Apartment Investment & Mgmt (NY: AIV )

6.840 USD -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 40.76 40.93 40.23 40.93 579,806 +0.27(+0.66%)
Jun 29, 2005 40.21 40.70 40.13 40.66 432,529 +0.45(+1.12%)
Jun 28, 2005 40.01 40.22 39.64 40.21 607,001 +0.15(+0.37%)
Jun 27, 2005 39.82 40.21 39.53 40.06 451,126 +0.19(+0.48%)
Jun 24, 2005 39.98 40.14 39.62 39.87 363,841 -0.14(-0.35%)
Jun 23, 2005 40.50 40.53 39.83 40.01 493,219 -0.51(-1.26%)
Jun 22, 2005 40.56 40.77 40.26 40.52 367,840 +0.03(+0.07%)
Jun 21, 2005 40.43 40.65 40.15 40.49 595,203 -0.43(-1.05%)
Jun 20, 2005 40.75 41.31 40.75 40.92 382,637 -0.03(-0.07%)
Jun 17, 2005 40.21 40.96 40.15 40.95 490,820 +0.75(+1.87%)
Jun 16, 2005 40.14 40.35 39.76 40.20 356,441 +0.06(+0.15%)
Jun 15, 2005 40.25 40.27 39.94 40.14 461,524 +0.02(+0.05%)
Jun 14, 2005 39.52 40.25 39.52 40.12 589,904 +0.54(+1.36%)
Jun 13, 2005 39.41 39.70 39.27 39.58 653,694 +0.07(+0.18%)
Jun 10, 2005 39.48 39.51 39.31 39.51 790,071 +0.00(+0.00%)
Jun 09, 2005 39.56 39.57 39.30 39.51 470,323 -0.15(-0.38%)
Jun 08, 2005 39.51 39.80 39.43 39.66 620,599 +0.35(+0.89%)
Jun 07, 2005 38.77 39.77 38.76 39.31 1,114,619 +0.45(+1.16%)
Jun 06, 2005 38.37 38.88 38.31 38.86 608,301 +0.63(+1.65%)
Jun 03, 2005 38.23 38.46 37.98 38.23 504,318 +0.03(+0.08%)
Jun 02, 2005 37.94 38.26 37.91 38.20 474,823 +0.38(+1.01%)
Jun 01, 2005 37.12 38.04 37.05 37.82 731,481 +0.71(+1.91%)
May 31, 2005 37.23 37.43 37.11 37.11 573,006 -0.08(-0.22%)
May 27, 2005 37.18 37.31 37.05 37.19 355,441 +0.08(+0.22%)
May 26, 2005 37.69 37.77 37.06 37.11 520,115 -0.40(-1.07%)
May 25, 2005 37.87 37.87 37.44 37.51 697,086 -0.36(-0.95%)
May 24, 2005 38.41 38.42 37.68 37.87 654,093 -0.64(-1.66%)
May 23, 2005 38.41 38.75 38.37 38.51 545,311 +0.08(+0.21%)
May 20, 2005 38.45 38.45 38.01 38.43 532,213 +0.18(+0.47%)
May 19, 2005 37.87 38.29 37.81 38.25 408,133 +0.54(+1.43%)
May 18, 2005 37.90 37.90 37.38 37.71 440,528 -0.20(-0.53%)
May 17, 2005 37.61 38.11 37.48 37.91 820,866 +0.20(+0.53%)
May 16, 2005 37.71 37.79 37.51 37.71 860,560 +0.40(+1.07%)
May 13, 2005 38.01 38.01 37.22 37.31 679,389 -0.48(-1.27%)
May 12, 2005 37.53 38.10 37.51 37.79 984,040 -0.52(-1.36%)
May 11, 2005 38.90 38.91 38.27 38.31 1,137,816 -0.59(-1.52%)
May 10, 2005 38.81 39.16 38.59 38.90 778,173 +0.04(+0.10%)
May 09, 2005 38.46 38.91 38.28 38.86 1,016,835 +0.40(+1.04%)
May 06, 2005 38.56 38.76 37.84 38.46 664,292 -0.10(-0.26%)
May 05, 2005 38.91 39.25 38.34 38.56 1,234,600 -0.30(-0.77%)
May 04, 2005 38.41 38.86 38.17 38.86 670,390 +0.45(+1.17%)
May 03, 2005 38.18 38.41 37.94 38.41 569,207 +0.29(+0.76%)
May 02, 2005 38.18 38.18 37.73 38.12 591,503 -0.01(-0.03%)
Apr 29, 2005 37.58 38.15 37.34 38.13 599,102 +0.75(+2.01%)
Apr 28, 2005 37.85 37.89 37.35 37.38 340,844 -0.52(-1.37%)
Apr 27, 2005 37.80 38.02 37.56 37.90 594,903 +0.00(+0.00%)
Apr 26, 2005 37.61 37.95 37.61 37.90 572,506 +0.08(+0.21%)
Apr 25, 2005 37.56 38.00 37.56 37.82 396,235 +0.31(+0.83%)
Apr 22, 2005 36.61 37.51 36.50 37.51 948,846 +0.95(+2.60%)
Apr 21, 2005 36.78 36.98 36.41 36.56 376,838 +0.03(+0.08%)
Apr 20, 2005 36.49 36.79 36.25 36.53 709,185 +0.04(+0.11%)
Apr 19, 2005 36.71 36.71 36.42 36.49 258,657 -0.02(-0.05%)
Apr 18, 2005 36.55 36.86 36.31 36.51 532,413 -0.04(-0.11%)
Apr 15, 2005 36.66 36.95 36.41 36.55 661,792 -0.07(-0.19%)
Apr 14, 2005 36.90 37.07 36.55 36.62 386,536 -0.40(-1.08%)
Apr 13, 2005 37.26 37.40 37.02 37.02 561,008 -0.27(-0.72%)
Apr 12, 2005 36.87 37.29 36.59 37.29 633,396 +0.32(+0.87%)
Apr 11, 2005 36.96 37.00 36.64 36.97 316,548 +0.06(+0.16%)
Apr 08, 2005 37.21 37.21 36.86 36.91 393,236 -0.27(-0.73%)
Apr 07, 2005 36.91 37.22 36.83 37.18 569,607 +0.29(+0.79%)
Apr 06, 2005 36.91 37.25 36.84 36.89 485,321 -0.01(-0.03%)
Apr 05, 2005 37.11 37.57 36.86 36.90 460,225 -0.24(-0.65%)
Apr 04, 2005 36.91 37.20 36.86 37.14 627,897 -0.10(-0.27%)
Apr 01, 2005 37.71 37.91 36.96 37.24 746,878 +0.03(+0.08%)
Mar 31, 2005 37.40 37.81 37.12 37.21 532,313 -0.10(-0.27%)
Mar 30, 2005 36.66 37.91 36.66 37.31 582,305 +0.73(+2.00%)
Mar 29, 2005 36.22 36.96 36.11 36.58 518,916 +0.37(+1.02%)
Mar 28, 2005 36.26 36.49 36.07 36.21 378,937 +0.02(+0.06%)
Mar 24, 2005 36.16 36.76 36.12 36.19 443,428 +0.13(+0.36%)
Mar 23, 2005 36.15 36.47 35.46 36.06 954,545 -0.08(-0.22%)
Mar 22, 2005 37.05 37.41 36.14 36.14 720,583 -0.96(-2.59%)
Mar 21, 2005 37.11 37.29 36.85 37.10 451,726 -0.05(-0.13%)
Mar 18, 2005 37.82 37.82 36.84 37.15 858,960 -0.66(-1.75%)
Mar 17, 2005 37.21 37.98 37.21 37.81 383,337 +0.56(+1.50%)
Mar 16, 2005 37.63 37.63 37.16 37.25 643,095 -0.53(-1.40%)
Mar 15, 2005 38.11 38.49 37.73 37.78 426,030 -0.23(-0.61%)
Mar 14, 2005 37.36 38.02 37.21 38.01 563,108 +0.72(+1.93%)
Mar 11, 2005 37.21 37.57 36.79 37.29 1,003,637 -0.97(-2.54%)
Mar 10, 2005 38.04 38.67 38.03 38.26 552,510 +0.23(+0.60%)
Mar 09, 2005 38.71 38.71 37.87 38.03 579,505 -0.93(-2.39%)
Mar 08, 2005 39.23 39.23 38.69 38.96 227,762 -0.26(-0.66%)
Mar 07, 2005 38.61 39.40 38.47 39.22 373,438 +0.71(+1.84%)
Mar 04, 2005 38.36 38.75 38.21 38.51 348,743 +0.45(+1.18%)
Mar 03, 2005 38.08 38.19 37.67 38.06 577,506 +0.00(+0.00%)
Mar 02, 2005 38.28 38.29 37.70 38.06 587,604 -0.20(-0.52%)
Mar 01, 2005 38.27 38.63 38.16 38.26 775,774 -0.01(-0.03%)
Feb 28, 2005 38.34 38.70 37.86 38.27 882,057 -0.06(-0.16%)
Feb 25, 2005 37.08 38.46 37.08 38.33 682,589 +1.25(+3.37%)
Feb 24, 2005 37.06 37.26 36.89 37.08 344,344 -0.23(-0.62%)
Feb 23, 2005 37.31 37.81 37.28 37.31 772,874 +0.20(+0.54%)
Feb 22, 2005 38.19 38.19 37.11 37.11 563,308 -1.07(-2.80%)
Feb 18, 2005 38.08 38.86 37.26 38.18 1,021,335 +0.10(+0.26%)
Feb 17, 2005 38.11 38.56 38.03 38.08 982,040 +0.28(+0.74%)
Feb 16, 2005 37.47 37.96 37.29 37.80 767,975 -0.26(-0.68%)
Feb 15, 2005 37.61 38.15 37.42 38.06 1,250,297 +0.65(+1.74%)
Feb 14, 2005 37.10 37.51 37.10 37.41 1,075,425 +0.46(+1.25%)
Feb 11, 2005 36.95 37.26 36.70 36.95 674,090 +0.00(+0.00%)
Feb 10, 2005 36.76 37.11 36.76 36.95 593,103 +0.45(+1.23%)
Feb 09, 2005 36.11 36.77 36.11 36.50 544,412 +0.39(+1.08%)
Feb 08, 2005 36.06 36.61 36.06 36.11 570,707 -0.07(-0.19%)
Feb 07, 2005 36.01 36.54 35.81 36.18 628,698 +0.17(+0.47%)
Feb 04, 2005 36.11 36.47 35.98 36.01 871,058 -0.02(-0.06%)
Feb 03, 2005 36.31 36.40 35.89 36.03 562,708 -0.14(-0.39%)
Feb 02, 2005 36.36 36.73 36.01 36.17 1,642,634 -0.01(-0.03%)
Feb 01, 2005 36.06 36.26 35.92 36.18 414,232 +0.27(+0.75%)
Jan 31, 2005 36.01 36.31 35.72 35.91 851,862 +0.03(+0.08%)
Jan 28, 2005 35.74 36.00 35.43 35.88 1,035,132 +0.32(+0.90%)
Jan 27, 2005 35.54 35.91 35.22 35.56 636,796 -0.15(-0.42%)
Jan 26, 2005 35.46 35.80 35.12 35.71 569,607 +0.42(+1.19%)
Jan 25, 2005 36.39 36.52 35.27 35.29 582,205 -0.97(-2.68%)
Jan 24, 2005 36.46 36.87 36.19 36.26 440,428 -0.24(-0.66%)
Jan 21, 2005 36.23 36.50 35.88 36.50 497,019 +0.36(+1.00%)
Jan 20, 2005 36.61 36.61 36.01 36.14 394,735 -0.54(-1.47%)
Jan 19, 2005 36.66 37.10 36.24 36.68 542,412 +0.07(+0.19%)
Jan 18, 2005 35.96 36.61 35.57 36.61 418,332 +0.75(+2.09%)
Jan 14, 2005 35.66 35.98 35.57 35.86 295,952 +0.40(+1.13%)
Jan 13, 2005 34.96 36.24 34.96 35.46 596,903 +0.30(+0.85%)
Jan 12, 2005 35.12 35.41 34.18 35.16 762,176 -0.03(-0.09%)
Jan 11, 2005 35.51 35.73 35.11 35.19 915,651 -0.46(-1.29%)
Jan 10, 2005 35.96 36.01 35.46 35.65 747,279 -0.32(-0.89%)
Jan 07, 2005 36.06 36.41 35.77 35.97 745,679 +0.01(+0.03%)
Jan 06, 2005 36.53 36.71 35.89 35.96 1,437,367 -0.30(-0.83%)
Jan 05, 2005 37.91 37.99 35.95 36.26 945,446 -1.60(-4.23%)
Jan 04, 2005 38.28 38.56 37.70 37.86 506,117 -0.54(-1.41%)
Jan 03, 2005 38.61 39.12 38.16 38.40 505,517 -0.15(-0.39%)
Dec 31, 2004 38.86 39.26 38.55 38.55 361,241 -0.29(-0.75%)
Dec 30, 2004 38.81 39.11 38.60 38.84 366,439 +0.03(+0.08%)
Dec 29, 2004 38.36 38.81 38.22 38.81 444,627 +0.30(+0.78%)
Dec 28, 2004 38.33 38.51 38.11 38.51 407,033 +0.25(+0.65%)
Dec 27, 2004 38.00 38.32 37.85 38.26 344,143 +0.18(+0.47%)
Dec 23, 2004 38.44 38.48 37.97 38.08 414,432 -0.18(-0.47%)
Dec 22, 2004 38.01 38.26 37.89 38.26 401,834 +0.25(+0.66%)
Dec 21, 2004 37.51 38.01 37.51 38.01 496,519 +0.50(+1.33%)
Dec 20, 2004 37.41 37.74 37.26 37.51 539,412 +0.10(+0.27%)
Dec 17, 2004 36.51 37.43 36.50 37.41 681,389 +0.48(+1.30%)
Dec 16, 2004 37.32 37.46 36.93 36.93 620,499 -0.38(-1.02%)
Dec 15, 2004 37.11 37.50 37.02 37.31 1,510,755 +0.41(+1.11%)
Dec 14, 2004 37.16 37.51 36.88 36.90 1,046,330 -0.51(-1.36%)
Dec 13, 2004 37.31 37.48 37.14 37.41 507,017 +0.10(+0.27%)
Dec 10, 2004 37.02 37.44 36.91 37.31 599,602 +0.34(+0.92%)
Dec 09, 2004 36.95 37.22 36.40 36.97 1,116,319 +0.06(+0.16%)
Dec 08, 2004 36.96 37.45 36.76 36.91 409,133 -0.07(-0.19%)
Dec 07, 2004 37.70 37.70 36.98 36.98 622,498 -0.58(-1.54%)
Dec 06, 2004 37.32 37.66 37.19 37.56 376,738 +0.24(+0.64%)
Dec 03, 2004 36.77 37.32 36.77 37.32 740,979 +0.38(+1.03%)
Dec 02, 2004 37.19 37.19 36.76 36.94 559,309 -0.25(-0.67%)
Dec 01, 2004 36.69 37.37 36.51 37.19 589,704 +0.81(+2.23%)
Nov 30, 2004 36.37 36.41 35.88 36.38 756,477 +0.01(+0.03%)
Nov 29, 2004 36.90 37.01 36.24 36.37 493,920 -0.54(-1.46%)
Nov 26, 2004 37.01 37.01 36.82 36.91 113,381 -0.14(-0.38%)
Nov 24, 2004 37.15 37.25 36.94 37.05 536,813 +0.04(+0.11%)
Nov 23, 2004 36.84 37.01 36.48 37.01 444,127 +0.18(+0.49%)
Nov 22, 2004 36.36 37.03 36.25 36.83 589,404 +0.54(+1.49%)
Nov 19, 2004 36.80 37.04 36.24 36.29 292,952 -0.55(-1.49%)
Nov 18, 2004 36.56 37.08 36.19 36.84 620,398 +0.38(+1.04%)
Nov 17, 2004 37.40 37.65 36.33 36.46 690,587 -1.61(-4.23%)
Nov 16, 2004 38.22 38.58 38.02 38.07 579,806 -0.09(-0.24%)
Nov 15, 2004 37.91 38.30 37.85 38.16 643,295 -0.07(-0.18%)
Nov 12, 2004 37.56 38.39 37.50 38.23 752,678 +0.85(+2.27%)
Nov 11, 2004 37.46 37.50 37.23 37.38 501,418 +0.18(+0.48%)
Nov 10, 2004 37.12 37.39 37.05 37.20 326,146 +0.14(+0.38%)
Nov 09, 2004 37.26 37.30 36.90 37.06 646,795 -0.12(-0.32%)
Nov 08, 2004 37.11 37.31 36.92 37.18 1,061,828 +0.11(+0.30%)
Nov 05, 2004 38.26 38.30 37.07 37.07 1,293,590 -1.18(-3.09%)
Nov 04, 2004 37.56 38.30 37.56 38.25 559,909 +0.94(+2.52%)
Nov 03, 2004 36.86 37.51 36.73 37.31 302,550 +0.26(+0.70%)
Nov 02, 2004 37.66 37.66 37.01 37.05 453,326 -0.41(-1.09%)
Nov 01, 2004 36.86 37.46 36.81 37.46 288,052 +0.76(+2.07%)
Oct 29, 2004 36.55 36.83 36.43 36.70 289,252 +0.17(+0.47%)
Oct 28, 2004 36.26 36.53 36.16 36.53 343,844 +0.27(+0.74%)
Oct 27, 2004 35.91 36.31 35.89 36.26 388,536 +0.20(+0.55%)
Oct 26, 2004 35.50 36.11 35.49 36.06 817,067 +0.62(+1.75%)
Oct 25, 2004 35.76 35.86 35.43 35.44 351,842 -0.46(-1.28%)
Oct 22, 2004 36.20 36.23 35.85 35.90 529,013 -0.30(-0.83%)
Oct 21, 2004 35.59 36.41 35.53 36.20 909,452 +0.41(+1.15%)
Oct 20, 2004 36.13 36.13 35.34 35.79 480,621 -0.33(-0.91%)
Oct 19, 2004 35.88 36.44 35.88 36.12 668,991 +0.10(+0.28%)
Oct 18, 2004 35.71 36.11 35.51 36.02 379,338 +0.42(+1.18%)
Oct 15, 2004 35.66 35.78 35.55 35.60 551,710 +0.14(+0.39%)
Oct 14, 2004 35.41 35.51 35.30 35.46 533,013 -0.02(-0.06%)
Oct 13, 2004 35.21 35.57 35.21 35.48 513,516 +0.33(+0.94%)
Oct 12, 2004 34.61 35.16 34.61 35.15 586,805 +0.34(+0.98%)
Oct 11, 2004 35.20 35.40 34.78 34.81 254,758 -0.52(-1.47%)
Oct 08, 2004 35.26 35.67 35.26 35.33 221,563 +0.17(+0.48%)
Oct 07, 2004 35.85 35.91 35.16 35.16 247,659 -0.73(-2.03%)
Oct 06, 2004 35.83 36.06 35.82 35.89 231,362 +0.16(+0.45%)
Oct 05, 2004 35.51 36.50 35.31 35.73 552,010 +0.12(+0.34%)
Oct 04, 2004 35.46 35.86 35.46 35.61 393,336 +0.14(+0.39%)
Oct 01, 2004 34.79 35.74 34.61 35.47 345,743 +0.68(+1.96%)
Sep 30, 2004 34.76 34.92 34.58 34.79 542,111 +0.19(+0.55%)
Sep 29, 2004 34.50 34.84 34.50 34.60 368,740 +0.01(+0.03%)
Sep 28, 2004 34.61 34.61 34.29 34.59 440,328 -0.15(-0.43%)
Sep 27, 2004 34.36 34.78 34.36 34.74 315,648 +0.28(+0.81%)
Sep 24, 2004 34.49 34.73 34.36 34.46 371,239 -0.02(-0.06%)
Sep 23, 2004 34.91 35.00 34.48 34.48 422,831 -0.23(-0.66%)
Sep 22, 2004 35.01 35.27 34.70 34.71 491,420 -0.42(-1.20%)
Sep 21, 2004 34.73 35.34 34.73 35.13 402,434 +0.32(+0.92%)
Sep 20, 2004 34.84 35.15 34.72 34.81 419,631 -0.15(-0.43%)
Sep 17, 2004 35.33 35.35 34.84 34.96 461,225 -0.29(-0.82%)
Sep 16, 2004 34.71 35.25 34.56 35.25 361,440 +0.54(+1.56%)
Sep 15, 2004 34.38 34.81 34.32 34.71 439,728 +0.33(+0.96%)
Sep 14, 2004 34.56 34.58 34.07 34.38 816,667 -0.18(-0.52%)
Sep 13, 2004 34.16 34.60 33.81 34.56 1,000,838 -0.60(-1.71%)
Sep 10, 2004 35.41 35.42 34.91 35.16 874,558 -0.35(-0.99%)
Sep 09, 2004 36.41 36.42 35.50 35.51 1,116,418 -1.07(-2.93%)
Sep 08, 2004 36.71 36.83 36.37 36.58 846,863 -0.25(-0.68%)
Sep 07, 2004 36.43 36.96 36.29 36.83 891,155 +0.40(+1.10%)
Sep 03, 2004 35.90 36.71 35.88 36.43 885,556 +0.34(+0.94%)
Sep 02, 2004 35.84 36.12 35.41 36.09 1,290,091 +0.25(+0.70%)
Sep 01, 2004 35.58 36.01 35.41 35.84 1,852,400 +0.33(+0.93%)
Aug 31, 2004 34.92 35.65 34.91 35.51 1,109,620 +0.59(+1.69%)
Aug 30, 2004 34.29 34.92 34.29 34.92 698,186 +0.66(+1.93%)
Aug 27, 2004 34.04 34.34 34.04 34.26 324,847 +0.20(+0.59%)
Aug 26, 2004 33.76 34.06 33.61 34.06 381,537 +0.25(+0.74%)
Aug 25, 2004 33.49 33.90 33.46 33.81 520,615 +0.32(+0.96%)
Aug 24, 2004 33.19 33.49 33.14 33.49 319,748 +0.36(+1.09%)
Aug 23, 2004 33.01 33.15 32.90 33.13 415,832 +0.03(+0.09%)
Aug 20, 2004 32.86 33.11 32.85 33.10 305,449 +0.37(+1.13%)
Aug 19, 2004 32.99 33.00 32.60 32.73 497,419 -0.32(-0.97%)
Aug 18, 2004 32.41 33.05 32.35 33.05 326,746 +0.06(+0.18%)
Aug 17, 2004 32.65 33.10 32.65 32.99 446,127 +0.38(+1.17%)
Aug 16, 2004 32.26 32.80 32.25 32.61 384,637 +0.37(+1.15%)
Aug 13, 2004 32.16 32.24 32.01 32.24 226,763 +0.06(+0.19%)
Aug 12, 2004 32.50 32.53 32.01 32.18 225,062 -0.19(-0.59%)
Aug 11, 2004 32.23 32.40 32.16 32.37 560,109 +0.21(+0.65%)
Aug 10, 2004 32.23 32.37 32.04 32.16 288,753 +0.08(+0.25%)
Aug 09, 2004 32.16 32.32 31.92 32.08 342,244 +0.02(+0.06%)
Aug 06, 2004 31.76 32.46 31.68 32.06 643,995 +0.10(+0.31%)
Aug 05, 2004 32.49 32.50 31.82 31.96 526,014 -0.63(-1.93%)
Aug 04, 2004 32.31 32.89 32.01 32.59 339,144 -0.17(-0.52%)
Aug 03, 2004 32.15 32.96 32.01 32.76 843,163 +0.60(+1.87%)
Aug 02, 2004 32.01 32.28 31.65 32.16 603,102 +0.18(+0.56%)
Jul 30, 2004 31.72 32.01 31.63 31.98 562,308 +0.27(+0.85%)
Jul 29, 2004 31.86 32.11 31.67 31.71 416,532 +0.05(+0.16%)
Jul 28, 2004 31.41 31.93 30.94 31.66 1,027,833 +0.15(+0.48%)
Jul 27, 2004 31.99 32.26 31.45 31.51 877,258 -0.62(-1.93%)
Jul 26, 2004 32.41 32.53 32.08 32.13 524,614 -0.41(-1.26%)
Jul 23, 2004 32.53 32.81 32.20 32.54 548,811 -0.18(-0.55%)
Jul 22, 2004 33.21 33.24 32.55 32.72 572,506 -0.42(-1.27%)
Jul 21, 2004 33.39 33.61 33.05 33.14 696,687 +0.00(+0.00%)
Jul 20, 2004 33.44 33.45 33.05 33.14 761,776 -0.12(-0.36%)
Jul 19, 2004 33.06 33.30 32.97 33.26 302,850 +0.24(+0.73%)
Jul 16, 2004 33.40 33.44 32.96 33.02 540,412 -0.13(-0.39%)
Jul 15, 2004 33.21 33.49 33.07 33.15 870,958 +0.01(+0.03%)
Jul 14, 2004 33.04 33.19 32.81 33.14 416,832 +0.09(+0.27%)
Jul 13, 2004 33.09 33.10 32.71 33.05 456,926 -0.04(-0.12%)
Jul 12, 2004 32.71 33.18 32.51 33.09 736,480 +0.11(+0.33%)
Jul 09, 2004 32.71 32.99 32.55 32.98 1,147,014 +0.22(+0.67%)
Jul 08, 2004 32.84 32.85 32.45 32.76 838,363 -0.05(-0.15%)
Jul 07, 2004 31.88 32.83 31.86 32.81 890,655 +0.95(+2.98%)
Jul 06, 2004 32.11 32.13 31.43 31.86 396,035 -0.16(-0.50%)
Jul 02, 2004 31.61 32.24 31.61 32.02 573,106 +0.42(+1.33%)
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.