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

Apartment Investment & Mgmt (NY: AIV )

8.180 -0.060 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2017 5.010 5.056 4.996 5.021 14,914,228 +0.01(+0.15%)
Feb 27, 2017 4.984 5.029 4.959 5.014 4,924,114 +0.04(+0.80%)
Feb 24, 2017 4.979 4.979 4.927 4.974 4,520,127 +0.01(+0.28%)
Feb 23, 2017 4.929 4.978 4.886 4.960 9,645,730 +0.06(+1.17%)
Feb 22, 2017 4.956 4.956 4.827 4.902 7,862,255 -0.04(-0.76%)
Feb 21, 2017 4.837 4.959 4.815 4.940 7,564,345 +0.08(+1.71%)
Feb 17, 2017 4.857 4.857 4.857 0 -0.02(-0.35%)
Feb 16, 2017 4.844 4.904 4.841 4.874 3,754,983 +0.05(+1.01%)
Feb 15, 2017 4.830 4.854 4.786 4.826 7,207,896 -0.03(-0.62%)
Feb 14, 2017 4.855 4.873 4.790 4.856 6,169,995 -0.02(-0.35%)
Feb 13, 2017 4.895 4.910 4.812 4.873 6,995,839 -0.02(-0.44%)
Feb 10, 2017 4.815 4.900 4.808 4.895 6,664,048 +0.06(+1.33%)
Feb 09, 2017 4.831 4.857 4.789 4.830 10,084,111 -0.02(-0.40%)
Feb 08, 2017 4.806 4.880 4.776 4.850 14,647,666 +0.07(+1.37%)
Feb 07, 2017 4.745 4.801 4.717 4.784 7,820,020 +0.05(+0.97%)
Feb 06, 2017 4.753 4.770 4.694 4.738 9,045,526 -0.02(-0.41%)
Feb 03, 2017 4.840 4.913 4.749 4.758 13,517,633 +0.02(+0.34%)
Feb 02, 2017 4.639 4.754 4.632 4.741 13,691,254 +0.11(+2.45%)
Feb 01, 2017 4.694 4.738 4.624 4.628 7,346,956 -0.09(-1.91%)
Jan 31, 2017 4.712 4.761 4.702 4.718 6,899,954 +0.02(+0.43%)
Jan 30, 2017 4.750 4.752 4.693 4.698 9,959,857 -0.04(-0.95%)
Jan 27, 2017 4.777 4.779 4.707 4.743 7,230,680 -0.02(-0.36%)
Jan 26, 2017 4.770 4.796 4.736 4.760 5,392,584 -0.00(-0.09%)
Jan 25, 2017 4.842 4.842 4.763 4.764 8,471,860 -0.09(-1.77%)
Jan 24, 2017 4.828 4.864 4.811 4.850 12,517,329 +0.01(+0.31%)
Jan 23, 2017 4.788 4.836 4.775 4.835 9,187,761 +0.04(+0.89%)
Jan 20, 2017 4.728 4.794 4.717 4.792 10,355,316 +0.08(+1.63%)
Jan 19, 2017 4.733 4.746 4.705 4.715 5,914,230 -0.04(-0.94%)
Jan 18, 2017 4.774 4.799 4.747 4.760 6,330,127 -0.01(-0.13%)
Jan 17, 2017 4.743 4.780 4.732 4.766 11,400,364 +0.04(+0.77%)
Jan 13, 2017 4.730 4.730 4.730 0 -0.00(-0.09%)
Jan 12, 2017 4.672 4.743 4.641 4.734 7,987,438 +0.03(+0.57%)
Jan 11, 2017 4.736 4.756 4.703 4.707 11,190,407 -0.03(-0.63%)
Jan 10, 2017 4.804 4.815 4.736 4.737 11,601,438 -0.08(-1.58%)
Jan 09, 2017 4.875 4.883 4.809 4.813 6,517,516 -0.05(-1.08%)
Jan 06, 2017 4.850 4.877 4.815 4.866 12,136,722 +0.00(+0.00%)
Jan 05, 2017 4.828 4.887 4.780 4.866 7,784,459 +0.01(+0.20%)
Jan 04, 2017 4.828 4.873 4.796 4.856 10,176,483 +0.04(+0.93%)
Jan 03, 2017 4.891 4.896 4.782 4.811 7,193,820 -0.05(-1.12%)
Dec 30, 2016 4.866 4.866 4.866 0 +0.08(+1.68%)
Dec 29, 2016 4.749 4.800 4.737 4.785 6,102,815 +0.05(+1.06%)
Dec 28, 2016 4.749 4.759 4.710 4.735 7,638,273 -0.01(-0.18%)
Dec 27, 2016 4.788 4.811 4.736 4.744 12,262,339 -0.05(-0.96%)
Dec 23, 2016 4.790 4.790 4.790 0 +0.02(+0.43%)
Dec 22, 2016 4.700 4.770 4.636 4.769 10,438,423 +0.06(+1.32%)
Dec 21, 2016 4.803 4.846 4.687 4.707 15,526,006 -0.09(-1.94%)
Dec 20, 2016 4.764 4.821 4.760 4.800 11,162,170 +0.03(+0.61%)
Dec 19, 2016 4.759 4.791 4.721 4.771 13,979,899 +0.04(+0.91%)
Dec 16, 2016 4.667 4.765 4.664 4.729 28,261,596 +0.11(+2.29%)
Dec 15, 2016 4.552 4.693 4.529 4.623 17,902,888 +0.06(+1.29%)
Dec 14, 2016 4.577 4.610 4.511 4.564 15,209,702 -0.01(-0.28%)
Dec 13, 2016 4.570 4.609 4.509 4.577 10,813,546 +0.04(+0.80%)
Dec 12, 2016 4.521 4.556 4.503 4.540 14,348,680 +0.01(+0.24%)
Dec 09, 2016 4.559 4.608 4.521 4.530 8,424,418 -0.03(-0.68%)
Dec 08, 2016 4.511 4.595 4.488 4.561 7,137,821 +0.03(+0.59%)
Dec 07, 2016 4.481 4.537 4.459 4.534 9,754,010 +0.06(+1.39%)
Dec 06, 2016 4.495 4.544 4.464 4.472 13,162,995 -0.01(-0.31%)
Dec 05, 2016 4.470 4.506 4.435 4.486 9,889,548 +0.01(+0.31%)
Dec 02, 2016 4.454 4.537 4.431 4.472 12,367,677 +0.04(+0.99%)
Dec 01, 2016 4.505 4.505 4.398 4.428 13,898,642 -0.08(-1.76%)
Nov 30, 2016 4.434 4.531 4.379 4.507 18,669,352 +0.01(+0.12%)
Nov 29, 2016 4.476 4.539 4.475 4.502 15,463,431 +0.04(+0.84%)
Nov 28, 2016 4.390 4.480 4.390 4.464 13,335,438 +0.07(+1.56%)
Nov 25, 2016 4.367 4.432 4.352 4.396 4,802,123 +0.04(+1.03%)
Nov 23, 2016 4.351 4.351 4.351 0 -0.00(-0.05%)
Nov 22, 2016 4.283 4.356 4.246 4.353 14,083,051 +0.08(+1.96%)
Nov 21, 2016 4.342 4.377 4.263 4.269 14,519,881 -0.06(-1.41%)
Nov 18, 2016 4.323 4.336 4.261 4.330 18,167,378 +0.01(+0.12%)
Nov 17, 2016 4.359 4.390 4.318 4.325 12,575,429 -0.04(-0.88%)
Nov 16, 2016 4.361 4.405 4.326 4.364 12,695,769 +0.01(+0.15%)
Nov 15, 2016 4.562 4.562 4.313 4.357 35,749,452 -0.19(-4.14%)
Nov 14, 2016 4.451 4.591 4.349 4.545 33,613,512 +0.09(+1.98%)
Nov 11, 2016 4.501 4.567 4.439 4.457 22,735,110 -0.03(-0.73%)
Nov 10, 2016 4.610 4.631 4.458 4.490 16,928,132 -0.13(-2.87%)
Nov 09, 2016 4.664 4.696 4.452 4.623 13,199,862 -0.14(-2.96%)
Nov 08, 2016 4.711 4.781 4.678 4.764 9,501,170 +0.07(+1.49%)
Nov 07, 2016 4.769 4.769 4.667 4.694 12,389,008 -0.01(-0.29%)
Nov 04, 2016 4.671 4.733 4.646 4.708 10,559,061 +0.06(+1.33%)
Nov 03, 2016 4.666 4.715 4.644 4.646 11,174,838 -0.02(-0.41%)
Nov 02, 2016 4.646 4.708 4.640 4.665 16,830,480 +0.03(+0.69%)
Nov 01, 2016 4.671 4.708 4.598 4.633 15,244,510 -0.05(-1.00%)
Oct 31, 2016 4.602 4.704 4.578 4.680 17,788,734 +0.13(+2.85%)
Oct 28, 2016 4.551 4.643 4.510 4.550 18,500,552 +0.08(+1.76%)
Oct 27, 2016 4.589 4.589 4.433 4.472 11,182,974 -0.11(-2.36%)
Oct 26, 2016 4.525 4.592 4.468 4.580 11,289,872 +0.02(+0.49%)
Oct 25, 2016 4.537 4.575 4.499 4.558 13,344,135 -0.01(-0.19%)
Oct 24, 2016 4.633 4.676 4.560 4.566 9,368,742 -0.04(-0.88%)
Oct 21, 2016 4.565 4.624 4.558 4.607 9,240,515 +0.00(+0.09%)
Oct 20, 2016 4.556 4.614 4.553 4.602 14,006,647 +0.00(+0.02%)
Oct 19, 2016 4.561 4.606 4.545 4.601 7,027,543 +0.04(+0.93%)
Oct 18, 2016 4.622 4.626 4.555 4.559 7,045,510 -0.02(-0.37%)
Oct 17, 2016 4.558 4.599 4.544 4.576 6,988,209 +0.03(+0.70%)
Oct 14, 2016 4.574 4.612 4.532 4.544 11,992,433 -0.03(-0.74%)
Oct 13, 2016 4.512 4.601 4.487 4.578 12,604,613 +0.05(+1.01%)
Oct 12, 2016 4.499 4.562 4.490 4.532 17,522,918 +0.04(+0.95%)
Oct 11, 2016 4.498 4.536 4.481 4.490 21,372,136 -0.01(-0.19%)
Oct 10, 2016 4.461 4.521 4.454 4.498 10,106,729 +0.04(+0.95%)
Oct 07, 2016 4.492 4.529 4.438 4.456 12,649,032 -0.01(-0.12%)
Oct 06, 2016 4.454 4.518 4.395 4.461 22,417,080 -0.02(-0.52%)
Oct 05, 2016 4.690 4.701 4.478 4.485 27,871,432 -0.18(-3.96%)
Oct 04, 2016 4.748 4.753 4.634 4.669 15,269,464 -0.08(-1.68%)
Oct 03, 2016 4.852 4.852 4.746 4.749 11,544,518 -0.13(-2.59%)
Sep 30, 2016 4.984 4.987 4.872 4.875 16,644,284 -0.07(-1.48%)
Sep 29, 2016 5.014 5.041 4.947 4.949 10,732,705 -0.08(-1.65%)
Sep 28, 2016 5.023 5.052 4.984 5.031 11,457,423 +0.02(+0.47%)
Sep 27, 2016 5.078 5.088 5.000 5.008 8,939,736 -0.05(-0.90%)
Sep 26, 2016 4.968 5.078 4.968 5.054 14,600,031 +0.07(+1.36%)
Sep 23, 2016 4.931 5.029 4.900 4.986 16,379,006 +0.04(+0.79%)
Sep 22, 2016 4.883 4.956 4.828 4.947 12,310,398 +0.13(+2.64%)
Sep 21, 2016 4.747 4.830 4.699 4.819 8,900,167 +0.08(+1.66%)
Sep 20, 2016 4.729 4.753 4.714 4.741 11,207,325 +0.05(+1.06%)
Sep 19, 2016 4.660 4.699 4.660 4.691 16,789,828 +0.04(+0.89%)
Sep 16, 2016 4.640 4.662 4.627 4.649 13,170,416 -0.01(-0.14%)
Sep 15, 2016 4.635 4.684 4.627 4.656 7,150,026 +0.02(+0.37%)
Sep 14, 2016 4.618 4.661 4.589 4.639 8,881,711 +0.04(+0.88%)
Sep 13, 2016 4.697 4.698 4.598 4.598 9,609,961 -0.13(-2.76%)
Sep 12, 2016 4.630 4.756 4.630 4.729 12,791,073 +0.07(+1.60%)
Sep 09, 2016 4.772 4.791 4.653 4.654 12,435,338 -0.18(-3.78%)
Sep 08, 2016 4.955 4.956 4.836 4.837 24,142,248 -0.14(-2.77%)
Sep 07, 2016 4.956 4.986 4.917 4.975 12,236,090 +0.01(+0.21%)
Sep 06, 2016 4.883 4.967 4.844 4.965 26,216,398 +0.10(+2.03%)
Sep 02, 2016 4.837 4.866 4.866 4.866 13,612,784 +0.05(+0.97%)
Sep 01, 2016 4.787 4.820 4.741 4.819 10,495,969 +0.02(+0.44%)
Aug 31, 2016 4.752 4.816 4.742 4.798 17,902,298 +0.04(+0.74%)
Aug 30, 2016 4.789 4.789 4.687 4.763 15,148,450 -0.03(-0.66%)
Aug 29, 2016 4.726 4.799 4.726 4.795 11,580,293 +0.09(+1.83%)
Aug 26, 2016 4.770 4.813 4.668 4.709 9,679,192 -0.06(-1.18%)
Aug 25, 2016 4.679 4.805 4.679 4.765 10,240,437 +0.09(+1.98%)
Aug 24, 2016 4.693 4.698 4.633 4.673 6,518,533 -0.03(-0.54%)
Aug 23, 2016 4.701 4.717 4.678 4.698 10,186,263 +0.02(+0.43%)
Aug 22, 2016 4.647 4.679 4.619 4.678 7,528,719 +0.03(+0.71%)
Aug 19, 2016 4.683 4.692 4.615 4.645 8,142,292 -0.05(-1.04%)
Aug 18, 2016 4.696 4.721 4.652 4.694 8,894,715 -0.00(-0.05%)
Aug 17, 2016 4.713 4.719 4.632 4.696 14,330,826 -0.01(-0.14%)
Aug 16, 2016 4.775 4.780 4.692 4.702 10,634,962 -0.10(-2.04%)
Aug 15, 2016 4.767 4.820 4.754 4.800 12,053,924 +0.05(+1.09%)
Aug 12, 2016 4.730 4.787 4.714 4.749 5,791,550 +0.02(+0.40%)
Aug 11, 2016 4.794 4.797 4.699 4.730 8,055,584 -0.06(-1.17%)
Aug 10, 2016 4.854 4.864 4.766 4.786 11,222,200 -0.06(-1.26%)
Aug 09, 2016 4.836 4.864 4.814 4.847 8,798,862 +0.01(+0.22%)
Aug 08, 2016 4.783 4.857 4.764 4.836 11,526,368 +0.05(+1.15%)
Aug 05, 2016 4.739 4.781 4.713 4.781 8,632,605 +0.05(+1.07%)
Aug 04, 2016 4.749 4.762 4.714 4.731 9,382,571 -0.02(-0.38%)
Aug 03, 2016 4.769 4.772 4.713 4.749 17,570,032 -0.01(-0.27%)
Aug 02, 2016 4.830 4.834 4.747 4.761 18,853,948 -0.09(-1.93%)
Aug 01, 2016 4.819 4.893 4.818 4.855 14,919,265 +0.01(+0.20%)
Jul 29, 2016 4.697 4.893 4.675 4.846 21,139,546 +0.18(+3.86%)
Jul 28, 2016 4.604 4.715 4.600 4.665 9,433,885 +0.05(+1.05%)
Jul 27, 2016 4.670 4.673 4.580 4.617 13,214,207 -0.07(-1.53%)
Jul 26, 2016 4.715 4.717 4.677 4.689 6,439,949 -0.04(-0.80%)
Jul 25, 2016 4.766 4.779 4.724 4.727 7,910,425 -0.03(-0.62%)
Jul 22, 2016 4.722 4.768 4.722 4.756 16,007,837 +0.03(+0.71%)
Jul 21, 2016 4.742 4.750 4.705 4.722 13,565,175 -0.03(-0.64%)
Jul 20, 2016 4.778 4.783 4.732 4.753 7,760,267 -0.03(-0.55%)
Jul 19, 2016 4.754 4.779 4.722 4.779 7,822,899 +0.02(+0.49%)
Jul 18, 2016 4.786 4.795 4.739 4.756 10,117,073 -0.04(-0.86%)
Jul 15, 2016 4.817 4.824 4.759 4.797 12,291,125 -0.02(-0.48%)
Jul 14, 2016 4.844 4.874 4.813 4.820 12,652,907 -0.04(-0.80%)
Jul 13, 2016 4.846 4.873 4.820 4.859 10,593,571 +0.03(+0.70%)
Jul 12, 2016 4.820 4.836 4.767 4.826 10,584,293 +0.01(+0.11%)
Jul 11, 2016 4.816 4.836 4.763 4.820 7,571,962 +0.02(+0.42%)
Jul 08, 2016 4.771 4.814 4.739 4.800 7,371,959 +0.07(+1.45%)
Jul 07, 2016 4.760 4.760 4.693 4.732 8,604,419 -0.04(-0.82%)
Jul 06, 2016 4.754 4.788 4.720 4.771 15,187,336 +0.01(+0.31%)
Jul 05, 2016 4.699 4.762 4.681 4.756 11,064,974 +0.06(+1.37%)
Jul 01, 2016 4.682 4.692 4.692 4.692 11,099,649 +0.04(+0.79%)
Jun 30, 2016 4.578 4.655 4.546 4.655 13,928,693 +0.08(+1.73%)
Jun 29, 2016 4.530 4.588 4.498 4.576 10,410,446 +0.09(+1.90%)
Jun 28, 2016 4.420 4.490 4.396 4.490 15,173,978 +0.09(+2.16%)
Jun 27, 2016 4.386 4.422 4.354 4.396 14,727,118 -0.01(-0.17%)
Jun 24, 2016 4.320 4.464 4.308 4.403 12,839,267 -0.04(-0.83%)
Jun 23, 2016 4.442 4.464 4.418 4.440 5,332,869 +0.03(+0.65%)
Jun 22, 2016 4.410 4.436 4.382 4.411 9,907,309 +0.01(+0.26%)
Jun 21, 2016 4.382 4.412 4.380 4.400 11,232,996 +0.02(+0.55%)
Jun 20, 2016 4.410 4.447 4.367 4.376 10,618,237 -0.01(-0.17%)
Jun 17, 2016 4.386 4.393 4.348 4.383 14,171,965 +0.00(+0.02%)
Jun 16, 2016 4.349 4.390 4.330 4.382 11,931,249 +0.02(+0.51%)
Jun 15, 2016 4.325 4.388 4.305 4.360 15,195,210 +0.04(+1.03%)
Jun 14, 2016 4.319 4.360 4.294 4.315 11,196,823 -0.00(-0.02%)
Jun 13, 2016 4.313 4.353 4.293 4.316 9,215,450 +0.01(+0.29%)
Jun 10, 2016 4.286 4.308 4.126 4.304 9,183,603 -0.01(-0.22%)
Jun 09, 2016 4.253 4.318 4.228 4.313 13,492,704 +0.06(+1.34%)
Jun 08, 2016 4.212 4.264 4.184 4.256 9,282,494 +0.03(+0.77%)
Jun 07, 2016 4.197 4.239 4.189 4.224 9,956,812 +0.03(+0.65%)
Jun 06, 2016 4.303 4.314 4.188 4.196 17,677,832 -0.11(-2.64%)
Jun 03, 2016 4.407 4.429 4.290 4.310 13,164,401 -0.08(-1.78%)
Jun 02, 2016 4.390 4.411 4.328 4.388 20,064,170 -0.03(-0.60%)
Jun 01, 2016 4.454 4.490 4.396 4.415 17,032,658 -0.08(-1.81%)
May 31, 2016 4.519 4.529 4.467 4.496 11,518,883 -0.01(-0.30%)
May 27, 2016 4.497 4.509 4.509 4.509 7,741,293 +0.01(+0.33%)
May 26, 2016 4.450 4.500 4.429 4.495 11,787,039 +0.03(+0.68%)
May 25, 2016 4.455 4.485 4.415 4.464 10,409,364 +0.03(+0.59%)
May 24, 2016 4.397 4.446 4.342 4.438 10,380,458 +0.05(+1.23%)
May 23, 2016 4.389 4.400 4.358 4.384 4,437,459 +0.01(+0.14%)
May 20, 2016 4.363 4.390 4.333 4.378 7,958,846 +0.04(+0.85%)
May 19, 2016 4.342 4.366 4.325 4.341 6,463,657 -0.05(-1.08%)
May 18, 2016 4.393 4.427 4.333 4.388 9,376,670 -0.01(-0.12%)
May 17, 2016 4.451 4.451 4.367 4.393 7,423,328 -0.07(-1.55%)
May 16, 2016 4.431 4.493 4.405 4.462 4,847,165 +0.04(+0.97%)
May 13, 2016 4.437 4.451 4.407 4.420 4,937,841 -0.03(-0.56%)
May 12, 2016 4.438 4.446 4.382 4.445 11,262,458 +0.01(+0.19%)
May 11, 2016 4.513 4.513 4.399 4.436 9,030,804 -0.07(-1.58%)
May 10, 2016 4.522 4.562 4.477 4.507 10,099,500 +0.01(+0.16%)
May 09, 2016 4.488 4.507 4.461 4.500 7,832,648 +0.02(+0.49%)
May 06, 2016 4.426 4.497 4.394 4.478 8,731,217 +0.05(+1.21%)
May 05, 2016 4.405 4.460 4.385 4.425 10,457,090 +0.01(+0.33%)
May 04, 2016 4.301 4.419 4.240 4.410 9,269,366 +0.06(+1.49%)
May 03, 2016 4.300 4.351 4.286 4.345 10,905,432 +0.05(+1.07%)
May 02, 2016 4.201 4.310 4.195 4.299 11,729,427 +0.11(+2.62%)
Apr 29, 2016 4.165 4.219 4.122 4.189 14,886,405 +0.00(+0.00%)
Apr 28, 2016 4.172 4.246 4.172 4.189 9,242,564 -0.02(-0.42%)
Apr 27, 2016 4.220 4.227 4.150 4.207 13,012,216 -0.04(-0.91%)
Apr 26, 2016 4.270 4.295 4.222 4.246 9,899,406 -0.01(-0.25%)
Apr 25, 2016 4.186 4.256 4.176 4.256 7,346,182 +0.06(+1.40%)
Apr 22, 2016 4.163 4.216 4.133 4.198 8,346,729 +0.06(+1.44%)
Apr 21, 2016 4.185 4.205 4.126 4.138 8,011,782 -0.05(-1.17%)
Apr 20, 2016 4.278 4.278 4.185 4.187 6,488,605 -0.09(-2.10%)
Apr 19, 2016 4.269 4.294 4.251 4.277 6,527,742 +0.00(+0.07%)
Apr 18, 2016 4.228 4.277 4.207 4.274 19,854,710 +0.04(+0.96%)
Apr 15, 2016 4.142 4.247 4.130 4.233 12,566,216 +0.09(+2.22%)
Apr 14, 2016 4.239 4.240 4.126 4.141 16,987,700 -0.11(-2.51%)
Apr 13, 2016 4.330 4.340 4.234 4.248 13,663,981 -0.10(-2.36%)
Apr 12, 2016 4.332 4.375 4.316 4.351 9,468,619 +0.03(+0.65%)
Apr 11, 2016 4.399 4.419 4.316 4.322 11,893,014 -0.09(-2.04%)
Apr 08, 2016 4.401 4.437 4.385 4.412 9,450,355 +0.03(+0.76%)
Apr 07, 2016 4.378 4.406 4.343 4.379 8,619,026 -0.02(-0.36%)
Apr 06, 2016 4.358 4.398 4.354 4.394 9,703,844 +0.03(+0.67%)
Apr 05, 2016 4.377 4.409 4.351 4.365 9,594,130 -0.04(-0.93%)
Apr 04, 2016 4.394 4.412 4.376 4.406 10,112,236 +0.01(+0.24%)
Apr 01, 2016 4.356 4.407 4.353 4.396 8,052,115 +0.02(+0.50%)
Mar 31, 2016 4.358 4.387 4.337 4.374 12,135,410 +0.02(+0.36%)
Mar 30, 2016 4.345 4.383 4.322 4.358 10,142,644 +0.03(+0.58%)
Mar 29, 2016 4.254 4.348 4.254 4.333 11,483,656 +0.08(+1.92%)
Mar 28, 2016 4.232 4.256 4.204 4.251 6,303,561 +0.03(+0.69%)
Mar 24, 2016 4.210 4.222 4.222 4.222 8,124,824 +0.00(+0.05%)
Mar 23, 2016 4.223 4.257 4.210 4.220 8,560,096 -0.01(-0.27%)
Mar 22, 2016 4.197 4.252 4.179 4.231 12,417,059 +0.02(+0.50%)
Mar 21, 2016 4.203 4.239 4.195 4.210 9,570,138 +0.00(+0.00%)
Mar 18, 2016 4.241 4.273 4.208 4.210 15,483,245 -0.03(-0.67%)
Mar 17, 2016 4.162 4.254 4.137 4.239 7,164,848 +0.09(+2.19%)
Mar 16, 2016 4.089 4.153 4.067 4.148 5,182,226 +0.04(+0.99%)
Mar 15, 2016 4.073 4.112 4.069 4.107 4,562,198 +0.01(+0.33%)
Mar 14, 2016 4.096 4.137 4.066 4.093 5,179,453 -0.01(-0.33%)
Mar 11, 2016 4.070 4.110 4.037 4.107 7,501,956 +0.08(+2.08%)
Mar 10, 2016 4.054 4.069 3.979 4.023 6,556,189 -0.00(-0.05%)
Mar 09, 2016 4.012 4.065 3.991 4.025 6,367,741 +0.02(+0.47%)
Mar 08, 2016 4.038 4.072 4.000 4.006 8,146,549 -0.03(-0.73%)
Mar 07, 2016 4.002 4.040 3.996 4.036 7,144,777 +0.01(+0.13%)
Mar 04, 2016 4.031 4.038 3.995 4.031 6,358,638 -0.00(-0.10%)
Mar 03, 2016 4.016 4.036 3.969 4.035 6,769,565 +0.03(+0.68%)
Mar 02, 2016 3.943 4.009 3.889 4.008 9,014,893 +0.05(+1.19%)
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.