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 (%)
Sep 30, 2010 2.635 2.682 2.595 2.636 51,425 +0.01(+0.30%)
Sep 29, 2010 2.647 2.651 2.617 2.628 10,759,635 -0.04(-1.39%)
Sep 28, 2010 2.648 2.671 2.602 2.665 51,725 +0.02(+0.65%)
Sep 27, 2010 2.706 2.706 2.643 2.648 8,543,856 -0.06(-2.19%)
Sep 24, 2010 2.666 2.712 2.653 2.707 11,889,128 +0.08(+3.10%)
Sep 23, 2010 2.685 2.697 2.618 2.626 12,092,792 -0.09(-3.23%)
Sep 22, 2010 2.740 2.765 2.713 2.713 16,466,361 -0.04(-1.61%)
Sep 21, 2010 2.796 2.813 2.729 2.757 17,856,598 -0.04(-1.32%)
Sep 20, 2010 2.738 2.808 2.724 2.794 16,978,316 +0.06(+2.21%)
Sep 17, 2010 2.734 2.766 2.716 2.734 16,058,262 -0.02(-0.81%)
Sep 15, 2010 2.704 2.769 2.697 2.756 13,372,041 +0.00(+0.00%)
Sep 14, 2010 2.764 2.777 2.734 2.756 9,437,170 -0.02(-0.62%)
Sep 13, 2010 2.753 2.791 2.740 2.773 16,464,511 +0.05(+1.72%)
Sep 10, 2010 2.681 2.733 2.663 2.727 11,892,129 +0.04(+1.65%)
Sep 09, 2010 2.717 2.725 2.663 2.682 9,102 -0.00(-0.14%)
Sep 08, 2010 2.679 2.719 2.671 2.686 88,726 +0.02(+0.60%)
Sep 07, 2010 2.698 2.730 2.664 2.670 1,005 -0.05(-1.99%)
Sep 03, 2010 2.703 2.729 2.685 2.724 10,991,019 +0.05(+1.80%)
Sep 02, 2010 2.621 2.677 2.603 2.676 765,072 +0.05(+1.97%)
Sep 01, 2010 2.571 2.635 2.569 2.624 23,784,704 +0.10(+3.90%)
Aug 31, 2010 2.525 2.565 2.457 2.526 105,462 +0.06(+2.45%)
Aug 30, 2010 2.460 2.516 2.459 2.465 16,973,692 -0.01(-0.45%)
Aug 27, 2010 2.476 2.490 2.393 2.476 14,751,285 -0.02(-0.79%)
Aug 26, 2010 2.498 2.512 2.447 2.496 14,383 +0.04(+1.45%)
Aug 25, 2010 2.402 2.474 2.399 2.460 13,370,005 +0.04(+1.84%)
Aug 24, 2010 2.372 2.436 2.343 2.416 1,257 +0.00(+0.05%)
Aug 23, 2010 2.444 2.454 2.415 2.415 14,848,918 -0.01(-0.61%)
Aug 20, 2010 2.422 2.442 2.386 2.430 8,017,088 -0.02(-0.66%)
Aug 19, 2010 2.484 2.490 2.422 2.446 144,751 -0.06(-2.41%)
Aug 18, 2010 2.501 2.526 2.474 2.506 87,217 -0.01(-0.47%)
Aug 17, 2010 2.522 2.550 2.499 2.518 283,164 +0.04(+1.44%)
Aug 16, 2010 2.475 2.529 2.460 2.482 13,216,290 -0.01(-0.54%)
Aug 13, 2010 2.496 2.528 2.472 2.496 13,583,222 -0.00(-0.05%)
Aug 12, 2010 2.492 2.523 2.472 2.497 15,895,976 -0.04(-1.60%)
Aug 11, 2010 2.577 2.598 2.523 2.538 48,666 -0.10(-3.74%)
Aug 10, 2010 2.629 2.669 2.607 2.636 263,364 -0.03(-1.20%)
Aug 09, 2010 2.646 2.673 2.607 2.668 14,147,780 +0.04(+1.64%)
Aug 06, 2010 2.625 2.671 2.576 2.625 15,662,646 -0.02(-0.93%)
Aug 05, 2010 2.655 2.684 2.634 2.650 11,879,723 -0.03(-1.10%)
Aug 04, 2010 2.695 2.704 2.656 2.679 246,236 -0.01(-0.41%)
Aug 03, 2010 2.747 2.761 2.683 2.690 18,240 -0.07(-2.59%)
Aug 02, 2010 2.701 2.784 2.683 2.762 17,459,694 +0.12(+4.42%)
Jul 30, 2010 2.645 2.738 2.577 2.645 25,339,342 +0.02(+0.70%)
Jul 29, 2010 2.726 2.731 2.600 2.626 18,771,438 -0.06(-2.25%)
Jul 28, 2010 2.687 2.738 2.651 2.687 185,637 +0.01(+0.41%)
Jul 27, 2010 2.676 2.740 2.645 2.676 195,833 -0.02(-0.91%)
Jul 26, 2010 2.616 2.701 2.591 2.700 11,101,074 +0.08(+3.20%)
Jul 23, 2010 2.655 2.655 2.568 2.616 29,468,644 -0.05(-1.94%)
Jul 22, 2010 2.573 2.703 2.564 2.668 105,157 +0.14(+5.45%)
Jul 21, 2010 2.612 2.612 2.518 2.530 12,578,842 -0.05(-1.96%)
Jul 20, 2010 2.581 2.587 2.434 2.581 13,176,277 +0.06(+2.34%)
Jul 19, 2010 2.492 2.552 2.429 2.522 12,352,835 +0.04(+1.79%)
Jul 16, 2010 2.477 2.570 2.464 2.477 20,300,916 -0.07(-2.76%)
Jul 15, 2010 2.597 2.597 2.509 2.547 10,096,929 -0.04(-1.62%)
Jul 14, 2010 2.592 2.618 2.545 2.589 232,079 -0.01(-0.57%)
Jul 13, 2010 2.554 2.614 2.552 2.604 12,277,648 +0.09(+3.48%)
Jul 12, 2010 2.491 2.525 2.450 2.517 11,883,611 +0.02(+0.69%)
Jul 09, 2010 2.499 2.501 2.430 2.499 8,804,515 +0.05(+1.91%)
Jul 08, 2010 2.438 2.471 2.391 2.453 99,653 +0.05(+1.89%)
Jul 07, 2010 2.280 2.408 2.269 2.407 71,477 +0.14(+6.08%)
Jul 06, 2010 2.269 2.398 2.232 2.269 7,955 -0.04(-1.71%)
Jul 02, 2010 2.309 2.396 2.283 2.309 18,954,348 -0.07(-2.90%)
Jul 01, 2010 2.386 2.406 2.295 2.377 106,139 -0.01(-0.36%)
Jun 30, 2010 2.446 2.501 2.379 2.386 106,424 -0.06(-2.37%)
Jun 29, 2010 2.444 2.541 2.419 2.444 7,582 -0.17(-6.37%)
Jun 25, 2010 2.610 2.623 2.509 2.610 22,482,276 +0.09(+3.72%)
Jun 24, 2010 2.562 2.582 2.508 2.517 16,221,653 -0.07(-2.71%)
Jun 23, 2010 2.560 2.618 2.525 2.587 12,973,731 +0.03(+1.06%)
Jun 22, 2010 2.694 2.709 2.557 2.560 661,225 -0.14(-5.03%)
Jun 21, 2010 2.778 2.799 2.689 2.695 14,553,612 -0.05(-1.66%)
Jun 18, 2010 2.741 2.778 2.721 2.741 14,535,234 -0.02(-0.85%)
Jun 17, 2010 2.743 2.775 2.717 2.764 17,521,592 +0.02(+0.76%)
Jun 16, 2010 2.731 2.768 2.704 2.743 23,343,174 -0.01(-0.31%)
Jun 15, 2010 2.726 2.764 2.704 2.752 25,359,596 +0.06(+2.10%)
Jun 14, 2010 2.756 2.757 2.666 2.695 28,950,682 -0.02(-0.64%)
Jun 11, 2010 2.642 2.717 2.628 2.713 16,469,415 +0.03(+1.19%)
Jun 10, 2010 2.570 2.687 2.554 2.681 23,613,440 +0.16(+6.51%)
Jun 09, 2010 2.507 2.639 2.501 2.517 21,027,060 +0.04(+1.44%)
Jun 08, 2010 2.424 2.490 2.374 2.481 20,499,606 +0.07(+2.86%)
Jun 07, 2010 2.455 2.507 2.408 2.412 19,876,640 -0.02(-0.96%)
Jun 04, 2010 2.435 2.587 2.422 2.435 25,583,842 -0.19(-7.14%)
Jun 03, 2010 2.607 2.660 2.582 2.623 17,626,662 +0.03(+1.19%)
Jun 02, 2010 2.533 2.597 2.490 2.592 15,255,913 +0.07(+2.83%)
Jun 01, 2010 2.508 2.594 2.506 2.520 20,827,614 -0.02(-0.82%)
May 28, 2010 2.541 2.637 2.529 2.541 20,691,380 -0.03(-1.34%)
May 27, 2010 2.475 2.581 2.449 2.576 21,738,518 +0.17(+6.96%)
May 26, 2010 2.438 2.495 2.389 2.408 544,231 +0.01(+0.51%)
May 25, 2010 2.268 2.407 2.235 2.396 21,234,250 +0.04(+1.57%)
May 24, 2010 2.419 2.454 2.359 2.359 14,891,563 -0.10(-4.20%)
May 21, 2010 2.312 2.469 2.272 2.462 25,650,774 +0.12(+4.93%)
May 20, 2010 2.376 2.435 2.342 2.347 226,891 -0.17(-6.75%)
May 19, 2010 2.536 2.604 2.442 2.517 18,323,516 -0.03(-1.29%)
May 18, 2010 2.699 2.711 2.537 2.550 78,979 -0.09(-3.40%)
May 17, 2010 2.643 2.701 2.532 2.639 19,121,846 +0.01(+0.28%)
May 14, 2010 2.632 2.711 2.591 2.632 17,180,074 -0.11(-4.08%)
May 13, 2010 2.817 2.829 2.729 2.744 18,359,664 -0.08(-3.00%)
May 12, 2010 2.774 2.855 2.766 2.829 21,934,542 +0.08(+2.82%)
May 11, 2010 2.812 2.822 2.744 2.751 197,616 -0.01(-0.31%)
May 10, 2010 2.733 2.761 2.701 2.760 33,141,094 +0.15(+5.61%)
May 07, 2010 2.712 2.783 2.574 2.614 27,998,640 -0.18(-6.52%)
May 06, 2010 2.796 2.895 2.497 2.796 812 -0.06(-2.03%)
May 05, 2010 2.849 2.980 2.820 2.854 24,905,026 -0.08(-2.77%)
May 04, 2010 2.872 2.959 2.857 2.935 34,376,692 +0.02(+0.68%)
May 03, 2010 2.779 2.959 2.771 2.915 39,060,612 +0.16(+5.67%)
Apr 30, 2010 2.721 2.840 2.687 2.759 34,162,044 -0.09(-3.11%)
Apr 29, 2010 2.708 2.868 2.673 2.847 31,762,596 +0.16(+5.96%)
Apr 28, 2010 2.690 2.727 2.662 2.687 23,645,010 +0.02(+0.74%)
Apr 27, 2010 2.708 2.743 2.664 2.668 26,377,728 -0.06(-2.12%)
Apr 26, 2010 2.643 2.751 2.643 2.726 19,819,246 +0.00(+0.14%)
Apr 23, 2010 2.628 2.732 2.598 2.722 31,170,706 +0.09(+3.51%)
Apr 22, 2010 2.504 2.641 2.484 2.630 16,538,941 +0.10(+4.09%)
Apr 21, 2010 2.526 2.568 2.441 2.526 41,281 +0.07(+2.86%)
Apr 20, 2010 2.403 2.462 2.376 2.456 877 +0.07(+2.89%)
Apr 19, 2010 2.344 2.392 2.281 2.387 14,396,945 +0.02(+1.04%)
Apr 16, 2010 2.420 2.436 2.354 2.362 26,803,324 -0.06(-2.54%)
Apr 15, 2010 2.490 2.513 2.424 2.424 17,161,910 -0.09(-3.48%)
Apr 14, 2010 2.529 2.532 2.499 2.511 16,416,056 -0.00(-0.10%)
Apr 13, 2010 2.428 2.522 2.425 2.514 12,232,392 +0.08(+3.39%)
Apr 12, 2010 2.463 2.467 2.420 2.431 11,373,928 -0.02(-0.85%)
Apr 09, 2010 2.406 2.468 2.392 2.452 13,628,257 +0.05(+2.05%)
Apr 08, 2010 2.388 2.404 2.373 2.403 15,835,789 +0.00(+0.10%)
Apr 07, 2010 2.473 2.490 2.378 2.401 18,330,518 -0.08(-3.32%)
Apr 06, 2010 2.408 2.483 2.361 2.483 23,889,398 +0.14(+5.93%)
Apr 05, 2010 2.303 2.393 2.289 2.344 14,084,827 +0.05(+2.37%)
Apr 01, 2010 2.292 2.290 2.290 2.290 13,180,387 +0.02(+1.03%)
Mar 31, 2010 2.264 2.295 2.252 2.266 17,137,680 -0.01(-0.38%)
Mar 30, 2010 2.264 2.282 2.257 2.275 14,806,523 +0.01(+0.54%)
Mar 29, 2010 2.314 2.314 2.258 2.263 19,024,718 -0.03(-1.50%)
Mar 26, 2010 2.313 2.328 2.263 2.297 20,205,234 -0.01(-0.59%)
Mar 25, 2010 2.285 2.360 2.285 2.311 23,029,392 +0.03(+1.46%)
Mar 24, 2010 2.238 2.292 2.231 2.277 23,217,188 +0.03(+1.26%)
Mar 23, 2010 2.234 2.257 2.209 2.249 14,021,614 +0.02(+0.88%)
Mar 22, 2010 2.186 2.236 2.177 2.229 13,700,893 +0.02(+0.89%)
Mar 19, 2010 2.254 2.254 2.205 2.210 25,270,448 -0.04(-1.64%)
Mar 18, 2010 2.257 2.268 2.234 2.247 15,902,853 -0.01(-0.54%)
Mar 17, 2010 2.209 2.270 2.205 2.259 14,246,881 +0.05(+2.40%)
Mar 16, 2010 2.186 2.209 2.170 2.206 21,294,342 +0.02(+0.96%)
Mar 15, 2010 2.168 2.190 2.167 2.185 13,230,246 +0.00(+0.00%)
Mar 12, 2010 2.206 2.211 2.165 2.185 14,872,523 -0.00(-0.11%)
Mar 11, 2010 2.199 2.201 2.169 2.188 10,072,867 -0.02(-0.95%)
Mar 10, 2010 2.196 2.216 2.188 2.209 17,475,482 +0.01(+0.28%)
Mar 09, 2010 2.185 2.250 2.174 2.202 17,508,250 -0.00(-0.11%)
Mar 08, 2010 2.167 2.217 2.133 2.205 9,380,681 +0.04(+1.76%)
Mar 05, 2010 2.106 2.173 2.087 2.167 12,529,426 +0.08(+3.90%)
Mar 04, 2010 2.081 2.095 2.069 2.085 7,950,561 +0.00(+0.24%)
Mar 03, 2010 2.088 2.105 2.076 2.081 10,924,231 -0.01(-0.41%)
Mar 02, 2010 2.068 2.097 2.061 2.089 9,994,447 +0.03(+1.31%)
Mar 01, 2010 2.063 2.072 2.042 2.062 8,554,710 +0.01(+0.36%)
Feb 26, 2010 2.066 2.085 2.051 2.055 17,629,226 -0.02(-0.89%)
Feb 25, 2010 2.024 2.077 2.012 2.073 12,018,018 +0.01(+0.66%)
Feb 24, 2010 2.045 2.078 2.037 2.060 16,873,072 +0.02(+0.97%)
Feb 23, 2010 2.031 2.056 2.025 2.040 22,083,298 -0.01(-0.36%)
Feb 22, 2010 2.049 2.065 2.029 2.047 26,769,086 -0.00(-0.12%)
Feb 19, 2010 2.068 2.078 2.042 2.050 24,680,482 -0.03(-1.42%)
Feb 18, 2010 2.060 2.092 2.040 2.079 17,530,524 +0.02(+1.08%)
Feb 17, 2010 2.050 2.100 2.036 2.057 16,679,201 +0.01(+0.42%)
Feb 16, 2010 1.980 2.050 1.980 2.049 18,256,226 +0.09(+4.85%)
Feb 12, 2010 1.922 1.954 1.954 1.954 20,611,312 +0.04(+2.19%)
Feb 11, 2010 1.893 1.916 1.866 1.912 13,322,247 +0.01(+0.58%)
Feb 10, 2010 1.907 1.928 1.859 1.901 13,632,733 -0.00(-0.26%)
Feb 09, 2010 1.898 1.916 1.859 1.906 21,430,492 +0.00(+0.13%)
Feb 08, 2010 1.924 1.946 1.865 1.903 14,685,263 -0.03(-1.47%)
Feb 05, 2010 1.900 1.943 1.860 1.932 28,606,924 +0.05(+2.82%)
Feb 04, 2010 1.936 1.940 1.871 1.879 29,513,418 -0.08(-4.21%)
Feb 03, 2010 1.968 1.981 1.928 1.961 19,139,244 -0.04(-2.03%)
Feb 02, 2010 1.934 2.015 1.909 2.002 21,274,864 +0.08(+4.03%)
Feb 01, 2010 1.900 1.938 1.888 1.924 10,477,994 +0.03(+1.76%)
Jan 29, 2010 1.917 1.940 1.874 1.891 19,149,196 -0.01(-0.78%)
Jan 28, 2010 1.930 1.935 1.877 1.906 14,559,430 -0.01(-0.51%)
Jan 27, 2010 1.893 1.919 1.848 1.916 20,854,084 +0.02(+0.91%)
Jan 26, 2010 1.912 1.944 1.893 1.898 13,845,003 -0.01(-0.77%)
Jan 25, 2010 1.919 1.927 1.871 1.913 15,154,846 +0.03(+1.37%)
Jan 22, 2010 1.945 1.986 1.879 1.887 23,489,974 -0.06(-2.97%)
Jan 21, 2010 2.034 2.047 1.943 1.945 33,937,700 -0.10(-5.11%)
Jan 20, 2010 2.068 2.077 2.028 2.050 14,654,737 -0.04(-1.71%)
Jan 19, 2010 2.040 2.089 2.035 2.085 16,492,940 +0.06(+3.10%)
Jan 15, 2010 2.047 2.023 2.023 2.023 18,526,948 -0.05(-2.32%)
Jan 14, 2010 2.082 2.106 2.062 2.071 17,326,304 -0.02(-1.12%)
Jan 13, 2010 2.042 2.098 2.042 2.094 13,077,111 +0.06(+2.78%)
Jan 12, 2010 2.074 2.119 2.029 2.037 18,033,964 -0.05(-2.59%)
Jan 11, 2010 2.100 2.106 2.076 2.092 10,673,246 +0.02(+0.77%)
Jan 08, 2010 2.105 2.119 2.044 2.076 31,072,060 -0.05(-2.32%)
Jan 07, 2010 2.042 2.137 2.023 2.125 31,700,846 +0.08(+3.66%)
Jan 06, 2010 2.014 2.079 2.014 2.050 30,845,348 +0.04(+1.77%)
Jan 05, 2010 1.978 2.015 1.956 2.014 16,820,160 +0.05(+2.51%)
Jan 04, 2010 1.988 2.013 1.946 1.965 15,747,452 +0.00(+0.25%)
Dec 31, 2009 1.973 1.960 1.960 1.960 13,851,347 -0.00(-0.13%)
Dec 30, 2009 1.968 1.973 1.928 1.962 16,260,021 -0.01(-0.56%)
Dec 29, 2009 2.065 2.073 1.968 1.973 16,939,048 -0.08(-4.11%)
Dec 28, 2009 2.051 2.102 2.051 2.058 11,940,049 +0.01(+0.42%)
Dec 24, 2009 2.014 2.052 2.011 2.049 4,279,425 +0.05(+2.46%)
Dec 23, 2009 1.947 2.014 1.947 2.000 13,089,729 +0.05(+2.46%)
Dec 22, 2009 1.916 1.958 1.916 1.952 18,539,044 +0.03(+1.60%)
Dec 21, 2009 1.898 1.958 1.892 1.921 17,081,638 +0.02(+1.30%)
Dec 18, 2009 1.870 1.904 1.846 1.897 22,784,196 +0.03(+1.85%)
Dec 17, 2009 1.865 1.881 1.854 1.862 14,821,748 -0.03(-1.37%)
Dec 16, 2009 1.875 1.904 1.869 1.888 16,667,108 +0.02(+1.05%)
Dec 15, 2009 1.861 1.893 1.850 1.869 22,231,422 -0.02(-1.04%)
Dec 14, 2009 1.849 1.893 1.848 1.888 16,764,564 +0.06(+3.37%)
Dec 11, 2009 1.802 1.832 1.796 1.827 10,358,507 +0.03(+1.57%)
Dec 10, 2009 1.819 1.822 1.784 1.798 19,599,852 -0.01(-0.61%)
Dec 09, 2009 1.813 1.825 1.789 1.809 14,707,033 +0.01(+0.34%)
Dec 08, 2009 1.770 1.824 1.766 1.803 19,483,706 +0.01(+0.41%)
Dec 07, 2009 1.807 1.825 1.781 1.796 22,135,886 -0.02(-1.22%)
Dec 04, 2009 1.773 1.822 1.773 1.818 29,772,552 +0.08(+4.45%)
Dec 03, 2009 1.753 1.807 1.733 1.741 25,800,844 -0.01(-0.56%)
Dec 02, 2009 1.694 1.760 1.694 1.750 22,263,396 +0.05(+2.67%)
Dec 01, 2009 1.682 1.716 1.663 1.705 22,667,912 +0.04(+2.59%)
Nov 30, 2009 1.578 1.666 1.578 1.662 21,311,644 +0.08(+5.14%)
Nov 27, 2009 1.575 1.614 1.560 1.581 6,889,363 -0.05(-3.31%)
Nov 25, 2009 1.613 1.653 1.611 1.635 7,858,146 +0.00(+0.30%)
Nov 24, 2009 1.657 1.657 1.579 1.630 21,544,286 -0.04(-2.57%)
Nov 23, 2009 1.684 1.710 1.656 1.673 15,919,968 +0.03(+1.64%)
Nov 20, 2009 1.627 1.652 1.603 1.646 18,800,846 +0.03(+2.06%)
Nov 19, 2009 1.677 1.677 1.605 1.613 20,187,704 -0.08(-4.79%)
Nov 18, 2009 1.684 1.698 1.648 1.694 17,001,296 +0.01(+0.32%)
Nov 17, 2009 1.702 1.732 1.688 1.688 17,003,578 -0.03(-1.93%)
Nov 16, 2009 1.685 1.761 1.669 1.722 19,505,456 +0.07(+3.93%)
Nov 13, 2009 1.634 1.673 1.618 1.657 16,540,090 +0.02(+1.51%)
Nov 12, 2009 1.644 1.680 1.627 1.632 16,802,260 -0.03(-1.63%)
Nov 11, 2009 1.633 1.671 1.621 1.659 19,399,190 +0.03(+2.12%)
Nov 10, 2009 1.633 1.644 1.606 1.625 27,645,290 -0.01(-0.90%)
Nov 09, 2009 1.572 1.645 1.557 1.639 28,168,222 +0.10(+6.29%)
Nov 06, 2009 1.537 1.572 1.518 1.542 22,466,826 -0.00(-0.16%)
Nov 05, 2009 1.564 1.591 1.536 1.545 28,566,182 -0.01(-0.48%)
Nov 04, 2009 1.561 1.587 1.541 1.552 47,880,312 +0.01(+0.40%)
Nov 03, 2009 1.488 1.550 1.476 1.546 32,260,258 +0.04(+2.36%)
Nov 02, 2009 1.525 1.550 1.450 1.510 42,863,740 -0.01(-0.49%)
Oct 30, 2009 1.579 1.589 1.476 1.518 75,803,680 -0.10(-6.30%)
Oct 29, 2009 1.568 1.638 1.562 1.620 49,898,552 +0.06(+3.94%)
Oct 28, 2009 1.669 1.685 1.550 1.558 57,560,852 -0.13(-7.85%)
Oct 27, 2009 1.751 1.759 1.687 1.691 20,902,350 -0.05(-3.03%)
Oct 26, 2009 1.789 1.820 1.740 1.744 19,311,884 -0.03(-1.53%)
Oct 23, 2009 1.784 1.789 1.765 1.771 17,136,430 -0.06(-3.03%)
Oct 22, 2009 1.798 1.830 1.754 1.826 16,479,662 +0.03(+1.57%)
Oct 21, 2009 1.813 1.877 1.789 1.798 19,906,962 -0.02(-1.28%)
Oct 20, 2009 1.815 1.837 1.813 1.821 17,016,842 -0.05(-2.82%)
Oct 19, 2009 1.885 1.907 1.870 1.874 27,803,994 +0.02(+1.19%)
Oct 16, 2009 1.894 1.907 1.851 1.852 24,977,126 -0.07(-3.89%)
Oct 15, 2009 1.956 1.956 1.916 1.927 20,775,416 -0.03(-1.75%)
Oct 14, 2009 1.865 1.972 1.865 1.961 27,110,828 +0.08(+4.31%)
Oct 13, 2009 1.893 1.907 1.852 1.880 15,901,273 -0.02(-1.10%)
Oct 12, 2009 1.901 1.926 1.886 1.901 8,857,283 +0.01(+0.52%)
Oct 09, 2009 1.843 1.905 1.838 1.891 19,942,808 +0.03(+1.58%)
Oct 08, 2009 1.809 1.883 1.808 1.862 23,620,560 +0.08(+4.34%)
Oct 07, 2009 1.770 1.806 1.744 1.784 19,430,674 -0.00(-0.21%)
Oct 06, 2009 1.782 1.849 1.757 1.788 25,003,312 +0.02(+1.32%)
Oct 05, 2009 1.693 1.781 1.684 1.765 25,731,574 +0.03(+1.92%)
Oct 02, 2009 1.684 1.784 1.659 1.732 31,803,148 +0.02(+1.00%)
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.