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

Apartment Investment & Mgmt (NY: AIV )

9.240 -0.050 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.412 4.544 4.373 4.373 10,690,250 -0.07(-1.54%)
Apr 29, 2008 4.513 4.513 4.413 4.442 4,826,227 -0.05(-1.08%)
Apr 28, 2008 4.410 4.515 4.378 4.490 10,447,487 +0.06(+1.33%)
Apr 25, 2008 4.425 4.445 4.363 4.431 11,067,995 +0.02(+0.40%)
Apr 24, 2008 4.264 4.434 4.264 4.413 13,725,043 +0.14(+3.26%)
Apr 23, 2008 4.260 4.361 4.248 4.274 11,118,258 +0.01(+0.22%)
Apr 22, 2008 4.253 4.322 4.234 4.264 9,594,946 -0.03(-0.80%)
Apr 21, 2008 4.332 4.365 4.261 4.299 10,493,445 -0.07(-1.52%)
Apr 18, 2008 4.463 4.528 4.350 4.365 9,785,451 -0.06(-1.36%)
Apr 17, 2008 4.469 4.469 4.382 4.425 10,174,604 -0.02(-0.35%)
Apr 16, 2008 4.346 4.442 4.329 4.441 17,390,822 +0.14(+3.27%)
Apr 15, 2008 4.346 4.382 4.246 4.300 11,791,532 -0.01(-0.25%)
Apr 14, 2008 4.398 4.400 4.307 4.311 9,874,408 -0.08(-1.86%)
Apr 11, 2008 4.399 4.469 4.379 4.392 9,466,373 -0.06(-1.33%)
Apr 10, 2008 4.405 4.477 4.332 4.451 13,291,860 +0.04(+0.80%)
Apr 09, 2008 4.604 4.623 4.416 4.416 12,340,976 -0.19(-4.08%)
Apr 08, 2008 4.669 4.682 4.578 4.604 10,228,257 -0.08(-1.72%)
Apr 07, 2008 4.635 4.689 4.611 4.684 10,793,717 +0.11(+2.43%)
Apr 04, 2008 4.687 4.713 4.572 4.573 14,410,722 -0.18(-3.88%)
Apr 03, 2008 4.577 4.773 4.547 4.758 16,022,450 +0.15(+3.29%)
Apr 02, 2008 4.564 4.644 4.497 4.606 21,357,752 +0.06(+1.38%)
Apr 01, 2008 4.305 4.545 4.296 4.544 17,671,748 +0.31(+7.29%)
Mar 31, 2008 4.191 4.319 4.166 4.235 13,530,344 +0.07(+1.65%)
Mar 28, 2008 4.220 4.320 4.166 4.166 11,898,297 -0.19(-4.45%)
Mar 27, 2008 4.443 4.540 4.360 4.360 8,476,938 -0.08(-1.86%)
Mar 26, 2008 4.562 4.594 4.443 4.443 14,194,486 -0.16(-3.49%)
Mar 25, 2008 4.605 4.612 4.514 4.604 12,974,127 -0.01(-0.18%)
Mar 24, 2008 4.538 4.687 4.516 4.612 19,213,332 +0.11(+2.55%)
Mar 21, 2008 4.454 4.614 4.410 4.497 22,521,668 -0.00(-0.00%)
Mar 20, 2008 4.454 4.614 4.410 4.498 22,521,668 +0.09(+1.93%)
Mar 19, 2008 4.490 4.562 4.412 4.412 13,198,997 -0.07(-1.45%)
Mar 18, 2008 4.301 4.477 4.275 4.477 13,125,074 +0.28(+6.65%)
Mar 17, 2008 4.050 4.223 4.030 4.198 13,850,141 +0.03(+0.74%)
Mar 14, 2008 4.255 4.307 4.039 4.167 14,102,070 -0.08(-1.92%)
Mar 13, 2008 4.133 4.274 4.010 4.249 9,848,736 +0.08(+1.87%)
Mar 12, 2008 4.206 4.350 4.169 4.171 8,442,598 -0.04(-0.84%)
Mar 11, 2008 3.995 4.221 3.985 4.206 16,389,634 +0.31(+7.92%)
Mar 10, 2008 3.957 3.989 3.882 3.898 9,426,960 -0.04(-1.08%)
Mar 07, 2008 3.845 4.017 3.825 3.940 12,552,824 +0.05(+1.18%)
Mar 06, 2008 4.074 4.104 3.875 3.894 13,039,432 -0.23(-5.64%)
Mar 05, 2008 4.102 4.211 4.088 4.127 12,455,563 +0.03(+0.75%)
Mar 04, 2008 4.078 4.141 3.998 4.097 11,543,560 -0.02(-0.43%)
Mar 03, 2008 4.070 4.136 4.041 4.114 9,741,040 +0.04(+0.99%)
Feb 29, 2008 4.154 4.203 4.062 4.074 8,510,737 -0.12(-2.79%)
Feb 28, 2008 4.269 4.282 4.191 4.191 6,905,698 -0.12(-2.72%)
Feb 27, 2008 4.334 4.383 4.279 4.308 9,333,521 -0.07(-1.54%)
Feb 26, 2008 4.382 4.461 4.322 4.376 11,387,226 -0.04(-0.86%)
Feb 25, 2008 4.250 4.413 4.198 4.413 13,073,332 +0.16(+3.70%)
Feb 22, 2008 4.152 4.256 4.091 4.256 13,490,880 +0.11(+2.74%)
Feb 21, 2008 4.316 4.357 4.143 4.143 12,532,132 -0.14(-3.29%)
Feb 20, 2008 4.175 4.301 4.173 4.283 12,299,331 +0.06(+1.40%)
Feb 19, 2008 4.373 4.379 4.211 4.224 11,446,908 -0.11(-2.48%)
Feb 18, 2008 4.292 4.332 4.221 4.332 0 +0.00(+0.00%)
Feb 15, 2008 4.292 4.332 4.221 4.332 8,445,406 +0.03(+0.77%)
Feb 14, 2008 4.356 4.373 4.266 4.299 9,628,297 -0.07(-1.65%)
Feb 13, 2008 4.354 4.406 4.272 4.371 17,945,586 +0.05(+1.26%)
Feb 12, 2008 4.167 4.383 4.167 4.316 21,778,160 +0.15(+3.58%)
Feb 11, 2008 4.243 4.287 4.163 4.167 14,554,423 -0.09(-2.11%)
Feb 08, 2008 4.234 4.402 4.202 4.257 23,980,250 -0.22(-4.96%)
Feb 07, 2008 4.285 4.487 4.279 4.480 11,331,856 +0.14(+3.22%)
Feb 06, 2008 4.447 4.546 4.340 4.340 11,266,364 -0.07(-1.48%)
Feb 05, 2008 4.592 4.609 4.396 4.405 19,273,978 -0.26(-5.60%)
Feb 04, 2008 4.813 4.850 4.662 4.667 17,176,498 -0.15(-3.02%)
Feb 01, 2008 4.671 4.862 4.620 4.812 15,067,245 +0.14(+3.09%)
Jan 31, 2008 4.559 4.720 4.558 4.668 16,292,196 +0.03(+0.59%)
Jan 30, 2008 4.701 4.797 4.605 4.641 13,834,219 -0.07(-1.53%)
Jan 29, 2008 4.805 4.813 4.681 4.713 10,711,364 -0.01(-0.25%)
Jan 28, 2008 4.600 4.728 4.526 4.724 14,349,425 +0.14(+2.96%)
Jan 25, 2008 4.538 4.696 4.538 4.588 21,733,054 +0.05(+1.04%)
Jan 24, 2008 4.571 4.593 4.408 4.541 20,436,270 -0.07(-1.56%)
Jan 23, 2008 3.991 4.703 3.936 4.613 31,077,594 +0.49(+11.97%)
Jan 22, 2008 3.817 4.197 3.808 4.120 14,151,242 +0.17(+4.19%)
Jan 21, 2008 3.950 4.044 3.862 3.955 0 +0.00(+0.00%)
Jan 18, 2008 3.950 4.044 3.862 3.955 20,606,684 +0.02(+0.48%)
Jan 17, 2008 3.962 4.055 3.891 3.936 15,441,473 -0.04(-1.13%)
Jan 16, 2008 3.806 4.053 3.806 3.981 17,084,158 +0.16(+4.28%)
Jan 15, 2008 3.847 3.906 3.778 3.817 13,818,178 -0.09(-2.36%)
Jan 14, 2008 3.975 4.029 3.761 3.910 17,180,624 -0.03(-0.66%)
Jan 11, 2008 3.817 4.031 3.782 3.936 16,923,096 +0.04(+1.12%)
Jan 10, 2008 3.718 3.995 3.603 3.892 19,414,162 +0.12(+3.26%)
Jan 09, 2008 3.634 3.806 3.537 3.769 25,594,278 +0.13(+3.71%)
Jan 08, 2008 3.855 3.984 3.622 3.634 19,111,310 -0.21(-5.45%)
Jan 07, 2008 3.864 3.921 3.731 3.843 18,690,880 +0.01(+0.28%)
Jan 04, 2008 3.910 3.910 3.795 3.833 13,968,373 -0.10(-2.53%)
Jan 03, 2008 4.041 4.153 3.931 3.932 13,245,978 -0.09(-2.18%)
Jan 02, 2008 4.107 4.124 3.965 4.020 15,614,719 -0.09(-2.13%)
Jan 01, 2008 4.089 4.171 4.067 4.107 0 +0.00(+0.00%)
Dec 31, 2007 4.089 4.171 4.067 4.107 9,612,374 +0.01(+0.32%)
Dec 28, 2007 4.225 4.247 4.017 4.094 17,830,068 -0.06(-1.40%)
Dec 27, 2007 4.309 4.340 4.146 4.152 11,465,232 -0.34(-7.58%)
Dec 26, 2007 4.506 4.539 4.428 4.493 8,679,222 -0.01(-0.13%)
Dec 24, 2007 4.378 4.501 4.287 4.499 9,517,455 +0.23(+5.32%)
Dec 21, 2007 4.273 4.331 4.214 4.272 11,330,173 +0.01(+0.33%)
Dec 20, 2007 4.295 4.319 4.183 4.257 12,137,720 -0.02(-0.36%)
Dec 19, 2007 4.176 4.273 4.131 4.273 12,823,669 +0.11(+2.55%)
Dec 18, 2007 4.178 4.230 4.033 4.166 11,915,327 +0.03(+0.63%)
Dec 17, 2007 4.178 4.230 4.091 4.140 13,228,745 -0.04(-0.91%)
Dec 14, 2007 4.295 4.303 4.167 4.178 13,982,816 -0.09(-2.02%)
Dec 13, 2007 4.300 4.339 4.166 4.264 14,677,111 -0.08(-1.93%)
Dec 12, 2007 4.541 4.610 4.234 4.348 20,511,866 -0.08(-1.89%)
Dec 11, 2007 4.782 4.812 4.432 4.432 13,915,066 -0.35(-7.37%)
Dec 10, 2007 4.743 4.785 4.678 4.785 14,225,502 +0.06(+1.35%)
Dec 07, 2007 4.839 4.853 4.701 4.721 10,222,592 -0.08(-1.75%)
Dec 06, 2007 4.631 4.820 4.612 4.805 13,997,613 +0.17(+3.59%)
Dec 05, 2007 4.562 4.642 4.519 4.638 19,536,706 +0.11(+2.54%)
Dec 04, 2007 4.554 4.588 4.478 4.523 12,029,492 -0.07(-1.47%)
Dec 03, 2007 4.715 4.715 4.591 4.591 12,354,878 -0.11(-2.39%)
Nov 30, 2007 4.646 4.881 4.513 4.703 12,680,577 +0.10(+2.24%)
Nov 29, 2007 4.510 4.617 4.441 4.600 10,914,266 +0.07(+1.46%)
Nov 28, 2007 4.348 4.546 4.328 4.534 12,147,114 +0.21(+4.84%)
Nov 27, 2007 4.309 4.347 4.201 4.325 14,949,309 +0.03(+0.69%)
Nov 26, 2007 4.588 4.617 4.280 4.295 19,103,218 -0.26(-5.74%)
Nov 23, 2007 4.471 4.574 4.471 4.557 4,426,707 +0.11(+2.36%)
Nov 21, 2007 4.332 4.481 4.279 4.451 9,959,458 +0.08(+1.84%)
Nov 20, 2007 4.406 4.525 4.277 4.371 11,926,320 -0.05(-1.10%)
Nov 19, 2007 4.391 4.525 4.382 4.419 12,847,794 -0.04(-0.85%)
Nov 16, 2007 4.597 4.597 4.405 4.457 14,969,629 -0.09(-2.00%)
Nov 15, 2007 4.493 4.571 4.470 4.548 10,250,344 +0.01(+0.23%)
Nov 14, 2007 4.674 4.727 4.534 4.538 11,493,374 -0.19(-4.08%)
Nov 13, 2007 4.534 4.730 4.497 4.730 10,995,316 +0.26(+5.88%)
Nov 12, 2007 4.443 4.626 4.443 4.468 10,137,879 -0.01(-0.21%)
Nov 09, 2007 4.356 4.532 4.356 4.477 21,480,678 +0.04(+0.80%)
Nov 08, 2007 4.523 4.526 4.361 4.442 21,572,840 -0.03(-0.64%)
Nov 07, 2007 4.627 4.681 4.460 4.470 12,500,583 -0.25(-5.38%)
Nov 06, 2007 4.754 4.767 4.655 4.724 13,383,286 -0.00(-0.05%)
Nov 05, 2007 4.837 4.878 4.703 4.727 11,371,176 -0.16(-3.24%)
Nov 02, 2007 5.263 5.263 4.804 4.885 14,138,406 -0.35(-6.62%)
Nov 01, 2007 5.458 5.506 5.232 5.232 8,040,795 -0.29(-5.33%)
Oct 31, 2007 5.423 5.526 5.381 5.526 11,206,767 +0.13(+2.46%)
Oct 30, 2007 5.272 5.415 5.272 5.394 7,541,046 +0.12(+2.31%)
Oct 29, 2007 5.310 5.322 5.231 5.272 5,231,717 -0.01(-0.16%)
Oct 26, 2007 5.286 5.361 5.218 5.280 5,378,851 +0.05(+1.02%)
Oct 25, 2007 5.251 5.290 5.147 5.227 7,074,276 -0.01(-0.20%)
Oct 24, 2007 5.250 5.263 5.136 5.238 8,828,893 -0.02(-0.47%)
Oct 23, 2007 5.205 5.263 5.179 5.263 5,996,984 +0.09(+1.69%)
Oct 22, 2007 5.106 5.206 5.086 5.175 8,608,192 +0.01(+0.14%)
Oct 19, 2007 5.261 5.312 5.144 5.168 20,174,288 -0.09(-1.80%)
Oct 18, 2007 5.221 5.328 5.130 5.263 5,241,019 -0.01(-0.13%)
Oct 17, 2007 5.412 5.425 5.176 5.270 5,529,368 -0.11(-2.04%)
Oct 16, 2007 5.464 5.493 5.367 5.380 6,298,017 -0.08(-1.54%)
Oct 15, 2007 5.581 5.606 5.441 5.464 4,959,434 -0.13(-2.30%)
Oct 12, 2007 5.706 5.736 5.562 5.592 4,308,324 -0.10(-1.77%)
Oct 11, 2007 5.762 5.795 5.672 5.693 4,981,420 -0.02(-0.35%)
Oct 10, 2007 5.731 5.772 5.661 5.713 5,984,300 +0.00(+0.02%)
Oct 09, 2007 5.782 5.782 5.641 5.712 5,144,621 -0.02(-0.37%)
Oct 08, 2007 5.778 5.812 5.719 5.733 6,043,492 -0.08(-1.32%)
Oct 05, 2007 5.647 5.810 5.647 5.810 8,781,540 +0.20(+3.54%)
Oct 04, 2007 5.589 5.611 5.509 5.611 5,287,527 +0.05(+0.96%)
Oct 03, 2007 5.600 5.643 5.551 5.558 7,226,484 -0.04(-0.72%)
Oct 02, 2007 5.511 5.635 5.488 5.598 7,451,413 +0.12(+2.27%)
Oct 01, 2007 5.329 5.474 5.306 5.474 5,312,049 +0.14(+2.57%)
Sep 28, 2007 5.432 5.434 5.302 5.337 5,770,363 -0.09(-1.74%)
Sep 27, 2007 5.439 5.499 5.401 5.432 8,248,812 +0.01(+0.24%)
Sep 26, 2007 5.352 5.439 5.335 5.419 6,154,265 +0.09(+1.66%)
Sep 25, 2007 5.358 5.387 5.300 5.330 5,564,883 -0.09(-1.68%)
Sep 24, 2007 5.333 5.462 5.333 5.421 6,107,757 +0.07(+1.30%)
Sep 21, 2007 5.367 5.410 5.317 5.351 6,863,722 +0.03(+0.65%)
Sep 20, 2007 5.440 5.464 5.291 5.317 4,908,699 -0.13(-2.37%)
Sep 19, 2007 5.290 5.518 5.259 5.446 15,326,471 +0.26(+4.97%)
Sep 18, 2007 5.021 5.188 4.978 5.188 15,559,857 +0.19(+3.83%)
Sep 17, 2007 4.967 5.047 4.950 4.996 5,596,170 -0.04(-0.78%)
Sep 14, 2007 5.060 5.060 4.985 5.035 16,773,290 -0.07(-1.46%)
Sep 13, 2007 5.038 5.135 5.050 5.110 11,457,013 +0.07(+1.43%)
Sep 12, 2007 5.099 5.123 5.021 5.038 9,437,724 -0.07(-1.41%)
Sep 11, 2007 5.112 5.134 5.050 5.110 9,020,844 +0.04(+0.70%)
Sep 10, 2007 5.069 5.199 5.012 5.075 7,671,269 -0.01(-0.12%)
Sep 07, 2007 5.052 5.141 5.038 5.080 8,972,645 -0.09(-1.83%)
Sep 06, 2007 5.169 5.190 5.060 5.175 6,987,180 +0.03(+0.64%)
Sep 05, 2007 5.219 5.250 5.118 5.142 9,134,154 -0.15(-2.75%)
Sep 04, 2007 5.265 5.347 5.215 5.287 7,831,087 +0.00(+0.02%)
Aug 31, 2007 5.202 5.319 5.163 5.286 9,629,675 +0.14(+2.64%)
Aug 30, 2007 5.083 5.197 5.047 5.150 9,266,068 +0.04(+0.69%)
Aug 29, 2007 5.144 5.180 5.054 5.115 11,597,382 +0.03(+0.58%)
Aug 28, 2007 5.297 5.326 5.069 5.085 12,329,671 -0.24(-4.44%)
Aug 27, 2007 5.322 5.356 5.253 5.322 8,980,255 +0.00(+0.00%)
Aug 24, 2007 5.274 5.352 5.189 5.322 7,963,000 +0.00(+0.02%)
Aug 23, 2007 5.324 5.394 5.270 5.320 9,404,746 +0.01(+0.13%)
Aug 22, 2007 5.408 5.474 5.232 5.313 11,956,762 -0.11(-2.01%)
Aug 21, 2007 5.404 5.460 5.358 5.422 9,818,243 +0.05(+0.88%)
Aug 20, 2007 5.240 5.467 5.187 5.375 13,878,807 +0.16(+2.99%)
Aug 17, 2007 5.109 5.313 4.987 5.219 19,963,734 +0.21(+4.20%)
Aug 16, 2007 4.717 5.019 4.681 5.008 18,724,932 +0.27(+5.61%)
Aug 15, 2007 4.831 4.963 4.717 4.742 13,132,989 -0.12(-2.39%)
Aug 14, 2007 4.931 4.991 4.823 4.858 17,527,564 -0.05(-1.01%)
Aug 13, 2007 4.947 5.043 4.898 4.908 11,733,524 +0.02(+0.31%)
Aug 10, 2007 4.727 5.083 4.727 4.892 16,125,562 -0.15(-2.89%)
Aug 09, 2007 5.099 5.268 4.962 5.038 17,207,082 -0.19(-3.58%)
Aug 08, 2007 5.012 5.265 4.972 5.225 18,764,674 +0.22(+4.44%)
Aug 07, 2007 4.944 5.090 4.788 5.002 22,307,732 +0.11(+2.22%)
Aug 06, 2007 4.756 4.894 4.571 4.894 28,305,562 +0.11(+2.27%)
Aug 03, 2007 4.755 4.978 4.732 4.785 16,390,234 -0.19(-3.87%)
Aug 02, 2007 5.052 5.338 4.926 4.978 21,791,916 -0.07(-1.47%)
Aug 01, 2007 4.967 5.098 4.781 5.052 20,894,738 +0.06(+1.11%)
Jul 31, 2007 5.084 5.174 4.973 4.996 14,411,534 -0.03(-0.56%)
Jul 30, 2007 5.017 5.054 4.943 5.025 10,520,936 -0.02(-0.35%)
Jul 27, 2007 5.057 5.252 4.975 5.043 18,085,660 -0.12(-2.27%)
Jul 26, 2007 5.274 5.290 5.079 5.160 14,950,019 -0.18(-3.28%)
Jul 25, 2007 5.452 5.471 5.267 5.335 12,344,908 -0.06(-1.12%)
Jul 24, 2007 5.582 5.591 5.394 5.395 8,362,097 -0.20(-3.51%)
Jul 23, 2007 5.750 5.756 5.587 5.591 6,215,994 -0.12(-2.11%)
Jul 20, 2007 5.818 5.847 5.652 5.712 9,734,318 -0.11(-1.83%)
Jul 19, 2007 5.815 5.859 5.768 5.818 9,403,054 +0.05(+0.88%)
Jul 18, 2007 5.834 5.834 5.662 5.768 11,548,338 -0.09(-1.55%)
Jul 17, 2007 5.966 6.006 5.844 5.859 8,294,475 -0.13(-2.15%)
Jul 16, 2007 5.993 6.088 5.978 5.987 9,061,111 -0.02(-0.33%)
Jul 13, 2007 5.899 6.017 5.867 6.008 5,754,297 +0.08(+1.30%)
Jul 12, 2007 5.818 5.931 5.747 5.931 7,666,195 +0.18(+3.19%)
Jul 11, 2007 5.804 5.820 5.723 5.747 12,301,766 -0.10(-1.76%)
Jul 10, 2007 5.919 5.989 5.844 5.850 11,762,426 -0.11(-1.85%)
Jul 09, 2007 6.101 6.101 5.931 5.960 7,180,822 -0.12(-2.00%)
Jul 06, 2007 6.013 6.105 5.937 6.082 7,467,479 +0.06(+0.94%)
Jul 05, 2007 5.972 6.067 5.963 6.025 9,640,668 +0.09(+1.49%)
Jul 03, 2007 6.031 6.060 5.907 5.937 6,029,962 -0.10(-1.67%)
Jul 02, 2007 5.963 6.048 5.915 6.037 7,466,634 +0.07(+1.25%)
Jun 29, 2007 6.063 6.138 5.945 5.963 23,362,676 -0.06(-0.92%)
Jun 28, 2007 5.960 6.113 5.912 6.018 18,590,532 +0.00(+0.08%)
Jun 27, 2007 5.570 6.030 5.570 6.013 12,583,350 +0.22(+3.82%)
Jun 26, 2007 5.794 5.837 5.736 5.792 9,629,802 +0.00(+0.00%)
Jun 25, 2007 5.843 5.873 5.743 5.792 11,747,053 -0.05(-0.85%)
Jun 22, 2007 5.850 5.872 5.775 5.842 10,008,283 -0.05(-0.84%)
Jun 21, 2007 5.915 5.915 5.738 5.892 9,650,815 -0.02(-0.38%)
Jun 20, 2007 6.086 6.095 5.914 5.914 9,461,401 -0.18(-3.01%)
Jun 19, 2007 6.013 6.108 5.944 6.097 10,164,093 +0.05(+0.90%)
Jun 18, 2007 6.049 6.077 5.943 6.043 11,097,634 -0.05(-0.78%)
Jun 15, 2007 6.120 6.149 6.041 6.090 9,233,089 +0.01(+0.14%)
Jun 14, 2007 6.209 6.209 6.048 6.082 10,927,668 -0.14(-2.22%)
Jun 13, 2007 6.134 6.220 6.134 6.220 11,250,687 +0.14(+2.26%)
Jun 12, 2007 6.179 6.180 6.022 6.083 10,465,126 -0.10(-1.55%)
Jun 11, 2007 6.204 6.241 6.114 6.179 7,331,338 -0.05(-0.80%)
Jun 08, 2007 6.135 6.232 6.013 6.229 7,751,406 +0.08(+1.33%)
Jun 07, 2007 6.395 6.348 6.132 6.147 10,526,897 -0.25(-3.88%)
Jun 06, 2007 6.380 6.459 6.327 6.395 8,444,146 -0.03(-0.44%)
Jun 05, 2007 6.542 6.542 6.417 6.424 8,436,535 -0.17(-2.58%)
Jun 04, 2007 6.500 6.663 6.475 6.594 7,458,178 +0.09(+1.46%)
Jun 01, 2007 6.521 6.607 6.395 6.500 10,460,560 +0.01(+0.16%)
May 31, 2007 6.632 6.680 6.481 6.489 12,570,303 -0.19(-2.78%)
May 30, 2007 6.522 6.722 6.464 6.675 13,745,583 +0.21(+3.26%)
May 29, 2007 6.361 6.576 6.333 6.464 18,662,358 +0.31(+5.03%)
May 25, 2007 6.149 6.314 6.102 6.154 9,582,152 +0.04(+0.64%)
May 24, 2007 6.278 6.278 6.025 6.115 17,176,640 -0.17(-2.76%)
May 23, 2007 6.309 6.371 6.248 6.289 13,642,039 +0.02(+0.25%)
May 22, 2007 6.179 6.330 6.161 6.274 15,307,868 +0.15(+2.39%)
May 21, 2007 6.141 6.239 6.127 6.127 11,093,042 -0.02(-0.29%)
May 18, 2007 6.262 6.263 6.054 6.145 14,567,056 -0.12(-1.94%)
May 17, 2007 6.397 6.397 6.257 6.267 9,887,582 -0.13(-2.02%)
May 16, 2007 6.463 6.496 6.330 6.395 6,835,158 -0.12(-1.85%)
May 15, 2007 6.685 6.737 6.497 6.516 10,016,113 -0.16(-2.46%)
May 14, 2007 6.611 6.742 6.610 6.680 11,681,460 +0.07(+1.07%)
May 11, 2007 6.377 6.623 6.368 6.610 17,607,456 +0.30(+4.78%)
May 10, 2007 6.451 6.451 6.295 6.308 11,761,310 -0.15(-2.40%)
May 09, 2007 6.445 6.546 6.442 6.463 12,517,393 +0.02(+0.26%)
May 08, 2007 6.481 6.509 6.430 6.446 8,171,017 -0.06(-0.98%)
May 07, 2007 6.540 6.575 6.497 6.510 6,188,470 -0.04(-0.63%)
May 04, 2007 6.599 6.600 6.475 6.552 14,031,860 -0.02(-0.29%)
May 03, 2007 6.490 6.583 6.445 6.571 8,335,199 +0.07(+1.02%)
May 02, 2007 6.476 6.559 6.476 6.504 8,838,727 -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.