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

Apartment Investment & Mgmt (NY: AIV )

9.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 30, 2009 1.106 1.125 1.082 1.086 17,493,140 -0.02(-1.45%)
Jun 29, 2009 1.132 1.132 1.086 1.102 20,137,352 -0.02(-1.96%)
Jun 26, 2009 1.069 1.132 1.048 1.124 25,944,340 +0.05(+4.93%)
Jun 25, 2009 1.008 1.071 0.9942 1.071 32,094,438 +0.03(+3.31%)
Jun 24, 2009 1.057 1.092 1.024 1.037 24,059,890 -0.01(-0.94%)
Jun 23, 2009 1.043 1.079 1.030 1.047 23,581,292 +0.01(+0.71%)
Jun 22, 2009 1.095 1.111 1.031 1.040 29,865,240 -0.08(-6.82%)
Jun 19, 2009 1.132 1.139 1.090 1.116 23,130,200 -0.00(-0.22%)
Jun 18, 2009 1.129 1.137 1.101 1.118 22,260,502 -0.00(-0.22%)
Jun 17, 2009 1.182 1.197 1.102 1.121 33,438,018 -0.06(-5.19%)
Jun 16, 2009 1.215 1.233 1.151 1.182 26,610,650 -0.02(-1.53%)
Jun 15, 2009 1.313 1.313 1.197 1.200 33,334,462 -0.14(-10.44%)
Jun 12, 2009 1.264 1.340 1.257 1.340 18,171,852 +0.07(+5.61%)
Jun 11, 2009 1.292 1.326 1.267 1.269 16,731,747 -0.02(-1.90%)
Jun 10, 2009 1.351 1.360 1.258 1.294 23,773,950 -0.04(-2.77%)
Jun 09, 2009 1.344 1.346 1.303 1.330 21,383,422 -0.00(-0.18%)
Jun 08, 2009 1.317 1.354 1.286 1.333 24,930,306 +0.02(+1.40%)
Jun 05, 2009 1.356 1.362 1.307 1.315 32,406,336 -0.01(-0.92%)
Jun 04, 2009 1.258 1.337 1.245 1.327 34,764,536 +0.08(+6.40%)
Jun 03, 2009 1.202 1.251 1.162 1.247 27,758,230 +0.03(+2.52%)
Jun 02, 2009 1.245 1.256 1.202 1.216 34,101,916 -0.03(-2.17%)
Jun 01, 2009 1.184 1.295 1.165 1.243 48,995,800 +0.08(+7.20%)
May 29, 2009 1.091 1.162 1.075 1.160 37,626,752 +0.05(+4.54%)
May 28, 2009 1.105 1.116 1.056 1.110 25,139,626 +0.04(+3.31%)
May 27, 2009 1.130 1.135 1.068 1.074 35,302,756 -0.07(-5.81%)
May 26, 2009 1.083 1.164 1.071 1.140 49,782,624 +0.05(+4.26%)
May 22, 2009 1.143 1.154 1.085 1.094 23,229,586 -0.04(-3.68%)
May 21, 2009 1.069 1.164 1.065 1.135 32,684,324 +0.03(+3.12%)
May 20, 2009 1.103 1.171 1.098 1.101 36,707,696 +0.02(+1.82%)
May 19, 2009 1.076 1.121 1.042 1.081 37,350,492 -0.00(-0.45%)
May 18, 2009 0.9757 1.090 0.9659 1.086 42,914,560 +0.13(+13.90%)
May 15, 2009 0.9708 0.9954 0.9279 0.9537 37,939,164 -0.03(-3.00%)
May 14, 2009 0.9303 0.9954 0.8999 0.9831 36,637,136 +0.04(+4.03%)
May 13, 2009 1.026 1.035 0.9328 0.9451 34,807,784 -0.11(-10.64%)
May 12, 2009 1.094 1.107 1.018 1.058 30,118,504 -0.02(-2.15%)
May 11, 2009 1.071 1.127 1.071 1.081 43,748,812 -0.08(-6.67%)
May 08, 2009 1.048 1.162 1.037 1.158 47,830,232 +0.15(+14.82%)
May 07, 2009 1.107 1.148 0.9938 1.009 46,172,784 -0.09(-8.35%)
May 06, 2009 1.034 1.116 1.024 1.100 51,274,848 +0.10(+9.78%)
May 05, 2009 1.013 1.034 0.9804 1.002 41,504,620 -0.03(-2.73%)
May 04, 2009 0.9755 1.033 0.9755 1.031 58,000,396 +0.14(+15.68%)
May 01, 2009 0.8946 0.9240 0.8554 0.8909 42,517,856 -0.00(-0.41%)
Apr 30, 2009 0.8946 0.9363 0.8762 0.8946 31,079,116 +0.01(+1.53%)
Apr 29, 2009 0.8652 0.8885 0.8578 0.8811 27,493,646 +0.04(+4.66%)
Apr 28, 2009 0.8247 0.8750 0.8088 0.8419 22,954,136 +0.01(+1.78%)
Apr 27, 2009 0.8762 0.8848 0.8002 0.8272 37,369,292 -0.07(-8.16%)
Apr 24, 2009 0.8676 0.9191 0.8345 0.9007 52,896,092 +0.04(+4.85%)
Apr 23, 2009 0.8284 0.8627 0.8064 0.8590 39,634,700 +0.03(+3.24%)
Apr 22, 2009 0.8113 0.8897 0.8113 0.8321 66,601,132 -0.00(-0.29%)
Apr 21, 2009 0.7242 0.8492 0.7144 0.8345 70,585,360 +0.11(+15.23%)
Apr 20, 2009 0.8027 0.8235 0.7206 0.7242 71,987,112 -0.12(-14.22%)
Apr 17, 2009 0.8321 0.8787 0.8027 0.8443 68,280,144 -0.01(-1.43%)
Apr 16, 2009 0.8272 0.8860 0.7794 0.8566 71,058,440 +0.03(+3.71%)
Apr 15, 2009 0.7488 0.8296 0.7353 0.8260 67,117,696 +0.07(+9.95%)
Apr 14, 2009 0.8162 0.8394 0.7512 0.7512 57,234,996 -0.06(-7.40%)
Apr 13, 2009 0.8382 0.8639 0.8027 0.8113 63,133,660 -0.06(-6.50%)
Apr 09, 2009 0.7806 0.8676 0.7671 0.8676 71,845,952 +0.13(+17.22%)
Apr 08, 2009 0.7659 0.7843 0.7279 0.7402 37,477,944 -0.00(-0.17%)
Apr 07, 2009 0.7659 0.7965 0.7402 0.7414 40,509,484 -0.04(-5.47%)
Apr 06, 2009 0.7696 0.8088 0.7488 0.7843 37,096,936 -0.00(-0.16%)
Apr 03, 2009 0.7144 0.7880 0.6789 0.7855 55,192,348 +0.07(+9.57%)
Apr 02, 2009 0.7034 0.7242 0.6924 0.7169 47,055,268 +0.04(+5.98%)
Apr 01, 2009 0.6519 0.6899 0.6348 0.6765 32,726,366 +0.00(+0.73%)
Mar 31, 2009 0.6274 0.7010 0.6152 0.6716 55,892,984 +0.06(+9.82%)
Mar 30, 2009 0.6483 0.6507 0.6115 0.6115 34,589,404 -0.09(-13.07%)
Mar 26, 2009 0.6875 0.7071 0.6495 0.7034 36,871,120 +0.02(+2.68%)
Mar 25, 2009 0.6863 0.7341 0.6262 0.6850 50,924,204 +0.01(+0.90%)
Mar 24, 2009 0.7341 0.7475 0.6740 0.6789 42,505,272 -0.07(-9.92%)
Mar 23, 2009 0.6863 0.7549 0.6850 0.7537 55,328,256 +0.13(+20.35%)
Mar 20, 2009 0.6679 0.6765 0.6225 0.6262 41,833,784 -0.07(-10.04%)
Mar 19, 2009 0.7512 0.7561 0.6679 0.6961 40,349,680 -0.04(-5.33%)
Mar 18, 2009 0.6752 0.7463 0.6372 0.7353 49,895,892 +0.04(+5.82%)
Mar 17, 2009 0.6164 0.6948 0.6029 0.6948 46,790,192 +0.08(+13.17%)
Mar 16, 2009 0.7402 0.7475 0.6115 0.6140 39,468,696 -0.10(-14.36%)
Mar 13, 2009 0.7414 0.7414 0.6703 0.7169 0 -0.02(-2.50%)
Mar 12, 2009 0.6666 0.7586 0.6519 0.7353 56,018,416 +0.07(+9.89%)
Mar 11, 2009 0.7132 0.7181 0.6519 0.6691 47,818,180 -0.04(-6.02%)
Mar 10, 2009 0.6397 0.7120 0.6250 0.7120 65,189,180 +0.08(+13.48%)
Mar 09, 2009 0.6115 0.6359 0.5735 0.6274 37,171,960 +0.02(+3.64%)
Mar 06, 2009 0.6213 0.6287 0.5600 0.6054 0 -0.00(-0.80%)
Mar 05, 2009 0.6434 0.6434 0.6017 0.6103 46,855,328 -0.05(-7.95%)
Mar 04, 2009 0.6605 0.6863 0.6311 0.6630 41,373,640 +0.05(+8.42%)
Mar 02, 2009 0.6317 0.6581 0.6029 0.6115 41,933,404 -0.03(-4.41%)
Feb 27, 2009 0.6238 0.6617 0.6005 0.6397 0 +0.01(+0.97%)
Feb 26, 2009 0.6875 0.6936 0.6250 0.6336 42,681,220 -0.04(-5.48%)
Feb 25, 2009 0.6850 0.7046 0.6372 0.6703 37,739,272 -0.02(-3.36%)
Feb 24, 2009 0.6274 0.7034 0.6274 0.6936 48,503,760 +0.06(+8.64%)
Feb 23, 2009 0.6875 0.6948 0.6323 0.6385 43,835,488 -0.05(-6.63%)
Feb 20, 2009 0.6078 0.6973 0.6005 0.6838 0 +0.06(+9.20%)
Feb 19, 2009 0.6740 0.7010 0.6213 0.6262 30,975,806 -0.04(-5.89%)
Feb 18, 2009 0.6863 0.6863 0.6311 0.6654 42,108,124 +0.01(+2.07%)
Feb 17, 2009 0.6997 0.6997 0.6446 0.6519 45,589,524 -0.07(-9.37%)
Feb 13, 2009 0.7831 0.7965 0.7181 0.7193 0 -0.07(-9.27%)
Feb 12, 2009 0.7892 0.7990 0.7230 0.7929 44,752,468 -0.01(-0.77%)
Feb 11, 2009 0.7867 0.8149 0.7598 0.7990 37,722,684 +0.02(+2.35%)
Feb 10, 2009 0.8872 0.8995 0.7671 0.7806 54,702,664 -0.12(-13.22%)
Feb 09, 2009 0.8946 0.9019 0.8590 0.8995 28,517,824 +0.01(+1.24%)
Feb 06, 2009 1.124 1.124 0.7720 0.8885 0 -0.06(-6.21%)
Feb 05, 2009 1.045 1.045 0.9350 0.9473 46,723,288 -0.11(-10.74%)
Feb 04, 2009 1.078 1.145 1.059 1.061 27,740,222 -0.03(-2.91%)
Feb 03, 2009 1.043 1.116 1.043 1.093 30,080,886 -0.00(-0.22%)
Feb 02, 2009 1.058 1.113 1.055 1.096 34,291,468 +0.01(+0.56%)
Jan 30, 2009 1.175 1.196 1.072 1.089 0 -0.07(-6.12%)
Jan 29, 2009 1.238 1.256 1.149 1.161 42,878,444 -0.12(-9.38%)
Jan 28, 2009 1.251 1.287 1.201 1.281 38,319,928 +0.09(+7.62%)
Jan 27, 2009 1.227 1.251 1.154 1.190 19,777,606 -0.01(-1.02%)
Jan 26, 2009 1.218 1.251 1.162 1.202 27,190,242 -0.00(-0.30%)
Jan 23, 2009 1.104 1.217 1.078 1.206 0 +0.06(+5.69%)
Jan 22, 2009 1.115 1.215 1.098 1.141 34,275,532 -0.08(-6.62%)
Jan 21, 2009 1.105 1.227 1.066 1.222 43,721,216 +0.16(+15.13%)
Jan 20, 2009 1.278 1.286 1.053 1.061 42,900,544 -0.23(-17.84%)
Jan 16, 2009 1.260 1.323 1.168 1.292 0 +0.07(+5.72%)
Jan 15, 2009 1.180 1.294 1.103 1.222 37,440,536 +0.03(+2.68%)
Jan 14, 2009 1.234 1.239 1.173 1.190 28,647,270 -0.08(-6.09%)
Jan 13, 2009 1.263 1.303 1.227 1.267 25,870,280 -0.02(-1.80%)
Jan 12, 2009 1.467 1.469 1.274 1.290 24,002,720 -0.19(-12.83%)
Jan 09, 2009 1.462 1.542 1.434 1.480 32,243,772 +0.02(+1.43%)
Jan 08, 2009 1.422 1.484 1.388 1.460 19,516,610 +0.00(+0.34%)
Jan 07, 2009 1.516 1.551 1.440 1.455 21,157,308 -0.10(-6.54%)
Jan 06, 2009 1.453 1.580 1.388 1.556 28,284,736 +0.16(+11.40%)
Jan 05, 2009 1.430 1.468 1.369 1.397 20,661,054 -0.03(-2.06%)
Jan 02, 2009 1.467 1.483 1.402 1.426 0 +0.01(+0.78%)
Jan 01, 2009 1.379 1.495 1.349 1.415 0 +0.00(+0.00%)
Dec 31, 2008 1.379 1.495 1.349 1.415 23,084,152 +0.03(+2.39%)
Dec 30, 2008 1.332 1.390 1.317 1.382 17,152,780 +0.06(+4.64%)
Dec 29, 2008 1.415 1.415 1.287 1.321 18,530,148 -0.08(-5.77%)
Dec 26, 2008 1.373 1.409 1.333 1.402 0 +0.04(+3.25%)
Dec 24, 2008 1.337 1.371 1.309 1.358 11,475,093 -0.18(-11.94%)
Dec 23, 2008 1.595 1.649 1.535 1.542 23,014,760 -0.05(-3.16%)
Dec 22, 2008 1.626 1.668 1.513 1.592 37,956,304 -0.01(-0.60%)
Dec 19, 2008 1.526 1.679 1.487 1.602 47,979,636 +0.11(+7.66%)
Dec 18, 2008 1.734 1.734 1.469 1.488 38,392,296 -0.20(-11.92%)
Dec 17, 2008 1.576 1.824 1.519 1.689 37,641,724 +0.06(+3.83%)
Dec 16, 2008 1.379 1.632 1.325 1.627 53,182,432 +0.29(+22.03%)
Dec 15, 2008 1.398 1.406 1.289 1.333 38,238,888 -0.05(-3.47%)
Dec 12, 2008 1.200 1.398 1.199 1.381 0 +0.16(+13.50%)
Dec 11, 2008 1.500 1.500 1.201 1.217 41,466,648 -0.32(-20.70%)
Dec 10, 2008 1.366 1.546 1.353 1.535 35,784,916 +0.21(+15.42%)
Dec 09, 2008 1.397 1.451 1.305 1.330 30,211,874 -0.12(-8.20%)
Dec 08, 2008 1.411 1.488 1.331 1.448 42,435,192 +0.06(+4.23%)
Dec 05, 2008 1.277 1.400 1.265 1.390 0 +0.07(+5.56%)
Dec 04, 2008 1.394 1.496 1.297 1.317 30,087,016 -0.11(-7.96%)
Dec 03, 2008 1.284 1.446 1.228 1.430 36,047,896 +0.12(+8.85%)
Dec 02, 2008 1.221 1.361 1.197 1.314 51,358,992 +0.13(+11.16%)
Dec 01, 2008 1.331 1.355 1.094 1.182 41,633,900 -0.19(-14.04%)
Nov 28, 2008 1.403 1.452 1.363 1.375 13,629,622 -0.05(-3.37%)
Nov 26, 2008 1.300 1.434 1.243 1.423 82,425,184 +0.10(+7.23%)
Nov 25, 2008 1.376 1.579 1.159 1.327 72,460,560 -0.05(-3.57%)
Nov 24, 2008 1.088 1.409 1.088 1.376 48,575,108 +0.30(+27.56%)
Nov 21, 2008 0.9892 1.162 0.8405 1.079 57,081,456 +0.13(+13.64%)
Nov 20, 2008 1.073 1.137 0.9352 0.9496 56,702,128 -0.12(-11.01%)
Nov 19, 2008 1.215 1.260 1.046 1.067 41,946,660 -0.15(-12.40%)
Nov 18, 2008 1.282 1.311 1.173 1.218 29,475,040 -0.06(-4.96%)
Nov 17, 2008 1.424 1.459 1.265 1.282 29,458,770 -0.17(-11.58%)
Nov 14, 2008 1.753 1.769 1.427 1.450 0 -0.38(-20.77%)
Nov 13, 2008 1.582 1.873 1.481 1.830 29,199,010 +0.26(+16.67%)
Nov 12, 2008 1.658 1.661 1.553 1.568 34,122,948 -0.12(-7.23%)
Nov 11, 2008 1.571 1.704 1.529 1.691 29,992,324 +0.09(+5.86%)
Nov 10, 2008 1.735 1.811 1.553 1.597 24,991,890 -0.11(-6.46%)
Nov 07, 2008 1.628 1.740 1.589 1.707 0 +0.09(+5.48%)
Nov 06, 2008 1.807 1.823 1.608 1.619 21,005,204 -0.19(-10.42%)
Nov 05, 2008 1.954 1.984 1.784 1.807 33,554,276 -0.17(-8.50%)
Nov 04, 2008 1.879 1.996 1.826 1.975 23,644,132 +0.15(+8.21%)
Nov 03, 2008 1.814 1.872 1.764 1.825 17,796,494 +0.07(+4.03%)
Oct 31, 2008 1.609 1.806 1.572 1.754 0 +0.19(+12.11%)
Oct 30, 2008 1.554 1.597 1.465 1.565 22,661,468 +0.08(+5.67%)
Oct 29, 2008 1.435 1.576 1.435 1.481 28,951,628 -0.01(-0.64%)
Oct 28, 2008 1.296 1.494 1.199 1.490 37,497,560 +0.23(+18.38%)
Oct 27, 2008 1.486 1.504 1.245 1.259 25,754,044 -0.21(-14.08%)
Oct 24, 2008 1.496 1.580 1.369 1.465 0 -0.16(-9.62%)
Oct 23, 2008 1.941 2.004 1.556 1.621 37,022,780 -0.45(-21.67%)
Oct 22, 2008 2.310 2.310 1.973 2.070 24,400,690 -0.25(-10.85%)
Oct 21, 2008 2.443 2.521 2.313 2.321 15,911,194 -0.14(-5.72%)
Oct 20, 2008 2.386 2.467 2.325 2.462 9,569,595 +0.11(+4.62%)
Oct 17, 2008 2.344 2.508 2.247 2.353 0 -0.05(-2.21%)
Oct 16, 2008 2.371 2.437 2.214 2.407 26,879,900 +0.07(+2.93%)
Oct 15, 2008 2.590 2.596 2.262 2.338 27,028,234 -0.27(-10.42%)
Oct 14, 2008 2.807 2.848 2.505 2.610 33,522,590 -0.09(-3.20%)
Oct 13, 2008 2.680 2.750 2.560 2.696 21,574,328 +0.15(+6.00%)
Oct 10, 2008 2.324 2.660 2.183 2.544 0 +0.09(+3.66%)
Oct 09, 2008 2.803 2.817 2.344 2.454 26,389,106 -0.32(-11.66%)
Oct 08, 2008 2.930 3.187 2.714 2.778 30,807,754 -0.24(-7.88%)
Oct 07, 2008 4.128 4.132 3.016 3.016 21,617,326 -1.12(-27.14%)
Oct 06, 2008 3.499 5.164 3.310 4.139 31,911,194 +0.48(+13.05%)
Oct 03, 2008 3.872 4.003 3.518 3.661 0 -0.15(-3.88%)
Oct 02, 2008 4.163 4.195 3.803 3.809 9,169,686 -0.29(-7.04%)
Oct 01, 2008 4.091 4.191 3.987 4.098 8,306,034 -0.04(-1.06%)
Sep 30, 2008 3.849 4.315 3.776 4.141 15,375,153 +0.39(+10.44%)
Sep 29, 2008 4.117 4.149 3.571 3.750 11,878,332 -0.41(-9.86%)
Sep 26, 2008 3.819 4.178 3.819 4.160 0 +0.22(+5.55%)
Sep 25, 2008 3.927 4.046 3.897 3.942 13,575,558 +0.04(+1.03%)
Sep 24, 2008 3.894 3.947 3.832 3.901 11,191,275 +0.00(+0.06%)
Sep 23, 2008 3.826 4.005 3.826 3.899 11,548,989 +0.08(+2.04%)
Sep 22, 2008 4.229 4.251 3.810 3.821 15,746,108 -0.47(-10.92%)
Sep 19, 2008 4.376 4.967 4.080 4.289 0 +0.24(+5.84%)
Sep 18, 2008 3.673 4.073 3.459 4.053 45,771,244 +0.42(+11.67%)
Sep 17, 2008 3.908 3.982 3.575 3.629 34,925,972 -0.36(-9.07%)
Sep 16, 2008 3.855 4.021 3.820 3.991 28,829,376 +0.10(+2.52%)
Sep 15, 2008 4.003 4.247 3.893 3.893 28,727,608 -0.33(-7.81%)
Sep 12, 2008 4.114 4.255 4.068 4.223 0 +0.06(+1.42%)
Sep 11, 2008 4.065 4.170 4.004 4.164 15,578,485 +0.01(+0.17%)
Sep 10, 2008 4.266 4.292 4.086 4.157 15,875,789 -0.08(-1.98%)
Sep 09, 2008 4.342 4.400 4.230 4.241 22,310,514 -0.11(-2.55%)
Sep 08, 2008 4.392 4.507 4.193 4.352 20,101,092 +0.16(+3.81%)
Sep 05, 2008 4.131 4.205 4.073 4.192 0 +0.02(+0.51%)
Sep 04, 2008 4.273 4.298 4.154 4.171 13,345,852 -0.12(-2.70%)
Sep 03, 2008 4.212 4.301 4.123 4.287 15,188,098 +0.09(+2.20%)
Sep 02, 2008 4.281 4.367 4.101 4.195 10,141,693 +0.00(+0.08%)
Aug 29, 2008 4.224 4.276 4.182 4.191 0 -0.09(-2.07%)
Aug 28, 2008 4.214 4.295 4.172 4.280 8,506,965 +0.10(+2.49%)
Aug 27, 2008 4.209 4.212 4.126 4.176 7,695,977 -0.01(-0.25%)
Aug 26, 2008 4.131 4.215 4.081 4.186 10,763,428 +0.06(+1.55%)
Aug 25, 2008 4.241 4.253 4.113 4.123 8,221,060 -0.16(-3.68%)
Aug 22, 2008 4.216 4.316 4.157 4.280 0 +0.08(+2.00%)
Aug 21, 2008 4.192 4.244 4.162 4.196 8,799,001 -0.02(-0.59%)
Aug 20, 2008 4.246 4.270 4.144 4.221 9,353,849 -0.01(-0.34%)
Aug 19, 2008 4.263 4.263 4.166 4.235 9,929,566 -0.07(-1.51%)
Aug 18, 2008 4.499 4.527 4.238 4.300 12,660,418 -0.19(-4.27%)
Aug 15, 2008 4.473 4.535 4.416 4.491 0 -0.00(-0.11%)
Aug 14, 2008 4.432 4.536 4.428 4.496 12,038,835 -0.00(-0.05%)
Aug 13, 2008 4.481 4.561 4.418 4.499 13,762,469 +0.03(+0.61%)
Aug 12, 2008 4.488 4.581 4.413 4.471 12,621,791 -0.06(-1.41%)
Aug 11, 2008 4.597 4.677 4.487 4.535 25,121,418 -0.08(-1.79%)
Aug 08, 2008 4.402 4.687 4.386 4.618 17,597,698 +0.23(+5.14%)
Aug 07, 2008 4.402 4.518 4.357 4.392 16,899,158 -0.07(-1.51%)
Aug 06, 2008 4.500 4.521 4.425 4.460 18,389,482 -0.04(-0.92%)
Aug 05, 2008 4.204 4.519 4.204 4.501 21,211,176 +0.32(+7.73%)
Aug 04, 2008 4.251 4.277 4.141 4.178 16,666,787 -0.03(-0.79%)
Aug 01, 2008 4.301 4.514 4.123 4.211 31,216,424 +0.17(+4.21%)
Jul 31, 2008 4.015 4.119 3.990 4.041 14,043,039 -0.04(-1.01%)
Jul 30, 2008 4.198 4.279 3.953 4.082 16,678,845 -0.07(-1.62%)
Jul 29, 2008 4.150 4.158 3.858 4.150 21,931,052 +0.31(+7.97%)
Jul 28, 2008 4.009 4.040 3.840 3.843 17,287,212 -0.17(-4.19%)
Jul 25, 2008 4.005 4.078 3.923 4.011 23,279,782 +0.04(+0.95%)
Jul 24, 2008 4.481 4.584 3.932 3.974 32,228,428 -0.80(-16.83%)
Jul 23, 2008 4.700 5.000 4.674 4.778 30,079,518 +0.09(+1.99%)
Jul 22, 2008 4.387 4.723 4.324 4.684 26,295,726 +0.28(+6.45%)
Jul 21, 2008 4.275 4.435 4.259 4.400 13,076,833 +0.11(+2.56%)
Jul 18, 2008 4.259 4.319 4.157 4.290 13,296,486 +0.04(+1.06%)
Jul 17, 2008 4.117 4.293 4.053 4.246 20,185,254 +0.13(+3.25%)
Jul 16, 2008 3.802 4.138 3.748 4.112 21,097,680 +0.32(+8.42%)
Jul 15, 2008 3.731 3.923 3.709 3.793 23,868,868 +0.05(+1.46%)
Jul 14, 2008 4.015 4.034 3.737 3.738 17,451,502 -0.21(-5.22%)
Jul 11, 2008 3.800 4.056 3.791 3.944 19,578,344 -0.02(-0.51%)
Jul 10, 2008 3.815 4.039 3.778 3.964 16,282,454 +0.13(+3.33%)
Jul 09, 2008 4.192 4.210 3.826 3.836 13,585,164 -0.38(-9.00%)
Jul 08, 2008 3.854 4.246 3.841 4.216 19,048,492 +0.36(+9.39%)
Jul 07, 2008 3.998 4.034 3.832 3.854 13,348,676 -0.11(-2.86%)
Jul 04, 2008 3.990 4.023 3.918 3.968 8,237,634 +0.00(+0.00%)
Jul 03, 2008 3.990 4.023 3.918 3.968 8,237,634 +0.02(+0.63%)
Jul 02, 2008 4.042 4.070 3.943 3.943 9,014,062 -0.11(-2.74%)
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.