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

Apartment Investment & Mgmt (NY: AIV )

8.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2020 4.571 4.575 4.505 4.548 7,962,900 -0.04(-0.96%)
Aug 28, 2020 4.567 4.594 4.501 4.592 7,039,355 +0.03(+0.72%)
Aug 27, 2020 4.479 4.584 4.477 4.560 8,020,770 +0.11(+2.38%)
Aug 26, 2020 4.532 4.532 4.411 4.454 6,913,144 -0.10(-2.16%)
Aug 25, 2020 4.519 4.557 4.479 4.552 4,989,307 +0.03(+0.70%)
Aug 24, 2020 4.438 4.524 4.344 4.520 4,943,876 +0.08(+1.82%)
Aug 21, 2020 4.501 4.513 4.368 4.440 4,086,882 -0.06(-1.24%)
Aug 20, 2020 4.431 4.540 4.428 4.495 4,679,579 +0.06(+1.25%)
Aug 19, 2020 4.474 4.495 4.346 4.440 11,050,077 -0.05(-1.21%)
Aug 18, 2020 4.620 4.620 4.486 4.494 9,237,423 -0.14(-3.08%)
Aug 17, 2020 4.616 4.652 4.572 4.637 3,620,736 +0.02(+0.33%)
Aug 14, 2020 4.563 4.669 4.527 4.621 6,038,826 +0.05(+1.08%)
Aug 13, 2020 4.661 4.710 4.554 4.572 4,070,468 -0.10(-2.21%)
Aug 12, 2020 4.658 4.698 4.627 4.676 6,059,816 +0.02(+0.51%)
Aug 11, 2020 4.739 4.779 4.608 4.652 8,311,233 -0.04(-0.93%)
Aug 10, 2020 4.632 4.728 4.607 4.696 5,311,124 +0.07(+1.57%)
Aug 07, 2020 4.598 4.648 4.577 4.623 6,570,223 +0.00(+0.08%)
Aug 06, 2020 4.523 4.632 4.523 4.619 6,227,904 +0.04(+0.98%)
Aug 05, 2020 4.545 4.613 4.515 4.575 8,875,977 +0.01(+0.25%)
Aug 04, 2020 4.652 4.742 4.485 4.563 16,422,700 -0.10(-2.19%)
Aug 03, 2020 4.819 4.819 4.616 4.666 15,115,776 -0.18(-3.74%)
Jul 31, 2020 4.756 4.864 4.646 4.847 23,906,066 +0.06(+1.36%)
Jul 30, 2020 4.636 4.818 4.605 4.782 8,946,982 +0.07(+1.40%)
Jul 29, 2020 4.648 4.737 4.512 4.716 12,478,868 +0.10(+2.11%)
Jul 28, 2020 4.445 4.648 4.425 4.618 6,115,049 +0.15(+3.44%)
Jul 27, 2020 4.436 4.471 4.367 4.465 6,981,473 +0.01(+0.31%)
Jul 24, 2020 4.528 4.533 4.423 4.451 5,209,403 -0.06(-1.41%)
Jul 23, 2020 4.568 4.618 4.456 4.515 5,605,114 -0.07(-1.63%)
Jul 22, 2020 4.465 4.597 4.430 4.590 9,585,735 +0.10(+2.25%)
Jul 21, 2020 4.511 4.567 4.457 4.488 7,882,923 -0.00(-0.08%)
Jul 20, 2020 4.603 4.626 4.402 4.492 10,772,708 -0.15(-3.23%)
Jul 17, 2020 4.689 4.696 4.583 4.642 10,984,280 -0.06(-1.20%)
Jul 16, 2020 4.748 4.783 4.683 4.698 11,707,509 -0.07(-1.44%)
Jul 15, 2020 4.811 4.833 4.741 4.767 9,059,236 +0.04(+0.85%)
Jul 14, 2020 4.653 4.743 4.612 4.727 9,896,889 +0.07(+1.50%)
Jul 13, 2020 4.661 4.721 4.621 4.657 8,341,925 +0.01(+0.30%)
Jul 10, 2020 4.586 4.667 4.586 4.643 5,564,226 +0.05(+1.17%)
Jul 09, 2020 4.647 4.647 4.510 4.590 4,572,997 -0.08(-1.76%)
Jul 08, 2020 4.739 4.746 4.632 4.672 5,772,105 -0.07(-1.53%)
Jul 07, 2020 4.743 4.792 4.703 4.744 7,811,173 -0.08(-1.58%)
Jul 06, 2020 4.987 4.988 4.816 4.821 7,125,589 -0.06(-1.15%)
Jul 02, 2020 4.943 4.977 4.823 4.877 7,704,374 +0.03(+0.64%)
Jul 01, 2020 4.734 4.878 4.719 4.845 6,871,943 +0.15(+3.11%)
Jun 30, 2020 4.648 4.728 4.595 4.699 8,380,291 +0.06(+1.24%)
Jun 29, 2020 4.591 4.642 4.502 4.642 7,300,741 +0.10(+2.17%)
Jun 26, 2020 4.613 4.642 4.512 4.543 8,258,634 -0.09(-1.97%)
Jun 25, 2020 4.468 4.641 4.468 4.634 7,298,779 +0.11(+2.54%)
Jun 24, 2020 4.616 4.648 4.436 4.520 7,664,022 -0.17(-3.65%)
Jun 23, 2020 4.794 4.808 4.662 4.691 5,554,926 -0.06(-1.29%)
Jun 22, 2020 4.761 4.791 4.642 4.752 6,255,801 -0.01(-0.24%)
Jun 19, 2020 4.937 4.980 4.758 4.763 28,529,172 -0.10(-2.10%)
Jun 18, 2020 4.863 4.897 4.808 4.865 7,831,357 -0.02(-0.41%)
Jun 17, 2020 5.088 5.098 4.860 4.885 6,862,115 -0.17(-3.41%)
Jun 16, 2020 5.095 5.139 4.953 5.058 7,297,594 +0.17(+3.50%)
Jun 15, 2020 4.736 4.964 4.722 4.887 8,077,666 -0.04(-0.74%)
Jun 12, 2020 4.959 5.037 4.765 4.923 14,430,784 +0.05(+1.10%)
Jun 11, 2020 4.872 4.975 4.793 4.869 11,945,689 -0.29(-5.68%)
Jun 10, 2020 5.280 5.305 5.130 5.163 7,629,589 -0.17(-3.25%)
Jun 09, 2020 5.285 5.354 5.196 5.336 8,980,966 -0.13(-2.46%)
Jun 08, 2020 5.350 5.475 5.301 5.471 11,443,371 +0.20(+3.81%)
Jun 05, 2020 5.230 5.380 5.160 5.270 12,413,982 +0.28(+5.52%)
Jun 04, 2020 4.999 4.999 4.850 4.994 7,695,163 -0.02(-0.35%)
Jun 03, 2020 4.781 5.038 4.718 5.012 9,594,225 +0.31(+6.50%)
Jun 02, 2020 4.794 4.799 4.668 4.706 9,271,937 -0.03(-0.69%)
Jun 01, 2020 4.611 4.756 4.602 4.738 6,366,036 +0.13(+2.93%)
May 29, 2020 4.572 4.678 4.531 4.603 11,320,680 -0.04(-0.83%)
May 28, 2020 4.729 4.729 4.572 4.642 8,291,481 -0.02(-0.40%)
May 27, 2020 4.852 4.858 4.588 4.661 11,753,083 -0.03(-0.64%)
May 26, 2020 4.669 4.734 4.609 4.691 9,175,606 +0.21(+4.65%)
May 22, 2020 4.468 4.486 4.418 4.482 5,584,249 +0.01(+0.34%)
May 21, 2020 4.451 4.582 4.432 4.467 5,306,439 -0.01(-0.25%)
May 20, 2020 4.468 4.507 4.409 4.478 10,048,806 +0.08(+1.85%)
May 19, 2020 4.511 4.521 4.394 4.397 11,633,789 -0.16(-3.48%)
May 18, 2020 4.387 4.618 4.359 4.556 12,179,543 +0.36(+8.57%)
May 15, 2020 4.146 4.215 4.001 4.196 34,303,248 +0.01(+0.18%)
May 14, 2020 4.145 4.195 3.953 4.189 13,127,368 -0.04(-0.94%)
May 13, 2020 4.319 4.332 4.187 4.229 13,125,428 -0.14(-3.16%)
May 12, 2020 4.575 4.575 4.331 4.367 10,322,380 -0.19(-4.14%)
May 11, 2020 4.593 4.672 4.521 4.556 8,129,646 -0.11(-2.40%)
May 08, 2020 4.646 4.730 4.586 4.668 9,200,060 +0.09(+1.88%)
May 07, 2020 4.504 4.667 4.495 4.582 18,677,614 +0.14(+3.08%)
May 06, 2020 4.546 4.585 4.442 4.445 6,271,159 -0.07(-1.53%)
May 05, 2020 4.528 4.582 4.498 4.514 7,084,914 +0.02(+0.49%)
May 04, 2020 4.445 4.506 4.355 4.491 13,392,910 -0.01(-0.16%)
May 01, 2020 4.491 4.521 4.422 4.499 8,397,518 -0.15(-3.19%)
Apr 30, 2020 4.606 4.668 4.506 4.647 7,620,461 -0.04(-0.89%)
Apr 29, 2020 4.721 4.785 4.588 4.689 13,925,101 +0.10(+2.15%)
Apr 28, 2020 4.647 4.727 4.491 4.590 14,929,990 +0.08(+1.75%)
Apr 27, 2020 4.393 4.522 4.366 4.511 10,239,240 +0.18(+4.22%)
Apr 24, 2020 4.374 4.408 4.245 4.329 11,012,673 -0.01(-0.14%)
Apr 23, 2020 4.564 4.565 4.281 4.335 21,468,316 -0.22(-4.87%)
Apr 22, 2020 4.500 4.605 4.441 4.557 10,198,140 +0.15(+3.33%)
Apr 21, 2020 4.359 4.510 4.358 4.410 9,602,102 -0.12(-2.64%)
Apr 20, 2020 4.718 4.755 4.530 4.530 14,687,047 -0.30(-6.21%)
Apr 17, 2020 4.609 4.868 4.594 4.829 14,020,993 +0.37(+8.30%)
Apr 16, 2020 4.623 4.675 4.438 4.459 14,415,284 -0.16(-3.55%)
Apr 15, 2020 4.690 4.775 4.498 4.623 10,366,163 -0.25(-5.09%)
Apr 14, 2020 4.858 4.923 4.715 4.871 11,183,185 +0.14(+2.97%)
Apr 13, 2020 4.929 4.969 4.718 4.731 10,253,232 -0.20(-4.05%)
Apr 09, 2020 4.615 5.077 4.579 4.931 15,546,635 +0.42(+9.39%)
Apr 08, 2020 4.299 4.548 4.193 4.508 17,884,962 +0.26(+6.04%)
Apr 07, 2020 4.589 4.628 4.234 4.251 23,342,002 -0.13(-2.98%)
Apr 06, 2020 3.977 4.432 3.944 4.382 29,177,762 +0.60(+15.93%)
Apr 03, 2020 3.844 3.930 3.695 3.780 13,608,372 -0.07(-1.86%)
Apr 02, 2020 3.993 4.152 3.750 3.851 17,309,620 -0.14(-3.40%)
Apr 01, 2020 4.107 4.110 3.754 3.987 18,014,552 -0.35(-8.05%)
Mar 31, 2020 4.250 4.358 4.153 4.336 25,021,416 +0.05(+1.06%)
Mar 30, 2020 4.318 4.358 4.049 4.290 13,443,656 -0.02(-0.57%)
Mar 27, 2020 3.935 4.396 3.893 4.315 15,910,617 +0.24(+5.97%)
Mar 26, 2020 3.781 4.116 3.753 4.072 15,522,778 +0.31(+8.19%)
Mar 25, 2020 3.247 3.898 3.225 3.764 14,758,676 +0.52(+15.88%)
Mar 24, 2020 3.278 3.339 3.026 3.248 17,941,528 +0.13(+4.11%)
Mar 23, 2020 3.484 3.484 3.057 3.120 14,851,098 -0.37(-10.67%)
Mar 20, 2020 3.894 3.928 3.433 3.492 15,472,866 -0.36(-9.23%)
Mar 19, 2020 3.801 4.229 3.584 3.848 12,596,471 -0.00(-0.03%)
Mar 18, 2020 3.871 4.593 3.701 3.849 18,639,838 -0.76(-16.47%)
Mar 17, 2020 4.506 4.684 4.287 4.607 16,419,331 +0.23(+5.18%)
Mar 16, 2020 5.135 5.164 4.372 4.380 19,326,710 -1.30(-22.89%)
Mar 13, 2020 5.609 5.694 5.171 5.681 16,786,118 +0.35(+6.47%)
Mar 12, 2020 5.301 5.588 5.045 5.335 23,616,942 -0.34(-6.00%)
Mar 11, 2020 5.893 5.900 5.637 5.676 16,257,477 -0.39(-6.41%)
Mar 10, 2020 5.947 6.070 5.748 6.064 18,721,032 +0.24(+4.17%)
Mar 09, 2020 5.834 5.940 5.718 5.821 15,381,627 -0.32(-5.26%)
Mar 06, 2020 6.057 6.180 5.945 6.144 21,376,826 -0.07(-1.19%)
Mar 05, 2020 6.216 6.262 6.128 6.218 8,449,010 -0.11(-1.72%)
Mar 04, 2020 6.201 6.339 6.169 6.327 8,683,734 +0.22(+3.55%)
Mar 03, 2020 6.104 6.292 6.059 6.110 20,140,002 +0.00(+0.08%)
Mar 02, 2020 5.915 6.109 5.873 6.105 19,600,912 +0.20(+3.45%)
Feb 28, 2020 5.966 5.968 5.713 5.901 21,922,392 -0.21(-3.41%)
Feb 27, 2020 6.461 6.473 6.098 6.110 19,136,644 -0.41(-6.30%)
Feb 26, 2020 6.624 6.663 6.519 6.521 9,792,491 -0.09(-1.36%)
Feb 25, 2020 6.777 6.777 6.598 6.611 20,787,572 -0.15(-2.23%)
Feb 24, 2020 6.782 6.856 6.745 6.761 10,020,332 -0.08(-1.23%)
Feb 21, 2020 6.796 6.869 6.796 6.845 7,837,359 +0.04(+0.60%)
Feb 20, 2020 6.701 6.807 6.667 6.804 4,913,873 +0.11(+1.64%)
Feb 19, 2020 6.772 6.779 6.695 6.695 9,149,038 -0.07(-1.09%)
Feb 18, 2020 6.781 6.783 6.707 6.769 7,280,880 +0.01(+0.13%)
Feb 14, 2020 6.706 6.761 6.685 6.760 7,477,430 +0.08(+1.24%)
Feb 13, 2020 6.621 6.698 6.595 6.677 6,953,905 +0.06(+0.84%)
Feb 12, 2020 6.613 6.667 6.575 6.622 4,558,364 -0.00(-0.07%)
Feb 11, 2020 6.602 6.639 6.595 6.627 4,339,819 +0.02(+0.35%)
Feb 10, 2020 6.577 6.603 6.540 6.603 3,088,647 +0.07(+1.07%)
Feb 07, 2020 6.561 6.577 6.510 6.534 3,457,687 -0.01(-0.22%)
Feb 06, 2020 6.553 6.571 6.529 6.548 7,321,909 +0.02(+0.26%)
Feb 05, 2020 6.512 6.573 6.485 6.531 5,226,156 +0.02(+0.24%)
Feb 04, 2020 6.477 6.556 6.459 6.515 7,037,011 +0.06(+0.85%)
Feb 03, 2020 6.471 6.497 6.422 6.460 9,938,618 +0.01(+0.11%)
Jan 31, 2020 6.493 6.563 6.419 6.453 11,963,453 -0.06(-0.87%)
Jan 30, 2020 6.484 6.541 6.458 6.509 15,066,305 +0.01(+0.23%)
Jan 29, 2020 6.548 6.566 6.490 6.495 5,541,653 -0.03(-0.39%)
Jan 28, 2020 6.519 6.575 6.508 6.520 8,311,544 -0.04(-0.60%)
Jan 27, 2020 6.588 6.628 6.550 6.559 11,359,481 -0.05(-0.81%)
Jan 24, 2020 6.599 6.626 6.572 6.613 7,165,329 +0.03(+0.39%)
Jan 23, 2020 6.504 6.591 6.464 6.588 6,470,050 +0.10(+1.53%)
Jan 22, 2020 6.550 6.564 6.475 6.488 8,450,669 -0.04(-0.56%)
Jan 21, 2020 6.471 6.528 6.455 6.525 8,027,619 +0.07(+1.04%)
Jan 17, 2020 6.439 6.476 6.419 6.458 5,930,265 +0.01(+0.23%)
Jan 16, 2020 6.395 6.444 6.360 6.443 4,481,875 +0.06(+0.94%)
Jan 15, 2020 6.311 6.404 6.310 6.383 8,195,863 +0.10(+1.54%)
Jan 14, 2020 6.332 6.332 6.239 6.286 8,205,004 -0.07(-1.06%)
Jan 13, 2020 6.322 6.371 6.299 6.354 9,587,066 +0.05(+0.74%)
Jan 10, 2020 6.269 6.315 6.237 6.307 6,162,248 +0.06(+0.96%)
Jan 09, 2020 6.269 6.306 6.235 6.247 7,607,379 -0.03(-0.45%)
Jan 08, 2020 6.252 6.311 6.244 6.275 10,350,347 +0.03(+0.45%)
Jan 07, 2020 6.300 6.330 6.230 6.247 12,934,309 -0.08(-1.30%)
Jan 06, 2020 6.280 6.348 6.239 6.329 17,588,530 +0.04(+0.62%)
Jan 03, 2020 6.171 6.318 6.157 6.290 8,997,503 +0.10(+1.58%)
Jan 02, 2020 6.328 6.339 6.164 6.192 7,192,562 -0.13(-2.07%)
Dec 31, 2019 6.246 6.326 6.246 6.323 11,441,491 +0.06(+1.00%)
Dec 30, 2019 6.268 6.300 6.239 6.261 9,337,374 -0.01(-0.21%)
Dec 27, 2019 6.240 6.274 6.231 6.274 6,275,789 +0.05(+0.83%)
Dec 26, 2019 6.214 6.250 6.190 6.223 6,738,023 +0.01(+0.14%)
Dec 24, 2019 6.190 6.229 6.174 6.214 2,136,039 +0.04(+0.57%)
Dec 23, 2019 6.231 6.240 6.174 6.179 8,047,983 -0.03(-0.47%)
Dec 20, 2019 6.234 6.241 6.184 6.208 23,712,894 +0.00(+0.00%)
Dec 19, 2019 6.166 6.213 6.151 6.208 10,019,208 +0.03(+0.52%)
Dec 18, 2019 6.179 6.212 6.136 6.176 7,622,090 -0.00(-0.02%)
Dec 17, 2019 6.291 6.326 6.163 6.177 11,023,555 -0.11(-1.77%)
Dec 16, 2019 6.274 6.310 6.191 6.289 12,493,027 +0.03(+0.43%)
Dec 13, 2019 6.253 6.272 6.186 6.262 13,090,693 +0.02(+0.29%)
Dec 12, 2019 6.317 6.340 6.217 6.244 11,255,954 -0.06(-1.03%)
Dec 11, 2019 6.403 6.421 6.262 6.308 10,504,967 -0.07(-1.13%)
Dec 10, 2019 6.438 6.457 6.377 6.381 7,173,440 -0.06(-1.01%)
Dec 09, 2019 6.443 6.454 6.386 6.446 8,168,891 +0.00(+0.08%)
Dec 06, 2019 6.453 6.499 6.438 6.441 7,502,684 -0.01(-0.15%)
Dec 05, 2019 6.457 6.476 6.414 6.450 17,189,200 -0.01(-0.23%)
Dec 04, 2019 6.466 6.535 6.419 6.465 12,052,488 -0.01(-0.17%)
Dec 03, 2019 6.427 6.491 6.393 6.476 17,138,262 +0.07(+1.05%)
Dec 02, 2019 6.569 6.592 6.405 6.409 6,624,678 -0.17(-2.64%)
Nov 29, 2019 6.588 6.612 6.570 6.583 4,084,204 +0.00(+0.06%)
Nov 27, 2019 6.559 6.586 6.532 6.579 8,919,903 +0.01(+0.22%)
Nov 26, 2019 6.534 6.569 6.525 6.564 10,795,836 +0.05(+0.81%)
Nov 25, 2019 6.537 6.562 6.496 6.512 5,292,280 -0.00(-0.08%)
Nov 22, 2019 6.556 6.577 6.490 6.517 5,169,786 -0.03(-0.50%)
Nov 21, 2019 6.659 6.659 6.546 6.550 4,151,994 -0.13(-2.00%)
Nov 20, 2019 6.709 6.748 6.657 6.683 6,757,333 -0.01(-0.18%)
Nov 19, 2019 6.688 6.727 6.644 6.695 9,363,546 +0.01(+0.16%)
Nov 18, 2019 6.656 6.732 6.650 6.684 3,884,503 +0.05(+0.70%)
Nov 15, 2019 6.607 6.644 6.574 6.638 5,422,190 +0.05(+0.74%)
Nov 14, 2019 6.559 6.595 6.545 6.589 6,042,687 +0.07(+1.07%)
Nov 13, 2019 6.434 6.536 6.434 6.519 6,033,666 +0.10(+1.55%)
Nov 12, 2019 6.478 6.528 6.406 6.419 5,911,904 -0.06(-0.90%)
Nov 11, 2019 6.467 6.515 6.434 6.478 5,677,523 +0.02(+0.24%)
Nov 08, 2019 6.439 6.487 6.424 6.462 5,297,337 +0.03(+0.40%)
Nov 07, 2019 6.472 6.507 6.370 6.436 7,327,671 -0.07(-1.10%)
Nov 06, 2019 6.509 6.577 6.490 6.508 5,754,827 -0.01(-0.15%)
Nov 05, 2019 6.615 6.631 6.468 6.518 7,471,336 -0.14(-2.08%)
Nov 04, 2019 6.681 6.695 6.604 6.656 9,862,527 -0.06(-0.83%)
Nov 01, 2019 6.659 6.744 6.604 6.712 12,528,311 +0.04(+0.64%)
Oct 31, 2019 6.647 6.676 6.610 6.670 8,396,091 +0.03(+0.51%)
Oct 30, 2019 6.579 6.637 6.551 6.636 5,903,619 +0.08(+1.15%)
Oct 29, 2019 6.542 6.590 6.525 6.560 4,442,325 -0.01(-0.09%)
Oct 28, 2019 6.582 6.594 6.537 6.566 5,427,648 -0.03(-0.48%)
Oct 25, 2019 6.613 6.632 6.579 6.598 4,847,253 -0.03(-0.39%)
Oct 24, 2019 6.641 6.654 6.581 6.624 6,245,115 -0.02(-0.37%)
Oct 23, 2019 6.668 6.670 6.568 6.648 7,216,721 -0.02(-0.27%)
Oct 22, 2019 6.673 6.692 6.648 6.666 4,985,010 +0.01(+0.09%)
Oct 21, 2019 6.614 6.662 6.591 6.660 4,073,124 +0.04(+0.59%)
Oct 18, 2019 6.565 6.637 6.552 6.621 5,586,149 +0.05(+0.83%)
Oct 17, 2019 6.555 6.591 6.545 6.566 5,857,022 +0.01(+0.19%)
Oct 16, 2019 6.501 6.560 6.451 6.554 4,268,495 +0.04(+0.62%)
Oct 15, 2019 6.524 6.545 6.467 6.514 7,468,579 -0.02(-0.28%)
Oct 14, 2019 6.509 6.537 6.481 6.532 4,388,726 +0.02(+0.37%)
Oct 11, 2019 6.497 6.554 6.450 6.508 11,252,934 +0.03(+0.45%)
Oct 10, 2019 6.429 6.502 6.412 6.479 5,062,989 +0.03(+0.47%)
Oct 09, 2019 6.507 6.540 6.440 6.449 14,649,007 -0.03(-0.43%)
Oct 08, 2019 6.486 6.518 6.418 6.476 7,348,283 -0.01(-0.17%)
Oct 07, 2019 6.446 6.519 6.430 6.487 10,273,486 +0.01(+0.11%)
Oct 04, 2019 6.408 6.483 6.408 6.480 6,405,681 +0.07(+1.12%)
Oct 03, 2019 6.284 6.408 6.283 6.408 8,573,212 +0.10(+1.52%)
Oct 02, 2019 6.304 6.323 6.242 6.312 8,578,807 +0.00(+0.00%)
Oct 01, 2019 6.332 6.362 6.250 6.312 8,040,631 -0.02(-0.38%)
Sep 30, 2019 6.298 6.352 6.283 6.337 7,346,662 +0.04(+0.62%)
Sep 27, 2019 6.335 6.352 6.244 6.298 4,126,460 -0.04(-0.61%)
Sep 26, 2019 6.303 6.360 6.274 6.337 5,193,752 +0.06(+0.97%)
Sep 25, 2019 6.222 6.293 6.222 6.276 7,789,950 +0.04(+0.64%)
Sep 24, 2019 6.222 6.271 6.202 6.236 6,286,322 +0.02(+0.33%)
Sep 23, 2019 6.174 6.244 6.174 6.215 7,611,405 +0.00(+0.04%)
Sep 20, 2019 6.270 6.294 6.210 6.213 16,054,932 -0.05(-0.74%)
Sep 19, 2019 6.312 6.332 6.255 6.259 11,118,954 -0.04(-0.71%)
Sep 18, 2019 6.365 6.371 6.261 6.304 13,083,478 -0.04(-0.59%)
Sep 17, 2019 6.272 6.355 6.272 6.342 12,102,154 +0.07(+1.18%)
Sep 16, 2019 6.168 6.277 6.153 6.267 7,157,198 +0.10(+1.58%)
Sep 13, 2019 6.176 6.235 6.125 6.170 10,453,150 -0.04(-0.67%)
Sep 12, 2019 6.237 6.277 6.156 6.212 8,881,211 +0.01(+0.24%)
Sep 11, 2019 6.165 6.199 6.122 6.197 8,403,924 +0.03(+0.41%)
Sep 10, 2019 6.226 6.230 6.060 6.171 8,140,168 -0.09(-1.40%)
Sep 09, 2019 6.282 6.282 6.221 6.259 6,585,352 -0.04(-0.58%)
Sep 06, 2019 6.266 6.334 6.261 6.295 13,054,095 +0.09(+1.43%)
Sep 05, 2019 6.239 6.282 6.186 6.207 12,846,612 -0.04(-0.68%)
Sep 04, 2019 6.275 6.287 6.216 6.249 8,519,819 +0.01(+0.21%)
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.