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, 2012 3.351 3.365 3.327 3.361 8,142,343 -0.00(-0.07%)
Apr 27, 2012 3.368 3.374 3.333 3.363 8,950,176 -0.00(-0.04%)
Apr 26, 2012 3.356 3.375 3.305 3.364 13,105,443 +0.00(+0.11%)
Apr 25, 2012 3.359 3.365 3.327 3.361 9,868,806 +0.03(+0.97%)
Apr 24, 2012 3.284 3.336 3.257 3.328 15,432,573 +0.09(+2.87%)
Apr 23, 2012 3.216 3.237 3.202 3.236 15,019,705 -0.01(-0.23%)
Apr 20, 2012 3.221 3.258 3.221 3.243 26,384,314 +0.03(+1.08%)
Apr 19, 2012 3.231 3.255 3.202 3.208 21,957,070 -0.02(-0.50%)
Apr 18, 2012 3.242 3.257 3.224 3.224 10,534,534 -0.03(-0.95%)
Apr 17, 2012 3.283 3.285 3.248 3.255 8,931,230 -0.00(-0.04%)
Apr 16, 2012 3.233 3.280 3.223 3.257 8,071,465 +0.05(+1.54%)
Apr 13, 2012 3.218 3.232 3.191 3.207 8,162,824 -0.03(-0.96%)
Apr 12, 2012 3.170 3.242 3.149 3.238 9,308,219 +0.07(+2.19%)
Apr 11, 2012 3.167 3.171 3.141 3.169 5,508,481 +0.04(+1.23%)
Apr 10, 2012 3.205 3.219 3.115 3.130 11,357,087 -0.08(-2.54%)
Apr 09, 2012 3.218 3.237 3.202 3.212 7,696,456 -0.05(-1.48%)
Apr 05, 2012 3.295 3.311 3.255 3.260 6,806,620 -0.05(-1.39%)
Apr 04, 2012 3.265 3.313 3.258 3.306 10,205,996 +0.01(+0.19%)
Apr 03, 2012 3.309 3.325 3.281 3.300 8,917,835 -0.02(-0.60%)
Apr 02, 2012 3.255 3.320 3.243 3.320 10,983,572 +0.05(+1.55%)
Mar 30, 2012 3.217 3.273 3.207 3.269 10,420,562 +0.08(+2.36%)
Mar 29, 2012 3.159 3.207 3.136 3.193 9,171,439 +0.01(+0.43%)
Mar 28, 2012 3.211 3.211 3.154 3.180 9,006,956 -0.03(-0.96%)
Mar 27, 2012 3.202 3.247 3.191 3.211 9,009,703 +0.02(+0.50%)
Mar 26, 2012 3.203 3.211 3.164 3.195 5,556,245 +0.03(+0.86%)
Mar 23, 2012 3.139 3.188 3.134 3.167 7,650,049 +0.03(+0.95%)
Mar 22, 2012 3.176 3.186 3.109 3.138 7,687,246 -0.07(-2.09%)
Mar 21, 2012 3.224 3.237 3.201 3.205 5,647,612 -0.02(-0.54%)
Mar 20, 2012 3.211 3.249 3.209 3.222 7,858,709 -0.01(-0.42%)
Mar 19, 2012 3.212 3.263 3.195 3.236 6,815,717 +0.02(+0.65%)
Mar 16, 2012 3.195 3.219 3.190 3.214 14,106,197 +0.02(+0.66%)
Mar 15, 2012 3.208 3.219 3.187 3.193 12,936,484 -0.02(-0.50%)
Mar 14, 2012 3.227 3.243 3.191 3.209 10,040,083 -0.01(-0.42%)
Mar 13, 2012 3.214 3.240 3.167 3.223 16,809,370 +0.09(+2.84%)
Mar 12, 2012 3.084 3.144 3.070 3.134 12,571,380 +0.06(+1.97%)
Mar 09, 2012 3.013 3.091 3.013 3.073 9,740,533 +0.06(+2.10%)
Mar 08, 2012 3.052 3.058 3.003 3.010 15,582,861 -0.03(-0.94%)
Mar 07, 2012 3.065 3.066 3.016 3.039 10,657,692 -0.01(-0.28%)
Mar 06, 2012 3.083 3.135 3.044 3.047 16,314,580 -0.06(-1.99%)
Mar 05, 2012 3.044 3.125 3.040 3.109 10,642,811 +0.07(+2.16%)
Mar 02, 2012 3.040 3.065 3.025 3.044 12,614,410 +0.00(+0.16%)
Mar 01, 2012 3.068 3.097 3.026 3.039 15,154,990 -0.04(-1.17%)
Feb 29, 2012 3.082 3.099 3.056 3.075 12,066,022 +0.00(+0.08%)
Feb 28, 2012 3.156 3.167 3.070 3.072 13,617,345 -0.07(-2.36%)
Feb 27, 2012 3.127 3.169 3.103 3.146 10,811,761 -0.01(-0.24%)
Feb 24, 2012 3.092 3.155 3.077 3.154 11,344,362 +0.07(+2.41%)
Feb 23, 2012 3.026 3.080 3.026 3.080 10,299,536 +0.05(+1.72%)
Feb 22, 2012 3.089 3.110 3.024 3.028 13,080,026 -0.06(-2.04%)
Feb 21, 2012 3.140 3.153 3.075 3.091 20,316,926 -0.04(-1.42%)
Feb 17, 2012 3.104 3.151 3.101 3.135 14,556,771 +0.05(+1.52%)
Feb 16, 2012 3.057 3.094 3.050 3.088 10,666,773 +0.02(+0.78%)
Feb 15, 2012 3.049 3.073 3.028 3.064 13,082,884 +0.01(+0.49%)
Feb 14, 2012 3.100 3.100 3.035 3.049 9,782,191 -0.06(-1.95%)
Feb 13, 2012 3.122 3.140 3.103 3.110 9,067,408 +0.01(+0.32%)
Feb 10, 2012 3.099 3.127 3.091 3.100 8,706,584 -0.02(-0.67%)
Feb 09, 2012 3.142 3.154 3.105 3.121 16,126,210 -0.03(-0.94%)
Feb 08, 2012 3.086 3.153 3.069 3.151 19,649,060 +0.07(+2.29%)
Feb 07, 2012 3.057 3.086 3.051 3.080 19,826,414 +0.01(+0.24%)
Feb 06, 2012 3.078 3.095 3.054 3.073 27,188,332 -0.02(-0.68%)
Feb 03, 2012 3.089 3.104 3.056 3.094 14,503,933 +0.04(+1.17%)
Feb 02, 2012 3.069 3.074 3.038 3.058 9,381,118 -0.01(-0.40%)
Feb 01, 2012 3.058 3.070 3.037 3.070 12,553,997 +0.03(+1.10%)
Jan 31, 2012 3.018 3.042 2.985 3.037 19,357,912 +0.04(+1.28%)
Jan 30, 2012 3.017 3.021 2.978 2.999 12,532,412 -0.05(-1.58%)
Jan 27, 2012 3.059 3.064 3.017 3.047 11,277,583 -0.01(-0.44%)
Jan 26, 2012 3.039 3.083 3.038 3.060 15,282,788 +0.04(+1.39%)
Jan 25, 2012 2.941 3.023 2.934 3.018 10,005,876 +0.07(+2.43%)
Jan 24, 2012 2.931 2.974 2.921 2.947 12,452,586 -0.01(-0.21%)
Jan 23, 2012 2.942 2.997 2.939 2.953 11,880,806 +0.01(+0.29%)
Jan 20, 2012 2.931 2.948 2.910 2.944 17,261,078 +0.01(+0.21%)
Jan 19, 2012 2.913 2.968 2.908 2.938 16,704,824 +0.02(+0.81%)
Jan 18, 2012 2.864 2.917 2.860 2.915 13,157,454 +0.05(+1.90%)
Jan 17, 2012 2.830 2.873 2.818 2.860 14,615,832 +0.07(+2.35%)
Jan 13, 2012 2.744 2.798 2.744 2.795 19,333,394 +0.02(+0.89%)
Jan 12, 2012 2.866 2.882 2.767 2.770 17,348,812 -0.07(-2.31%)
Jan 11, 2012 2.822 2.842 2.813 2.835 10,733,791 +0.00(+0.17%)
Jan 10, 2012 2.835 2.850 2.821 2.830 12,789,173 +0.03(+0.93%)
Jan 09, 2012 2.833 2.849 2.800 2.805 6,789,974 -0.03(-1.18%)
Jan 06, 2012 2.850 2.874 2.827 2.838 6,576,292 -0.02(-0.69%)
Jan 05, 2012 2.801 2.859 2.788 2.858 7,696,644 +0.05(+1.76%)
Jan 04, 2012 2.858 2.860 2.808 2.808 9,754,153 -0.02(-0.87%)
Dec 30, 2011 2.832 2.853 2.828 2.833 6,939,268 +0.00(+0.04%)
Dec 29, 2011 2.805 2.848 2.798 2.832 4,820,023 +0.04(+1.42%)
Dec 28, 2011 2.838 2.842 2.779 2.792 6,248,221 -0.04(-1.53%)
Dec 27, 2011 2.833 2.869 2.814 2.835 5,868,182 -0.00(-0.09%)
Dec 23, 2011 2.845 2.852 2.802 2.838 6,124,733 +0.03(+1.06%)
Dec 21, 2011 2.788 2.817 2.765 2.808 8,949,840 +0.02(+0.89%)
Dec 20, 2011 2.725 2.787 2.719 2.783 13,327,239 +0.11(+3.92%)
Dec 19, 2011 2.699 2.712 2.666 2.678 10,332,201 -0.02(-0.64%)
Dec 16, 2011 2.697 2.727 2.670 2.696 14,596,407 +0.02(+0.65%)
Dec 15, 2011 2.662 2.715 2.645 2.678 11,960,810 +0.05(+2.07%)
Dec 14, 2011 2.584 2.636 2.563 2.624 15,282,295 +0.03(+1.34%)
Dec 13, 2011 2.664 2.687 2.570 2.589 11,219,794 -0.06(-2.20%)
Dec 12, 2011 2.671 2.681 2.618 2.647 10,046,173 -0.06(-2.28%)
Dec 09, 2011 2.623 2.720 2.623 2.709 15,255,980 +0.10(+3.84%)
Dec 08, 2011 2.678 2.683 2.599 2.609 11,457,211 -0.09(-3.39%)
Dec 07, 2011 2.672 2.715 2.635 2.701 8,002,501 +0.02(+0.83%)
Dec 06, 2011 2.702 2.702 2.654 2.678 10,379,744 -0.03(-1.19%)
Dec 05, 2011 2.754 2.754 2.686 2.711 12,753,534 +0.00(+0.14%)
Dec 02, 2011 2.717 2.749 2.701 2.707 15,162,656 +0.02(+0.64%)
Dec 01, 2011 2.691 2.706 2.649 2.690 18,199,738 -0.00(-0.14%)
Nov 30, 2011 2.635 2.722 2.609 2.693 41,273,328 +0.18(+7.34%)
Nov 29, 2011 2.532 2.547 2.494 2.509 14,163,399 -0.01(-0.54%)
Nov 28, 2011 2.619 2.630 2.500 2.523 21,349,222 -0.02(-0.78%)
Nov 25, 2011 2.523 2.596 2.511 2.542 4,011,957 +0.01(+0.34%)
Nov 23, 2011 2.562 2.568 2.519 2.534 15,034,211 -0.06(-2.15%)
Nov 22, 2011 2.607 2.626 2.579 2.589 12,320,575 -0.02(-0.76%)
Nov 21, 2011 2.618 2.636 2.587 2.609 20,329,626 -0.05(-1.95%)
Nov 18, 2011 2.727 2.728 2.656 2.661 25,463,398 -0.05(-1.74%)
Nov 17, 2011 2.770 2.777 2.683 2.708 17,458,084 -0.07(-2.62%)
Nov 16, 2011 2.750 2.805 2.740 2.781 19,075,048 -0.01(-0.46%)
Nov 15, 2011 2.788 2.822 2.746 2.794 11,891,431 -0.01(-0.26%)
Nov 14, 2011 2.869 2.885 2.786 2.801 12,697,220 -0.11(-3.61%)
Nov 11, 2011 2.858 2.943 2.840 2.906 18,788,838 +0.09(+3.07%)
Nov 10, 2011 2.773 2.825 2.761 2.820 20,982,330 +0.09(+3.16%)
Nov 09, 2011 2.838 2.851 2.726 2.733 24,557,502 -0.18(-6.07%)
Nov 08, 2011 2.874 2.920 2.811 2.910 25,857,648 +0.06(+2.04%)
Nov 07, 2011 2.821 2.861 2.777 2.852 16,193,415 +0.04(+1.27%)
Nov 04, 2011 2.849 2.853 2.730 2.816 47,242,516 -0.05(-1.77%)
Nov 03, 2011 2.942 2.943 2.811 2.867 36,267,752 -0.04(-1.28%)
Nov 02, 2011 2.916 2.963 2.852 2.904 29,345,720 +0.04(+1.29%)
Nov 01, 2011 2.951 2.988 2.863 2.867 42,956,240 -0.18(-5.96%)
Oct 31, 2011 2.961 3.083 2.944 3.048 32,973,720 -0.04(-1.44%)
Oct 28, 2011 3.326 3.368 3.035 3.093 34,879,980 -0.22(-6.60%)
Oct 27, 2011 3.297 3.357 3.256 3.312 22,782,264 +0.14(+4.44%)
Oct 26, 2011 3.158 3.189 3.079 3.171 16,038,457 +0.05(+1.74%)
Oct 25, 2011 3.123 3.148 3.074 3.116 20,194,280 -0.03(-1.02%)
Oct 24, 2011 3.045 3.165 3.031 3.149 19,170,830 +0.10(+3.28%)
Oct 21, 2011 2.976 3.048 2.972 3.048 15,251,119 +0.09(+3.09%)
Oct 20, 2011 2.906 2.966 2.866 2.957 20,370,748 +0.05(+1.61%)
Oct 19, 2011 2.911 2.958 2.891 2.910 18,118,108 -0.01(-0.47%)
Oct 18, 2011 2.815 2.952 2.798 2.924 16,678,872 +0.11(+3.95%)
Oct 17, 2011 2.858 2.861 2.794 2.812 15,971,805 -0.07(-2.53%)
Oct 14, 2011 2.851 2.895 2.812 2.885 11,448,841 +0.08(+2.82%)
Oct 13, 2011 2.775 2.830 2.719 2.806 15,024,920 -0.01(-0.22%)
Oct 12, 2011 2.767 2.863 2.752 2.812 15,013,631 +0.08(+2.80%)
Oct 11, 2011 2.765 2.788 2.706 2.736 15,098,936 -0.06(-2.08%)
Oct 10, 2011 2.727 2.794 2.715 2.794 14,429,986 +0.12(+4.68%)
Oct 07, 2011 2.784 2.794 2.659 2.669 21,825,904 -0.10(-3.70%)
Oct 06, 2011 2.753 2.774 2.717 2.772 16,051,348 +0.07(+2.65%)
Oct 05, 2011 2.736 2.742 2.583 2.700 19,010,716 -0.04(-1.40%)
Oct 04, 2011 2.515 2.747 2.481 2.738 26,157,272 +0.18(+7.00%)
Oct 03, 2011 2.731 2.748 2.557 2.559 19,486,088 -0.17(-6.37%)
Sep 30, 2011 2.786 2.824 2.732 2.733 15,607,958 -0.09(-3.28%)
Sep 29, 2011 2.863 2.873 2.765 2.826 18,768,340 +0.03(+0.97%)
Sep 28, 2011 2.911 2.936 2.794 2.799 19,555,992 -0.10(-3.45%)
Sep 27, 2011 3.006 3.024 2.874 2.899 21,085,940 -0.04(-1.22%)
Sep 26, 2011 2.919 2.940 2.859 2.935 12,709,941 +0.03(+0.98%)
Sep 23, 2011 2.857 2.919 2.835 2.906 18,995,024 +0.03(+1.20%)
Sep 22, 2011 2.905 2.959 2.831 2.872 24,541,826 -0.12(-3.93%)
Sep 21, 2011 3.198 3.204 2.983 2.989 19,826,320 -0.21(-6.42%)
Sep 20, 2011 3.225 3.261 3.188 3.194 11,380,612 -0.01(-0.46%)
Sep 19, 2011 3.228 3.249 3.197 3.209 15,295,175 -0.07(-2.26%)
Sep 16, 2011 3.323 3.366 3.265 3.283 18,658,812 -0.04(-1.08%)
Sep 15, 2011 3.305 3.325 3.273 3.319 17,836,846 +0.05(+1.43%)
Sep 14, 2011 3.322 3.322 3.229 3.272 28,684,960 -0.03(-0.86%)
Sep 13, 2011 3.271 3.309 3.233 3.301 22,873,964 +0.04(+1.21%)
Sep 12, 2011 3.172 3.270 3.171 3.261 22,010,214 +0.04(+1.27%)
Sep 09, 2011 3.283 3.325 3.193 3.220 17,078,392 -0.11(-3.19%)
Sep 08, 2011 3.299 3.364 3.281 3.326 11,393,018 -0.00(-0.11%)
Sep 07, 2011 3.202 3.335 3.162 3.330 17,851,688 +0.18(+5.73%)
Sep 06, 2011 3.064 3.176 3.064 3.150 14,744,055 -0.03(-0.89%)
Sep 02, 2011 3.147 3.229 3.145 3.178 12,895,968 -0.05(-1.61%)
Sep 01, 2011 3.299 3.306 3.224 3.230 13,067,703 -0.05(-1.62%)
Aug 31, 2011 3.242 3.294 3.202 3.283 14,444,561 +0.07(+2.23%)
Aug 30, 2011 3.197 3.230 3.134 3.212 12,756,709 +0.00(+0.15%)
Aug 29, 2011 3.141 3.208 3.126 3.207 9,581,089 +0.11(+3.72%)
Aug 26, 2011 3.007 3.105 2.936 3.092 15,890,182 +0.07(+2.16%)
Aug 25, 2011 3.156 3.191 2.998 3.026 14,523,440 -0.10(-3.32%)
Aug 24, 2011 3.048 3.132 3.024 3.130 13,168,352 +0.08(+2.51%)
Aug 23, 2011 3.010 3.059 2.971 3.053 20,520,804 +0.06(+1.94%)
Aug 22, 2011 3.046 3.063 2.940 2.995 15,167,950 +0.02(+0.54%)
Aug 19, 2011 3.037 3.104 2.972 2.979 23,865,310 -0.11(-3.52%)
Aug 18, 2011 3.111 3.157 3.058 3.088 22,494,376 -0.14(-4.33%)
Aug 17, 2011 3.226 3.270 3.178 3.228 13,788,996 +0.01(+0.25%)
Aug 16, 2011 3.164 3.250 3.122 3.219 22,692,820 +0.02(+0.73%)
Aug 15, 2011 3.075 3.198 3.060 3.196 16,899,616 +0.15(+4.99%)
Aug 12, 2011 3.122 3.156 3.039 3.044 18,448,066 -0.04(-1.32%)
Aug 11, 2011 2.903 3.132 2.867 3.085 25,594,276 +0.20(+7.12%)
Aug 10, 2011 2.859 3.034 2.842 2.880 31,973,232 -0.06(-1.89%)
Aug 09, 2011 2.900 2.943 2.707 2.935 46,695,928 +0.22(+8.09%)
Aug 08, 2011 2.900 2.953 2.716 2.716 46,105,132 -0.27(-9.09%)
Aug 05, 2011 3.124 3.128 2.924 2.987 37,142,900 -0.08(-2.54%)
Aug 04, 2011 3.210 3.243 3.059 3.065 20,235,674 -0.19(-5.91%)
Aug 03, 2011 3.269 3.269 3.168 3.258 22,347,154 -0.00(-0.04%)
Aug 02, 2011 3.344 3.431 3.256 3.259 20,890,862 -0.11(-3.37%)
Aug 01, 2011 3.420 3.439 3.342 3.373 17,404,076 +0.00(+0.04%)
Jul 29, 2011 3.279 3.400 3.255 3.371 24,311,266 +0.05(+1.41%)
Jul 28, 2011 3.298 3.369 3.275 3.324 9,867,979 +0.01(+0.45%)
Jul 27, 2011 3.400 3.412 3.307 3.310 13,538,867 -0.10(-3.07%)
Jul 26, 2011 3.416 3.431 3.395 3.415 10,573,707 -0.01(-0.29%)
Jul 25, 2011 3.420 3.444 3.392 3.424 6,884,574 -0.03(-0.86%)
Jul 22, 2011 3.459 3.461 3.447 3.454 8,807,558 +0.00(+0.00%)
Jul 21, 2011 3.434 3.473 3.431 3.454 11,589,339 +0.04(+1.12%)
Jul 20, 2011 3.376 3.439 3.347 3.416 10,962,078 +0.06(+1.92%)
Jul 19, 2011 3.298 3.364 3.295 3.352 14,175,554 +0.06(+1.92%)
Jul 18, 2011 3.301 3.317 3.244 3.289 10,602,801 -0.02(-0.75%)
Jul 15, 2011 3.277 3.316 3.249 3.313 8,426,061 +0.06(+1.71%)
Jul 14, 2011 3.301 3.307 3.242 3.258 9,225,802 -0.03(-0.83%)
Jul 13, 2011 3.366 3.373 3.284 3.285 12,310,185 -0.06(-1.92%)
Jul 12, 2011 3.306 3.397 3.303 3.349 11,320,951 +0.03(+1.04%)
Jul 11, 2011 3.318 3.342 3.302 3.315 8,337,634 -0.04(-1.21%)
Jul 08, 2011 3.344 3.368 3.327 3.355 9,047,897 -0.03(-0.98%)
Jul 07, 2011 3.353 3.397 3.343 3.389 16,948,064 +0.08(+2.50%)
Jul 06, 2011 3.255 3.311 3.243 3.306 9,995,938 +0.04(+1.29%)
Jul 05, 2011 3.215 3.264 3.197 3.264 8,749,652 +0.05(+1.42%)
Jul 01, 2011 3.163 3.223 3.138 3.218 10,248,156 +0.07(+2.08%)
Jun 30, 2011 3.185 3.210 3.152 3.153 10,089,685 -0.02(-0.74%)
Jun 29, 2011 3.180 3.189 3.155 3.176 9,652,679 +0.02(+0.55%)
Jun 28, 2011 3.127 3.163 3.100 3.159 11,849,736 +0.05(+1.55%)
Jun 27, 2011 3.089 3.123 3.084 3.111 10,028,459 +0.02(+0.68%)
Jun 24, 2011 3.112 3.133 3.065 3.090 13,830,942 -0.02(-0.64%)
Jun 23, 2011 3.123 3.131 3.050 3.110 14,289,051 -0.06(-1.87%)
Jun 22, 2011 3.211 3.223 3.166 3.169 10,926,173 -0.05(-1.65%)
Jun 21, 2011 3.224 3.252 3.196 3.222 11,451,347 +0.01(+0.38%)
Jun 20, 2011 3.191 3.217 3.187 3.210 11,868,109 +0.08(+2.40%)
Jun 17, 2011 3.134 3.153 3.103 3.134 14,123,324 +0.03(+1.12%)
Jun 16, 2011 3.105 3.134 3.026 3.100 13,337,560 +0.02(+0.56%)
Jun 15, 2011 3.123 3.149 3.068 3.082 10,834,071 -0.07(-2.35%)
Jun 14, 2011 3.154 3.185 3.139 3.156 8,250,317 +0.04(+1.31%)
Jun 13, 2011 3.114 3.143 3.092 3.116 9,559,774 +0.00(+0.12%)
Jun 10, 2011 3.170 3.179 3.098 3.112 20,997,922 -0.07(-2.33%)
Jun 09, 2011 3.223 3.223 3.175 3.186 16,018,541 -0.02(-0.77%)
Jun 08, 2011 3.175 3.223 3.170 3.211 18,224,870 +0.02(+0.70%)
Jun 07, 2011 3.140 3.218 3.128 3.189 11,943,555 +0.07(+2.26%)
Jun 06, 2011 3.159 3.177 3.114 3.118 11,393,538 -0.04(-1.41%)
Jun 03, 2011 3.084 3.186 3.081 3.163 11,244,314 -0.00(-0.16%)
May 24, 2011 3.192 3.208 3.154 3.168 7,378,378 -0.01(-0.31%)
May 23, 2011 3.177 3.201 3.160 3.177 11,715,023 -0.05(-1.53%)
May 20, 2011 3.197 3.248 3.197 3.227 12,157,714 -0.05(-1.58%)
May 19, 2011 3.274 3.316 3.245 3.279 8,935,768 +0.01(+0.45%)
May 18, 2011 3.223 3.272 3.205 3.264 6,968,296 +0.04(+1.17%)
May 17, 2011 3.190 3.227 3.185 3.226 9,656,579 +0.02(+0.77%)
May 16, 2011 3.204 3.257 3.196 3.201 6,573,313 -0.02(-0.65%)
May 13, 2011 3.243 3.254 3.200 3.222 7,757,398 -0.02(-0.72%)
May 12, 2011 3.217 3.258 3.189 3.246 10,194,212 +0.02(+0.53%)
May 11, 2011 3.277 3.285 3.219 3.229 10,765,786 -0.06(-1.91%)
May 10, 2011 3.213 3.296 3.205 3.292 9,874,912 +0.10(+3.01%)
May 09, 2011 3.195 3.214 3.167 3.195 11,284,873 +0.00(+0.12%)
May 06, 2011 3.293 3.293 3.192 3.192 13,538,146 -0.05(-1.45%)
May 05, 2011 3.216 3.284 3.216 3.238 13,441,992 +0.00(+0.00%)
May 04, 2011 3.268 3.280 3.211 3.238 10,304,780 -0.03(-0.79%)
May 03, 2011 3.255 3.317 3.227 3.264 13,154,503 -0.02(-0.60%)
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.