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

Apartment Investment & Mgmt (NY: AIV )

8.050 -0.130 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2008 3.277 3.375 3.248 3.248 14,391,947 -0.05(-1.54%)
Apr 29, 2008 3.352 3.352 3.278 3.299 6,497,398 -0.04(-1.08%)
Apr 28, 2008 3.276 3.354 3.252 3.335 14,065,123 +0.04(+1.33%)
Apr 25, 2008 3.287 3.302 3.241 3.291 14,900,494 +0.01(+0.40%)
Apr 24, 2008 3.168 3.293 3.168 3.278 18,477,594 +0.10(+3.27%)
Apr 23, 2008 3.164 3.240 3.155 3.175 14,968,161 +0.01(+0.22%)
Apr 22, 2008 3.159 3.211 3.145 3.168 12,917,374 -0.03(-0.80%)
Apr 21, 2008 3.218 3.242 3.165 3.193 14,126,995 -0.05(-1.52%)
Apr 18, 2008 3.315 3.363 3.231 3.242 13,173,845 -0.04(-1.36%)
Apr 17, 2008 3.320 3.320 3.255 3.287 13,697,749 -0.01(-0.35%)
Apr 16, 2008 3.228 3.299 3.216 3.298 23,412,716 +0.10(+3.27%)
Apr 15, 2008 3.228 3.255 3.154 3.194 15,874,568 -0.01(-0.25%)
Apr 14, 2008 3.267 3.268 3.199 3.202 13,293,605 -0.06(-1.86%)
Apr 11, 2008 3.268 3.320 3.253 3.262 12,744,280 -0.04(-1.33%)
Apr 10, 2008 3.272 3.326 3.218 3.306 17,894,412 +0.03(+0.80%)
Apr 09, 2008 3.420 3.434 3.280 3.280 16,614,268 -0.14(-4.08%)
Apr 08, 2008 3.468 3.478 3.400 3.420 13,769,981 -0.06(-1.72%)
Apr 07, 2008 3.443 3.483 3.425 3.479 14,531,242 +0.08(+2.43%)
Apr 04, 2008 3.481 3.501 3.396 3.397 19,400,702 -0.14(-3.88%)
Apr 03, 2008 3.400 3.545 3.378 3.534 21,570,520 +0.11(+3.29%)
Apr 02, 2008 3.390 3.450 3.341 3.421 28,753,270 +0.05(+1.38%)
Apr 01, 2008 3.197 3.376 3.191 3.375 23,790,916 +0.23(+7.29%)
Mar 31, 2008 3.113 3.208 3.095 3.146 18,215,476 +0.05(+1.65%)
Mar 28, 2008 3.134 3.209 3.095 3.095 16,018,303 -0.14(-4.45%)
Mar 27, 2008 3.300 3.372 3.239 3.239 11,412,235 -0.06(-1.86%)
Mar 26, 2008 3.389 3.413 3.300 3.300 19,109,590 -0.12(-3.49%)
Mar 25, 2008 3.421 3.426 3.353 3.420 17,466,658 -0.01(-0.18%)
Mar 24, 2008 3.371 3.481 3.355 3.426 25,866,304 +0.09(+2.55%)
Mar 21, 2008 3.308 3.428 3.276 3.341 30,320,214 -0.00(-0.00%)
Mar 20, 2008 3.308 3.428 3.276 3.341 30,320,214 +0.06(+1.93%)
Mar 19, 2008 3.335 3.389 3.277 3.277 17,769,394 -0.05(-1.45%)
Mar 18, 2008 3.195 3.326 3.175 3.326 17,669,874 +0.21(+6.65%)
Mar 17, 2008 3.009 3.137 2.994 3.118 18,646,010 +0.02(+0.74%)
Mar 14, 2008 3.161 3.199 3.000 3.096 18,985,174 -0.06(-1.92%)
Mar 13, 2008 3.070 3.175 2.979 3.156 13,259,043 +0.06(+1.87%)
Mar 12, 2008 3.125 3.231 3.096 3.098 11,366,005 -0.03(-0.84%)
Mar 11, 2008 2.967 3.135 2.960 3.125 22,064,848 +0.23(+7.92%)
Mar 10, 2008 2.939 2.963 2.884 2.895 12,691,219 -0.03(-1.08%)
Mar 07, 2008 2.856 2.984 2.841 2.927 16,899,472 +0.03(+1.18%)
Mar 06, 2008 3.026 3.048 2.879 2.893 17,554,578 -0.17(-5.64%)
Mar 05, 2008 3.047 3.128 3.037 3.066 16,768,533 +0.02(+0.75%)
Mar 04, 2008 3.029 3.076 2.970 3.043 15,540,732 -0.01(-0.43%)
Mar 03, 2008 3.024 3.072 3.002 3.056 13,114,056 +0.03(+0.99%)
Feb 29, 2008 3.086 3.122 3.017 3.026 11,457,737 -0.09(-2.79%)
Feb 28, 2008 3.171 3.181 3.113 3.113 9,296,924 -0.09(-2.72%)
Feb 27, 2008 3.219 3.255 3.178 3.200 12,565,425 -0.05(-1.54%)
Feb 26, 2008 3.255 3.313 3.211 3.250 15,330,264 -0.03(-0.86%)
Feb 25, 2008 3.157 3.278 3.118 3.278 17,600,216 +0.12(+3.70%)
Feb 22, 2008 3.084 3.161 3.038 3.161 18,162,348 +0.08(+2.74%)
Feb 21, 2008 3.206 3.236 3.077 3.077 16,871,616 -0.10(-3.29%)
Feb 20, 2008 3.101 3.195 3.100 3.182 16,558,202 +0.04(+1.40%)
Feb 19, 2008 3.248 3.253 3.128 3.138 15,410,612 -0.08(-2.48%)
Feb 18, 2008 3.188 3.218 3.135 3.218 0 +0.00(+0.00%)
Feb 15, 2008 3.188 3.218 3.135 3.218 11,369,784 +0.02(+0.77%)
Feb 14, 2008 3.235 3.248 3.168 3.193 12,962,273 -0.05(-1.65%)
Feb 13, 2008 3.234 3.273 3.173 3.247 24,159,578 +0.04(+1.26%)
Feb 12, 2008 3.096 3.255 3.096 3.206 29,319,250 +0.11(+3.58%)
Feb 11, 2008 3.152 3.184 3.092 3.096 19,594,162 -0.07(-2.11%)
Feb 08, 2008 3.145 3.269 3.121 3.162 32,283,856 -0.17(-4.96%)
Feb 07, 2008 3.183 3.333 3.178 3.327 15,255,721 +0.10(+3.22%)
Feb 06, 2008 3.303 3.377 3.224 3.224 15,167,552 -0.05(-1.48%)
Feb 05, 2008 3.411 3.423 3.265 3.272 25,947,950 -0.19(-5.60%)
Feb 04, 2008 3.575 3.602 3.463 3.466 23,124,178 -0.11(-3.02%)
Feb 01, 2008 3.470 3.611 3.432 3.574 20,284,558 +0.11(+3.09%)
Jan 31, 2008 3.386 3.506 3.385 3.467 21,933,670 +0.02(+0.59%)
Jan 30, 2008 3.492 3.563 3.421 3.447 18,624,572 -0.05(-1.53%)
Jan 29, 2008 3.569 3.575 3.477 3.501 14,420,373 -0.01(-0.25%)
Jan 28, 2008 3.417 3.512 3.362 3.509 19,318,178 +0.10(+2.96%)
Jan 25, 2008 3.371 3.488 3.371 3.408 29,258,528 +0.04(+1.04%)
Jan 24, 2008 3.395 3.412 3.274 3.373 27,512,708 -0.05(-1.56%)
Jan 23, 2008 2.965 3.493 2.923 3.427 41,838,788 +0.37(+11.97%)
Jan 22, 2008 2.836 3.118 2.829 3.060 19,051,372 +0.12(+4.19%)
Jan 21, 2008 2.934 3.004 2.869 2.937 0 +0.00(+0.00%)
Jan 18, 2008 2.934 3.004 2.869 2.937 27,742,130 +0.01(+0.48%)
Jan 17, 2008 2.943 3.012 2.890 2.923 20,788,368 -0.03(-1.13%)
Jan 16, 2008 2.827 3.010 2.827 2.957 22,999,864 +0.12(+4.28%)
Jan 15, 2008 2.858 2.901 2.807 2.836 18,602,978 -0.07(-2.36%)
Jan 14, 2008 2.952 2.993 2.793 2.904 23,129,732 -0.02(-0.66%)
Jan 11, 2008 2.836 2.995 2.809 2.923 22,783,032 +0.03(+1.12%)
Jan 10, 2008 2.762 2.967 2.677 2.891 26,136,676 +0.09(+3.26%)
Jan 09, 2008 2.699 2.827 2.627 2.800 34,456,768 +0.10(+3.71%)
Jan 08, 2008 2.864 2.959 2.691 2.699 25,728,956 -0.16(-5.45%)
Jan 07, 2008 2.870 2.913 2.771 2.855 25,162,942 +0.01(+0.28%)
Jan 04, 2008 2.904 2.904 2.819 2.847 18,805,180 -0.07(-2.53%)
Jan 03, 2008 3.002 3.085 2.920 2.921 17,832,644 -0.06(-2.18%)
Jan 02, 2008 3.051 3.063 2.945 2.986 21,021,604 -0.07(-2.13%)
Jan 01, 2008 3.038 3.098 3.021 3.051 0 +0.00(+0.00%)
Dec 31, 2007 3.038 3.098 3.021 3.051 12,940,836 +0.01(+0.32%)
Dec 28, 2007 3.139 3.154 2.984 3.041 24,004,060 -0.04(-1.40%)
Dec 27, 2007 3.201 3.224 3.080 3.084 15,435,281 -0.25(-7.58%)
Dec 26, 2007 3.347 3.371 3.289 3.337 11,684,564 -0.00(-0.13%)
Dec 24, 2007 3.252 3.343 3.184 3.342 12,813,051 +0.17(+5.32%)
Dec 21, 2007 3.174 3.217 3.130 3.173 15,253,456 +0.01(+0.33%)
Dec 20, 2007 3.190 3.208 3.107 3.162 16,340,630 -0.01(-0.36%)
Dec 19, 2007 3.102 3.174 3.068 3.174 17,264,102 +0.08(+2.55%)
Dec 18, 2007 3.103 3.142 2.995 3.095 16,041,230 +0.02(+0.63%)
Dec 17, 2007 3.103 3.142 3.038 3.075 17,809,442 -0.03(-0.91%)
Dec 14, 2007 3.190 3.197 3.096 3.103 18,824,624 -0.06(-2.02%)
Dec 13, 2007 3.194 3.223 3.095 3.168 19,759,332 -0.06(-1.93%)
Dec 12, 2007 3.373 3.424 3.145 3.230 27,614,480 -0.06(-1.89%)
Dec 11, 2007 3.552 3.574 3.292 3.292 18,733,416 -0.26(-7.37%)
Dec 10, 2007 3.523 3.554 3.475 3.554 19,151,346 +0.05(+1.35%)
Dec 07, 2007 3.595 3.605 3.492 3.507 13,762,353 -0.06(-1.75%)
Dec 06, 2007 3.440 3.580 3.426 3.569 18,844,546 +0.12(+3.60%)
Dec 05, 2007 3.389 3.448 3.356 3.445 26,301,652 +0.09(+2.54%)
Dec 04, 2007 3.383 3.408 3.327 3.360 16,194,926 -0.05(-1.47%)
Dec 03, 2007 3.502 3.502 3.410 3.410 16,632,983 -0.08(-2.39%)
Nov 30, 2007 3.451 3.625 3.352 3.493 17,071,462 +0.08(+2.24%)
Nov 29, 2007 3.350 3.429 3.298 3.417 14,693,532 +0.05(+1.46%)
Nov 28, 2007 3.230 3.377 3.215 3.368 16,353,278 +0.16(+4.84%)
Nov 27, 2007 3.201 3.229 3.120 3.212 20,125,784 +0.02(+0.69%)
Nov 26, 2007 3.408 3.429 3.179 3.190 25,718,062 -0.19(-5.74%)
Nov 23, 2007 3.321 3.398 3.321 3.385 5,959,537 +0.08(+2.36%)
Nov 21, 2007 3.218 3.328 3.178 3.306 13,408,105 +0.06(+1.84%)
Nov 20, 2007 3.273 3.361 3.177 3.247 16,056,029 -0.04(-1.10%)
Nov 19, 2007 3.262 3.361 3.255 3.283 17,296,580 -0.03(-0.85%)
Nov 16, 2007 3.414 3.414 3.272 3.311 20,153,140 -0.07(-2.00%)
Nov 15, 2007 3.337 3.395 3.320 3.378 13,799,716 +0.01(+0.23%)
Nov 14, 2007 3.472 3.511 3.368 3.371 15,473,167 -0.14(-4.08%)
Nov 13, 2007 3.368 3.514 3.341 3.514 14,802,648 +0.20(+5.88%)
Nov 12, 2007 3.300 3.436 3.300 3.319 13,648,308 -0.01(-0.21%)
Nov 09, 2007 3.235 3.366 3.235 3.326 28,918,760 +0.03(+0.80%)
Nov 08, 2007 3.360 3.362 3.240 3.299 29,042,834 -0.02(-0.63%)
Nov 07, 2007 3.437 3.477 3.313 3.320 16,829,142 -0.19(-5.38%)
Nov 06, 2007 3.531 3.541 3.457 3.509 18,017,498 -0.00(-0.05%)
Nov 05, 2007 3.593 3.623 3.493 3.511 15,308,657 -0.12(-3.24%)
Nov 02, 2007 3.909 3.909 3.568 3.629 19,034,090 -0.26(-6.62%)
Nov 01, 2007 4.054 4.090 3.886 3.886 10,825,070 -0.22(-5.33%)
Oct 31, 2007 4.028 4.105 3.997 4.105 15,087,317 +0.10(+2.46%)
Oct 30, 2007 3.916 4.022 3.916 4.006 10,152,274 +0.09(+2.31%)
Oct 29, 2007 3.944 3.953 3.885 3.916 7,043,296 -0.01(-0.16%)
Oct 26, 2007 3.927 3.982 3.876 3.922 7,241,378 +0.04(+1.02%)
Oct 25, 2007 3.900 3.929 3.823 3.883 9,523,876 -0.01(-0.20%)
Oct 24, 2007 3.899 3.909 3.815 3.891 11,886,061 -0.02(-0.47%)
Oct 23, 2007 3.866 3.909 3.847 3.909 8,073,551 +0.07(+1.69%)
Oct 22, 2007 3.793 3.867 3.778 3.844 11,588,938 +0.01(+0.14%)
Oct 19, 2007 3.908 3.946 3.821 3.839 27,160,008 -0.07(-1.80%)
Oct 18, 2007 3.878 3.957 3.811 3.909 7,055,819 -0.01(-0.13%)
Oct 17, 2007 4.020 4.029 3.845 3.914 7,444,014 -0.08(-2.04%)
Oct 16, 2007 4.058 4.080 3.986 3.996 8,478,822 -0.06(-1.54%)
Oct 15, 2007 4.145 4.164 4.042 4.058 6,676,731 -0.10(-2.30%)
Oct 12, 2007 4.238 4.260 4.131 4.154 5,800,161 -0.07(-1.77%)
Oct 11, 2007 4.280 4.304 4.213 4.229 6,706,329 -0.01(-0.35%)
Oct 10, 2007 4.257 4.288 4.205 4.244 8,056,475 +0.00(+0.02%)
Oct 09, 2007 4.295 4.295 4.190 4.243 6,926,041 -0.02(-0.37%)
Oct 08, 2007 4.292 4.317 4.248 4.259 8,136,163 -0.06(-1.32%)
Oct 05, 2007 4.194 4.316 4.194 4.316 11,822,310 +0.15(+3.54%)
Oct 04, 2007 4.151 4.168 4.092 4.168 7,118,431 +0.04(+0.96%)
Oct 03, 2007 4.159 4.192 4.123 4.129 9,728,788 -0.03(-0.72%)
Oct 02, 2007 4.093 4.186 4.077 4.158 10,031,603 +0.09(+2.27%)
Oct 01, 2007 3.958 4.066 3.941 4.066 7,151,445 +0.10(+2.57%)
Sep 28, 2007 4.035 4.036 3.938 3.964 7,768,459 -0.07(-1.74%)
Sep 27, 2007 4.040 4.085 4.012 4.035 11,105,117 +0.01(+0.24%)
Sep 26, 2007 3.976 4.040 3.963 4.025 8,285,293 +0.07(+1.66%)
Sep 25, 2007 3.980 4.001 3.937 3.959 7,491,827 -0.07(-1.68%)
Sep 24, 2007 3.962 4.057 3.962 4.027 8,222,681 +0.05(+1.30%)
Sep 21, 2007 3.986 4.019 3.949 3.975 9,240,413 +0.03(+0.65%)
Sep 20, 2007 4.041 4.058 3.930 3.949 6,608,427 -0.10(-2.37%)
Sep 19, 2007 3.929 4.099 3.906 4.045 20,633,546 +0.19(+4.97%)
Sep 18, 2007 3.730 3.854 3.697 3.854 20,947,746 +0.14(+3.83%)
Sep 17, 2007 3.689 3.749 3.677 3.711 7,533,948 -0.03(-0.78%)
Sep 14, 2007 3.759 3.759 3.703 3.740 22,581,352 -0.06(-1.46%)
Sep 13, 2007 3.742 3.814 3.751 3.796 15,424,216 +0.05(+1.43%)
Sep 12, 2007 3.788 3.805 3.730 3.742 12,705,711 -0.05(-1.41%)
Sep 11, 2007 3.797 3.813 3.751 3.796 12,144,478 +0.03(+0.70%)
Sep 10, 2007 3.765 3.862 3.723 3.769 10,327,588 -0.00(-0.12%)
Sep 07, 2007 3.753 3.819 3.742 3.774 12,079,589 -0.07(-1.83%)
Sep 06, 2007 3.840 3.855 3.759 3.844 9,406,620 +0.02(+0.64%)
Sep 05, 2007 3.876 3.899 3.802 3.819 12,297,024 -0.11(-2.75%)
Sep 04, 2007 3.911 3.971 3.874 3.927 10,542,746 +0.00(+0.02%)
Aug 31, 2007 3.864 3.951 3.835 3.927 12,964,128 +0.10(+2.64%)
Aug 30, 2007 3.775 3.861 3.749 3.826 12,474,615 +0.03(+0.69%)
Aug 29, 2007 3.821 3.848 3.754 3.799 15,613,191 +0.02(+0.58%)
Aug 28, 2007 3.934 3.956 3.765 3.777 16,599,047 -0.18(-4.44%)
Aug 27, 2007 3.953 3.978 3.902 3.953 12,089,835 +0.00(+0.00%)
Aug 24, 2007 3.918 3.976 3.855 3.953 10,720,337 +0.00(+0.02%)
Aug 23, 2007 3.955 4.006 3.914 3.952 12,661,313 +0.01(+0.13%)
Aug 22, 2007 4.017 4.066 3.886 3.947 16,097,012 -0.08(-2.01%)
Aug 21, 2007 4.014 4.056 3.980 4.028 13,217,992 +0.04(+0.88%)
Aug 20, 2007 3.892 4.061 3.853 3.992 18,684,600 +0.12(+2.99%)
Aug 17, 2007 3.795 3.947 3.704 3.876 26,876,546 +0.16(+4.20%)
Aug 16, 2007 3.504 3.728 3.477 3.720 25,208,786 +0.20(+5.61%)
Aug 15, 2007 3.588 3.687 3.504 3.522 17,680,530 -0.09(-2.39%)
Aug 14, 2007 3.663 3.707 3.582 3.609 23,596,808 -0.04(-1.01%)
Aug 13, 2007 3.674 3.746 3.638 3.645 15,796,474 +0.01(+0.31%)
Aug 10, 2007 3.511 3.775 3.511 3.634 21,709,336 -0.11(-2.89%)
Aug 09, 2007 3.788 3.913 3.686 3.742 23,165,354 -0.14(-3.58%)
Aug 08, 2007 3.723 3.911 3.693 3.881 25,262,290 +0.17(+4.44%)
Aug 07, 2007 3.673 3.781 3.557 3.716 30,032,198 +0.08(+2.22%)
Aug 06, 2007 3.533 3.635 3.395 3.635 38,106,888 +0.08(+2.27%)
Aug 03, 2007 3.532 3.697 3.515 3.554 22,065,656 -0.14(-3.87%)
Aug 02, 2007 3.753 3.965 3.659 3.697 29,337,772 -0.06(-1.47%)
Aug 01, 2007 3.689 3.787 3.551 3.753 28,129,926 +0.04(+1.11%)
Jul 31, 2007 3.776 3.843 3.694 3.711 19,401,794 -0.02(-0.56%)
Jul 30, 2007 3.726 3.754 3.672 3.732 14,164,004 -0.01(-0.35%)
Jul 27, 2007 3.756 3.901 3.696 3.746 24,348,154 -0.09(-2.27%)
Jul 26, 2007 3.918 3.929 3.773 3.833 20,126,740 -0.13(-3.28%)
Jul 25, 2007 4.050 4.064 3.913 3.963 16,619,561 -0.04(-1.12%)
Jul 24, 2007 4.146 4.153 4.006 4.007 11,257,629 -0.15(-3.51%)
Jul 23, 2007 4.271 4.275 4.150 4.153 8,368,397 -0.09(-2.11%)
Jul 20, 2007 4.322 4.343 4.198 4.243 13,105,005 -0.08(-1.83%)
Jul 19, 2007 4.319 4.352 4.284 4.322 12,659,036 +0.04(+0.88%)
Jul 18, 2007 4.333 4.333 4.206 4.284 15,547,164 -0.07(-1.55%)
Jul 17, 2007 4.432 4.462 4.341 4.352 11,166,591 -0.10(-2.15%)
Jul 16, 2007 4.452 4.522 4.440 4.447 12,198,689 -0.01(-0.33%)
Jul 13, 2007 4.382 4.469 4.358 4.462 7,746,829 +0.06(+1.30%)
Jul 12, 2007 4.322 4.405 4.269 4.405 10,320,757 +0.14(+3.19%)
Jul 11, 2007 4.311 4.323 4.251 4.269 16,561,480 -0.08(-1.76%)
Jul 10, 2007 4.397 4.448 4.341 4.346 15,835,384 -0.08(-1.85%)
Jul 09, 2007 4.532 4.532 4.405 4.427 9,667,314 -0.09(-2.00%)
Jul 06, 2007 4.467 4.534 4.410 4.518 10,053,233 +0.04(+0.94%)
Jul 05, 2007 4.436 4.506 4.429 4.476 12,978,927 +0.07(+1.49%)
Jul 03, 2007 4.480 4.501 4.388 4.410 8,117,948 -0.07(-1.66%)
Jul 02, 2007 4.429 4.492 4.394 4.484 10,052,094 +0.06(+1.25%)
Jun 29, 2007 4.504 4.559 4.416 4.429 31,452,434 -0.04(-0.92%)
Jun 28, 2007 4.427 4.541 4.391 4.470 25,027,848 +0.00(+0.08%)
Jun 27, 2007 4.137 4.479 4.137 4.467 16,940,568 +0.16(+3.82%)
Jun 26, 2007 4.303 4.336 4.260 4.303 12,964,299 +0.00(+0.00%)
Jun 25, 2007 4.340 4.362 4.266 4.303 15,814,688 -0.04(-0.85%)
Jun 22, 2007 4.346 4.361 4.289 4.339 13,473,837 -0.04(-0.84%)
Jun 21, 2007 4.394 4.394 4.262 4.376 12,992,588 -0.02(-0.38%)
Jun 20, 2007 4.520 4.527 4.393 4.393 12,737,586 -0.14(-3.01%)
Jun 19, 2007 4.467 4.537 4.415 4.529 13,683,599 +0.04(+0.90%)
Jun 18, 2007 4.493 4.514 4.414 4.489 14,940,395 -0.04(-0.78%)
Jun 15, 2007 4.546 4.568 4.487 4.524 12,430,217 +0.01(+0.14%)
Jun 14, 2007 4.612 4.612 4.492 4.518 14,711,576 -0.10(-2.22%)
Jun 13, 2007 4.556 4.621 4.556 4.621 15,146,446 +0.10(+2.26%)
Jun 12, 2007 4.590 4.591 4.473 4.519 14,088,870 -0.07(-1.55%)
Jun 11, 2007 4.608 4.635 4.541 4.590 9,869,950 -0.04(-0.80%)
Jun 08, 2007 4.557 4.629 4.467 4.627 10,435,474 +0.06(+1.33%)
Jun 07, 2007 4.751 4.715 4.555 4.566 14,172,030 -0.18(-3.88%)
Jun 06, 2007 4.739 4.798 4.700 4.751 11,368,088 -0.02(-0.44%)
Jun 05, 2007 4.859 4.859 4.766 4.772 11,357,842 -0.13(-2.58%)
Jun 04, 2007 4.828 4.949 4.809 4.898 10,040,710 +0.07(+1.46%)
Jun 01, 2007 4.844 4.908 4.751 4.828 14,082,722 +0.01(+0.16%)
May 31, 2007 4.926 4.962 4.814 4.820 16,923,002 -0.14(-2.78%)
May 30, 2007 4.845 4.993 4.801 4.958 18,505,246 +0.16(+3.26%)
May 29, 2007 4.725 4.885 4.704 4.801 25,124,544 +0.23(+5.03%)
May 25, 2007 4.568 4.690 4.533 4.571 12,900,150 +0.03(+0.64%)
May 24, 2007 4.664 4.664 4.476 4.542 23,124,370 -0.13(-2.76%)
May 23, 2007 4.686 4.732 4.641 4.671 18,365,848 +0.01(+0.25%)
May 22, 2007 4.590 4.702 4.577 4.660 20,608,502 +0.11(+2.39%)
May 21, 2007 4.562 4.635 4.551 4.551 14,934,213 -0.01(-0.29%)
May 18, 2007 4.651 4.652 4.497 4.564 19,611,170 -0.09(-1.94%)
May 17, 2007 4.751 4.751 4.648 4.655 13,311,341 -0.10(-2.02%)
May 16, 2007 4.801 4.825 4.702 4.751 9,201,958 -0.09(-1.85%)
May 15, 2007 4.966 5.004 4.826 4.840 13,484,378 -0.12(-2.46%)
May 14, 2007 4.910 5.008 4.910 4.962 15,726,382 +0.05(+1.07%)
May 11, 2007 4.736 4.919 4.730 4.910 23,704,364 +0.22(+4.78%)
May 10, 2007 4.792 4.792 4.676 4.686 15,833,882 -0.12(-2.40%)
May 09, 2007 4.787 4.862 4.785 4.801 16,851,772 +0.01(+0.26%)
May 08, 2007 4.814 4.835 4.776 4.788 11,000,384 -0.05(-0.98%)
May 07, 2007 4.858 4.884 4.826 4.836 8,331,342 -0.03(-0.63%)
May 04, 2007 4.902 4.902 4.809 4.866 18,890,652 -0.01(-0.29%)
May 03, 2007 4.821 4.890 4.787 4.881 11,221,416 +0.05(+1.02%)
May 02, 2007 4.810 4.872 4.810 4.831 11,899,301 -0.01(-0.11%)
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.