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

Apartment Investment & Mgmt (NY: AIV )

9.130 -0.130 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2012 3.320 3.357 3.306 3.354 7,499,770 +0.03(+0.95%)
Dec 28, 2012 3.338 3.361 3.322 3.322 5,496,095 -0.03(-0.85%)
Dec 27, 2012 3.321 3.357 3.312 3.351 9,866,356 +0.03(+0.97%)
Dec 26, 2012 3.343 3.363 3.313 3.318 8,042,473 -0.02(-0.63%)
Dec 24, 2012 3.316 3.346 3.299 3.339 3,931,276 +0.02(+0.64%)
Dec 21, 2012 3.297 3.343 3.290 3.318 15,924,704 +0.00(+0.15%)
Dec 20, 2012 3.248 3.315 3.235 3.313 12,672,457 +0.07(+2.07%)
Dec 19, 2012 3.241 3.253 3.226 3.246 8,364,971 +0.01(+0.27%)
Dec 18, 2012 3.203 3.239 3.203 3.238 7,429,673 +0.04(+1.12%)
Dec 17, 2012 3.187 3.214 3.181 3.202 9,787,294 +0.03(+0.90%)
Dec 14, 2012 3.157 3.187 3.157 3.173 4,234,055 +0.01(+0.24%)
Dec 13, 2012 3.187 3.194 3.162 3.166 7,002,015 -0.02(-0.58%)
Dec 12, 2012 3.182 3.206 3.162 3.184 7,800,253 +0.01(+0.35%)
Dec 11, 2012 3.179 3.195 3.161 3.173 8,481,127 +0.01(+0.27%)
Dec 10, 2012 3.163 3.183 3.152 3.164 6,972,992 +0.00(+0.04%)
Dec 07, 2012 3.171 3.181 3.161 3.163 7,007,186 +0.00(+0.04%)
Dec 06, 2012 3.137 3.163 3.125 3.162 10,216,644 +0.05(+1.51%)
Dec 05, 2012 3.138 3.143 3.107 3.115 9,453,551 -0.02(-0.67%)
Dec 04, 2012 3.111 3.154 3.104 3.136 10,382,831 +0.02(+0.76%)
Nov 30, 2012 3.145 3.158 3.106 3.112 11,798,959 -0.02(-0.75%)
Nov 29, 2012 3.158 3.177 3.109 3.136 28,219,944 +0.02(+0.80%)
Nov 28, 2012 3.118 3.131 3.082 3.111 13,219,188 -0.02(-0.52%)
Nov 27, 2012 3.071 3.163 3.046 3.127 15,894,545 +0.04(+1.41%)
Nov 26, 2012 3.050 3.095 3.050 3.084 10,967,977 +0.02(+0.61%)
Nov 23, 2012 3.056 3.071 3.040 3.065 2,956,500 +0.02(+0.78%)
Nov 21, 2012 3.073 3.079 3.034 3.042 9,061,641 -0.03(-1.01%)
Nov 20, 2012 3.059 3.079 3.035 3.073 7,050,467 +0.01(+0.49%)
Nov 19, 2012 3.075 3.090 3.037 3.058 7,271,155 +0.01(+0.49%)
Nov 16, 2012 3.024 3.043 2.988 3.043 7,312,647 +0.03(+0.86%)
Nov 15, 2012 3.023 3.040 2.986 3.017 9,984,050 -0.01(-0.25%)
Nov 14, 2012 3.136 3.136 3.010 3.024 7,023,377 -0.11(-3.42%)
Nov 13, 2012 3.123 3.146 3.102 3.131 7,049,995 -0.01(-0.36%)
Nov 12, 2012 3.155 3.155 3.120 3.142 6,512,540 -0.00(-0.16%)
Nov 09, 2012 3.177 3.194 3.147 3.147 9,075,891 -0.04(-1.25%)
Nov 08, 2012 3.231 3.237 3.187 3.187 10,275,385 -0.05(-1.61%)
Nov 07, 2012 3.238 3.260 3.222 3.239 9,321,472 -0.02(-0.61%)
Nov 06, 2012 3.248 3.262 3.210 3.259 15,759,906 +0.04(+1.31%)
Nov 05, 2012 3.227 3.249 3.192 3.217 13,574,583 -0.03(-0.84%)
Nov 02, 2012 3.352 3.364 3.232 3.244 34,204,716 -0.10(-2.90%)
Nov 01, 2012 3.312 3.348 3.289 3.341 12,348,083 +0.03(+0.94%)
Oct 31, 2012 3.286 3.317 3.265 3.310 10,618,335 +0.04(+1.25%)
Oct 26, 2012 3.296 3.269 3.269 3.269 6,198,579 -0.03(-0.90%)
Oct 25, 2012 3.325 3.331 3.273 3.299 14,929,029 -0.01(-0.23%)
Oct 24, 2012 3.293 3.312 3.270 3.306 15,522,357 +0.02(+0.60%)
Oct 23, 2012 3.275 3.305 3.264 3.286 12,276,429 -0.04(-1.34%)
Oct 19, 2012 3.288 3.348 3.276 3.331 23,949,588 +0.04(+1.24%)
Oct 18, 2012 3.209 3.293 3.204 3.290 9,766,960 +0.07(+2.24%)
Oct 17, 2012 3.217 3.222 3.191 3.218 10,351,491 -0.00(-0.04%)
Oct 16, 2012 3.196 3.222 3.190 3.219 9,436,831 +0.03(+0.93%)
Oct 15, 2012 3.167 3.193 3.129 3.190 9,488,512 +0.03(+1.06%)
Oct 12, 2012 3.147 3.171 3.139 3.156 9,628,296 +0.00(+0.08%)
Oct 11, 2012 3.218 3.218 3.152 3.154 21,262,732 -0.05(-1.47%)
Oct 10, 2012 3.145 3.206 3.144 3.201 21,415,184 +0.05(+1.49%)
Oct 09, 2012 3.157 3.162 3.140 3.154 17,942,796 +0.01(+0.32%)
Oct 08, 2012 3.152 3.152 3.115 3.144 11,342,223 -0.02(-0.51%)
Oct 05, 2012 3.150 3.172 3.135 3.160 8,613,784 +0.02(+0.79%)
Oct 04, 2012 3.173 3.182 3.121 3.135 9,192,775 -0.02(-0.63%)
Oct 03, 2012 3.181 3.197 3.141 3.155 15,176,964 -0.02(-0.51%)
Oct 02, 2012 3.162 3.172 3.140 3.171 12,038,888 +0.01(+0.35%)
Oct 01, 2012 3.238 3.238 3.139 3.160 11,061,098 -0.06(-1.96%)
Sep 28, 2012 3.226 3.249 3.208 3.223 12,298,943 -0.01(-0.35%)
Sep 27, 2012 3.232 3.275 3.216 3.234 10,543,939 +0.02(+0.50%)
Sep 26, 2012 3.216 3.249 3.211 3.218 8,040,292 +0.01(+0.19%)
Sep 25, 2012 3.279 3.284 3.209 3.212 13,363,910 -0.06(-1.71%)
Sep 24, 2012 3.283 3.304 3.257 3.268 12,415,302 -0.04(-1.13%)
Sep 21, 2012 3.274 3.305 3.239 3.305 32,650,346 +0.05(+1.45%)
Sep 20, 2012 3.347 3.350 3.247 3.258 17,345,532 -0.11(-3.28%)
Sep 19, 2012 3.367 3.389 3.352 3.368 12,383,386 -0.00(-0.07%)
Sep 18, 2012 3.390 3.411 3.346 3.371 7,761,303 -0.03(-0.95%)
Sep 17, 2012 3.405 3.429 3.399 3.403 6,817,437 +0.00(+0.07%)
Sep 14, 2012 3.338 3.418 3.336 3.400 9,207,733 +0.08(+2.28%)
Sep 13, 2012 3.306 3.338 3.296 3.325 12,933,743 +0.03(+0.79%)
Sep 12, 2012 3.300 3.316 3.280 3.299 10,758,120 +0.00(+0.11%)
Sep 11, 2012 3.300 3.325 3.290 3.295 8,575,126 -0.01(-0.34%)
Sep 10, 2012 3.361 3.364 3.306 3.306 10,623,633 -0.07(-2.02%)
Sep 07, 2012 3.348 3.378 3.342 3.374 8,737,659 +0.03(+0.96%)
Sep 06, 2012 3.335 3.345 3.319 3.342 12,493,674 +0.03(+0.82%)
Sep 05, 2012 3.376 3.460 3.299 3.315 8,607,325 +0.00(+0.15%)
Sep 04, 2012 3.279 3.312 3.266 3.310 7,248,677 +0.03(+0.79%)
Aug 31, 2012 3.312 3.312 3.259 3.284 9,733,987 -0.01(-0.30%)
Aug 30, 2012 3.286 3.305 3.285 3.294 4,132,534 -0.01(-0.45%)
Aug 29, 2012 3.333 3.336 3.306 3.309 5,015,971 -0.02(-0.67%)
Aug 27, 2012 3.336 3.350 3.302 3.331 6,933,813 +0.00(+0.00%)
Aug 24, 2012 3.306 3.341 3.285 3.331 6,247,470 +0.02(+0.60%)
Aug 23, 2012 3.293 3.321 3.279 3.311 10,482,075 +0.01(+0.19%)
Aug 22, 2012 3.257 3.309 3.240 3.305 11,141,380 +0.04(+1.14%)
Aug 21, 2012 3.260 3.276 3.245 3.268 6,609,805 +0.01(+0.27%)
Aug 20, 2012 3.258 3.270 3.240 3.259 7,814,726 -0.01(-0.38%)
Aug 17, 2012 3.249 3.276 3.243 3.271 11,229,984 +0.02(+0.65%)
Aug 16, 2012 3.211 3.250 3.181 3.250 20,040,474 +0.04(+1.20%)
Aug 15, 2012 3.204 3.223 3.165 3.212 6,611,055 -0.01(-0.40%)
Aug 14, 2012 3.227 3.233 3.217 3.225 11,430,126 +0.00(+0.12%)
Aug 13, 2012 3.228 3.233 3.201 3.221 5,076,536 -0.00(-0.15%)
Aug 10, 2012 3.222 3.247 3.214 3.226 9,374,538 -0.01(-0.27%)
Aug 09, 2012 3.232 3.256 3.214 3.235 7,948,791 -0.01(-0.19%)
Aug 08, 2012 3.271 3.273 3.226 3.241 8,212,559 -0.04(-1.21%)
Aug 07, 2012 3.320 3.329 3.258 3.280 8,576,808 -0.04(-1.08%)
Aug 06, 2012 3.321 3.336 3.272 3.316 12,598,417 +0.01(+0.26%)
Aug 03, 2012 3.355 3.373 3.297 3.308 10,813,240 -0.02(-0.67%)
Aug 02, 2012 3.346 3.371 3.305 3.330 16,598,505 -0.02(-0.74%)
Aug 01, 2012 3.411 3.440 3.354 3.355 13,216,335 -0.04(-1.28%)
Jul 31, 2012 3.418 3.440 3.388 3.398 12,846,388 -0.03(-0.76%)
Jul 30, 2012 3.371 3.432 3.366 3.424 8,097,897 +0.05(+1.62%)
Jul 27, 2012 3.356 3.403 3.356 3.370 10,405,758 +0.03(+0.93%)
Jul 26, 2012 3.399 3.399 3.319 3.339 9,408,101 -0.01(-0.33%)
Jul 25, 2012 3.356 3.368 3.308 3.350 6,762,322 +0.01(+0.26%)
Jul 24, 2012 3.377 3.378 3.316 3.341 12,287,015 -0.03(-0.99%)
Jul 23, 2012 3.362 3.388 3.345 3.375 10,143,201 -0.02(-0.58%)
Jul 20, 2012 3.401 3.429 3.377 3.394 15,305,309 -0.03(-0.80%)
Jul 19, 2012 3.482 3.482 3.375 3.422 16,416,660 -0.04(-1.25%)
Jul 18, 2012 3.486 3.491 3.456 3.465 12,499,414 -0.04(-1.06%)
Jul 17, 2012 3.487 3.506 3.437 3.502 11,804,052 +0.03(+0.78%)
Jul 16, 2012 3.460 3.485 3.435 3.475 10,127,549 +0.00(+0.07%)
Jul 13, 2012 3.414 3.476 3.413 3.473 10,256,588 +0.06(+1.82%)
Jul 12, 2012 3.357 3.430 3.339 3.411 15,834,944 +0.04(+1.25%)
Jul 11, 2012 3.357 3.387 3.334 3.368 15,588,369 +0.01(+0.22%)
Jul 10, 2012 3.435 3.439 3.349 3.361 11,926,973 -0.06(-1.77%)
Jul 09, 2012 3.402 3.422 3.381 3.422 11,408,872 +0.03(+0.91%)
Jul 06, 2012 3.355 3.402 3.350 3.391 12,574,661 +0.00(+0.00%)
Jul 05, 2012 3.404 3.428 3.377 3.391 11,449,192 -0.02(-0.65%)
Jul 03, 2012 3.396 3.413 3.375 3.413 11,507,609 +0.02(+0.73%)
Jul 02, 2012 3.366 3.391 3.329 3.388 22,198,260 +0.04(+1.18%)
Jun 29, 2012 3.357 3.365 3.330 3.349 20,505,250 +0.04(+1.31%)
Jun 28, 2012 3.263 3.308 3.230 3.305 13,056,873 +0.03(+0.79%)
Jun 27, 2012 3.294 3.302 3.258 3.279 11,054,544 -0.00(-0.11%)
Jun 26, 2012 3.292 3.308 3.252 3.283 13,092,293 +0.00(+0.08%)
Jun 25, 2012 3.256 3.298 3.242 3.280 15,721,880 -0.01(-0.38%)
Jun 22, 2012 3.337 3.345 3.241 3.293 32,269,442 -0.01(-0.26%)
Jun 21, 2012 3.376 3.378 3.293 3.302 103,919,568 -0.14(-4.03%)
Jun 20, 2012 3.444 3.465 3.412 3.440 8,599,748 +0.00(+0.07%)
Jun 19, 2012 3.445 3.461 3.414 3.438 7,915,187 +0.01(+0.25%)
Jun 18, 2012 3.391 3.455 3.368 3.429 8,266,303 +0.04(+1.06%)
Jun 15, 2012 3.397 3.406 3.362 3.393 12,518,730 +0.01(+0.26%)
Jun 14, 2012 3.321 3.398 3.314 3.385 7,796,400 +0.08(+2.28%)
Jun 13, 2012 3.345 3.366 3.292 3.309 10,766,939 -0.05(-1.44%)
Jun 12, 2012 3.319 3.359 3.278 3.357 12,506,057 +0.05(+1.50%)
Jun 11, 2012 3.397 3.406 3.303 3.308 11,832,506 -0.06(-1.73%)
Jun 08, 2012 3.324 3.372 3.313 3.366 17,573,400 +0.03(+0.85%)
Jun 07, 2012 3.396 3.403 3.331 3.337 15,446,108 -0.02(-0.70%)
Jun 06, 2012 3.326 3.362 3.302 3.361 12,998,674 +0.07(+2.18%)
Jun 05, 2012 3.204 3.302 3.199 3.289 8,905,846 +0.07(+2.15%)
Jun 04, 2012 3.254 3.258 3.197 3.220 15,451,169 -0.03(-0.91%)
Jun 01, 2012 3.282 3.311 3.241 3.250 17,039,792 -0.10(-3.10%)
May 31, 2012 3.328 3.378 3.284 3.354 25,557,876 +0.03(+1.01%)
May 30, 2012 3.355 3.359 3.320 3.320 14,529,599 -0.07(-2.01%)
May 29, 2012 3.329 3.409 3.323 3.388 23,809,856 +0.08(+2.40%)
May 25, 2012 3.320 3.339 3.295 3.309 10,237,910 -0.00(-0.15%)
May 24, 2012 3.303 3.319 3.264 3.314 8,131,985 +0.02(+0.72%)
May 23, 2012 3.233 3.302 3.204 3.290 12,882,760 +0.04(+1.18%)
May 22, 2012 3.243 3.289 3.232 3.252 11,609,695 +0.01(+0.38%)
May 21, 2012 3.205 3.251 3.185 3.240 10,742,296 +0.05(+1.55%)
May 18, 2012 3.201 3.242 3.176 3.190 10,919,427 -0.01(-0.35%)
May 17, 2012 3.298 3.310 3.199 3.201 13,894,656 -0.11(-3.22%)
May 16, 2012 3.370 3.370 3.305 3.308 12,769,591 -0.05(-1.50%)
May 15, 2012 3.379 3.395 3.341 3.358 11,872,382 -0.01(-0.33%)
May 14, 2012 3.367 3.422 3.367 3.369 16,056,233 -0.03(-0.91%)
May 11, 2012 3.364 3.413 3.342 3.400 52,201,632 -0.04(-1.08%)
May 10, 2012 3.458 3.463 3.416 3.437 8,228,992 +0.00(+0.14%)
May 09, 2012 3.333 3.458 3.330 3.432 15,657,770 +0.05(+1.39%)
May 08, 2012 3.389 3.410 3.374 3.385 10,542,274 -0.02(-0.58%)
May 07, 2012 3.351 3.415 3.351 3.405 6,700,412 +0.04(+1.29%)
May 04, 2012 3.344 3.393 3.309 3.362 23,447,880 +0.01(+0.18%)
May 03, 2012 3.358 3.375 3.343 3.356 13,898,459 +0.00(+0.07%)
May 02, 2012 3.365 3.369 3.341 3.353 9,184,414 -0.04(-1.10%)
May 01, 2012 3.367 3.416 3.354 3.390 12,123,021 +0.03(+0.88%)
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%)
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.