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 +0.070 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2007 4.981 4.992 4.858 4.858 9,851,815 -0.11(-2.18%)
Apr 27, 2007 4.981 5.004 4.946 4.966 8,557,679 -0.03(-0.56%)
Apr 26, 2007 5.026 5.043 4.979 4.994 6,124,605 -0.03(-0.52%)
Apr 25, 2007 5.073 5.105 4.982 5.020 9,602,425 -0.05(-0.90%)
Apr 24, 2007 5.113 5.126 5.034 5.066 7,186,735 -0.04(-0.72%)
Apr 23, 2007 5.018 5.126 5.018 5.103 8,559,649 +0.08(+1.68%)
Apr 20, 2007 5.051 5.061 5.004 5.018 7,201,534 +0.01(+0.16%)
Apr 19, 2007 5.045 5.045 4.996 5.011 12,630,166 -0.05(-0.97%)
Apr 18, 2007 5.105 5.115 5.055 5.060 8,505,005 -0.04(-0.88%)
Apr 17, 2007 5.028 5.119 5.015 5.105 12,084,143 +0.07(+1.36%)
Apr 16, 2007 5.060 5.072 5.001 5.036 6,975,994 -0.02(-0.31%)
Apr 13, 2007 4.976 5.054 4.963 5.052 8,434,208 +0.08(+1.54%)
Apr 12, 2007 5.041 5.041 4.965 4.975 8,714,289 -0.07(-1.31%)
Apr 11, 2007 5.138 5.140 5.023 5.041 9,972,429 -0.10(-1.90%)
Apr 10, 2007 5.143 5.164 5.115 5.139 8,522,662 +0.00(+0.03%)
Apr 09, 2007 5.172 5.176 5.132 5.137 9,719,681 -0.04(-0.68%)
Apr 05, 2007 5.162 5.178 5.141 5.172 6,085,900 +0.01(+0.17%)
Apr 04, 2007 5.170 5.174 5.105 5.163 8,909,047 -0.01(-0.12%)
Apr 03, 2007 5.174 5.181 5.134 5.170 10,471,027 +0.04(+0.74%)
Apr 02, 2007 5.102 5.141 5.037 5.132 8,939,875 +0.06(+1.27%)
Mar 30, 2007 5.018 5.076 4.995 5.068 15,285,331 +0.06(+1.10%)
Mar 29, 2007 5.042 5.055 4.979 5.012 7,071,756 +0.02(+0.42%)
Mar 28, 2007 5.019 5.055 4.959 4.991 14,142,375 -0.06(-1.23%)
Mar 27, 2007 5.109 5.124 5.049 5.054 11,233,756 -0.08(-1.62%)
Mar 26, 2007 5.218 5.226 5.117 5.137 14,398,174 -0.08(-1.55%)
Mar 23, 2007 5.155 5.257 5.139 5.218 12,894,697 +0.06(+1.23%)
Mar 22, 2007 5.141 5.169 5.113 5.155 11,244,002 +0.04(+0.82%)
Mar 21, 2007 4.989 5.122 4.966 5.112 13,842,975 +0.12(+2.43%)
Mar 20, 2007 4.899 5.009 4.885 4.991 18,886,098 +0.07(+1.46%)
Mar 19, 2007 4.875 4.937 4.853 4.919 24,150,072 +0.08(+1.74%)
Mar 16, 2007 4.887 4.934 4.823 4.835 16,788,022 -0.05(-1.08%)
Mar 15, 2007 4.841 4.906 4.838 4.888 16,741,371 +0.03(+0.65%)
Mar 14, 2007 4.832 4.892 4.751 4.856 19,986,012 +0.04(+0.89%)
Mar 13, 2007 5.039 5.018 4.803 4.813 23,725,448 -0.23(-4.48%)
Mar 12, 2007 5.037 5.095 5.005 5.039 15,653,035 -0.00(-0.09%)
Mar 09, 2007 5.025 5.052 4.977 5.043 6,249,830 +0.07(+1.32%)
Mar 08, 2007 4.907 5.018 4.888 4.977 18,865,664 +0.07(+1.43%)
Mar 07, 2007 5.033 5.086 4.903 4.907 10,533,639 -0.08(-1.62%)
Mar 06, 2007 4.871 5.013 4.870 4.988 9,850,597 +0.17(+3.46%)
Mar 05, 2007 4.988 4.988 4.821 4.821 7,917,646 -0.20(-3.90%)
Mar 02, 2007 5.092 5.105 5.011 5.017 10,753,350 -0.11(-2.23%)
Mar 01, 2007 5.145 5.181 4.983 5.131 15,665,148 -0.04(-0.76%)
Feb 28, 2007 5.144 5.204 5.098 5.170 12,792,229 +0.04(+0.68%)
Feb 27, 2007 5.279 5.279 5.059 5.135 13,244,175 -0.16(-3.04%)
Feb 26, 2007 5.317 5.338 5.176 5.296 9,278,539 -0.02(-0.40%)
Feb 23, 2007 5.394 5.394 5.294 5.317 5,520,114 -0.09(-1.67%)
Feb 22, 2007 5.434 5.439 5.387 5.408 6,524,185 -0.01(-0.18%)
Feb 21, 2007 5.414 5.430 5.365 5.417 5,002,141 -0.03(-0.52%)
Feb 20, 2007 5.411 5.472 5.333 5.445 10,970,785 +0.03(+0.63%)
Feb 16, 2007 5.332 5.422 5.300 5.411 11,709,609 +0.08(+1.42%)
Feb 15, 2007 5.366 5.413 5.308 5.336 22,151,036 -0.03(-0.56%)
Feb 14, 2007 5.463 5.464 5.363 5.365 17,117,806 -0.10(-1.82%)
Feb 13, 2007 5.480 5.495 5.375 5.465 31,462,440 -0.02(-0.29%)
Feb 12, 2007 5.635 5.638 5.462 5.480 16,665,724 -0.17(-3.05%)
Feb 09, 2007 5.670 5.779 5.461 5.653 47,386,004 +0.00(+0.00%)
Feb 08, 2007 5.606 5.755 5.601 5.653 17,543,922 +0.05(+0.83%)
Feb 07, 2007 5.534 5.614 5.486 5.606 7,861,808 +0.07(+1.29%)
Feb 06, 2007 5.521 5.545 5.468 5.535 6,075,654 +0.04(+0.66%)
Feb 05, 2007 5.507 5.538 5.490 5.499 26,274,330 -0.00(-0.05%)
Feb 02, 2007 5.499 5.523 5.452 5.502 17,625,886 +0.00(+0.06%)
Feb 01, 2007 5.502 5.513 5.444 5.498 9,767,494 -0.00(-0.06%)
Jan 31, 2007 5.453 5.534 5.437 5.502 6,665,347 +0.05(+0.89%)
Jan 30, 2007 5.459 5.468 5.424 5.453 5,681,767 -0.00(-0.02%)
Jan 29, 2007 5.440 5.461 5.404 5.454 5,089,798 +0.04(+0.75%)
Jan 26, 2007 5.401 5.433 5.373 5.414 6,217,954 +0.01(+0.21%)
Jan 25, 2007 5.395 5.469 5.368 5.402 8,871,571 +0.05(+0.90%)
Jan 24, 2007 5.272 5.356 5.272 5.354 5,533,775 +0.07(+1.35%)
Jan 23, 2007 5.274 5.307 5.259 5.283 4,470,507 +0.02(+0.38%)
Jan 22, 2007 5.323 5.323 5.256 5.263 4,982,788 -0.07(-1.35%)
Jan 19, 2007 5.314 5.336 5.235 5.335 5,441,564 +0.05(+0.90%)
Jan 18, 2007 5.338 5.338 5.229 5.287 8,448,085 -0.00(-0.03%)
Jan 17, 2007 5.279 5.318 5.218 5.289 8,859,049 +0.01(+0.20%)
Jan 16, 2007 5.170 5.293 5.163 5.278 10,937,772 +0.14(+2.77%)
Jan 12, 2007 5.112 5.170 5.096 5.136 5,444,979 -0.00(-0.07%)
Jan 11, 2007 5.083 5.202 5.083 5.140 7,817,410 +0.06(+1.12%)
Jan 10, 2007 4.941 5.091 4.909 5.083 7,503,211 +0.13(+2.68%)
Jan 09, 2007 4.869 4.979 4.861 4.950 5,735,272 +0.09(+1.84%)
Jan 08, 2007 4.801 4.866 4.756 4.860 10,448,259 +0.06(+1.23%)
Jan 05, 2007 4.912 4.912 4.789 4.801 10,795,471 -0.12(-2.39%)
Jan 04, 2007 4.907 4.946 4.883 4.919 8,596,078 +0.02(+0.36%)
Jan 03, 2007 4.943 4.973 4.842 4.902 8,864,741 -0.02(-0.39%)
Dec 29, 2006 4.907 4.994 4.900 4.921 6,187,218 +0.01(+0.30%)
Dec 28, 2006 4.869 4.928 4.865 4.906 3,839,831 +0.02(+0.49%)
Dec 27, 2006 4.859 4.882 4.840 4.882 6,922,626 +0.01(+0.31%)
Dec 26, 2006 4.798 4.882 4.798 4.867 5,057,922 +0.07(+1.45%)
Dec 22, 2006 4.823 4.843 4.761 4.798 5,005,556 -0.04(-0.85%)
Dec 21, 2006 4.881 4.906 4.828 4.839 4,749,415 -0.05(-0.99%)
Dec 20, 2006 4.863 4.908 4.823 4.888 5,894,648 +0.04(+0.91%)
Dec 19, 2006 4.985 4.985 4.806 4.844 6,985,238 -0.07(-1.52%)
Dec 18, 2006 4.972 4.985 4.910 4.918 5,772,839 -0.04(-0.81%)
Dec 15, 2006 5.000 5.032 4.951 4.959 9,071,930 -0.03(-0.67%)
Dec 14, 2006 4.967 5.025 4.962 4.992 4,764,214 +0.02(+0.50%)
Dec 13, 2006 5.025 5.041 4.932 4.967 4,372,604 -0.06(-1.12%)
Dec 12, 2006 5.006 5.035 4.972 5.024 5,344,800 +0.02(+0.35%)
Dec 11, 2006 4.987 5.029 4.972 5.006 3,344,626 +0.02(+0.33%)
Dec 08, 2006 4.975 5.027 4.975 4.989 3,913,828 +0.01(+0.18%)
Dec 07, 2006 5.035 5.051 4.973 4.981 3,819,340 -0.05(-0.93%)
Dec 06, 2006 5.061 5.061 4.982 5.027 5,754,625 -0.04(-0.71%)
Dec 05, 2006 5.091 5.093 5.047 5.063 7,738,860 -0.03(-0.53%)
Dec 04, 2006 5.021 5.105 5.007 5.090 6,064,270 +0.09(+1.83%)
Dec 01, 2006 5.018 5.070 4.965 4.999 7,504,349 -0.06(-1.27%)
Nov 30, 2006 5.003 5.067 4.982 5.063 9,403,205 +0.05(+1.00%)
Nov 29, 2006 4.900 5.014 4.895 5.013 11,048,197 +0.11(+2.31%)
Nov 28, 2006 4.893 4.910 4.837 4.900 7,109,324 +0.01(+0.23%)
Nov 27, 2006 5.022 5.022 4.883 4.888 8,326,276 -0.13(-2.66%)
Nov 24, 2006 4.960 5.034 4.960 5.022 2,438,458 +0.06(+1.24%)
Nov 22, 2006 4.972 4.998 4.917 4.960 7,589,729 -0.01(-0.11%)
Nov 21, 2006 4.877 4.976 4.858 4.966 6,833,830 +0.08(+1.71%)
Nov 20, 2006 5.100 5.100 4.814 4.882 24,507,530 +0.14(+3.04%)
Nov 17, 2006 4.743 4.755 4.701 4.738 7,113,877 -0.02(-0.41%)
Nov 16, 2006 4.658 4.770 4.657 4.758 10,321,896 +0.10(+2.07%)
Nov 15, 2006 4.756 4.756 4.656 4.661 12,766,046 -0.12(-2.61%)
Nov 14, 2006 4.786 4.793 4.747 4.786 14,400,792 +0.02(+0.46%)
Nov 13, 2006 4.752 4.789 4.749 4.764 5,037,431 -0.00(-0.04%)
Nov 10, 2006 4.743 4.774 4.730 4.765 6,225,923 +0.02(+0.35%)
Nov 09, 2006 4.722 4.759 4.690 4.749 7,607,944 +0.03(+0.60%)
Nov 08, 2006 4.710 4.736 4.656 4.721 6,495,725 +0.01(+0.24%)
Nov 07, 2006 4.784 4.784 4.707 4.709 8,736,101 -0.06(-1.18%)
Nov 06, 2006 4.743 4.783 4.722 4.765 9,144,788 +0.06(+1.25%)
Nov 03, 2006 4.787 4.787 4.623 4.707 14,245,969 -0.08(-1.60%)
Nov 02, 2006 4.985 4.987 4.753 4.783 43,806,868 -0.21(-4.22%)
Nov 01, 2006 5.034 5.051 4.982 4.994 9,855,151 -0.04(-0.82%)
Oct 31, 2006 5.038 5.045 5.005 5.035 6,706,329 +0.00(+0.03%)
Oct 30, 2006 5.036 5.054 4.998 5.033 7,070,618 +0.02(+0.39%)
Oct 27, 2006 5.060 5.063 5.009 5.014 4,825,688 -0.06(-1.25%)
Oct 26, 2006 5.064 5.095 5.036 5.077 6,946,532 +0.03(+0.52%)
Oct 25, 2006 5.032 5.054 5.009 5.051 5,778,531 +0.04(+0.70%)
Oct 24, 2006 5.051 5.067 4.978 5.016 8,068,997 -0.04(-0.70%)
Oct 23, 2006 5.038 5.055 4.963 5.051 9,791,400 -0.04(-0.69%)
Oct 20, 2006 5.086 5.096 5.021 5.086 10,237,654 +0.01(+0.14%)
Oct 19, 2006 5.182 5.198 5.073 5.079 9,314,410 -0.09(-1.80%)
Oct 18, 2006 5.156 5.179 5.139 5.172 7,208,365 +0.06(+1.08%)
Oct 17, 2006 5.105 5.149 5.083 5.117 11,568,447 +0.01(+0.24%)
Oct 16, 2006 5.061 5.105 5.044 5.105 4,982,788 +0.05(+1.03%)
Oct 13, 2006 4.981 5.055 4.981 5.053 10,086,247 +0.07(+1.30%)
Oct 12, 2006 4.967 4.995 4.945 4.988 4,354,389 +0.04(+0.85%)
Oct 11, 2006 4.956 5.001 4.921 4.946 5,604,355 -0.01(-0.21%)
Oct 10, 2006 4.983 5.006 4.885 4.956 9,747,003 -0.03(-0.55%)
Oct 09, 2006 4.958 4.986 4.908 4.983 5,975,475 +0.03(+0.62%)
Oct 06, 2006 4.973 4.998 4.948 4.953 10,424,352 -0.02(-0.41%)
Oct 05, 2006 4.924 4.973 4.914 4.973 6,336,348 +0.03(+0.69%)
Oct 04, 2006 4.880 4.952 4.880 4.939 9,084,452 +0.06(+1.22%)
Oct 03, 2006 4.770 4.887 4.770 4.879 9,572,827 +0.12(+2.57%)
Oct 02, 2006 4.795 4.795 4.701 4.757 5,471,162 -0.02(-0.48%)
Sep 29, 2006 4.704 4.791 4.701 4.779 6,165,588 +0.02(+0.42%)
Sep 28, 2006 4.774 4.782 4.743 4.759 7,615,913 -0.02(-0.40%)
Sep 27, 2006 4.763 4.787 4.735 4.779 10,760,181 +0.02(+0.41%)
Sep 26, 2006 4.734 4.780 4.720 4.759 10,390,200 +0.00(+0.07%)
Sep 25, 2006 4.827 4.827 4.725 4.756 6,443,358 -0.03(-0.70%)
Sep 22, 2006 4.761 4.792 4.717 4.789 3,727,130 +0.02(+0.44%)
Sep 21, 2006 4.816 4.823 4.756 4.768 6,475,233 -0.03(-0.53%)
Sep 20, 2006 4.766 4.828 4.766 4.794 8,264,802 +0.03(+0.68%)
Sep 19, 2006 4.690 4.765 4.647 4.761 10,019,081 +0.12(+2.48%)
Sep 18, 2006 4.671 4.694 4.635 4.646 7,974,510 -0.06(-1.25%)
Sep 15, 2006 4.725 4.731 4.691 4.705 5,780,808 +0.01(+0.24%)
Sep 14, 2006 4.693 4.702 4.668 4.693 5,413,104 -0.02(-0.45%)
Sep 13, 2006 4.683 4.728 4.666 4.715 6,361,393 +0.02(+0.51%)
Sep 12, 2006 4.592 4.704 4.548 4.691 9,449,880 +0.10(+2.12%)
Sep 11, 2006 4.582 4.602 4.536 4.593 6,048,332 +0.01(+0.25%)
Sep 08, 2006 4.511 4.585 4.471 4.582 7,354,080 +0.08(+1.82%)
Sep 07, 2006 4.509 4.523 4.473 4.500 7,006,867 -0.01(-0.31%)
Sep 06, 2006 4.508 4.535 4.478 4.514 10,777,257 +0.01(+0.14%)
Sep 05, 2006 4.487 4.511 4.454 4.508 10,385,646 +0.02(+0.47%)
Sep 01, 2006 4.502 4.516 4.486 4.487 5,006,694 -0.01(-0.31%)
Aug 31, 2006 4.502 4.531 4.482 4.501 5,278,772 -0.00(-0.02%)
Aug 30, 2006 4.522 4.534 4.476 4.502 10,341,249 -0.02(-0.43%)
Aug 29, 2006 4.480 4.524 4.471 4.521 5,710,227 +0.04(+0.92%)
Aug 28, 2006 4.485 4.498 4.469 4.480 11,606,014 +0.00(+0.04%)
Aug 25, 2006 4.483 4.509 4.465 4.478 7,940,357 -0.01(-0.12%)
Aug 24, 2006 4.458 4.488 4.445 4.483 7,966,541 +0.04(+0.91%)
Aug 23, 2006 4.476 4.479 4.439 4.443 6,949,947 -0.03(-0.67%)
Aug 22, 2006 4.418 4.479 4.416 4.473 11,426,146 +0.06(+1.43%)
Aug 21, 2006 4.392 4.427 4.392 4.410 5,573,619 +0.01(+0.12%)
Aug 18, 2006 4.397 4.411 4.368 4.404 6,371,639 +0.02(+0.42%)
Aug 17, 2006 4.372 4.399 4.361 4.386 8,959,228 -0.01(-0.18%)
Aug 16, 2006 4.408 4.416 4.382 4.394 10,419,798 -0.06(-1.44%)
Aug 15, 2006 4.414 4.458 4.401 4.458 9,388,406 +0.10(+2.19%)
Aug 14, 2006 4.337 4.410 4.334 4.362 7,412,139 +0.05(+1.10%)
Aug 11, 2006 4.348 4.357 4.290 4.315 6,593,627 -0.05(-1.07%)
Aug 10, 2006 4.361 4.377 4.307 4.361 5,888,956 -0.01(-0.20%)
Aug 09, 2006 4.434 4.435 4.367 4.370 10,167,073 -0.02(-0.56%)
Aug 08, 2006 4.467 4.467 4.379 4.395 7,741,137 -0.08(-1.81%)
Aug 07, 2006 4.462 4.511 4.431 4.476 11,435,254 -0.04(-0.99%)
Aug 04, 2006 4.546 4.546 4.390 4.520 8,958,090 +0.14(+3.23%)
Aug 03, 2006 4.221 4.385 4.221 4.379 16,300,786 +0.15(+3.64%)
Aug 02, 2006 4.238 4.259 4.209 4.225 4,052,713 +0.01(+0.19%)
Aug 01, 2006 4.224 4.235 4.175 4.217 4,072,066 -0.01(-0.17%)
Jul 31, 2006 4.243 4.249 4.190 4.224 3,998,069 -0.04(-0.85%)
Jul 28, 2006 4.225 4.260 4.221 4.260 5,985,720 +0.06(+1.34%)
Jul 27, 2006 4.225 4.242 4.199 4.204 3,648,580 -0.00(-0.02%)
Jul 26, 2006 4.177 4.237 4.177 4.205 7,200,396 +0.02(+0.55%)
Jul 25, 2006 4.111 4.190 4.110 4.182 7,385,955 +0.06(+1.47%)
Jul 24, 2006 4.026 4.122 4.032 4.122 4,774,460 +0.10(+2.40%)
Jul 21, 2006 4.129 4.132 4.021 4.025 7,496,380 -0.07(-1.61%)
Jul 20, 2006 4.129 4.134 4.080 4.091 6,727,959 -0.03(-0.81%)
Jul 19, 2006 4.018 4.127 4.015 4.124 7,045,573 +0.11(+2.67%)
Jul 18, 2006 3.960 4.018 3.955 4.017 7,810,580 +0.06(+1.44%)
Jul 17, 2006 3.971 3.987 3.950 3.960 4,267,871 -0.01(-0.31%)
Jul 14, 2006 4.035 4.035 3.962 3.972 5,049,953 -0.06(-1.59%)
Jul 13, 2006 4.057 4.058 4.027 4.036 7,046,711 -0.02(-0.54%)
Jul 12, 2006 4.041 4.070 4.032 4.058 8,135,024 +0.02(+0.57%)
Jul 11, 2006 4.157 4.157 4.012 4.035 11,736,930 +0.05(+1.19%)
Jul 10, 2006 3.972 4.003 3.972 3.988 3,979,855 +0.02(+0.44%)
Jul 07, 2006 3.988 4.005 3.956 3.970 7,461,090 -0.02(-0.44%)
Jul 06, 2006 3.978 4.001 3.970 3.988 8,251,141 +0.01(+0.26%)
Jul 05, 2006 3.921 3.995 3.907 3.978 9,764,079 +0.05(+1.30%)
Jul 03, 2006 3.843 3.927 3.836 3.927 4,808,612 +0.11(+2.88%)
Jun 30, 2006 3.808 3.825 3.796 3.817 22,143,068 +0.01(+0.25%)
Jun 29, 2006 3.777 3.818 3.768 3.807 10,800,025 +0.03(+0.84%)
Jun 28, 2006 3.768 3.782 3.754 3.775 5,835,451 +0.01(+0.35%)
Jun 27, 2006 3.789 3.799 3.756 3.762 4,309,992 -0.03(-0.76%)
Jun 26, 2006 3.777 3.804 3.768 3.791 5,564,511 +0.01(+0.35%)
Jun 23, 2006 3.821 3.826 3.770 3.778 11,439,807 -0.06(-1.47%)
Jun 22, 2006 3.833 3.848 3.806 3.834 5,128,503 -0.01(-0.34%)
Jun 21, 2006 3.795 3.852 3.778 3.848 5,013,525 +0.06(+1.58%)
Jun 20, 2006 3.803 3.829 3.784 3.788 8,199,913 -0.02(-0.58%)
Jun 19, 2006 3.861 3.866 3.808 3.810 6,237,307 -0.06(-1.43%)
Jun 16, 2006 3.876 3.891 3.850 3.865 6,066,547 -0.01(-0.20%)
Jun 15, 2006 3.865 3.886 3.848 3.873 10,351,494 +0.02(+0.48%)
Jun 14, 2006 3.928 3.928 3.844 3.855 8,012,077 -0.07(-1.68%)
Jun 13, 2006 3.948 3.973 3.907 3.920 8,548,265 -0.03(-0.69%)
Jun 12, 2006 3.967 3.968 3.930 3.948 4,312,269 -0.02(-0.49%)
Jun 09, 2006 3.945 3.986 3.935 3.967 7,192,427 +0.02(+0.42%)
Jun 08, 2006 3.949 3.971 3.896 3.950 6,879,366 +0.00(+0.02%)
Jun 07, 2006 3.934 3.982 3.891 3.949 7,044,435 +0.04(+0.90%)
Jun 06, 2006 3.956 3.964 3.884 3.914 7,685,355 -0.04(-0.93%)
Jun 05, 2006 3.904 3.989 3.869 3.951 10,147,720 +0.05(+1.17%)
Jun 02, 2006 3.885 3.927 3.848 3.905 8,607,462 +0.02(+0.52%)
Jun 01, 2006 3.804 3.885 3.795 3.885 7,667,141 +0.09(+2.27%)
May 31, 2006 3.833 3.849 3.752 3.799 9,625,193 -0.02(-0.41%)
May 30, 2006 3.857 3.860 3.815 3.815 8,158,931 -0.04(-1.07%)
May 26, 2006 3.800 3.863 3.798 3.856 7,093,386 +0.07(+1.74%)
May 25, 2006 3.711 3.797 3.707 3.790 5,586,141 +0.11(+3.03%)
May 24, 2006 3.674 3.742 3.638 3.679 6,198,602 -0.00(-0.10%)
May 23, 2006 3.736 3.751 3.677 3.682 5,871,880 -0.04(-0.95%)
May 22, 2006 3.725 3.746 3.659 3.717 7,623,882 -0.03(-0.68%)
May 19, 2006 3.764 3.771 3.659 3.743 14,981,377 +0.03(+0.83%)
May 18, 2006 3.768 3.812 3.708 3.712 5,467,747 -0.04(-1.15%)
May 17, 2006 3.821 3.874 3.755 3.755 8,639,337 -0.15(-3.78%)
May 16, 2006 3.947 3.980 3.882 3.903 10,025,911 -0.03(-0.87%)
May 15, 2006 3.874 3.949 3.856 3.937 6,130,297 +0.04(+1.06%)
May 12, 2006 3.923 3.923 3.839 3.896 8,073,551 -0.05(-1.25%)
May 11, 2006 4.032 4.032 3.917 3.945 5,562,235 -0.09(-2.26%)
May 10, 2006 3.984 4.043 3.962 4.036 4,701,602 +0.05(+1.21%)
May 09, 2006 4.018 4.020 3.962 3.988 4,536,534 -0.04(-0.96%)
May 08, 2006 3.998 4.029 3.992 4.027 3,884,229 +0.03(+0.75%)
May 05, 2006 3.988 4.025 3.987 3.997 3,391,301 +0.04(+1.11%)
May 04, 2006 3.821 3.989 3.821 3.953 16,342,907 +0.14(+3.81%)
May 03, 2006 3.819 3.862 3.795 3.808 7,434,907 -0.01(-0.30%)
May 02, 2006 3.878 3.881 3.800 3.819 8,861,325 -0.06(-1.50%)
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.