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

Apartment Investment & Mgmt (NY: AIV )

9.410 +0.110 (+1.18%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 24, 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 (%)
Oct 31, 2008 1.609 1.806 1.572 1.754 0 +0.19(+12.11%)
Oct 30, 2008 1.554 1.597 1.465 1.565 22,661,468 +0.08(+5.67%)
Oct 29, 2008 1.435 1.576 1.435 1.481 28,951,628 -0.01(-0.64%)
Oct 28, 2008 1.296 1.494 1.199 1.490 37,497,560 +0.23(+18.38%)
Oct 27, 2008 1.486 1.504 1.245 1.259 25,754,044 -0.21(-14.08%)
Oct 24, 2008 1.496 1.580 1.369 1.465 0 -0.16(-9.62%)
Oct 23, 2008 1.941 2.004 1.556 1.621 37,022,780 -0.45(-21.67%)
Oct 22, 2008 2.310 2.310 1.973 2.070 24,400,690 -0.25(-10.85%)
Oct 21, 2008 2.443 2.521 2.313 2.321 15,911,194 -0.14(-5.72%)
Oct 20, 2008 2.386 2.467 2.325 2.462 9,569,595 +0.11(+4.62%)
Oct 17, 2008 2.344 2.508 2.247 2.353 0 -0.05(-2.21%)
Oct 16, 2008 2.371 2.437 2.214 2.407 26,879,900 +0.07(+2.93%)
Oct 15, 2008 2.590 2.596 2.262 2.338 27,028,234 -0.27(-10.42%)
Oct 14, 2008 2.807 2.848 2.505 2.610 33,522,590 -0.09(-3.20%)
Oct 13, 2008 2.680 2.750 2.560 2.696 21,574,328 +0.15(+6.00%)
Oct 10, 2008 2.324 2.660 2.183 2.544 0 +0.09(+3.66%)
Oct 09, 2008 2.803 2.817 2.344 2.454 26,389,106 -0.32(-11.66%)
Oct 08, 2008 2.930 3.187 2.714 2.778 30,807,754 -0.24(-7.88%)
Oct 07, 2008 4.128 4.132 3.016 3.016 21,617,326 -1.12(-27.14%)
Oct 06, 2008 3.499 5.164 3.310 4.139 31,911,194 +0.48(+13.05%)
Oct 03, 2008 3.872 4.003 3.518 3.661 0 -0.15(-3.88%)
Oct 02, 2008 4.163 4.195 3.803 3.809 9,169,686 -0.29(-7.04%)
Oct 01, 2008 4.091 4.191 3.987 4.098 8,306,034 -0.04(-1.06%)
Sep 30, 2008 3.849 4.315 3.776 4.141 15,375,153 +0.39(+10.44%)
Sep 29, 2008 4.117 4.149 3.571 3.750 11,878,332 -0.41(-9.86%)
Sep 26, 2008 3.819 4.178 3.819 4.160 0 +0.22(+5.55%)
Sep 25, 2008 3.927 4.046 3.897 3.942 13,575,558 +0.04(+1.03%)
Sep 24, 2008 3.894 3.947 3.832 3.901 11,191,275 +0.00(+0.06%)
Sep 23, 2008 3.826 4.005 3.826 3.899 11,548,989 +0.08(+2.04%)
Sep 22, 2008 4.229 4.251 3.810 3.821 15,746,108 -0.47(-10.92%)
Sep 19, 2008 4.376 4.967 4.080 4.289 0 +0.24(+5.84%)
Sep 18, 2008 3.673 4.073 3.459 4.053 45,771,244 +0.42(+11.67%)
Sep 17, 2008 3.908 3.982 3.575 3.629 34,925,972 -0.36(-9.07%)
Sep 16, 2008 3.855 4.021 3.820 3.991 28,829,376 +0.10(+2.52%)
Sep 15, 2008 4.003 4.247 3.893 3.893 28,727,608 -0.33(-7.81%)
Sep 12, 2008 4.114 4.255 4.068 4.223 0 +0.06(+1.42%)
Sep 11, 2008 4.065 4.170 4.004 4.164 15,578,485 +0.01(+0.17%)
Sep 10, 2008 4.266 4.292 4.086 4.157 15,875,789 -0.08(-1.98%)
Sep 09, 2008 4.342 4.400 4.230 4.241 22,310,514 -0.11(-2.55%)
Sep 08, 2008 4.392 4.507 4.193 4.352 20,101,092 +0.16(+3.81%)
Sep 05, 2008 4.131 4.205 4.073 4.192 0 +0.02(+0.51%)
Sep 04, 2008 4.273 4.298 4.154 4.171 13,345,852 -0.12(-2.70%)
Sep 03, 2008 4.212 4.301 4.123 4.287 15,188,098 +0.09(+2.20%)
Sep 02, 2008 4.281 4.367 4.101 4.195 10,141,693 +0.00(+0.08%)
Aug 29, 2008 4.224 4.276 4.182 4.191 0 -0.09(-2.07%)
Aug 28, 2008 4.214 4.295 4.172 4.280 8,506,965 +0.10(+2.49%)
Aug 27, 2008 4.209 4.212 4.126 4.176 7,695,977 -0.01(-0.25%)
Aug 26, 2008 4.131 4.215 4.081 4.186 10,763,428 +0.06(+1.55%)
Aug 25, 2008 4.241 4.253 4.113 4.123 8,221,060 -0.16(-3.68%)
Aug 22, 2008 4.216 4.316 4.157 4.280 0 +0.08(+2.00%)
Aug 21, 2008 4.192 4.244 4.162 4.196 8,799,001 -0.02(-0.59%)
Aug 20, 2008 4.246 4.270 4.144 4.221 9,353,849 -0.01(-0.34%)
Aug 19, 2008 4.263 4.263 4.166 4.235 9,929,566 -0.07(-1.51%)
Aug 18, 2008 4.499 4.527 4.238 4.300 12,660,418 -0.19(-4.27%)
Aug 15, 2008 4.473 4.535 4.416 4.491 0 -0.00(-0.11%)
Aug 14, 2008 4.432 4.536 4.428 4.496 12,038,835 -0.00(-0.05%)
Aug 13, 2008 4.481 4.561 4.418 4.499 13,762,469 +0.03(+0.61%)
Aug 12, 2008 4.488 4.581 4.413 4.471 12,621,791 -0.06(-1.41%)
Aug 11, 2008 4.597 4.677 4.487 4.535 25,121,418 -0.08(-1.79%)
Aug 08, 2008 4.402 4.687 4.386 4.618 17,597,698 +0.23(+5.14%)
Aug 07, 2008 4.402 4.518 4.357 4.392 16,899,158 -0.07(-1.51%)
Aug 06, 2008 4.500 4.521 4.425 4.460 18,389,482 -0.04(-0.92%)
Aug 05, 2008 4.204 4.519 4.204 4.501 21,211,176 +0.32(+7.73%)
Aug 04, 2008 4.251 4.277 4.141 4.178 16,666,787 -0.03(-0.79%)
Aug 01, 2008 4.301 4.514 4.123 4.211 31,216,424 +0.17(+4.21%)
Jul 31, 2008 4.015 4.119 3.990 4.041 14,043,039 -0.04(-1.01%)
Jul 30, 2008 4.198 4.279 3.953 4.082 16,678,845 -0.07(-1.62%)
Jul 29, 2008 4.150 4.158 3.858 4.150 21,931,052 +0.31(+7.97%)
Jul 28, 2008 4.009 4.040 3.840 3.843 17,287,212 -0.17(-4.19%)
Jul 25, 2008 4.005 4.078 3.923 4.011 23,279,782 +0.04(+0.95%)
Jul 24, 2008 4.481 4.584 3.932 3.974 32,228,428 -0.80(-16.83%)
Jul 23, 2008 4.700 5.000 4.674 4.778 30,079,518 +0.09(+1.99%)
Jul 22, 2008 4.387 4.723 4.324 4.684 26,295,726 +0.28(+6.45%)
Jul 21, 2008 4.275 4.435 4.259 4.400 13,076,833 +0.11(+2.56%)
Jul 18, 2008 4.259 4.319 4.157 4.290 13,296,486 +0.04(+1.06%)
Jul 17, 2008 4.117 4.293 4.053 4.246 20,185,254 +0.13(+3.25%)
Jul 16, 2008 3.802 4.138 3.748 4.112 21,097,680 +0.32(+8.42%)
Jul 15, 2008 3.731 3.923 3.709 3.793 23,868,868 +0.05(+1.46%)
Jul 14, 2008 4.015 4.034 3.737 3.738 17,451,502 -0.21(-5.22%)
Jul 11, 2008 3.800 4.056 3.791 3.944 19,578,344 -0.02(-0.51%)
Jul 10, 2008 3.815 4.039 3.778 3.964 16,282,454 +0.13(+3.33%)
Jul 09, 2008 4.192 4.210 3.826 3.836 13,585,164 -0.38(-9.00%)
Jul 08, 2008 3.854 4.246 3.841 4.216 19,048,492 +0.36(+9.39%)
Jul 07, 2008 3.998 4.034 3.832 3.854 13,348,676 -0.11(-2.86%)
Jul 04, 2008 3.990 4.023 3.918 3.968 8,237,634 +0.00(+0.00%)
Jul 03, 2008 3.990 4.023 3.918 3.968 8,237,634 +0.02(+0.63%)
Jul 02, 2008 4.042 4.070 3.943 3.943 9,014,062 -0.11(-2.74%)
Jul 01, 2008 3.966 4.081 3.906 4.054 11,590,643 +0.03(+0.65%)
Jun 30, 2008 4.028 4.120 3.977 4.028 8,016,611 +0.02(+0.47%)
Jun 27, 2008 4.030 4.044 3.942 4.009 14,459,031 +0.01(+0.18%)
Jun 26, 2008 4.127 4.169 3.991 4.002 9,530,731 -0.20(-4.76%)
Jun 25, 2008 4.169 4.298 4.157 4.202 11,194,700 +0.06(+1.51%)
Jun 24, 2008 4.070 4.188 4.047 4.139 6,164,091 +0.04(+0.89%)
Jun 23, 2008 4.250 4.256 4.091 4.102 8,103,589 -0.10(-2.39%)
Jun 20, 2008 4.338 4.357 4.189 4.203 12,170,140 -0.16(-3.76%)
Jun 19, 2008 4.302 4.367 4.260 4.367 7,130,018 +0.08(+1.90%)
Jun 18, 2008 4.316 4.395 4.279 4.286 8,718,179 -0.07(-1.52%)
Jun 17, 2008 4.513 4.548 4.350 4.352 6,749,845 -0.14(-3.16%)
Jun 16, 2008 4.450 4.501 4.392 4.494 10,167,450 +0.09(+2.15%)
Jun 13, 2008 4.337 4.399 4.270 4.399 6,517,238 +0.08(+1.78%)
Jun 12, 2008 4.327 4.405 4.248 4.322 7,040,418 +0.06(+1.50%)
Jun 11, 2008 4.333 4.365 4.253 4.259 8,706,155 -0.09(-2.09%)
Jun 10, 2008 4.328 4.392 4.262 4.350 9,770,103 +0.02(+0.41%)
Jun 09, 2008 4.521 4.579 4.319 4.332 13,334,368 -0.18(-4.03%)
Jun 06, 2008 4.727 4.734 4.493 4.514 10,353,186 -0.27(-5.68%)
Jun 05, 2008 4.680 4.786 4.655 4.786 7,321,411 +0.14(+2.95%)
Jun 04, 2008 4.600 4.676 4.579 4.649 8,251,586 +0.04(+0.92%)
Jun 03, 2008 4.596 4.645 4.535 4.606 8,164,439 +0.01(+0.31%)
Jun 02, 2008 4.567 4.637 4.494 4.592 10,515,963 -0.09(-1.87%)
May 30, 2008 4.714 4.748 4.676 4.680 8,724,927 -0.05(-0.98%)
May 29, 2008 4.656 4.735 4.645 4.726 8,119,740 +0.07(+1.50%)
May 28, 2008 4.618 4.658 4.590 4.656 10,538,744 +0.08(+1.65%)
May 27, 2008 4.503 4.756 4.491 4.580 7,916,425 +0.09(+2.03%)
May 26, 2008 4.499 4.525 4.470 4.489 0 +0.00(+0.00%)
May 23, 2008 4.499 4.525 4.470 4.489 7,860,048 -0.09(-1.89%)
May 22, 2008 4.547 4.638 4.547 4.575 8,752,502 +0.01(+0.29%)
May 21, 2008 4.713 4.767 4.522 4.562 9,568,936 -0.13(-2.80%)
May 20, 2008 4.753 4.756 4.669 4.694 7,592,138 -0.07(-1.51%)
May 19, 2008 4.771 4.877 4.739 4.766 9,292,560 -0.02(-0.35%)
May 16, 2008 4.775 4.823 4.735 4.782 6,106,548 -0.01(-0.30%)
May 15, 2008 4.675 4.806 4.665 4.797 9,538,951 +0.10(+2.19%)
May 14, 2008 4.657 4.748 4.645 4.694 9,515,815 -0.02(-0.35%)
May 13, 2008 4.671 4.727 4.639 4.710 11,038,323 +0.04(+0.76%)
May 12, 2008 4.520 4.676 4.513 4.675 11,010,190 +0.18(+4.11%)
May 09, 2008 4.506 4.554 4.461 4.490 14,826,427 -0.07(-1.58%)
May 08, 2008 4.633 4.633 4.482 4.562 10,684,128 -0.01(-0.13%)
May 07, 2008 4.680 4.736 4.566 4.568 13,728,172 -0.14(-2.89%)
May 06, 2008 4.591 4.704 4.564 4.704 13,209,228 +0.08(+1.79%)
May 05, 2008 4.637 4.675 4.590 4.622 8,540,273 -0.02(-0.43%)
May 02, 2008 4.460 4.778 4.460 4.642 13,574,112 +0.12(+2.75%)
May 01, 2008 4.369 4.538 4.339 4.518 11,396,908 +0.14(+3.30%)
Apr 30, 2008 4.412 4.544 4.373 4.373 10,690,250 -0.07(-1.54%)
Apr 29, 2008 4.513 4.513 4.413 4.442 4,826,227 -0.05(-1.08%)
Apr 28, 2008 4.410 4.515 4.378 4.490 10,447,487 +0.06(+1.33%)
Apr 25, 2008 4.425 4.445 4.363 4.431 11,067,995 +0.02(+0.40%)
Apr 24, 2008 4.264 4.434 4.264 4.413 13,725,043 +0.14(+3.26%)
Apr 23, 2008 4.260 4.361 4.248 4.274 11,118,258 +0.01(+0.22%)
Apr 22, 2008 4.253 4.322 4.234 4.264 9,594,946 -0.03(-0.80%)
Apr 21, 2008 4.332 4.365 4.261 4.299 10,493,445 -0.07(-1.52%)
Apr 18, 2008 4.463 4.528 4.350 4.365 9,785,451 -0.06(-1.36%)
Apr 17, 2008 4.469 4.469 4.382 4.425 10,174,604 -0.02(-0.35%)
Apr 16, 2008 4.346 4.442 4.329 4.441 17,390,822 +0.14(+3.27%)
Apr 15, 2008 4.346 4.382 4.246 4.300 11,791,532 -0.01(-0.25%)
Apr 14, 2008 4.398 4.400 4.307 4.311 9,874,408 -0.08(-1.86%)
Apr 11, 2008 4.399 4.469 4.379 4.392 9,466,373 -0.06(-1.33%)
Apr 10, 2008 4.405 4.477 4.332 4.451 13,291,860 +0.04(+0.80%)
Apr 09, 2008 4.604 4.623 4.416 4.416 12,340,976 -0.19(-4.08%)
Apr 08, 2008 4.669 4.682 4.578 4.604 10,228,257 -0.08(-1.72%)
Apr 07, 2008 4.635 4.689 4.611 4.684 10,793,717 +0.11(+2.43%)
Apr 04, 2008 4.687 4.713 4.572 4.573 14,410,722 -0.18(-3.88%)
Apr 03, 2008 4.577 4.773 4.547 4.758 16,022,450 +0.15(+3.29%)
Apr 02, 2008 4.564 4.644 4.497 4.606 21,357,752 +0.06(+1.38%)
Apr 01, 2008 4.305 4.545 4.296 4.544 17,671,748 +0.31(+7.29%)
Mar 31, 2008 4.191 4.319 4.166 4.235 13,530,344 +0.07(+1.65%)
Mar 28, 2008 4.220 4.320 4.166 4.166 11,898,297 -0.19(-4.45%)
Mar 27, 2008 4.443 4.540 4.360 4.360 8,476,938 -0.08(-1.86%)
Mar 26, 2008 4.562 4.594 4.443 4.443 14,194,486 -0.16(-3.49%)
Mar 25, 2008 4.605 4.612 4.514 4.604 12,974,127 -0.01(-0.18%)
Mar 24, 2008 4.538 4.687 4.516 4.612 19,213,332 +0.11(+2.55%)
Mar 21, 2008 4.454 4.614 4.410 4.497 22,521,668 -0.00(-0.00%)
Mar 20, 2008 4.454 4.614 4.410 4.498 22,521,668 +0.09(+1.93%)
Mar 19, 2008 4.490 4.562 4.412 4.412 13,198,997 -0.07(-1.45%)
Mar 18, 2008 4.301 4.477 4.275 4.477 13,125,074 +0.28(+6.65%)
Mar 17, 2008 4.050 4.223 4.030 4.198 13,850,141 +0.03(+0.74%)
Mar 14, 2008 4.255 4.307 4.039 4.167 14,102,070 -0.08(-1.92%)
Mar 13, 2008 4.133 4.274 4.010 4.249 9,848,736 +0.08(+1.87%)
Mar 12, 2008 4.206 4.350 4.169 4.171 8,442,598 -0.04(-0.84%)
Mar 11, 2008 3.995 4.221 3.985 4.206 16,389,634 +0.31(+7.92%)
Mar 10, 2008 3.957 3.989 3.882 3.898 9,426,960 -0.04(-1.08%)
Mar 07, 2008 3.845 4.017 3.825 3.940 12,552,824 +0.05(+1.18%)
Mar 06, 2008 4.074 4.104 3.875 3.894 13,039,432 -0.23(-5.64%)
Mar 05, 2008 4.102 4.211 4.088 4.127 12,455,563 +0.03(+0.75%)
Mar 04, 2008 4.078 4.141 3.998 4.097 11,543,560 -0.02(-0.43%)
Mar 03, 2008 4.070 4.136 4.041 4.114 9,741,040 +0.04(+0.99%)
Feb 29, 2008 4.154 4.203 4.062 4.074 8,510,737 -0.12(-2.79%)
Feb 28, 2008 4.269 4.282 4.191 4.191 6,905,698 -0.12(-2.72%)
Feb 27, 2008 4.334 4.383 4.279 4.308 9,333,521 -0.07(-1.54%)
Feb 26, 2008 4.382 4.461 4.322 4.376 11,387,226 -0.04(-0.86%)
Feb 25, 2008 4.250 4.413 4.198 4.413 13,073,332 +0.16(+3.70%)
Feb 22, 2008 4.152 4.256 4.091 4.256 13,490,880 +0.11(+2.74%)
Feb 21, 2008 4.316 4.357 4.143 4.143 12,532,132 -0.14(-3.29%)
Feb 20, 2008 4.175 4.301 4.173 4.283 12,299,331 +0.06(+1.40%)
Feb 19, 2008 4.373 4.379 4.211 4.224 11,446,908 -0.11(-2.48%)
Feb 18, 2008 4.292 4.332 4.221 4.332 0 +0.00(+0.00%)
Feb 15, 2008 4.292 4.332 4.221 4.332 8,445,406 +0.03(+0.77%)
Feb 14, 2008 4.356 4.373 4.266 4.299 9,628,297 -0.07(-1.65%)
Feb 13, 2008 4.354 4.406 4.272 4.371 17,945,586 +0.05(+1.26%)
Feb 12, 2008 4.167 4.383 4.167 4.316 21,778,160 +0.15(+3.58%)
Feb 11, 2008 4.243 4.287 4.163 4.167 14,554,423 -0.09(-2.11%)
Feb 08, 2008 4.234 4.402 4.202 4.257 23,980,250 -0.22(-4.96%)
Feb 07, 2008 4.285 4.487 4.279 4.480 11,331,856 +0.14(+3.22%)
Feb 06, 2008 4.447 4.546 4.340 4.340 11,266,364 -0.07(-1.48%)
Feb 05, 2008 4.592 4.609 4.396 4.405 19,273,978 -0.26(-5.60%)
Feb 04, 2008 4.813 4.850 4.662 4.667 17,176,498 -0.15(-3.02%)
Feb 01, 2008 4.671 4.862 4.620 4.812 15,067,245 +0.14(+3.09%)
Jan 31, 2008 4.559 4.720 4.558 4.668 16,292,196 +0.03(+0.59%)
Jan 30, 2008 4.701 4.797 4.605 4.641 13,834,219 -0.07(-1.53%)
Jan 29, 2008 4.805 4.813 4.681 4.713 10,711,364 -0.01(-0.25%)
Jan 28, 2008 4.600 4.728 4.526 4.724 14,349,425 +0.14(+2.96%)
Jan 25, 2008 4.538 4.696 4.538 4.588 21,733,054 +0.05(+1.04%)
Jan 24, 2008 4.571 4.593 4.408 4.541 20,436,270 -0.07(-1.56%)
Jan 23, 2008 3.991 4.703 3.936 4.613 31,077,594 +0.49(+11.97%)
Jan 22, 2008 3.817 4.197 3.808 4.120 14,151,242 +0.17(+4.19%)
Jan 21, 2008 3.950 4.044 3.862 3.955 0 +0.00(+0.00%)
Jan 18, 2008 3.950 4.044 3.862 3.955 20,606,684 +0.02(+0.48%)
Jan 17, 2008 3.962 4.055 3.891 3.936 15,441,473 -0.04(-1.13%)
Jan 16, 2008 3.806 4.053 3.806 3.981 17,084,158 +0.16(+4.28%)
Jan 15, 2008 3.847 3.906 3.778 3.817 13,818,178 -0.09(-2.36%)
Jan 14, 2008 3.975 4.029 3.761 3.910 17,180,624 -0.03(-0.66%)
Jan 11, 2008 3.817 4.031 3.782 3.936 16,923,096 +0.04(+1.12%)
Jan 10, 2008 3.718 3.995 3.603 3.892 19,414,162 +0.12(+3.26%)
Jan 09, 2008 3.634 3.806 3.537 3.769 25,594,278 +0.13(+3.71%)
Jan 08, 2008 3.855 3.984 3.622 3.634 19,111,310 -0.21(-5.45%)
Jan 07, 2008 3.864 3.921 3.731 3.843 18,690,880 +0.01(+0.28%)
Jan 04, 2008 3.910 3.910 3.795 3.833 13,968,373 -0.10(-2.53%)
Jan 03, 2008 4.041 4.153 3.931 3.932 13,245,978 -0.09(-2.18%)
Jan 02, 2008 4.107 4.124 3.965 4.020 15,614,719 -0.09(-2.13%)
Jan 01, 2008 4.089 4.171 4.067 4.107 0 +0.00(+0.00%)
Dec 31, 2007 4.089 4.171 4.067 4.107 9,612,374 +0.01(+0.32%)
Dec 28, 2007 4.225 4.247 4.017 4.094 17,830,068 -0.06(-1.40%)
Dec 27, 2007 4.309 4.340 4.146 4.152 11,465,232 -0.34(-7.58%)
Dec 26, 2007 4.506 4.539 4.428 4.493 8,679,222 -0.01(-0.13%)
Dec 24, 2007 4.378 4.501 4.287 4.499 9,517,455 +0.23(+5.32%)
Dec 21, 2007 4.273 4.331 4.214 4.272 11,330,173 +0.01(+0.33%)
Dec 20, 2007 4.295 4.319 4.183 4.257 12,137,720 -0.02(-0.36%)
Dec 19, 2007 4.176 4.273 4.131 4.273 12,823,669 +0.11(+2.55%)
Dec 18, 2007 4.178 4.230 4.033 4.166 11,915,327 +0.03(+0.63%)
Dec 17, 2007 4.178 4.230 4.091 4.140 13,228,745 -0.04(-0.91%)
Dec 14, 2007 4.295 4.303 4.167 4.178 13,982,816 -0.09(-2.02%)
Dec 13, 2007 4.300 4.339 4.166 4.264 14,677,111 -0.08(-1.93%)
Dec 12, 2007 4.541 4.610 4.234 4.348 20,511,866 -0.08(-1.89%)
Dec 11, 2007 4.782 4.812 4.432 4.432 13,915,066 -0.35(-7.37%)
Dec 10, 2007 4.743 4.785 4.678 4.785 14,225,502 +0.06(+1.35%)
Dec 07, 2007 4.839 4.853 4.701 4.721 10,222,592 -0.08(-1.75%)
Dec 06, 2007 4.631 4.820 4.612 4.805 13,997,613 +0.17(+3.59%)
Dec 05, 2007 4.562 4.642 4.519 4.638 19,536,706 +0.11(+2.54%)
Dec 04, 2007 4.554 4.588 4.478 4.523 12,029,492 -0.07(-1.47%)
Dec 03, 2007 4.715 4.715 4.591 4.591 12,354,878 -0.11(-2.39%)
Nov 30, 2007 4.646 4.881 4.513 4.703 12,680,577 +0.10(+2.24%)
Nov 29, 2007 4.510 4.617 4.441 4.600 10,914,266 +0.07(+1.46%)
Nov 28, 2007 4.348 4.546 4.328 4.534 12,147,114 +0.21(+4.84%)
Nov 27, 2007 4.309 4.347 4.201 4.325 14,949,309 +0.03(+0.69%)
Nov 26, 2007 4.588 4.617 4.280 4.295 19,103,218 -0.26(-5.74%)
Nov 23, 2007 4.471 4.574 4.471 4.557 4,426,707 +0.11(+2.36%)
Nov 21, 2007 4.332 4.481 4.279 4.451 9,959,458 +0.08(+1.84%)
Nov 20, 2007 4.406 4.525 4.277 4.371 11,926,320 -0.05(-1.10%)
Nov 19, 2007 4.391 4.525 4.382 4.419 12,847,794 -0.04(-0.85%)
Nov 16, 2007 4.597 4.597 4.405 4.457 14,969,629 -0.09(-2.00%)
Nov 15, 2007 4.493 4.571 4.470 4.548 10,250,344 +0.01(+0.23%)
Nov 14, 2007 4.674 4.727 4.534 4.538 11,493,374 -0.19(-4.08%)
Nov 13, 2007 4.534 4.730 4.497 4.730 10,995,316 +0.26(+5.88%)
Nov 12, 2007 4.443 4.626 4.443 4.468 10,137,879 -0.01(-0.21%)
Nov 09, 2007 4.356 4.532 4.356 4.477 21,480,678 +0.04(+0.80%)
Nov 08, 2007 4.523 4.526 4.361 4.442 21,572,840 -0.03(-0.64%)
Nov 07, 2007 4.627 4.681 4.460 4.470 12,500,583 -0.25(-5.38%)
Nov 06, 2007 4.754 4.767 4.655 4.724 13,383,286 -0.00(-0.05%)
Nov 05, 2007 4.837 4.878 4.703 4.727 11,371,176 -0.16(-3.24%)
Nov 02, 2007 5.263 5.263 4.804 4.885 14,138,406 -0.35(-6.62%)
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.