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

Apartment Investment & Mgmt (NY: AIV )

7.950 -0.050 (-0.62%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 1, 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, 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%)
Sep 03, 2019 6.176 6.247 6.176 6.236 7,609,694 +0.04(+0.61%)
Aug 30, 2019 6.236 6.237 6.169 6.198 6,591,639 -0.01(-0.10%)
Aug 29, 2019 6.180 6.215 6.145 6.204 9,575,592 +0.06(+0.93%)
Aug 28, 2019 6.143 6.156 6.105 6.147 4,341,883 +0.02(+0.38%)
Aug 27, 2019 6.191 6.232 6.122 6.124 6,879,915 -0.03(-0.51%)
Aug 26, 2019 6.158 6.181 6.086 6.156 5,963,421 +0.04(+0.58%)
Aug 23, 2019 6.169 6.207 6.106 6.120 11,673,397 -0.04(-0.73%)
Aug 22, 2019 6.150 6.207 6.125 6.165 9,725,601 +0.02(+0.26%)
Aug 21, 2019 6.145 6.190 6.109 6.150 7,091,043 +0.01(+0.22%)
Aug 20, 2019 6.210 6.225 6.125 6.136 11,369,380 -0.06(-0.98%)
Aug 19, 2019 6.182 6.208 6.134 6.197 8,024,216 +0.04(+0.65%)
Aug 16, 2019 6.101 6.184 6.096 6.157 9,998,128 +0.07(+1.16%)
Aug 15, 2019 5.970 6.100 5.961 6.086 10,841,029 +0.13(+2.22%)
Aug 14, 2019 6.060 6.085 5.947 5.954 7,660,577 -0.12(-2.00%)
Aug 13, 2019 6.140 6.155 6.043 6.076 9,366,558 -0.07(-1.12%)
Aug 12, 2019 6.113 6.183 6.111 6.144 6,083,050 +0.02(+0.31%)
Aug 09, 2019 6.089 6.132 6.042 6.125 7,789,478 +0.02(+0.26%)
Aug 08, 2019 6.054 6.120 6.000 6.109 5,041,448 +0.06(+0.96%)
Aug 07, 2019 6.008 6.109 5.941 6.052 6,499,620 +0.02(+0.28%)
Aug 06, 2019 5.933 6.055 5.907 6.035 10,484,471 +0.15(+2.58%)
Aug 05, 2019 6.032 6.032 5.790 5.883 13,594,100 -0.17(-2.87%)
Aug 02, 2019 5.970 6.100 5.889 6.056 17,416,850 +0.08(+1.35%)
Aug 01, 2019 5.982 6.021 5.907 5.976 11,578,481 +0.00(+0.04%)
Jul 31, 2019 6.031 6.088 5.937 5.973 8,775,206 -0.06(-0.98%)
Jul 30, 2019 6.047 6.114 6.013 6.032 8,710,656 -0.03(-0.44%)
Jul 29, 2019 6.031 6.130 6.014 6.059 8,755,243 +0.05(+0.82%)
Jul 26, 2019 5.992 6.044 5.968 6.009 10,189,687 +0.02(+0.38%)
Jul 25, 2019 5.976 6.002 5.943 5.986 6,009,651 +0.00(+0.08%)
Jul 24, 2019 6.019 6.019 5.947 5.982 5,544,140 -0.02(-0.26%)
Jul 23, 2019 5.966 6.017 5.937 5.997 8,526,435 +0.03(+0.59%)
Jul 22, 2019 5.989 5.994 5.943 5.962 13,801,253 -0.02(-0.34%)
Jul 19, 2019 6.154 6.165 5.968 5.983 8,931,526 -0.17(-2.76%)
Jul 18, 2019 6.152 6.164 6.078 6.153 7,653,959 +0.00(+0.06%)
Jul 17, 2019 6.225 6.240 6.119 6.149 5,812,351 -0.06(-0.89%)
Jul 16, 2019 6.220 6.228 6.165 6.205 6,006,905 -0.02(-0.33%)
Jul 15, 2019 6.249 6.293 6.216 6.225 7,244,580 -0.01(-0.21%)
Jul 12, 2019 6.223 6.261 6.207 6.238 8,644,563 +0.02(+0.25%)
Jul 11, 2019 6.305 6.322 6.187 6.223 7,846,772 -0.09(-1.41%)
Jul 10, 2019 6.285 6.329 6.231 6.312 11,059,675 +0.05(+0.77%)
Jul 09, 2019 6.188 6.267 6.172 6.264 6,766,877 +0.07(+1.13%)
Jul 08, 2019 6.158 6.212 6.158 6.194 5,904,320 +0.03(+0.55%)
Jul 05, 2019 6.166 6.166 6.062 6.160 4,921,504 -0.06(-0.89%)
Jul 03, 2019 6.140 6.220 6.140 6.216 4,227,318 +0.10(+1.62%)
Jul 02, 2019 6.040 6.147 6.027 6.117 7,726,081 +0.10(+1.58%)
Jul 01, 2019 6.085 6.085 5.953 6.021 7,168,966 -0.02(-0.36%)
Jun 28, 2019 5.995 6.066 5.992 6.043 14,896,383 +0.05(+0.78%)
Jun 27, 2019 6.012 6.085 5.974 5.996 6,820,637 +0.02(+0.32%)
Jun 26, 2019 6.102 6.102 5.943 5.977 13,434,114 -0.13(-2.05%)
Jun 25, 2019 6.177 6.220 6.095 6.102 7,127,157 -0.06(-0.98%)
Jun 24, 2019 6.179 6.193 6.115 6.162 6,258,255 -0.01(-0.12%)
Jun 21, 2019 6.218 6.218 6.094 6.170 23,910,018 -0.06(-1.01%)
Jun 20, 2019 6.206 6.250 6.187 6.232 12,631,877 +0.05(+0.80%)
Jun 19, 2019 6.137 6.193 6.090 6.183 7,614,016 +0.03(+0.45%)
Jun 18, 2019 6.228 6.253 6.112 6.155 8,103,587 -0.04(-0.60%)
Jun 17, 2019 6.189 6.242 6.164 6.193 8,556,616 +0.03(+0.45%)
Jun 14, 2019 6.193 6.214 6.152 6.165 9,249,177 -0.03(-0.49%)
Jun 13, 2019 6.199 6.216 6.169 6.195 4,741,895 +0.00(+0.06%)
Jun 12, 2019 6.171 6.208 6.153 6.191 6,033,495 +0.03(+0.43%)
Jun 11, 2019 6.193 6.193 6.106 6.165 4,478,967 -0.01(-0.23%)
Jun 10, 2019 6.182 6.193 6.120 6.179 4,742,384 +0.00(+0.00%)
Jun 07, 2019 6.253 6.270 6.179 6.179 5,326,238 -0.04(-0.70%)
Jun 06, 2019 6.175 6.235 6.151 6.223 5,690,665 +0.06(+0.90%)
Jun 05, 2019 6.059 6.167 6.035 6.167 4,977,312 +0.14(+2.34%)
Jun 04, 2019 6.033 6.044 5.947 6.026 8,854,187 -0.00(-0.04%)
Jun 03, 2019 6.046 6.054 5.986 6.029 6,590,950 +0.01(+0.10%)
May 31, 2019 5.961 6.055 5.938 6.023 8,559,967 +0.04(+0.73%)
May 30, 2019 5.945 6.015 5.926 5.979 5,980,473 +0.03(+0.55%)
May 29, 2019 6.071 6.074 5.936 5.947 13,008,695 -0.12(-1.91%)
May 28, 2019 6.203 6.203 6.062 6.062 13,511,055 -0.09(-1.49%)
May 24, 2019 6.167 6.190 6.136 6.154 12,859,441 +0.01(+0.10%)
May 23, 2019 6.076 6.149 6.062 6.148 8,074,808 +0.06(+1.01%)
May 22, 2019 6.068 6.088 6.043 6.087 3,416,555 +0.02(+0.30%)
May 21, 2019 5.995 6.077 5.992 6.068 6,437,724 +0.08(+1.41%)
May 20, 2019 6.082 6.082 5.955 5.984 4,309,642 -0.09(-1.55%)
May 17, 2019 6.035 6.085 6.001 6.078 6,600,986 +0.02(+0.28%)
May 16, 2019 5.985 6.066 5.972 6.061 7,354,140 +0.07(+1.19%)
May 15, 2019 5.948 6.002 5.930 5.990 5,352,653 +0.04(+0.66%)
May 14, 2019 5.960 5.986 5.930 5.951 8,378,380 -0.01(-0.22%)
May 13, 2019 5.918 5.975 5.906 5.964 7,900,914 -0.00(-0.08%)
May 10, 2019 5.910 5.985 5.891 5.969 6,228,175 +0.06(+0.97%)
May 09, 2019 5.864 5.918 5.848 5.911 10,308,671 +0.04(+0.61%)
May 08, 2019 5.887 5.925 5.855 5.875 7,639,591 +0.00(+0.06%)
May 07, 2019 5.939 5.966 5.841 5.872 8,673,155 -0.08(-1.37%)
May 06, 2019 5.959 5.989 5.940 5.953 8,202,710 -0.03(-0.58%)
May 03, 2019 5.869 5.994 5.860 5.988 16,691,778 +0.12(+2.02%)
May 02, 2019 5.900 5.955 5.851 5.869 8,815,063 -0.03(-0.57%)
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.