11,721,836 +0.01(+0.15%)
Feb 03, 2015 4.008 4.027 3.940 4.025 12,592,777 +0.02(+0.48%)
Feb 02, 2015 4.004 4.014 3.895 4.006 15,112,495 +0.00(+0.02%)
Jan 30, 2015 4.080 4.084 4.001 4.005 16,654,681 -0.09(-2.28%)
Jan 29, 2015 4.101 4.132 4.074 4.098 9,233,451 -0.01(-0.27%)
Jan 28, 2015 4.149 4.174 4.109 4.109 13,903,079 -0.02(-0.44%)
Jan 27, 2015 4.084 4.142 4.084 4.127 15,523,659 +0.02(+0.44%)
Jan 26, 2015 4.072 4.119 4.059 4.109 20,695,246 +0.04(+0.86%)
Jan 23, 2015 4.074 4.098 4.042 4.074 15,439,324 +0.01(+0.12%)
Jan 22, 2015 4.030 4.069 4.003 4.069 12,425,809 +0.06(+1.53%)
Jan 21, 2015 3.979 4.022 3.955 4.008 11,178,322 +0.02(+0.58%)
Jan 20, 2015 4.070 4.070 3.977 3.985 12,830,205 -0.06(-1.42%)
Jan 16, 2015 3.967 4.046 3.963 4.042 12,872,865 +0.08(+1.98%)
Jan 15, 2015 3.973 3.993 3.954 3.963 16,496,014 +0.00(+0.10%)
Jan 14, 2015 3.885 3.967 3.860 3.959 23,207,906 +0.06(+1.42%)
Jan 13, 2015 3.892 3.944 3.883 3.904 78,454,336 -0.15(-3.60%)
Jan 12, 2015 4.019 4.057 4.006 4.050 8,907,349 +0.08(+1.92%)
Jan 09, 2015 3.959 3.998 3.936 3.974 11,705,323 +0.02(+0.53%)
Jan 08, 2015 3.916 3.952 3.887 3.952 13,588,025 +0.04(+1.08%)
Jan 07, 2015 3.863 3.926 3.848 3.910 11,795,332 +0.04(+1.01%)
Jan 06, 2015 3.846 3.903 3.843 3.871 20,951,546 +0.03(+0.81%)
Jan 05, 2015 3.795 3.854 3.779 3.840 7,364,893 +0.03(+0.87%)
Jan 02, 2015 3.750 3.813 3.741 3.807 6,008,656 +0.07(+1.99%)
Dec 31, 2014 3.826 3.732 3.732 3.732 8,829,643 -0.08(-2.11%)
Dec 30, 2014 3.822 3.845 3.805 3.813 4,335,662 -0.02(-0.50%)
Dec 29, 2014 3.811 3.852 3.806 3.832 5,985,196 +0.01(+0.32%)
Dec 26, 2014 3.802 3.833 3.775 3.820 4,578,704 +0.02(+0.58%)
Dec 24, 2014 3.830 3.798 3.798 3.798 3,467,757 -0.03(-0.87%)
Dec 23, 2014 3.855 3.871 3.817 3.831 7,775,978 -0.02(-0.50%)
Dec 22, 2014 3.784 3.851 3.765 3.850 12,880,210 +0.08(+2.16%)
Dec 19, 2014 3.695 3.772 3.693 3.769 28,959,726 +0.07(+1.93%)
Dec 18, 2014 3.646 3.697 3.631 3.697 9,599,298 +0.07(+1.88%)
Dec 17, 2014 3.593 3.651 3.584 3.629 39,720,316 +0.05(+1.29%)
Dec 16, 2014 3.617 3.622 3.574 3.583 22,825,080 -0.03(-0.78%)
Dec 15, 2014 3.679 3.689 3.606 3.611 12,277,752 -0.06(-1.56%)
Dec 12, 2014 3.713 3.728 3.664 3.668 17,543,886 -0.05(-1.35%)
Dec 11, 2014 3.704 3.730 3.694 3.718 14,058,243 -0.01(-0.22%)
Dec 10, 2014 3.756 3.767 3.713 3.726 16,687,597 -0.05(-1.23%)
Dec 09, 2014 3.748 3.804 3.746 3.773 10,700,400 +0.02(+0.43%)
Dec 08, 2014 3.704 3.775 3.704 3.757 7,966,953 +0.05(+1.38%)
Dec 05, 2014 3.707 3.717 3.678 3.705 8,723,819 -0.02(-0.59%)
Dec 04, 2014 3.701 3.734 3.691 3.727 8,250,694 +0.02(+0.43%)
Dec 03, 2014 3.748 3.758 3.705 3.711 9,603,448 -0.03(-0.70%)
Dec 02, 2014 3.723 3.742 3.701 3.737 10,720,068 +0.01(+0.32%)
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.