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

Apartment Investment & Mgmt (NY: AIV )

9.130 -0.130 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2016 5.645 5.722 5.633 5.699 15,070,344 +0.04(+0.74%)
Aug 30, 2016 5.689 5.689 5.568 5.658 12,752,125 -0.04(-0.66%)
Aug 29, 2016 5.614 5.701 5.614 5.696 9,748,412 +0.10(+1.83%)
Aug 26, 2016 5.667 5.717 5.546 5.593 8,148,046 -0.07(-1.18%)
Aug 25, 2016 5.558 5.708 5.558 5.660 8,620,508 +0.11(+1.98%)
Aug 24, 2016 5.575 5.581 5.504 5.551 5,487,369 -0.03(-0.54%)
Aug 23, 2016 5.585 5.604 5.557 5.581 8,574,903 +0.02(+0.43%)
Aug 22, 2016 5.520 5.559 5.488 5.557 6,337,755 +0.04(+0.71%)
Aug 19, 2016 5.563 5.573 5.482 5.518 6,854,267 -0.06(-1.04%)
Aug 18, 2016 5.578 5.609 5.527 5.576 7,487,665 -0.00(-0.05%)
Aug 17, 2016 5.599 5.606 5.503 5.578 12,063,840 -0.04(-0.78%)
Aug 16, 2016 5.709 5.715 5.609 5.622 8,895,169 -0.12(-2.04%)
Aug 15, 2016 5.699 5.763 5.684 5.739 10,082,001 +0.06(+1.09%)
Aug 12, 2016 5.655 5.723 5.636 5.677 4,844,099 +0.02(+0.40%)
Aug 11, 2016 5.732 5.735 5.618 5.655 6,737,756 -0.07(-1.17%)
Aug 10, 2016 5.803 5.815 5.698 5.722 9,386,340 -0.07(-1.26%)
Aug 09, 2016 5.782 5.815 5.756 5.795 7,359,440 +0.01(+0.22%)
Aug 08, 2016 5.719 5.807 5.696 5.782 9,640,749 +0.07(+1.15%)
Aug 05, 2016 5.666 5.717 5.635 5.717 7,220,381 +0.06(+1.07%)
Aug 04, 2016 5.677 5.694 5.636 5.656 7,847,659 -0.02(-0.38%)
Aug 03, 2016 5.701 5.706 5.635 5.677 14,695,718 -0.02(-0.27%)
Aug 02, 2016 5.774 5.780 5.676 5.693 15,769,596 -0.11(-1.93%)
Aug 01, 2016 5.762 5.850 5.761 5.805 12,478,595 +0.01(+0.20%)
Jul 29, 2016 5.616 5.850 5.589 5.793 17,681,290 +0.22(+3.86%)
Jul 28, 2016 5.505 5.637 5.500 5.578 7,890,579 +0.06(+1.05%)
Jul 27, 2016 5.583 5.587 5.476 5.520 11,052,471 -0.09(-1.53%)
Jul 26, 2016 5.637 5.640 5.592 5.606 5,386,426 -0.05(-0.80%)
Jul 25, 2016 5.698 5.714 5.648 5.651 6,616,344 -0.04(-0.62%)
Jul 22, 2016 5.646 5.700 5.646 5.686 13,389,086 +0.04(+0.71%)
Jul 21, 2016 5.670 5.679 5.626 5.646 11,346,023 -0.04(-0.64%)
Jul 20, 2016 5.713 5.719 5.658 5.682 6,490,751 -0.03(-0.55%)
Jul 19, 2016 5.684 5.714 5.646 5.714 6,543,137 +0.03(+0.49%)
Jul 18, 2016 5.722 5.733 5.666 5.686 8,462,003 -0.05(-0.86%)
Jul 15, 2016 5.759 5.767 5.689 5.735 10,280,397 -0.03(-0.48%)
Jul 14, 2016 5.791 5.827 5.754 5.763 10,582,995 -0.05(-0.80%)
Jul 13, 2016 5.793 5.826 5.763 5.810 8,860,549 +0.04(+0.70%)
Jul 12, 2016 5.763 5.781 5.699 5.769 8,852,789 +0.01(+0.11%)
Jul 11, 2016 5.758 5.782 5.695 5.763 6,333,251 +0.02(+0.42%)
Jul 08, 2016 5.704 5.756 5.666 5.739 6,165,967 +0.08(+1.45%)
Jul 07, 2016 5.691 5.691 5.611 5.657 7,196,806 -0.05(-0.82%)
Jul 06, 2016 5.684 5.724 5.643 5.704 12,702,812 +0.02(+0.31%)
Jul 05, 2016 5.618 5.694 5.597 5.686 9,254,835 +0.08(+1.37%)
Jul 01, 2016 5.598 5.609 5.609 5.609 9,283,837 +0.04(+0.79%)
Jun 30, 2016 5.473 5.565 5.435 5.565 11,650,072 +0.09(+1.73%)
Jun 29, 2016 5.417 5.486 5.378 5.471 8,707,382 +0.10(+1.90%)
Jun 28, 2016 5.284 5.369 5.255 5.369 12,691,640 +0.11(+2.16%)
Jun 27, 2016 5.244 5.287 5.206 5.255 12,317,882 -0.01(-0.17%)
Jun 24, 2016 5.165 5.337 5.150 5.264 10,738,868 -0.04(-0.83%)
Jun 23, 2016 5.311 5.337 5.282 5.308 4,460,455 +0.03(+0.65%)
Jun 22, 2016 5.273 5.303 5.239 5.274 8,286,554 +0.01(+0.26%)
Jun 21, 2016 5.239 5.275 5.236 5.260 9,395,370 +0.03(+0.55%)
Jun 20, 2016 5.273 5.317 5.221 5.231 8,881,180 -0.01(-0.17%)
Jun 17, 2016 5.244 5.253 5.198 5.240 11,853,547 +0.00(+0.02%)
Jun 16, 2016 5.200 5.249 5.177 5.239 9,979,394 +0.03(+0.51%)
Jun 15, 2016 5.171 5.246 5.147 5.212 12,709,398 +0.05(+1.03%)
Jun 14, 2016 5.163 5.212 5.134 5.159 9,365,114 -0.00(-0.02%)
Jun 13, 2016 5.157 5.205 5.133 5.161 7,707,877 +0.02(+0.29%)
Jun 10, 2016 5.124 5.151 4.933 5.146 7,681,240 -0.01(-0.22%)
Jun 09, 2016 5.085 5.162 5.055 5.157 11,285,408 +0.07(+1.34%)
Jun 08, 2016 5.036 5.098 5.002 5.089 7,763,953 +0.04(+0.77%)
Jun 07, 2016 5.018 5.068 5.009 5.050 8,327,958 +0.03(+0.65%)
Jun 06, 2016 5.144 5.158 5.007 5.017 14,785,883 -0.14(-2.64%)
Jun 03, 2016 5.269 5.296 5.129 5.153 11,010,813 -0.09(-1.78%)
Jun 02, 2016 5.249 5.274 5.175 5.246 16,781,836 -0.03(-0.60%)
Jun 01, 2016 5.325 5.369 5.255 5.278 14,246,254 -0.10(-1.81%)
May 31, 2016 5.403 5.415 5.341 5.375 9,634,488 -0.02(-0.30%)
May 27, 2016 5.376 5.391 5.391 5.391 6,474,881 +0.02(+0.33%)
May 26, 2016 5.321 5.380 5.296 5.374 9,858,776 +0.04(+0.68%)
May 25, 2016 5.326 5.362 5.278 5.337 8,706,477 +0.03(+0.59%)
May 24, 2016 5.257 5.316 5.191 5.306 8,682,300 +0.06(+1.23%)
May 23, 2016 5.248 5.260 5.210 5.241 3,711,527 +0.01(+0.14%)
May 20, 2016 5.216 5.249 5.181 5.234 6,656,844 +0.04(+0.85%)
May 19, 2016 5.191 5.220 5.171 5.190 5,406,256 -0.06(-1.08%)
May 18, 2016 5.253 5.293 5.181 5.246 7,842,723 -0.04(-0.80%)
May 17, 2016 5.358 5.358 5.257 5.289 6,166,616 -0.08(-1.55%)
May 16, 2016 5.334 5.408 5.303 5.372 4,026,577 +0.05(+0.97%)
May 13, 2016 5.342 5.358 5.305 5.320 4,101,903 -0.03(-0.56%)
May 12, 2016 5.343 5.352 5.275 5.350 9,355,811 +0.01(+0.19%)
May 11, 2016 5.432 5.432 5.295 5.340 7,501,959 -0.09(-1.58%)
May 10, 2016 5.444 5.491 5.389 5.426 8,389,733 +0.01(+0.16%)
May 09, 2016 5.402 5.426 5.371 5.417 6,506,641 +0.03(+0.49%)
May 06, 2016 5.328 5.413 5.290 5.391 7,253,090 +0.06(+1.21%)
May 05, 2016 5.303 5.369 5.278 5.327 8,686,786 +0.02(+0.33%)
May 04, 2016 5.178 5.319 5.104 5.309 7,700,134 +0.08(+1.49%)
May 03, 2016 5.177 5.237 5.160 5.231 9,059,227 +0.06(+1.07%)
May 02, 2016 5.057 5.188 5.050 5.175 9,743,726 +0.13(+2.62%)
Apr 29, 2016 5.014 5.079 4.962 5.043 12,366,252 +0.00(+0.00%)
Apr 28, 2016 5.022 5.111 5.022 5.043 7,677,869 -0.02(-0.42%)
Apr 27, 2016 5.080 5.089 4.996 5.065 10,809,349 -0.05(-0.91%)
Apr 26, 2016 5.140 5.170 5.082 5.111 8,223,513 -0.01(-0.25%)
Apr 25, 2016 5.040 5.124 5.027 5.124 6,102,530 +0.07(+1.40%)
Apr 22, 2016 5.012 5.075 4.975 5.053 6,933,693 +0.07(+1.44%)
Apr 21, 2016 5.038 5.062 4.966 4.982 6,655,450 -0.06(-1.17%)
Apr 20, 2016 5.150 5.150 5.038 5.041 5,390,134 -0.11(-2.10%)
Apr 19, 2016 5.139 5.169 5.118 5.149 5,422,646 +0.00(+0.07%)
Apr 18, 2016 5.090 5.149 5.065 5.145 16,493,462 +0.05(+0.96%)
Apr 15, 2016 4.987 5.113 4.972 5.096 10,438,854 +0.11(+2.22%)
Apr 14, 2016 5.102 5.104 4.966 4.985 14,111,815 -0.13(-2.51%)
Apr 13, 2016 5.212 5.225 5.097 5.114 11,350,775 -0.12(-2.36%)
Apr 12, 2016 5.215 5.266 5.196 5.237 7,865,655 +0.03(+0.65%)
Apr 11, 2016 5.295 5.319 5.196 5.203 9,879,619 -0.11(-2.04%)
Apr 08, 2016 5.298 5.342 5.279 5.311 7,850,483 +0.04(+0.76%)
Apr 07, 2016 5.270 5.304 5.228 5.271 7,159,892 -0.02(-0.36%)
Apr 06, 2016 5.246 5.294 5.241 5.290 8,061,058 +0.04(+0.67%)
Apr 05, 2016 5.269 5.308 5.237 5.255 7,969,918 -0.05(-0.93%)
Apr 04, 2016 5.290 5.311 5.267 5.304 8,400,313 +0.01(+0.24%)
Apr 01, 2016 5.243 5.305 5.240 5.291 6,688,954 +0.03(+0.50%)
Mar 31, 2016 5.246 5.281 5.221 5.265 10,080,980 +0.02(+0.36%)
Mar 30, 2016 5.231 5.276 5.203 5.246 8,425,573 +0.03(+0.58%)
Mar 29, 2016 5.121 5.235 5.121 5.216 9,539,562 +0.10(+1.92%)
Mar 28, 2016 5.095 5.124 5.061 5.118 5,236,417 +0.04(+0.69%)
Mar 24, 2016 5.068 5.082 5.082 5.082 6,749,354 +0.00(+0.05%)
Mar 23, 2016 5.084 5.125 5.069 5.080 7,110,938 -0.01(-0.27%)
Mar 22, 2016 5.052 5.119 5.030 5.094 10,314,947 +0.03(+0.50%)
Mar 21, 2016 5.060 5.102 5.050 5.068 7,949,988 +0.00(+0.00%)
Mar 18, 2016 5.105 5.144 5.066 5.068 12,862,052 -0.03(-0.67%)
Mar 17, 2016 5.011 5.121 4.980 5.102 5,951,895 +0.11(+2.19%)
Mar 16, 2016 4.922 4.999 4.896 4.993 4,304,916 +0.05(+0.99%)
Mar 15, 2016 4.904 4.950 4.899 4.944 3,789,853 +0.02(+0.33%)
Mar 14, 2016 4.931 4.980 4.895 4.927 4,302,612 -0.02(-0.33%)
Mar 11, 2016 4.900 4.948 4.859 4.944 6,231,933 +0.10(+2.08%)
Mar 10, 2016 4.880 4.899 4.790 4.843 5,446,277 -0.00(-0.05%)
Mar 09, 2016 4.829 4.893 4.804 4.846 5,289,732 +0.02(+0.47%)
Mar 08, 2016 4.861 4.902 4.815 4.823 6,767,401 -0.04(-0.73%)
Mar 07, 2016 4.818 4.863 4.810 4.858 5,935,222 +0.01(+0.13%)
Mar 04, 2016 4.852 4.861 4.809 4.852 5,282,170 -0.01(-0.10%)
Mar 03, 2016 4.834 4.858 4.778 4.857 5,623,530 +0.03(+0.68%)
Mar 02, 2016 4.746 4.825 4.681 4.824 7,488,741 +0.06(+1.19%)
Mar 01, 2016 4.647 4.769 4.625 4.768 9,065,558 +0.16(+3.44%)
Feb 29, 2016 4.583 4.677 4.580 4.609 12,643,439 +0.02(+0.38%)
Feb 26, 2016 4.614 4.630 4.581 4.591 8,762,683 -0.02(-0.41%)
Feb 25, 2016 4.564 4.629 4.564 4.610 11,415,290 +0.07(+1.61%)
Feb 24, 2016 4.547 4.586 4.464 4.537 14,443,778 -0.02(-0.36%)
Feb 23, 2016 4.566 4.654 4.536 4.554 12,733,308 -0.04(-0.80%)
Feb 22, 2016 4.585 4.642 4.569 4.590 13,496,120 +0.04(+0.77%)
Feb 19, 2016 4.567 4.594 4.530 4.555 16,926,598 -0.02(-0.47%)
Feb 18, 2016 4.561 4.595 4.532 4.576 12,124,905 +0.01(+0.28%)
Feb 17, 2016 4.598 4.630 4.535 4.564 16,281,839 -0.04(-0.89%)
Feb 16, 2016 4.572 4.608 4.505 4.605 12,109,134 +0.07(+1.58%)
Feb 12, 2016 4.528 4.533 4.533 4.533 13,328,851 +0.04(+0.78%)
Feb 11, 2016 4.465 4.532 4.460 4.498 11,589,309 -0.07(-1.51%)
Feb 10, 2016 4.486 4.648 4.478 4.567 13,101,942 +0.11(+2.45%)
Feb 09, 2016 4.431 4.504 4.401 4.458 16,834,028 -0.02(-0.42%)
Feb 08, 2016 4.646 4.664 4.397 4.476 22,562,636 -0.18(-3.81%)
Feb 05, 2016 4.865 4.949 4.630 4.654 27,035,690 -0.34(-6.73%)
Feb 04, 2016 4.950 5.026 4.908 4.989 11,437,236 +0.01(+0.15%)
Feb 03, 2016 4.943 4.986 4.886 4.982 11,989,643 +0.06(+1.23%)
Feb 02, 2016 4.977 4.991 4.901 4.922 11,970,135 -0.06(-1.19%)
Feb 01, 2016 4.888 5.036 4.864 4.981 13,200,199 +0.06(+1.17%)
Jan 29, 2016 4.844 4.933 4.810 4.923 15,956,090 +0.13(+2.73%)
Jan 28, 2016 4.791 4.886 4.722 4.792 15,432,050 -0.02(-0.34%)
Jan 27, 2016 4.865 4.865 4.777 4.808 10,595,681 -0.06(-1.27%)
Jan 26, 2016 4.751 4.870 4.747 4.870 8,352,060 +0.13(+2.81%)
Jan 25, 2016 4.743 4.808 4.714 4.737 9,629,594 -0.01(-0.24%)
Jan 22, 2016 4.688 4.773 4.688 4.748 7,028,543 +0.10(+2.19%)
Jan 21, 2016 4.673 4.712 4.591 4.646 12,431,484 -0.00(-0.03%)
Jan 20, 2016 4.781 4.837 4.605 4.647 18,153,514 -0.16(-3.35%)
Jan 19, 2016 4.798 5.060 4.775 4.808 13,953,915 +0.05(+1.14%)
Jan 15, 2016 4.680 4.754 4.754 4.754 14,158,325 +0.00(+0.00%)
Jan 14, 2016 4.849 4.879 4.748 4.754 14,783,549 -0.08(-1.64%)
Jan 13, 2016 4.929 4.966 4.829 4.834 13,465,607 -0.09(-1.89%)
Jan 12, 2016 4.988 4.988 4.886 4.927 10,233,011 -0.04(-0.71%)
Jan 11, 2016 4.940 4.992 4.881 4.962 9,284,801 +0.03(+0.64%)
Jan 08, 2016 5.032 5.051 4.919 4.930 6,757,846 -0.10(-1.90%)
Jan 07, 2016 5.000 5.042 4.988 5.026 12,566,625 -0.03(-0.57%)
Jan 06, 2016 5.076 5.116 5.031 5.055 8,022,187 -0.06(-1.13%)
Jan 05, 2016 5.002 5.135 4.979 5.113 13,459,412 +0.13(+2.55%)
Jan 04, 2016 4.963 4.987 4.925 4.986 9,066,283 -0.05(-0.95%)
Dec 31, 2015 5.082 5.033 5.033 5.033 6,810,756 -0.04(-0.82%)
Dec 30, 2015 5.070 5.115 5.049 5.075 5,641,094 +0.00(+0.00%)
Dec 29, 2015 5.030 5.075 5.010 5.075 6,713,550 +0.07(+1.36%)
Dec 28, 2015 4.982 5.013 4.963 5.007 8,141,916 +0.03(+0.50%)
Dec 24, 2015 4.993 4.982 4.982 4.982 2,193,375 -0.01(-0.20%)
Dec 23, 2015 4.976 4.998 4.966 4.992 6,454,575 +0.02(+0.46%)
Dec 22, 2015 4.974 5.021 4.963 4.969 8,736,799 +0.00(+0.00%)
Dec 21, 2015 4.984 5.007 4.927 4.969 9,570,346 +0.02(+0.33%)
Dec 18, 2015 4.963 5.013 4.950 4.953 21,091,428 -0.02(-0.35%)
Dec 17, 2015 5.001 5.016 4.945 4.971 11,710,127 -0.03(-0.63%)
Dec 16, 2015 4.898 5.022 4.885 5.002 11,533,385 +0.16(+3.35%)
Dec 15, 2015 4.835 4.903 4.808 4.840 12,383,600 +0.08(+1.69%)
Dec 14, 2015 4.718 4.766 4.695 4.759 8,220,465 +0.03(+0.61%)
Dec 11, 2015 4.698 4.769 4.674 4.730 11,770,560 +0.00(+0.00%)
Dec 10, 2015 4.810 4.827 4.730 4.730 7,834,883 -0.08(-1.70%)
Dec 09, 2015 4.803 4.857 4.768 4.812 8,849,212 -0.02(-0.47%)
Dec 08, 2015 4.802 4.847 4.786 4.835 8,607,535 +0.01(+0.18%)
Dec 07, 2015 4.849 4.875 4.815 4.826 8,300,876 -0.04(-0.90%)
Dec 04, 2015 4.732 4.880 4.707 4.870 10,036,235 +0.16(+3.31%)
Dec 03, 2015 4.771 4.795 4.708 4.714 12,947,849 -0.08(-1.63%)
Dec 02, 2015 4.860 4.891 4.778 4.792 8,609,635 -0.08(-1.70%)
Dec 01, 2015 4.813 4.878 4.800 4.875 6,794,986 +0.08(+1.73%)
Nov 30, 2015 4.836 4.876 4.784 4.792 12,136,929 -0.04(-0.81%)
Nov 27, 2015 4.756 4.841 4.756 4.831 4,561,274 +0.07(+1.51%)
Nov 25, 2015 4.708 4.759 4.759 4.759 5,924,817 +0.06(+1.28%)
Nov 24, 2015 4.713 4.732 4.659 4.699 7,689,999 -0.04(-0.77%)
Nov 23, 2015 4.715 4.773 4.713 4.735 4,712,186 +0.01(+0.27%)
Nov 20, 2015 4.681 4.734 4.675 4.723 10,028,354 +0.07(+1.57%)
Nov 19, 2015 4.644 4.690 4.626 4.650 7,755,013 +0.02(+0.43%)
Nov 18, 2015 4.635 4.649 4.569 4.630 6,775,271 +0.01(+0.27%)
Nov 17, 2015 4.577 4.660 4.561 4.617 8,624,633 +0.02(+0.52%)
Nov 16, 2015 4.547 4.595 4.512 4.593 8,669,575 +0.03(+0.61%)
Nov 13, 2015 4.573 4.627 4.536 4.566 11,742,125 -0.03(-0.57%)
Nov 12, 2015 4.618 4.644 4.588 4.592 7,416,010 -0.04(-0.76%)
Nov 11, 2015 4.586 4.661 4.576 4.627 5,261,252 +0.05(+1.01%)
Nov 10, 2015 4.549 4.625 4.548 4.581 14,527,690 +0.03(+0.69%)
Nov 09, 2015 4.596 4.647 4.509 4.549 13,322,465 -0.11(-2.35%)
Nov 06, 2015 4.755 4.760 4.616 4.659 11,306,565 -0.15(-3.08%)
Nov 05, 2015 4.798 4.798 4.773 4.807 12,263,223 +0.00(+0.03%)
Nov 04, 2015 4.883 4.936 4.739 4.806 22,802,878 -0.18(-3.55%)
Nov 03, 2015 4.999 5.024 4.922 4.983 8,785,633 -0.04(-0.85%)
Nov 02, 2015 4.920 5.028 4.899 5.025 12,098,531 +0.10(+2.09%)
Oct 30, 2015 5.028 5.046 4.919 4.922 14,045,166 -0.10(-1.93%)
Oct 29, 2015 4.968 5.038 4.949 5.019 9,209,951 +0.02(+0.38%)
Oct 28, 2015 5.051 5.086 4.926 5.000 8,438,064 -0.05(-1.04%)
Oct 27, 2015 5.019 5.063 5.002 5.053 9,809,836 +0.03(+0.63%)
Oct 26, 2015 5.034 5.057 4.993 5.022 9,257,067 -0.00(-0.02%)
Oct 23, 2015 5.048 5.128 4.980 5.023 7,475,865 -0.03(-0.60%)
Oct 22, 2015 5.062 5.101 5.037 5.053 12,238,797 +0.00(+0.07%)
Oct 21, 2015 5.101 5.118 5.049 5.049 7,983,150 -0.04(-0.77%)
Oct 20, 2015 5.111 5.115 5.057 5.088 7,852,318 +0.02(+0.47%)
Oct 19, 2015 4.961 5.066 4.948 5.064 6,730,347 +0.09(+1.87%)
Oct 16, 2015 4.968 4.992 4.949 4.971 5,966,135 +0.02(+0.46%)
Oct 15, 2015 4.875 4.949 4.853 4.949 5,234,446 +0.09(+1.83%)
Oct 14, 2015 4.926 4.931 4.849 4.860 7,604,244 -0.06(-1.25%)
Oct 13, 2015 4.937 4.963 4.897 4.921 4,635,770 -0.04(-0.84%)
Oct 12, 2015 4.939 4.976 4.907 4.963 7,126,958 +0.03(+0.61%)
Oct 09, 2015 4.890 4.934 4.870 4.932 6,798,720 +0.03(+0.69%)
Oct 08, 2015 4.851 4.909 4.819 4.899 8,565,544 +0.04(+0.88%)
Oct 07, 2015 4.787 4.856 4.764 4.856 14,636,182 +0.07(+1.52%)
Oct 06, 2015 4.822 4.866 4.778 4.783 14,923,283 -0.03(-0.65%)
Oct 05, 2015 4.773 4.819 4.739 4.814 9,610,599 +0.06(+1.16%)
Oct 02, 2015 4.566 4.760 4.566 4.759 8,490,753 +0.04(+0.93%)
Oct 01, 2015 4.674 4.723 4.642 4.715 9,682,595 +0.07(+1.40%)
Sep 30, 2015 4.641 4.659 4.613 4.650 13,540,596 +0.05(+1.01%)
Sep 29, 2015 4.514 4.621 4.498 4.603 11,458,989 +0.10(+2.15%)
Sep 28, 2015 4.566 4.593 4.471 4.507 8,519,590 -0.08(-1.73%)
Sep 25, 2015 4.557 4.621 4.526 4.586 7,135,175 +0.04(+0.91%)
Sep 24, 2015 4.587 4.602 4.505 4.544 7,992,401 -0.05(-1.12%)
Sep 23, 2015 4.583 4.603 4.538 4.596 9,867,366 +0.04(+0.77%)
Sep 22, 2015 4.574 4.600 4.539 4.561 8,761,971 -0.03(-0.71%)
Sep 21, 2015 4.552 4.612 4.485 4.593 12,226,887 +0.04(+0.85%)
Sep 18, 2015 4.524 4.628 4.509 4.554 16,112,490 -0.02(-0.41%)
Sep 17, 2015 4.536 4.652 4.507 4.573 13,801,081 +0.04(+0.91%)
Sep 16, 2015 4.504 4.557 4.490 4.532 15,295,079 +0.03(+0.64%)
Sep 15, 2015 4.444 4.523 4.374 4.503 25,797,076 -0.02(-0.42%)
Sep 14, 2015 4.551 4.551 4.493 4.522 6,164,138 -0.02(-0.39%)
Sep 11, 2015 4.407 4.539 4.395 4.539 10,230,779 +0.11(+2.55%)
Sep 10, 2015 4.372 4.488 4.372 4.426 10,743,382 +0.03(+0.71%)
Sep 09, 2015 4.490 4.512 4.387 4.395 10,838,554 -0.03(-0.60%)
Sep 08, 2015 4.433 4.433 4.377 4.421 10,114,867 +0.04(+1.00%)
Sep 04, 2015 4.441 4.377 4.377 4.377 7,131,146 -0.10(-2.24%)
Sep 03, 2015 4.500 4.513 4.435 4.478 8,632,198 -0.01(-0.17%)
Sep 02, 2015 4.499 4.519 4.425 4.485 10,796,024 +0.04(+0.79%)
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.