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

Apartment Investment & Mgmt (NY: AIV )

7.965 +0.055 (+0.70%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 2, 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 (%)
Apr 29, 2016 4.165 4.219 4.122 4.189 14,886,405 +0.00(+0.00%)
Apr 28, 2016 4.172 4.246 4.172 4.189 9,242,564 -0.02(-0.42%)
Apr 27, 2016 4.220 4.227 4.150 4.207 13,012,216 -0.04(-0.91%)
Apr 26, 2016 4.270 4.295 4.222 4.246 9,899,406 -0.01(-0.25%)
Apr 25, 2016 4.186 4.256 4.176 4.256 7,346,182 +0.06(+1.40%)
Apr 22, 2016 4.163 4.216 4.133 4.198 8,346,729 +0.06(+1.44%)
Apr 21, 2016 4.185 4.205 4.126 4.138 8,011,782 -0.05(-1.17%)
Apr 20, 2016 4.278 4.278 4.185 4.187 6,488,605 -0.09(-2.10%)
Apr 19, 2016 4.269 4.294 4.251 4.277 6,527,742 +0.00(+0.07%)
Apr 18, 2016 4.228 4.277 4.207 4.274 19,854,710 +0.04(+0.96%)
Apr 15, 2016 4.142 4.247 4.130 4.233 12,566,216 +0.09(+2.22%)
Apr 14, 2016 4.239 4.240 4.126 4.141 16,987,700 -0.11(-2.51%)
Apr 13, 2016 4.330 4.340 4.234 4.248 13,663,981 -0.10(-2.36%)
Apr 12, 2016 4.332 4.375 4.316 4.351 9,468,619 +0.03(+0.65%)
Apr 11, 2016 4.399 4.419 4.316 4.322 11,893,014 -0.09(-2.04%)
Apr 08, 2016 4.401 4.437 4.385 4.412 9,450,355 +0.03(+0.76%)
Apr 07, 2016 4.378 4.406 4.343 4.379 8,619,026 -0.02(-0.36%)
Apr 06, 2016 4.358 4.398 4.354 4.394 9,703,844 +0.03(+0.67%)
Apr 05, 2016 4.377 4.409 4.351 4.365 9,594,130 -0.04(-0.93%)
Apr 04, 2016 4.394 4.412 4.376 4.406 10,112,236 +0.01(+0.24%)
Apr 01, 2016 4.356 4.407 4.353 4.396 8,052,115 +0.02(+0.50%)
Mar 31, 2016 4.358 4.387 4.337 4.374 12,135,410 +0.02(+0.36%)
Mar 30, 2016 4.345 4.383 4.322 4.358 10,142,644 +0.03(+0.58%)
Mar 29, 2016 4.254 4.348 4.254 4.333 11,483,656 +0.08(+1.92%)
Mar 28, 2016 4.232 4.256 4.204 4.251 6,303,561 +0.03(+0.69%)
Mar 24, 2016 4.210 4.222 4.222 4.222 8,124,824 +0.00(+0.05%)
Mar 23, 2016 4.223 4.257 4.210 4.220 8,560,096 -0.01(-0.27%)
Mar 22, 2016 4.197 4.252 4.179 4.231 12,417,059 +0.02(+0.50%)
Mar 21, 2016 4.203 4.239 4.195 4.210 9,570,138 +0.00(+0.00%)
Mar 18, 2016 4.241 4.273 4.208 4.210 15,483,245 -0.03(-0.67%)
Mar 17, 2016 4.162 4.254 4.137 4.239 7,164,848 +0.09(+2.19%)
Mar 16, 2016 4.089 4.153 4.067 4.148 5,182,226 +0.04(+0.99%)
Mar 15, 2016 4.073 4.112 4.069 4.107 4,562,198 +0.01(+0.33%)
Mar 14, 2016 4.096 4.137 4.066 4.093 5,179,453 -0.01(-0.33%)
Mar 11, 2016 4.070 4.110 4.037 4.107 7,501,956 +0.08(+2.08%)
Mar 10, 2016 4.054 4.069 3.979 4.023 6,556,189 -0.00(-0.05%)
Mar 09, 2016 4.012 4.065 3.991 4.025 6,367,741 +0.02(+0.47%)
Mar 08, 2016 4.038 4.072 4.000 4.006 8,146,549 -0.03(-0.73%)
Mar 07, 2016 4.002 4.040 3.996 4.036 7,144,777 +0.01(+0.13%)
Mar 04, 2016 4.031 4.038 3.995 4.031 6,358,638 -0.00(-0.10%)
Mar 03, 2016 4.016 4.036 3.969 4.035 6,769,565 +0.03(+0.68%)
Mar 02, 2016 3.943 4.009 3.889 4.008 9,014,893 +0.05(+1.19%)
Mar 01, 2016 3.860 3.962 3.842 3.960 10,913,053 +0.13(+3.44%)
Feb 29, 2016 3.807 3.885 3.805 3.829 15,220,080 +0.01(+0.38%)
Feb 26, 2016 3.833 3.846 3.806 3.814 10,548,455 -0.02(-0.41%)
Feb 25, 2016 3.791 3.845 3.791 3.830 13,741,643 +0.06(+1.61%)
Feb 24, 2016 3.777 3.810 3.708 3.769 17,387,316 -0.01(-0.36%)
Feb 23, 2016 3.793 3.866 3.768 3.783 15,328,265 -0.03(-0.80%)
Feb 22, 2016 3.809 3.856 3.795 3.813 16,246,531 +0.03(+0.77%)
Feb 19, 2016 3.794 3.816 3.763 3.784 20,376,116 -0.02(-0.47%)
Feb 18, 2016 3.789 3.817 3.765 3.802 14,595,874 +0.01(+0.28%)
Feb 17, 2016 3.819 3.846 3.768 3.791 19,599,960 -0.00(-0.11%)
Feb 16, 2016 3.768 3.798 3.713 3.795 14,691,766 +0.06(+1.58%)
Feb 12, 2016 3.732 3.736 3.736 3.736 16,171,624 +0.03(+0.78%)
Feb 11, 2016 3.680 3.735 3.676 3.707 14,061,073 -0.06(-1.51%)
Feb 10, 2016 3.698 3.831 3.691 3.764 15,896,321 +0.09(+2.45%)
Feb 09, 2016 3.652 3.712 3.627 3.674 20,424,386 -0.02(-0.42%)
Feb 08, 2016 3.829 3.844 3.624 3.690 27,374,788 -0.15(-3.81%)
Feb 05, 2016 4.010 4.079 3.816 3.836 32,801,854 -0.28(-6.73%)
Feb 04, 2016 4.080 4.142 4.045 4.112 13,876,566 +0.01(+0.15%)
Feb 03, 2016 4.074 4.109 4.027 4.106 14,546,791 +0.05(+1.23%)
Feb 02, 2016 4.102 4.113 4.040 4.056 14,523,122 -0.05(-1.19%)
Feb 01, 2016 4.028 4.151 4.009 4.105 16,015,533 +0.05(+1.17%)
Jan 29, 2016 3.992 4.066 3.964 4.057 19,359,200 +0.11(+2.73%)
Jan 28, 2016 3.949 4.027 3.892 3.950 18,723,392 -0.01(-0.34%)
Jan 27, 2016 4.010 4.010 3.937 3.963 12,855,525 -0.05(-1.27%)
Jan 26, 2016 3.915 4.014 3.912 4.014 10,133,385 +0.11(+2.81%)
Jan 25, 2016 3.909 3.963 3.885 3.904 11,683,391 -0.01(-0.24%)
Jan 22, 2016 3.864 3.934 3.864 3.913 8,527,589 +0.08(+2.19%)
Jan 21, 2016 3.851 3.883 3.784 3.829 15,082,867 -0.00(-0.03%)
Jan 20, 2016 3.940 3.987 3.795 3.830 22,025,290 -0.13(-3.35%)
Jan 19, 2016 3.955 4.170 3.936 3.963 16,930,002 +0.04(+1.14%)
Jan 15, 2016 3.857 3.919 3.919 3.919 17,178,008 +0.00(+0.00%)
Jan 14, 2016 3.996 4.021 3.913 3.919 17,936,580 -0.07(-1.64%)
Jan 13, 2016 4.063 4.093 3.980 3.984 16,337,548 -0.08(-1.89%)
Jan 12, 2016 4.111 4.111 4.027 4.061 12,415,504 -0.03(-0.71%)
Jan 11, 2016 4.072 4.114 4.023 4.090 11,265,061 +0.03(+0.64%)
Jan 08, 2016 4.148 4.163 4.054 4.064 8,199,158 -0.08(-1.90%)
Jan 07, 2016 4.121 4.156 4.111 4.142 15,246,831 -0.02(-0.57%)
Jan 06, 2016 4.184 4.217 4.147 4.166 9,733,157 -0.05(-1.13%)
Jan 05, 2016 4.123 4.233 4.104 4.214 16,330,031 +0.10(+2.55%)
Jan 04, 2016 4.091 4.110 4.060 4.109 10,999,937 -0.04(-0.95%)
Dec 31, 2015 4.189 4.149 4.149 4.149 8,263,352 -0.03(-0.82%)
Dec 30, 2015 4.179 4.216 4.161 4.183 6,844,225 +0.00(+0.00%)
Dec 29, 2015 4.146 4.183 4.129 4.183 8,145,413 +0.06(+1.36%)
Dec 28, 2015 4.106 4.132 4.091 4.127 9,878,421 +0.02(+0.50%)
Dec 24, 2015 4.115 4.106 4.106 4.106 2,661,177 -0.01(-0.20%)
Dec 23, 2015 4.101 4.120 4.093 4.114 7,831,205 +0.02(+0.46%)
Dec 22, 2015 4.100 4.138 4.091 4.096 10,600,181 +0.00(+0.00%)
Dec 21, 2015 4.108 4.127 4.061 4.096 11,611,506 +0.01(+0.33%)
Dec 18, 2015 4.091 4.132 4.080 4.082 25,589,800 -0.01(-0.35%)
Dec 17, 2015 4.122 4.134 4.076 4.097 14,207,660 -0.03(-0.63%)
Dec 16, 2015 4.037 4.139 4.026 4.123 13,993,222 +0.13(+3.35%)
Dec 15, 2015 3.985 4.041 3.963 3.989 15,024,771 +0.07(+1.69%)
Dec 14, 2015 3.889 3.928 3.870 3.923 9,973,724 +0.02(+0.61%)
Dec 11, 2015 3.872 3.931 3.852 3.899 14,280,982 +0.00(+0.00%)
Dec 10, 2015 3.964 3.979 3.899 3.899 9,505,905 -0.07(-1.70%)
Dec 09, 2015 3.959 4.004 3.930 3.966 10,736,569 -0.02(-0.47%)
Dec 08, 2015 3.958 3.995 3.944 3.985 10,443,347 +0.01(+0.18%)
Dec 07, 2015 3.996 4.018 3.968 3.978 10,071,284 -0.04(-0.90%)
Dec 04, 2015 3.900 4.022 3.879 4.014 12,176,760 +0.13(+3.31%)
Dec 03, 2015 3.932 3.952 3.880 3.885 15,709,363 -0.06(-1.63%)
Dec 02, 2015 4.006 4.032 3.938 3.950 10,445,895 -0.07(-1.70%)
Dec 01, 2015 3.967 4.020 3.956 4.018 8,244,219 +0.07(+1.73%)
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%)
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.