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 (%)
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%)
May 01, 2019 5.928 5.973 5.882 5.903 7,918,125 -0.00(-0.04%)
Apr 30, 2019 5.839 5.911 5.809 5.905 10,881,578 +0.06(+1.11%)
Apr 29, 2019 5.915 5.937 5.837 5.841 5,993,392 -0.08(-1.39%)
Apr 26, 2019 5.906 5.941 5.874 5.923 4,578,139 +0.04(+0.65%)
Apr 25, 2019 5.862 5.915 5.848 5.885 4,526,624 -0.00(-0.06%)
Apr 24, 2019 5.860 5.911 5.839 5.888 5,419,415 +0.06(+0.94%)
Apr 23, 2019 5.756 5.850 5.741 5.833 8,224,217 +0.11(+1.90%)
Apr 22, 2019 5.802 5.811 5.689 5.724 11,904,542 -0.09(-1.52%)
Apr 18, 2019 5.778 5.833 5.768 5.813 11,686,502 +0.03(+0.56%)
Apr 17, 2019 5.922 5.922 5.777 5.781 10,788,586 -0.13(-2.19%)
Apr 16, 2019 6.089 6.106 5.899 5.910 9,309,396 -0.18(-2.93%)
Apr 15, 2019 6.112 6.131 6.063 6.088 9,658,336 -0.02(-0.25%)
Apr 12, 2019 6.059 6.111 6.016 6.104 9,485,618 +0.04(+0.61%)
Apr 11, 2019 6.077 6.119 6.037 6.067 11,411,780 -0.01(-0.22%)
Apr 10, 2019 6.067 6.105 6.051 6.080 13,542,717 +0.04(+0.69%)
Apr 09, 2019 6.059 6.067 6.026 6.038 6,917,839 -0.02(-0.36%)
Apr 08, 2019 6.082 6.086 6.025 6.059 5,484,455 -0.01(-0.24%)
Apr 05, 2019 6.040 6.082 6.025 6.074 5,083,849 +0.03(+0.48%)
Apr 04, 2019 6.098 6.098 6.020 6.045 5,574,932 -0.05(-0.79%)
Apr 03, 2019 6.079 6.113 6.028 6.093 9,650,237 +0.01(+0.20%)
Apr 02, 2019 6.019 6.092 5.976 6.081 9,579,178 +0.07(+1.19%)
Apr 01, 2019 6.016 6.022 5.937 6.009 6,768,625 -0.01(-0.12%)
Mar 29, 2019 6.039 6.055 6.002 6.016 12,953,703 -0.03(-0.44%)
Mar 28, 2019 6.051 6.056 6.001 6.043 9,504,575 +0.01(+0.20%)
Mar 27, 2019 6.033 6.050 5.976 6.031 8,253,281 +0.00(+0.00%)
Mar 26, 2019 5.991 6.032 5.980 6.031 7,353,426 +0.05(+0.76%)
Mar 25, 2019 5.995 6.013 5.948 5.985 11,136,047 +0.01(+0.10%)
Mar 22, 2019 6.019 6.073 5.977 5.979 9,269,959 -0.04(-0.62%)
Mar 21, 2019 5.919 6.026 5.919 6.016 12,924,931 +0.09(+1.51%)
Mar 20, 2019 5.949 5.990 5.888 5.927 16,656,220 -0.02(-0.32%)
Mar 19, 2019 5.969 5.980 5.921 5.946 9,126,162 -0.01(-0.18%)
Mar 18, 2019 6.068 6.088 5.925 5.957 10,351,836 -0.12(-1.95%)
Mar 15, 2019 6.065 6.082 6.038 6.075 15,297,523 +0.00(+0.02%)
Mar 14, 2019 6.038 6.076 6.012 6.074 9,261,801 +0.05(+0.89%)
Mar 13, 2019 6.033 6.061 6.016 6.020 7,775,322 +0.00(+0.06%)
Mar 12, 2019 5.995 6.021 5.971 6.016 12,874,887 +0.06(+0.92%)
Mar 11, 2019 5.928 5.970 5.899 5.961 11,842,703 +0.05(+0.83%)
Mar 08, 2019 5.897 5.958 5.878 5.912 7,996,071 +0.01(+0.20%)
Mar 07, 2019 5.898 5.961 5.873 5.900 7,762,249 +0.01(+0.14%)
Mar 06, 2019 5.916 5.925 5.873 5.892 13,766,124 -0.02(-0.38%)
Mar 05, 2019 5.918 5.965 5.912 5.915 8,183,702 -0.01(-0.24%)
Mar 04, 2019 5.885 5.940 5.831 5.929 9,864,223 +0.06(+1.02%)
Mar 01, 2019 5.856 5.876 5.794 5.869 11,873,740 +0.02(+0.27%)
Feb 28, 2019 5.837 5.925 5.831 5.854 28,856,062 +0.00(+0.02%)
Feb 27, 2019 5.870 5.900 5.832 5.852 12,614,333 -0.05(-0.83%)
Feb 26, 2019 5.904 5.922 5.866 5.902 8,930,640 +0.01(+0.24%)
Feb 25, 2019 5.948 5.954 5.867 5.887 9,858,581 -0.09(-1.44%)
Feb 22, 2019 5.955 5.992 5.908 5.973 10,731,086 +0.04(+0.71%)
Feb 21, 2019 5.848 5.934 5.821 5.931 9,409,636 +0.29(+5.20%)
Feb 20, 2019 5.711 5.711 5.607 5.638 19,836,250 -0.08(-1.42%)
Feb 19, 2019 5.691 5.729 5.674 5.720 10,984,620 +0.03(+0.50%)
Feb 15, 2019 5.695 5.698 5.660 5.691 8,704,033 +0.02(+0.38%)
Feb 14, 2019 5.669 5.693 5.637 5.669 8,476,752 +0.01(+0.14%)
Feb 13, 2019 5.591 5.675 5.581 5.661 10,638,045 +0.05(+0.94%)
Feb 12, 2019 5.649 5.664 5.568 5.609 14,163,061 -0.04(-0.73%)
Feb 11, 2019 5.656 5.690 5.635 5.650 15,017,913 +0.00(+0.00%)
Feb 08, 2019 5.644 5.700 5.642 5.650 13,825,334 +0.00(+0.02%)
Feb 07, 2019 5.626 5.678 5.609 5.649 20,038,330 +0.00(+0.08%)
Feb 06, 2019 5.665 5.687 5.636 5.644 11,152,590 -0.02(-0.30%)
Feb 05, 2019 5.633 5.691 5.590 5.661 16,701,030 -0.01(-0.12%)
Feb 04, 2019 5.604 5.676 5.575 5.668 9,603,708 +0.04(+0.69%)
Feb 01, 2019 5.696 5.727 5.551 5.629 8,024,098 -0.05(-0.91%)
Jan 31, 2019 5.639 5.691 5.583 5.681 14,426,196 +0.02(+0.34%)
Jan 30, 2019 5.637 5.703 5.633 5.661 12,528,708 +0.01(+0.22%)
Jan 29, 2019 5.582 5.657 5.582 5.649 17,679,412 +0.06(+1.11%)
Jan 28, 2019 5.506 5.596 5.495 5.587 12,935,675 +0.08(+1.37%)
Jan 25, 2019 5.461 5.513 5.448 5.511 7,814,887 +0.06(+1.12%)
Jan 24, 2019 5.434 5.473 5.378 5.450 8,584,068 +0.01(+0.25%)
Jan 23, 2019 5.396 5.436 5.380 5.436 14,015,907 +0.04(+0.68%)
Jan 22, 2019 5.378 5.416 5.335 5.400 9,971,980 +0.01(+0.17%)
Jan 18, 2019 5.368 5.400 5.324 5.391 7,991,845 +0.02(+0.43%)
Jan 17, 2019 5.291 5.368 5.291 5.368 7,259,555 +0.06(+1.19%)
Jan 16, 2019 5.264 5.324 5.226 5.305 6,388,638 +0.04(+0.78%)
Jan 15, 2019 5.196 5.270 5.196 5.263 6,280,040 +0.08(+1.46%)
Jan 14, 2019 5.201 5.228 5.176 5.188 6,602,085 -0.02(-0.44%)
Jan 11, 2019 5.178 5.213 5.169 5.210 8,653,474 +0.03(+0.49%)
Jan 10, 2019 5.060 5.189 5.046 5.185 11,062,943 +0.12(+2.36%)
Jan 09, 2019 5.069 5.075 4.998 5.066 8,040,164 +0.01(+0.18%)
Jan 08, 2019 4.925 5.065 4.925 5.057 10,045,509 +0.14(+2.75%)
Jan 07, 2019 4.936 4.983 4.911 4.921 10,247,449 +0.00(+0.07%)
Jan 04, 2019 4.917 4.956 4.895 4.918 15,188,690 +0.02(+0.35%)
Jan 03, 2019 4.847 4.955 4.847 4.901 13,300,921 +0.04(+0.87%)
Jan 02, 2019 4.987 4.987 4.825 4.858 12,105,483 -0.18(-3.49%)
Dec 31, 2018 4.992 5.035 4.932 5.034 13,336,304 +0.05(+0.92%)
Dec 28, 2018 5.042 5.077 4.943 4.988 14,127,818 -0.00(-0.09%)
Dec 27, 2018 4.951 4.995 4.851 4.992 21,517,894 +0.01(+0.21%)
Dec 26, 2018 4.856 4.982 4.828 4.982 25,090,942 +0.14(+2.87%)
Dec 24, 2018 5.087 5.115 4.842 4.843 8,553,227 -0.25(-4.87%)
Dec 21, 2018 5.186 5.305 5.090 5.091 37,664,884 -0.10(-1.86%)
Dec 20, 2018 5.221 5.264 5.146 5.188 14,401,186 -0.02(-0.46%)
Dec 19, 2018 5.228 5.288 5.181 5.212 18,600,748 +0.00(+0.02%)
Dec 18, 2018 5.210 5.254 5.174 5.210 23,538,730 +0.03(+0.64%)
Dec 17, 2018 5.424 5.456 5.161 5.177 18,581,850 -0.23(-4.32%)
Dec 14, 2018 5.360 5.434 5.350 5.411 14,914,973 +0.03(+0.47%)
Dec 13, 2018 5.308 5.432 5.308 5.386 13,399,259 +0.08(+1.54%)
Dec 12, 2018 5.456 5.463 5.302 5.305 17,119,616 -0.13(-2.34%)
Dec 11, 2018 5.413 5.467 5.413 5.432 14,741,493 +0.04(+0.72%)
Dec 10, 2018 5.418 5.428 5.307 5.393 11,571,787 -0.01(-0.15%)
Dec 07, 2018 5.424 5.462 5.380 5.401 13,705,910 -0.02(-0.44%)
Dec 06, 2018 5.267 5.434 5.235 5.425 23,421,040 +0.14(+2.63%)
Dec 04, 2018 5.392 5.410 5.274 5.286 16,300,993 -0.12(-2.19%)
Dec 03, 2018 5.410 5.444 5.394 5.404 15,194,966 +0.00(+0.04%)
Nov 30, 2018 5.321 5.411 5.315 5.402 18,619,744 +0.11(+2.04%)
Nov 29, 2018 5.315 5.315 5.274 5.294 10,714,686 -0.02(-0.30%)
Nov 28, 2018 5.277 5.323 5.277 5.310 17,357,158 +0.02(+0.46%)
Nov 27, 2018 5.295 5.310 5.270 5.286 12,798,755 +0.01(+0.13%)
Nov 26, 2018 5.311 5.322 5.263 5.279 7,102,447 +0.00(+0.00%)
Nov 23, 2018 5.292 5.322 5.255 5.279 2,673,537 -0.01(-0.26%)
Nov 21, 2018 5.293 5.293 5.293 0 +0.03(+0.54%)
Nov 20, 2018 5.275 5.317 5.246 5.264 12,493,604 -0.01(-0.17%)
Nov 19, 2018 5.244 5.299 5.226 5.274 8,650,423 +0.04(+0.70%)
Nov 16, 2018 5.109 5.248 5.109 5.237 11,160,514 +0.11(+2.24%)
Nov 15, 2018 5.170 5.183 5.088 5.122 13,882,213 -0.05(-1.02%)
Nov 14, 2018 5.252 5.252 5.167 5.175 9,320,441 -0.06(-1.19%)
Nov 13, 2018 5.227 5.276 5.205 5.237 10,328,610 +0.02(+0.41%)
Nov 12, 2018 5.206 5.273 5.206 5.216 9,378,318 +0.02(+0.46%)
Nov 09, 2018 5.166 5.208 5.149 5.192 7,071,988 +0.00(+0.09%)
Nov 08, 2018 5.153 5.192 5.118 5.187 8,136,311 +0.03(+0.51%)
Nov 07, 2018 5.118 5.161 5.090 5.161 7,254,444 +0.07(+1.29%)
Nov 06, 2018 4.997 5.101 4.988 5.095 14,420,825 +0.11(+2.26%)
Nov 05, 2018 4.972 5.022 4.956 4.983 11,634,928 +0.03(+0.64%)
Nov 02, 2018 4.854 4.999 4.854 4.951 16,573,681 +0.06(+1.21%)
Nov 01, 2018 4.901 4.939 4.855 4.892 9,954,872 -0.00(-0.09%)
Oct 31, 2018 4.967 4.980 4.881 4.896 11,974,867 -0.08(-1.60%)
Oct 30, 2018 4.952 5.032 4.935 4.976 10,021,732 +0.04(+0.88%)
Oct 29, 2018 4.877 4.945 4.877 4.933 9,683,376 +0.10(+2.07%)
Oct 26, 2018 4.912 4.918 4.787 4.832 10,942,462 -0.09(-1.85%)
Oct 25, 2018 4.853 4.950 4.819 4.923 10,546,079 +0.07(+1.50%)
Oct 24, 2018 4.844 4.937 4.828 4.851 22,110,982 +0.02(+0.33%)
Oct 23, 2018 4.825 4.865 4.776 4.835 7,451,387 +0.00(+0.07%)
Oct 22, 2018 4.922 4.941 4.829 4.831 5,916,806 -0.09(-1.76%)
Oct 19, 2018 4.872 4.926 4.872 4.918 6,907,605 +0.05(+1.03%)
Oct 18, 2018 4.873 4.917 4.862 4.868 7,572,240 -0.01(-0.12%)
Oct 17, 2018 4.881 4.927 4.848 4.873 5,642,356 -0.03(-0.51%)
Oct 16, 2018 4.830 4.911 4.798 4.898 8,758,251 +0.07(+1.51%)
Oct 15, 2018 4.779 4.878 4.766 4.826 10,040,570 +0.06(+1.36%)
Oct 12, 2018 4.821 4.856 4.747 4.761 15,386,079 -0.03(-0.66%)
Oct 11, 2018 4.966 4.966 4.787 4.793 13,366,937 -0.15(-3.10%)
Oct 10, 2018 5.035 5.045 4.943 4.946 12,425,523 -0.10(-2.01%)
Oct 09, 2018 5.019 5.052 4.993 5.047 9,281,543 +0.03(+0.50%)
Oct 08, 2018 4.969 5.054 4.958 5.022 19,615,340 +0.07(+1.45%)
Oct 05, 2018 4.939 5.000 4.939 4.951 15,400,144 +0.02(+0.39%)
Oct 04, 2018 4.935 4.968 4.897 4.931 9,898,023 -0.03(-0.60%)
Oct 03, 2018 5.014 5.058 4.931 4.961 9,310,991 -0.06(-1.16%)
Oct 02, 2018 5.009 5.045 4.996 5.019 6,259,470 +0.03(+0.62%)
Oct 01, 2018 5.020 5.040 4.986 4.988 8,853,523 -0.03(-0.63%)
Sep 28, 2018 4.941 5.024 4.938 5.020 11,143,765 +0.08(+1.66%)
Sep 27, 2018 4.923 4.971 4.922 4.938 6,053,745 +0.01(+0.25%)
Sep 26, 2018 4.977 4.999 4.922 4.926 4,675,379 -0.05(-1.01%)
Sep 25, 2018 4.969 5.007 4.953 4.976 5,249,867 +0.02(+0.37%)
Sep 24, 2018 5.053 5.075 4.921 4.958 10,429,605 -0.12(-2.35%)
Sep 21, 2018 5.051 5.108 5.040 5.077 11,784,596 +0.02(+0.38%)
Sep 20, 2018 5.007 5.059 4.983 5.058 7,560,891 +0.05(+1.00%)
Sep 19, 2018 5.066 5.070 4.995 5.008 10,979,365 -0.04(-0.74%)
Sep 18, 2018 5.049 5.062 5.019 5.045 7,238,287 -0.01(-0.27%)
Sep 17, 2018 5.032 5.059 5.005 5.059 7,247,298 +0.04(+0.77%)
Sep 14, 2018 5.059 5.070 4.994 5.020 11,109,482 -0.05(-1.03%)
Sep 13, 2018 5.069 5.077 5.030 5.072 7,567,308 +0.03(+0.61%)
Sep 12, 2018 5.052 5.065 5.029 5.042 6,024,982 -0.01(-0.16%)
Sep 11, 2018 5.004 5.070 5.004 5.050 9,828,015 +0.02(+0.45%)
Sep 10, 2018 5.002 5.042 4.980 5.027 7,900,373 +0.05(+1.05%)
Sep 07, 2018 4.966 4.985 4.927 4.975 8,157,619 -0.01(-0.30%)
Sep 06, 2018 4.988 5.021 4.972 4.989 10,172,692 +0.02(+0.32%)
Sep 05, 2018 4.928 5.005 4.917 4.974 13,815,175 +0.03(+0.53%)
Sep 04, 2018 4.964 4.994 4.920 4.947 7,630,416 -0.04(-0.71%)
Aug 31, 2018 4.983 4.983 4.983 0 -0.00(-0.02%)
Aug 30, 2018 5.041 5.041 4.980 4.984 4,729,687 -0.04(-0.84%)
Aug 29, 2018 5.035 5.057 5.014 5.026 5,028,654 -0.00(-0.09%)
Aug 28, 2018 4.991 5.041 4.974 5.030 6,827,057 +0.04(+0.77%)
Aug 27, 2018 4.980 4.999 4.946 4.992 9,063,713 +0.02(+0.34%)
Aug 24, 2018 4.938 4.980 4.938 4.975 8,564,621 +0.03(+0.64%)
Aug 23, 2018 4.945 4.963 4.942 4.943 5,234,792 -0.00(-0.07%)
Aug 22, 2018 4.938 4.952 4.926 4.946 4,626,777 +0.00(+0.07%)
Aug 21, 2018 4.996 4.997 4.929 4.943 4,964,922 -0.06(-1.21%)
Aug 20, 2018 5.016 5.043 4.989 5.003 6,039,627 +0.01(+0.16%)
Aug 17, 2018 4.945 4.995 4.935 4.995 5,980,203 +0.05(+0.94%)
Aug 16, 2018 4.934 4.955 4.908 4.949 5,411,833 +0.02(+0.35%)
Aug 15, 2018 4.867 4.934 4.865 4.931 8,353,586 +0.05(+0.99%)
Aug 14, 2018 4.829 4.889 4.809 4.883 8,292,054 +0.06(+1.29%)
Aug 13, 2018 4.832 4.847 4.800 4.821 6,232,883 -0.02(-0.33%)
Aug 10, 2018 4.874 4.892 4.833 4.837 4,889,593 -0.04(-0.76%)
Aug 09, 2018 4.860 4.882 4.855 4.874 3,962,113 +0.01(+0.23%)
Aug 08, 2018 4.903 4.903 4.862 4.863 5,008,339 -0.03(-0.67%)
Aug 07, 2018 4.886 4.907 4.846 4.895 6,694,086 +0.01(+0.16%)
Aug 06, 2018 4.942 4.952 4.880 4.887 7,775,020 -0.05(-1.07%)
Aug 03, 2018 4.745 4.945 4.655 4.940 9,292,355 +0.11(+2.36%)
Aug 02, 2018 4.824 4.850 4.806 4.827 12,589,691 +0.00(+0.07%)
Aug 01, 2018 4.777 4.825 4.759 4.823 4,747,401 +0.01(+0.28%)
Jul 31, 2018 4.730 4.850 4.725 4.810 7,812,406 +0.10(+2.11%)
Jul 30, 2018 4.724 4.736 4.692 4.710 4,598,283 -0.01(-0.29%)
Jul 27, 2018 4.786 4.789 4.707 4.724 4,872,744 -0.04(-0.88%)
Jul 26, 2018 4.762 4.779 4.731 4.766 4,851,019 +0.02(+0.50%)
Jul 25, 2018 4.691 4.754 4.688 4.742 5,984,422 +0.06(+1.35%)
Jul 24, 2018 4.687 4.691 4.644 4.679 4,239,873 -0.01(-0.26%)
Jul 23, 2018 4.715 4.716 4.660 4.691 3,638,756 -0.02(-0.53%)
Jul 20, 2018 4.743 4.754 4.701 4.716 5,820,806 -0.05(-1.02%)
Jul 19, 2018 4.713 4.796 4.710 4.765 6,418,668 +0.04(+0.91%)
Jul 18, 2018 4.735 4.758 4.704 4.722 5,347,976 -0.02(-0.38%)
Jul 17, 2018 4.800 4.811 4.731 4.740 7,799,007 -0.05(-1.06%)
Jul 16, 2018 4.793 4.807 4.751 4.790 6,039,073 -0.02(-0.42%)
Jul 13, 2018 4.858 4.867 4.803 4.811 4,175,423 -0.03(-0.70%)
Jul 12, 2018 4.849 4.864 4.829 4.845 10,675,984 +0.01(+0.26%)
Jul 11, 2018 4.765 4.847 4.765 4.832 11,706,780 +0.07(+1.42%)
Jul 10, 2018 4.748 4.774 4.730 4.765 8,810,516 +0.02(+0.36%)
Jul 09, 2018 4.783 4.798 4.722 4.748 10,230,866 -0.03(-0.57%)
Jul 06, 2018 4.785 4.789 4.752 4.775 7,814,534 +0.01(+0.14%)
Jul 05, 2018 4.746 4.768 4.717 4.768 8,421,025 +0.02(+0.43%)
Jul 03, 2018 4.748 4.748 4.748 0 +0.01(+0.19%)
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.