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 (%)
Aug 31, 2017 5.756 5.775 5.731 5.743 6,152,675 -0.01(-0.13%)
Aug 30, 2017 5.687 5.751 5.671 5.751 4,917,958 +0.05(+0.93%)
Aug 29, 2017 5.775 5.805 5.695 5.697 4,442,679 -0.07(-1.19%)
Aug 28, 2017 5.799 5.809 5.711 5.766 4,295,087 -0.03(-0.52%)
Aug 25, 2017 5.819 5.829 5.792 5.796 4,308,734 -0.01(-0.20%)
Aug 24, 2017 5.822 5.848 5.796 5.808 7,701,519 -0.01(-0.13%)
Aug 23, 2017 5.751 5.836 5.728 5.815 8,819,159 +0.07(+1.15%)
Aug 22, 2017 5.757 5.786 5.714 5.749 6,391,771 -0.01(-0.09%)
Aug 21, 2017 5.732 5.762 5.706 5.754 8,233,818 +0.03(+0.60%)
Aug 18, 2017 5.733 5.748 5.696 5.720 7,161,888 -0.03(-0.57%)
Aug 17, 2017 5.751 5.790 5.739 5.753 6,910,984 -0.00(-0.02%)
Aug 16, 2017 5.801 5.848 5.739 5.754 9,635,426 -0.06(-1.07%)
Aug 15, 2017 5.822 5.829 5.772 5.817 9,622,736 -0.03(-0.48%)
Aug 14, 2017 5.786 5.860 5.786 5.845 6,462,881 +0.08(+1.38%)
Aug 11, 2017 5.776 5.805 5.741 5.765 5,275,435 -0.02(-0.42%)
Aug 10, 2017 5.808 5.842 5.786 5.789 4,646,081 -0.03(-0.57%)
Aug 09, 2017 5.855 5.871 5.809 5.822 7,823,050 -0.01(-0.22%)
Aug 08, 2017 5.760 5.837 5.750 5.834 21,054,102 +0.06(+1.10%)
Aug 07, 2017 5.775 5.791 5.740 5.771 6,019,492 -0.00(-0.07%)
Aug 04, 2017 5.756 5.803 5.753 5.775 5,741,564 +0.01(+0.22%)
Aug 03, 2017 5.752 5.808 5.713 5.762 9,038,096 +0.01(+0.09%)
Aug 02, 2017 5.755 5.769 5.712 5.757 6,893,889 -0.01(-0.24%)
Aug 01, 2017 5.774 5.794 5.721 5.771 9,968,900 +0.01(+0.11%)
Jul 31, 2017 5.722 5.769 5.705 5.765 8,817,349 +0.04(+0.64%)
Jul 28, 2017 5.695 5.733 5.614 5.728 10,122,556 +0.16(+2.84%)
Jul 27, 2017 5.537 5.581 5.473 5.570 8,695,084 +0.02(+0.30%)
Jul 26, 2017 5.503 5.575 5.483 5.554 6,695,574 +0.06(+1.04%)
Jul 25, 2017 5.529 5.537 5.485 5.497 6,003,365 -0.03(-0.57%)
Jul 24, 2017 5.599 5.599 5.524 5.528 13,837,019 -0.07(-1.24%)
Jul 21, 2017 5.557 5.603 5.532 5.598 5,682,430 +0.04(+0.75%)
Jul 20, 2017 5.542 5.583 5.528 5.556 7,744,108 +0.02(+0.39%)
Jul 19, 2017 5.479 5.535 5.469 5.535 4,788,565 +0.05(+0.99%)
Jul 18, 2017 5.538 5.538 5.474 5.480 7,985,208 -0.04(-0.76%)
Jul 17, 2017 5.475 5.533 5.454 5.522 10,059,283 +0.05(+0.86%)
Jul 14, 2017 5.431 5.485 5.431 5.475 6,558,479 +0.06(+1.05%)
Jul 13, 2017 5.442 5.442 5.393 5.418 8,379,601 -0.02(-0.37%)
Jul 12, 2017 5.390 5.452 5.383 5.438 10,228,868 +0.07(+1.30%)
Jul 11, 2017 5.397 5.397 5.299 5.369 14,582,562 -0.02(-0.40%)
Jul 10, 2017 5.410 5.442 5.383 5.390 11,402,401 -0.01(-0.14%)
Jul 07, 2017 5.410 5.440 5.381 5.398 13,175,459 -0.01(-0.26%)
Jul 06, 2017 5.513 5.524 5.378 5.412 18,809,108 -0.13(-2.29%)
Jul 05, 2017 5.493 5.580 5.480 5.538 14,579,449 +0.07(+1.34%)
Jul 03, 2017 5.461 5.476 5.425 5.465 5,711,950 +0.03(+0.49%)
Jun 30, 2017 5.435 5.475 5.408 5.438 13,361,401 +0.04(+0.66%)
Jun 29, 2017 5.360 5.409 5.340 5.403 14,538,670 +0.00(+0.07%)
Jun 28, 2017 5.448 5.465 5.392 5.399 13,683,797 -0.04(-0.81%)
Jun 27, 2017 5.508 5.540 5.395 5.443 14,161,628 -0.09(-1.71%)
Jun 26, 2017 5.551 5.555 5.502 5.538 6,902,770 -0.00(-0.05%)
Jun 23, 2017 5.552 5.597 5.531 5.541 13,604,318 -0.01(-0.11%)
Jun 22, 2017 5.551 5.588 5.524 5.547 11,810,463 -0.02(-0.36%)
Jun 21, 2017 5.623 5.623 5.550 5.567 8,167,665 -0.06(-0.99%)
Jun 20, 2017 5.671 5.681 5.555 5.623 5,982,387 -0.04(-0.65%)
Jun 19, 2017 5.640 5.690 5.622 5.660 5,899,242 +0.03(+0.47%)
Jun 16, 2017 5.622 5.654 5.599 5.633 11,732,951 +0.01(+0.16%)
Jun 15, 2017 5.599 5.695 5.599 5.624 8,058,437 -0.01(-0.11%)
Jun 14, 2017 5.661 5.665 5.617 5.631 3,655,953 +0.02(+0.38%)
Jun 13, 2017 5.583 5.613 5.561 5.609 4,872,737 +0.02(+0.39%)
Jun 12, 2017 5.609 5.631 5.567 5.588 8,028,760 -0.03(-0.47%)
Jun 09, 2017 5.570 5.640 5.545 5.614 7,273,183 +0.03(+0.61%)
Jun 08, 2017 5.600 5.500 5.580 7,384,251 -0.02(-0.29%)
Jun 07, 2017 5.585 5.646 5.561 5.597 8,383,505 +0.02(+0.32%)
Jun 06, 2017 5.585 5.647 5.541 5.579 11,143,064 +0.01(+0.09%)
Jun 05, 2017 5.504 5.603 5.473 5.574 6,761,487 +0.04(+0.80%)
Jun 02, 2017 5.490 5.529 5.454 5.529 7,497,342 +0.08(+1.49%)
Jun 01, 2017 5.421 5.450 5.373 5.448 8,944,086 +0.02(+0.30%)
May 31, 2017 5.421 5.494 5.421 5.432 11,065,355 +0.00(+0.00%)
May 30, 2017 5.470 5.488 5.426 5.432 16,085,728 -0.03(-0.60%)
May 26, 2017 5.465 5.509 5.446 5.465 5,310,793 -0.00(-0.02%)
May 25, 2017 5.504 5.528 5.438 5.466 4,071,261 -0.01(-0.18%)
May 24, 2017 5.483 5.509 5.459 5.476 7,097,213 -0.00(-0.02%)
May 23, 2017 5.469 5.510 5.456 5.478 5,935,240 +0.02(+0.30%)
May 22, 2017 5.464 5.486 5.432 5.461 8,316,873 +0.01(+0.26%)
May 19, 2017 5.419 5.462 5.385 5.447 9,233,013 +0.03(+0.58%)
May 18, 2017 5.414 5.470 5.376 5.416 10,726,342 -0.01(-0.19%)
May 17, 2017 5.343 5.469 5.343 5.426 12,161,573 +0.04(+0.65%)
May 16, 2017 5.442 5.466 5.375 5.391 9,231,503 -0.05(-1.00%)
May 15, 2017 5.465 5.509 5.435 5.445 6,498,228 -0.02(-0.35%)
May 12, 2017 5.466 5.490 5.444 5.464 4,976,306 +0.00(+0.05%)
May 11, 2017 5.449 5.474 5.404 5.461 5,900,296 -0.02(-0.35%)
May 10, 2017 5.421 5.528 5.410 5.480 7,052,085 +0.06(+1.05%)
May 09, 2017 5.441 5.465 5.404 5.423 10,971,185 -0.02(-0.44%)
May 08, 2017 5.565 5.567 5.435 5.447 11,725,526 -0.11(-1.98%)
May 05, 2017 5.452 5.560 5.432 5.557 9,456,801 +0.10(+1.83%)
May 04, 2017 5.393 5.465 5.348 5.458 7,760,799 +0.04(+0.79%)
May 03, 2017 5.465 5.465 5.385 5.415 9,653,829 -0.04(-0.70%)
May 02, 2017 5.484 5.503 5.440 5.452 12,041,269 -0.03(-0.51%)
May 01, 2017 5.513 5.520 5.440 5.480 15,337,670 -0.05(-0.89%)
Apr 28, 2017 5.602 5.613 5.493 5.530 18,067,584 -0.09(-1.60%)
Apr 27, 2017 5.683 5.574 5.619 22,864,992 -0.05(-0.87%)
Apr 26, 2017 5.641 5.684 5.589 5.669 13,647,182 +0.02(+0.43%)
Apr 25, 2017 5.547 5.652 5.517 5.645 14,263,932 +0.11(+1.92%)
Apr 24, 2017 5.653 5.653 5.456 5.538 19,542,400 -0.04(-0.77%)
Apr 21, 2017 5.560 5.609 5.560 5.581 13,061,693 +0.01(+0.23%)
Apr 20, 2017 5.608 5.608 5.537 5.569 16,889,216 -0.03(-0.56%)
Apr 19, 2017 5.655 5.672 5.593 5.600 7,784,324 -0.05(-0.94%)
Apr 18, 2017 5.631 5.670 5.624 5.653 12,209,116 +0.02(+0.29%)
Apr 17, 2017 5.585 5.642 5.575 5.637 16,126,436 +0.08(+1.36%)
Apr 13, 2017 5.597 5.613 5.525 5.561 11,505,930 -0.03(-0.57%)
Apr 12, 2017 5.671 5.681 5.576 5.593 21,782,742 -0.07(-1.27%)
Apr 11, 2017 5.689 5.704 5.653 5.665 7,279,748 -0.02(-0.40%)
Apr 10, 2017 5.672 5.702 5.642 5.688 5,592,265 +0.01(+0.16%)
Apr 07, 2017 5.679 5.700 5.657 5.679 5,049,293 +0.01(+0.13%)
Apr 06, 2017 5.635 5.679 5.608 5.671 9,585,967 +0.03(+0.49%)
Apr 05, 2017 5.619 5.653 5.571 5.643 9,458,716 +0.03(+0.45%)
Apr 04, 2017 5.602 5.703 5.580 5.618 9,046,879 +0.02(+0.27%)
Apr 03, 2017 5.603 5.618 5.565 5.603 11,942,961 -0.00(-0.07%)
Mar 31, 2017 5.594 5.637 5.573 5.607 11,396,042 +0.00(+0.07%)
Mar 30, 2017 5.594 5.620 5.551 5.603 5,145,371 -0.01(-0.18%)
Mar 29, 2017 5.599 5.624 5.565 5.613 5,109,324 +0.01(+0.11%)
Mar 28, 2017 5.595 5.617 5.518 5.607 6,822,396 +0.02(+0.29%)
Mar 27, 2017 5.602 5.683 5.574 5.590 6,333,016 -0.07(-1.16%)
Mar 24, 2017 5.672 5.699 5.643 5.656 4,387,036 +0.00(+0.07%)
Mar 23, 2017 5.621 5.685 5.590 5.652 5,619,666 +0.03(+0.45%)
Mar 22, 2017 5.660 5.660 5.580 5.627 5,503,964 +0.01(+0.11%)
Mar 21, 2017 5.597 5.639 5.578 5.621 13,433,986 +0.05(+0.84%)
Mar 20, 2017 5.586 5.618 5.561 5.574 8,650,697 -0.02(-0.27%)
Mar 17, 2017 5.590 5.631 5.552 5.589 12,905,403 +0.01(+0.18%)
Mar 16, 2017 5.599 5.655 5.556 5.579 6,792,132 -0.03(-0.47%)
Mar 15, 2017 5.469 5.638 5.446 5.605 23,818,464 +0.16(+2.85%)
Mar 14, 2017 5.459 5.468 5.416 5.450 16,421,217 +0.00(+0.00%)
Mar 13, 2017 5.509 5.532 5.443 5.450 18,001,138 -0.04(-0.74%)
Mar 10, 2017 5.532 5.631 5.440 5.490 7,449,897 -0.04(-0.75%)
Mar 09, 2017 5.650 5.689 5.528 5.532 8,047,536 -0.12(-2.08%)
Mar 08, 2017 5.708 5.758 5.642 5.650 4,733,684 -0.09(-1.63%)
Mar 07, 2017 5.718 5.747 5.689 5.743 6,194,437 +0.02(+0.40%)
Mar 06, 2017 5.709 5.751 5.661 5.720 7,819,160 -0.02(-0.31%)
Mar 03, 2017 5.750 5.757 5.676 5.738 6,540,572 -0.02(-0.33%)
Mar 02, 2017 5.801 5.834 5.737 5.757 8,901,252 -0.06(-1.04%)
Mar 01, 2017 5.847 5.873 5.809 5.818 10,600,798 -0.06(-1.10%)
Feb 28, 2017 5.870 5.923 5.853 5.882 12,730,841 +0.01(+0.15%)
Feb 27, 2017 5.839 5.891 5.809 5.873 4,203,242 +0.05(+0.80%)
Feb 24, 2017 5.833 5.833 5.772 5.827 3,858,397 +0.02(+0.28%)
Feb 23, 2017 5.775 5.832 5.724 5.810 8,233,631 +0.07(+1.17%)
Feb 22, 2017 5.806 5.806 5.655 5.743 6,711,250 -0.04(-0.76%)
Feb 21, 2017 5.666 5.809 5.641 5.787 6,456,953 +0.10(+1.71%)
Feb 17, 2017 5.690 5.690 5.690 0 -0.02(-0.35%)
Feb 16, 2017 5.675 5.744 5.671 5.710 3,205,268 +0.06(+1.01%)
Feb 15, 2017 5.659 5.686 5.607 5.653 6,152,687 -0.07(-1.31%)
Feb 14, 2017 5.727 5.749 5.650 5.728 5,230,466 -0.02(-0.35%)
Feb 13, 2017 5.774 5.791 5.677 5.749 5,930,555 -0.03(-0.44%)
Feb 10, 2017 5.680 5.780 5.671 5.774 5,649,288 +0.08(+1.33%)
Feb 09, 2017 5.699 5.730 5.649 5.698 8,548,564 -0.02(-0.40%)
Feb 08, 2017 5.669 5.756 5.634 5.721 12,417,209 +0.08(+1.36%)
Feb 07, 2017 5.597 5.664 5.564 5.644 6,629,235 +0.05(+0.97%)
Feb 06, 2017 5.607 5.627 5.538 5.589 7,668,129 -0.02(-0.41%)
Feb 03, 2017 5.709 5.795 5.602 5.612 11,459,251 +0.02(+0.34%)
Feb 02, 2017 5.472 5.608 5.464 5.593 11,606,434 +0.13(+2.45%)
Feb 01, 2017 5.538 5.589 5.454 5.459 6,228,207 -0.11(-1.91%)
Jan 31, 2017 5.558 5.616 5.546 5.565 5,849,271 +0.02(+0.43%)
Jan 30, 2017 5.603 5.606 5.536 5.541 8,443,231 -0.05(-0.95%)
Jan 27, 2017 5.635 5.637 5.553 5.594 6,129,636 -0.02(-0.36%)
Jan 26, 2017 5.627 5.657 5.587 5.615 4,571,434 -0.01(-0.09%)
Jan 25, 2017 5.712 5.712 5.618 5.620 7,181,817 -0.10(-1.77%)
Jan 24, 2017 5.695 5.737 5.676 5.721 10,611,267 +0.02(+0.31%)
Jan 23, 2017 5.647 5.704 5.632 5.703 7,788,705 +0.05(+0.89%)
Jan 20, 2017 5.577 5.655 5.564 5.653 8,778,472 +0.09(+1.63%)
Jan 19, 2017 5.583 5.599 5.550 5.562 5,013,647 -0.05(-0.94%)
Jan 18, 2017 5.631 5.661 5.599 5.615 5,366,214 -0.01(-0.13%)
Jan 17, 2017 5.594 5.639 5.582 5.622 9,664,387 +0.04(+0.77%)
Jan 13, 2017 5.579 5.579 5.579 0 -0.01(-0.09%)
Jan 12, 2017 5.511 5.594 5.474 5.584 6,771,160 +0.03(+0.57%)
Jan 11, 2017 5.587 5.610 5.548 5.553 9,486,401 -0.04(-0.63%)
Jan 10, 2017 5.666 5.680 5.586 5.588 9,834,842 -0.09(-1.58%)
Jan 09, 2017 5.751 5.760 5.673 5.678 5,525,069 -0.06(-1.08%)
Jan 06, 2017 5.721 5.754 5.680 5.740 10,288,616 +0.00(+0.00%)
Jan 05, 2017 5.695 5.765 5.639 5.740 6,599,089 +0.01(+0.20%)
Jan 04, 2017 5.695 5.749 5.658 5.728 8,626,871 +0.05(+0.93%)
Jan 03, 2017 5.770 5.775 5.641 5.675 6,098,390 -0.06(-1.12%)
Dec 30, 2016 5.740 5.740 5.740 0 +0.09(+1.68%)
Dec 29, 2016 5.602 5.663 5.588 5.645 5,173,516 +0.06(+1.06%)
Dec 28, 2016 5.602 5.613 5.557 5.586 6,475,164 -0.01(-0.18%)
Dec 27, 2016 5.647 5.675 5.587 5.596 10,395,105 -0.05(-0.96%)
Dec 23, 2016 5.650 5.650 5.650 0 +0.02(+0.43%)
Dec 22, 2016 5.544 5.627 5.468 5.626 8,848,924 +0.07(+1.32%)
Dec 21, 2016 5.665 5.717 5.529 5.553 13,161,801 -0.11(-1.94%)
Dec 20, 2016 5.620 5.687 5.615 5.663 9,462,463 +0.03(+0.61%)
Dec 19, 2016 5.613 5.651 5.569 5.629 11,851,126 +0.05(+0.91%)
Dec 16, 2016 5.505 5.621 5.502 5.578 23,958,094 +0.13(+2.29%)
Dec 15, 2016 5.370 5.536 5.342 5.453 15,176,747 +0.07(+1.29%)
Dec 14, 2016 5.399 5.438 5.322 5.384 12,893,662 -0.02(-0.28%)
Dec 13, 2016 5.391 5.437 5.319 5.399 9,166,926 +0.04(+0.80%)
Dec 12, 2016 5.333 5.375 5.312 5.356 12,163,751 +0.01(+0.24%)
Dec 09, 2016 5.378 5.435 5.333 5.343 7,141,599 -0.04(-0.68%)
Dec 08, 2016 5.322 5.420 5.294 5.380 6,050,918 +0.03(+0.59%)
Dec 07, 2016 5.286 5.352 5.260 5.348 8,268,729 +0.07(+1.39%)
Dec 06, 2016 5.303 5.360 5.266 5.275 11,158,615 -0.02(-0.31%)
Dec 05, 2016 5.272 5.315 5.232 5.291 8,383,628 +0.02(+0.31%)
Dec 02, 2016 5.253 5.352 5.227 5.275 10,484,403 +0.05(+0.99%)
Dec 01, 2016 5.314 5.314 5.188 5.223 11,782,242 -0.09(-1.76%)
Nov 30, 2016 5.231 5.344 5.165 5.317 15,826,498 +0.01(+0.12%)
Nov 29, 2016 5.280 5.354 5.279 5.310 13,108,755 +0.04(+0.84%)
Nov 28, 2016 5.179 5.285 5.179 5.266 11,304,800 +0.08(+1.56%)
Nov 25, 2016 5.151 5.228 5.133 5.185 4,070,885 +0.05(+1.03%)
Nov 23, 2016 5.132 5.132 5.132 0 -0.00(-0.05%)
Nov 22, 2016 5.053 5.139 5.008 5.135 11,938,571 +0.10(+1.96%)
Nov 21, 2016 5.122 5.164 5.029 5.036 12,308,883 -0.07(-1.41%)
Nov 18, 2016 5.099 5.114 5.026 5.108 15,400,961 +0.01(+0.12%)
Nov 17, 2016 5.142 5.179 5.093 5.102 10,660,520 -0.05(-0.88%)
Nov 16, 2016 5.145 5.197 5.103 5.147 10,762,535 -0.03(-0.55%)
Nov 15, 2016 5.419 5.419 5.123 5.176 30,094,266 -0.22(-4.14%)
Nov 14, 2016 5.287 5.453 5.166 5.399 28,296,206 +0.10(+1.98%)
Nov 11, 2016 5.346 5.426 5.273 5.295 19,138,656 -0.04(-0.73%)
Nov 10, 2016 5.476 5.501 5.296 5.334 14,250,279 -0.16(-2.87%)
Nov 09, 2016 5.540 5.578 5.288 5.491 11,111,782 -0.17(-2.96%)
Nov 08, 2016 5.596 5.679 5.557 5.659 7,998,184 +0.08(+1.49%)
Nov 07, 2016 5.665 5.665 5.544 5.576 10,429,198 -0.02(-0.29%)
Nov 04, 2016 5.549 5.622 5.519 5.592 8,888,728 +0.07(+1.33%)
Nov 03, 2016 5.543 5.601 5.517 5.519 9,407,096 -0.02(-0.41%)
Nov 02, 2016 5.519 5.592 5.511 5.542 14,168,076 +0.04(+0.69%)
Nov 01, 2016 5.549 5.593 5.462 5.504 12,832,989 -0.06(-1.00%)
Oct 31, 2016 5.467 5.588 5.438 5.559 14,974,743 +0.15(+2.85%)
Oct 28, 2016 5.407 5.515 5.358 5.406 15,573,959 +0.09(+1.76%)
Oct 27, 2016 5.451 5.451 5.266 5.312 9,413,945 -0.13(-2.36%)
Oct 26, 2016 5.375 5.455 5.307 5.441 9,503,933 +0.03(+0.49%)
Oct 25, 2016 5.389 5.435 5.345 5.414 11,233,233 -0.01(-0.19%)
Oct 24, 2016 5.504 5.554 5.417 5.424 7,886,706 -0.05(-0.88%)
Oct 21, 2016 5.423 5.493 5.414 5.472 7,778,763 +0.01(+0.09%)
Oct 20, 2016 5.412 5.481 5.408 5.467 11,790,943 +0.00(+0.02%)
Oct 19, 2016 5.418 5.472 5.399 5.466 5,915,860 +0.05(+0.93%)
Oct 18, 2016 5.490 5.495 5.411 5.416 5,930,984 -0.02(-0.37%)
Oct 17, 2016 5.414 5.464 5.398 5.436 5,882,748 +0.04(+0.70%)
Oct 14, 2016 5.433 5.479 5.384 5.398 10,095,357 -0.04(-0.74%)
Oct 13, 2016 5.360 5.466 5.330 5.438 10,610,696 +0.05(+1.01%)
Oct 12, 2016 5.345 5.419 5.334 5.384 14,750,977 +0.05(+0.95%)
Oct 11, 2016 5.344 5.389 5.324 5.334 17,991,290 -0.01(-0.19%)
Oct 10, 2016 5.300 5.370 5.291 5.344 8,507,951 +0.05(+0.95%)
Oct 07, 2016 5.336 5.380 5.272 5.293 10,648,088 -0.01(-0.12%)
Oct 06, 2016 5.291 5.366 5.221 5.300 18,870,934 -0.03(-0.52%)
Oct 05, 2016 5.571 5.585 5.320 5.327 23,462,464 -0.22(-3.96%)
Oct 04, 2016 5.640 5.646 5.505 5.547 12,853,996 -0.09(-1.68%)
Oct 03, 2016 5.764 5.764 5.638 5.641 9,718,297 -0.15(-2.59%)
Sep 30, 2016 5.920 5.924 5.788 5.792 14,011,333 -0.09(-1.48%)
Sep 29, 2016 5.957 5.988 5.876 5.879 9,034,904 -0.10(-1.65%)
Sep 28, 2016 5.967 6.001 5.920 5.977 9,644,980 +0.03(+0.47%)
Sep 27, 2016 6.032 6.044 5.939 5.949 7,525,564 -0.05(-0.90%)
Sep 26, 2016 5.901 6.032 5.901 6.003 12,290,460 +0.08(+1.36%)
Sep 23, 2016 5.857 5.974 5.821 5.923 13,788,020 +0.05(+0.79%)
Sep 22, 2016 5.800 5.887 5.735 5.876 10,363,022 +0.15(+2.64%)
Sep 21, 2016 5.639 5.737 5.582 5.725 7,492,254 +0.09(+1.66%)
Sep 20, 2016 5.617 5.646 5.600 5.631 9,434,444 +0.06(+1.06%)
Sep 19, 2016 5.535 5.582 5.535 5.572 14,133,854 +0.05(+0.89%)
Sep 16, 2016 5.511 5.538 5.497 5.523 11,086,994 -0.01(-0.14%)
Sep 15, 2016 5.506 5.564 5.496 5.530 6,018,967 +0.02(+0.37%)
Sep 14, 2016 5.486 5.537 5.452 5.510 7,476,717 +0.05(+0.88%)
Sep 13, 2016 5.580 5.581 5.462 5.462 8,089,766 -0.16(-2.76%)
Sep 12, 2016 5.500 5.650 5.500 5.617 10,767,660 +0.09(+1.60%)
Sep 09, 2016 5.669 5.692 5.528 5.529 10,468,199 -0.22(-3.78%)
Sep 08, 2016 5.886 5.887 5.745 5.746 20,323,198 -0.16(-2.77%)
Sep 07, 2016 5.887 5.923 5.841 5.910 10,300,470 +0.01(+0.21%)
Sep 06, 2016 5.800 5.900 5.754 5.898 22,069,240 +0.12(+2.03%)
Sep 02, 2016 5.746 5.780 5.780 5.780 11,459,385 +0.06(+0.97%)
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.