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

Apartment Investment & Mgmt (NY: AIV )

8.270 -0.090 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2010 1.645 1.644 1.644 1.644 18,361,306 +0.02(+1.03%)
Mar 31, 2010 1.625 1.647 1.616 1.627 23,874,122 -0.01(-0.38%)
Mar 30, 2010 1.625 1.638 1.620 1.633 20,626,640 +0.01(+0.54%)
Mar 29, 2010 1.661 1.661 1.621 1.624 26,502,914 -0.02(-1.50%)
Mar 26, 2010 1.660 1.671 1.624 1.649 28,147,466 -0.01(-0.59%)
Mar 25, 2010 1.640 1.694 1.640 1.659 32,081,736 +0.02(+1.46%)
Mar 24, 2010 1.607 1.645 1.601 1.635 32,343,350 +0.02(+1.26%)
Mar 23, 2010 1.604 1.620 1.585 1.615 19,533,200 +0.01(+0.88%)
Mar 22, 2010 1.569 1.605 1.563 1.600 19,086,412 +0.01(+0.89%)
Mar 19, 2010 1.618 1.618 1.583 1.586 35,203,700 -0.03(-1.64%)
Mar 18, 2010 1.620 1.628 1.604 1.613 22,153,912 -0.01(-0.55%)
Mar 17, 2010 1.585 1.630 1.583 1.622 19,847,014 +0.04(+2.40%)
Mar 16, 2010 1.569 1.585 1.558 1.584 29,664,678 +0.02(+0.96%)
Mar 15, 2010 1.556 1.572 1.555 1.569 18,430,764 +0.00(+0.00%)
Mar 12, 2010 1.584 1.587 1.554 1.569 20,718,582 -0.00(-0.11%)
Mar 11, 2010 1.578 1.580 1.557 1.570 14,032,288 -0.02(-0.95%)
Mar 10, 2010 1.577 1.591 1.570 1.585 24,344,708 +0.00(+0.28%)
Mar 09, 2010 1.569 1.615 1.561 1.581 24,390,358 -0.00(-0.11%)
Mar 08, 2010 1.555 1.592 1.531 1.583 13,068,019 +0.03(+1.76%)
Mar 05, 2010 1.512 1.560 1.498 1.555 17,454,466 +0.06(+3.90%)
Mar 04, 2010 1.493 1.504 1.486 1.497 11,075,751 +0.00(+0.24%)
Mar 03, 2010 1.499 1.511 1.490 1.493 15,218,304 -0.01(-0.41%)
Mar 02, 2010 1.485 1.505 1.479 1.500 13,923,043 +0.02(+1.31%)
Mar 01, 2010 1.481 1.487 1.466 1.480 11,917,377 +0.01(+0.36%)
Feb 26, 2010 1.483 1.497 1.472 1.475 24,558,886 -0.01(-0.89%)
Feb 25, 2010 1.453 1.491 1.444 1.488 16,742,035 +0.01(+0.66%)
Feb 24, 2010 1.468 1.492 1.463 1.478 23,505,504 +0.01(+0.97%)
Feb 23, 2010 1.458 1.476 1.454 1.464 30,763,754 -0.01(-0.36%)
Feb 22, 2010 1.470 1.482 1.456 1.470 37,291,420 -0.00(-0.12%)
Feb 19, 2010 1.485 1.492 1.466 1.471 34,381,832 -0.02(-1.42%)
Feb 18, 2010 1.478 1.501 1.464 1.493 24,421,386 +0.02(+1.08%)
Feb 17, 2010 1.471 1.508 1.461 1.477 23,235,426 +0.01(+0.42%)
Feb 16, 2010 1.421 1.471 1.421 1.470 25,432,344 +0.07(+4.85%)
Feb 12, 2010 1.379 1.402 1.402 1.402 28,713,162 +0.03(+2.19%)
Feb 11, 2010 1.359 1.375 1.340 1.372 18,558,928 +0.01(+0.58%)
Feb 10, 2010 1.369 1.384 1.334 1.364 18,991,458 -0.00(-0.26%)
Feb 09, 2010 1.363 1.375 1.334 1.368 29,854,344 +0.00(+0.13%)
Feb 08, 2010 1.381 1.397 1.339 1.366 20,457,716 -0.02(-1.47%)
Feb 05, 2010 1.364 1.394 1.335 1.387 39,851,672 +0.04(+2.82%)
Feb 04, 2010 1.390 1.393 1.343 1.349 41,114,488 -0.06(-4.21%)
Feb 03, 2010 1.413 1.422 1.384 1.408 26,662,458 -0.03(-2.03%)
Feb 02, 2010 1.388 1.447 1.371 1.437 29,637,542 +0.06(+4.03%)
Feb 01, 2010 1.364 1.391 1.356 1.381 14,596,661 +0.02(+1.76%)
Jan 29, 2010 1.376 1.393 1.345 1.357 26,676,320 -0.01(-0.78%)
Jan 28, 2010 1.386 1.389 1.348 1.368 20,282,420 -0.01(-0.51%)
Jan 27, 2010 1.359 1.378 1.326 1.375 29,051,364 +0.01(+0.91%)
Jan 26, 2010 1.372 1.395 1.359 1.363 19,287,168 -0.01(-0.77%)
Jan 25, 2010 1.378 1.383 1.343 1.373 21,111,880 +0.02(+1.37%)
Jan 22, 2010 1.396 1.425 1.349 1.355 32,723,364 -0.04(-2.98%)
Jan 21, 2010 1.460 1.470 1.394 1.396 47,277,860 -0.08(-5.10%)
Jan 20, 2010 1.485 1.491 1.455 1.471 20,415,190 -0.03(-1.71%)
Jan 19, 2010 1.464 1.500 1.461 1.497 22,975,950 +0.05(+3.10%)
Jan 15, 2010 1.470 1.452 1.452 1.452 25,809,482 -0.03(-2.32%)
Jan 14, 2010 1.494 1.512 1.480 1.486 24,136,890 -0.02(-1.12%)
Jan 13, 2010 1.466 1.506 1.466 1.503 18,217,434 +0.04(+2.78%)
Jan 12, 2010 1.489 1.521 1.456 1.463 25,122,716 -0.04(-2.59%)
Jan 11, 2010 1.508 1.512 1.490 1.501 14,868,663 +0.01(+0.77%)
Jan 08, 2010 1.511 1.521 1.467 1.490 43,285,800 -0.04(-2.32%)
Jan 07, 2010 1.466 1.534 1.452 1.525 44,161,748 +0.05(+3.66%)
Jan 06, 2010 1.446 1.493 1.446 1.471 42,969,972 +0.03(+1.77%)
Jan 05, 2010 1.420 1.447 1.404 1.446 23,431,792 +0.04(+2.51%)
Jan 04, 2010 1.427 1.445 1.397 1.410 21,937,426 +0.00(+0.25%)
Dec 31, 2009 1.417 1.407 1.407 1.407 19,296,006 -0.00(-0.13%)
Dec 30, 2009 1.413 1.417 1.384 1.409 22,651,476 -0.01(-0.56%)
Dec 29, 2009 1.482 1.488 1.413 1.417 23,597,412 -0.05(-3.61%)
Dec 28, 2009 1.464 1.501 1.464 1.470 16,720,105 +0.01(+0.42%)
Dec 24, 2009 1.438 1.465 1.436 1.463 5,992,642 +0.04(+2.46%)
Dec 23, 2009 1.391 1.438 1.391 1.428 18,330,046 +0.03(+2.46%)
Dec 22, 2009 1.369 1.398 1.369 1.394 25,960,928 +0.02(+1.60%)
Dec 21, 2009 1.355 1.398 1.351 1.372 23,920,068 +0.02(+1.30%)
Dec 18, 2009 1.335 1.360 1.319 1.355 31,905,576 +0.02(+1.85%)
Dec 17, 2009 1.332 1.343 1.324 1.330 20,755,458 -0.02(-1.37%)
Dec 16, 2009 1.339 1.360 1.334 1.348 23,339,586 +0.01(+1.05%)
Dec 15, 2009 1.329 1.352 1.321 1.334 31,131,508 -0.01(-1.04%)
Dec 14, 2009 1.320 1.352 1.319 1.348 23,476,058 +0.04(+3.37%)
Dec 11, 2009 1.287 1.308 1.282 1.304 14,505,411 +0.02(+1.57%)
Dec 10, 2009 1.299 1.301 1.274 1.284 27,446,418 -0.01(-0.61%)
Dec 09, 2009 1.295 1.304 1.277 1.292 20,594,818 +0.00(+0.34%)
Dec 08, 2009 1.264 1.303 1.261 1.288 27,283,774 +0.01(+0.41%)
Dec 07, 2009 1.290 1.304 1.272 1.282 30,997,722 -0.02(-1.22%)
Dec 04, 2009 1.266 1.301 1.266 1.298 41,691,636 +0.06(+4.45%)
Dec 03, 2009 1.252 1.290 1.238 1.243 36,129,904 -0.01(-0.56%)
Dec 02, 2009 1.210 1.257 1.210 1.250 31,176,280 +0.03(+2.67%)
Dec 01, 2009 1.201 1.225 1.188 1.218 31,742,738 +0.03(+2.59%)
Nov 30, 2009 1.127 1.189 1.127 1.187 29,843,508 +0.06(+5.14%)
Nov 27, 2009 1.124 1.152 1.114 1.129 9,647,438 -0.04(-3.31%)
Nov 25, 2009 1.152 1.181 1.151 1.167 11,004,061 +0.00(+0.30%)
Nov 24, 2009 1.183 1.183 1.128 1.164 30,169,284 -0.03(-2.57%)
Nov 23, 2009 1.203 1.221 1.182 1.195 22,293,336 +0.02(+1.64%)
Nov 20, 2009 1.162 1.180 1.145 1.175 26,327,540 +0.02(+2.06%)
Nov 19, 2009 1.197 1.197 1.146 1.152 28,269,608 -0.06(-4.79%)
Nov 18, 2009 1.203 1.212 1.177 1.210 23,807,560 +0.00(+0.22%)
Nov 17, 2009 1.217 1.238 1.207 1.207 23,787,662 -0.02(-1.93%)
Nov 16, 2009 1.204 1.259 1.193 1.231 27,287,736 +0.05(+3.93%)
Nov 13, 2009 1.168 1.196 1.157 1.184 23,139,250 +0.02(+1.51%)
Nov 12, 2009 1.175 1.201 1.163 1.167 23,506,020 -0.02(-1.63%)
Nov 11, 2009 1.167 1.195 1.159 1.186 27,139,072 +0.02(+2.12%)
Nov 10, 2009 1.167 1.175 1.148 1.161 38,675,200 -0.01(-0.90%)
Nov 09, 2009 1.123 1.176 1.113 1.172 39,406,772 +0.07(+6.30%)
Nov 06, 2009 1.099 1.123 1.085 1.102 31,430,634 -0.00(-0.16%)
Nov 05, 2009 1.118 1.138 1.098 1.104 39,963,508 -0.01(-0.48%)
Nov 04, 2009 1.116 1.134 1.102 1.109 66,983,584 +0.00(+0.40%)
Nov 03, 2009 1.064 1.108 1.055 1.105 45,131,444 +0.03(+2.36%)
Nov 02, 2009 1.090 1.108 1.037 1.080 59,965,500 -0.01(-0.49%)
Oct 30, 2009 1.129 1.136 1.055 1.085 106,047,808 -0.07(-6.30%)
Oct 29, 2009 1.121 1.171 1.116 1.158 69,807,064 +0.04(+3.94%)
Oct 28, 2009 1.193 1.204 1.108 1.114 80,526,464 -0.09(-7.85%)
Oct 27, 2009 1.252 1.257 1.206 1.209 29,241,964 -0.04(-3.03%)
Oct 26, 2009 1.279 1.301 1.244 1.246 27,016,934 -0.02(-1.53%)
Oct 23, 2009 1.275 1.279 1.261 1.266 23,973,516 -0.04(-3.03%)
Oct 22, 2009 1.285 1.308 1.254 1.305 23,054,712 +0.02(+1.57%)
Oct 21, 2009 1.296 1.341 1.279 1.285 27,849,436 -0.02(-1.28%)
Oct 20, 2009 1.297 1.313 1.296 1.302 23,806,218 -0.04(-2.82%)
Oct 19, 2009 1.347 1.363 1.337 1.340 38,897,224 +0.02(+1.20%)
Oct 16, 2009 1.354 1.363 1.323 1.324 34,942,492 -0.05(-3.89%)
Oct 15, 2009 1.398 1.398 1.369 1.377 29,064,384 -0.02(-1.75%)
Oct 14, 2009 1.333 1.410 1.333 1.402 37,927,496 +0.06(+4.31%)
Oct 13, 2009 1.353 1.363 1.324 1.344 22,245,558 -0.01(-1.10%)
Oct 12, 2009 1.359 1.376 1.348 1.359 12,391,159 +0.01(+0.52%)
Oct 09, 2009 1.318 1.362 1.314 1.352 27,899,582 +0.02(+1.58%)
Oct 08, 2009 1.293 1.346 1.292 1.331 33,044,684 +0.06(+4.34%)
Oct 07, 2009 1.265 1.291 1.246 1.275 27,183,118 -0.00(-0.21%)
Oct 06, 2009 1.274 1.322 1.256 1.278 34,979,124 +0.02(+1.32%)
Oct 05, 2009 1.210 1.273 1.203 1.261 35,997,952 +0.02(+1.92%)
Oct 02, 2009 1.203 1.275 1.186 1.238 44,491,960 +0.01(+1.00%)
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.