Apartment Investment & Mgmt (NY: AIV )

6.840 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.86 20.30 19.31 19.37 13,107 -0.47(-2.37%)
Jun 29, 2010 19.84 20.63 19.64 19.84 933 -1.35(-6.37%)
Jun 25, 2010 21.19 21.29 20.37 21.19 2,769,063 +0.76(+3.72%)
Jun 24, 2010 20.80 20.96 20.36 20.43 1,997,964 -0.57(-2.71%)
Jun 23, 2010 20.78 21.25 20.50 21.00 1,597,929 +0.22(+1.06%)
Jun 22, 2010 21.87 21.99 20.76 20.78 81,440 -1.10(-5.03%)
Jun 21, 2010 22.55 22.72 21.83 21.88 1,792,518 -0.37(-1.66%)
Jun 18, 2010 22.25 22.56 22.09 22.25 1,790,254 -0.19(-0.85%)
Jun 17, 2010 22.27 22.53 22.06 22.44 2,158,073 +0.17(+0.76%)
Jun 16, 2010 22.17 22.47 21.95 22.27 2,875,097 -0.07(-0.31%)
Jun 15, 2010 22.13 22.44 21.95 22.34 3,123,454 +0.46(+2.10%)
Jun 14, 2010 22.37 22.38 21.64 21.88 3,565,755 -0.14(-0.64%)
Jun 11, 2010 21.45 22.06 21.33 22.02 2,028,480 +0.26(+1.19%)
Jun 10, 2010 20.86 21.81 20.73 21.76 2,908,385 +1.33(+6.51%)
Jun 09, 2010 20.35 21.42 20.30 20.43 2,589,830 +0.29(+1.44%)
Jun 08, 2010 19.68 20.21 19.27 20.14 2,524,865 +0.56(+2.86%)
Jun 07, 2010 19.93 20.35 19.55 19.58 2,448,136 -0.19(-0.96%)
Jun 04, 2010 19.77 21.00 19.66 19.77 3,151,073 -1.52(-7.14%)
Jun 03, 2010 21.16 21.59 20.96 21.29 2,171,015 +0.25(+1.19%)
Jun 02, 2010 20.56 21.08 20.21 21.04 1,879,017 +0.58(+2.83%)
Jun 01, 2010 20.36 21.06 20.34 20.46 2,565,264 -0.17(-0.82%)
May 28, 2010 20.63 21.41 20.53 20.63 2,548,485 -0.28(-1.34%)
May 27, 2010 20.09 20.95 19.88 20.91 2,677,458 +1.36(+6.96%)
May 26, 2010 19.79 20.25 19.39 19.55 67,030 +0.10(+0.51%)
May 25, 2010 18.41 19.54 18.14 19.45 2,615,348 +0.30(+1.57%)
May 24, 2010 19.64 19.92 19.15 19.15 1,834,142 -0.84(-4.20%)
May 21, 2010 18.77 20.04 18.44 19.99 3,159,317 +0.94(+4.93%)
May 20, 2010 19.29 19.77 19.01 19.05 27,945 -1.38(-6.75%)
May 19, 2010 20.59 21.14 19.82 20.43 2,256,843 -0.28(-1.35%)
May 18, 2010 21.92 22.02 20.61 20.71 9,721 -0.73(-3.40%)
May 17, 2010 21.47 21.94 20.57 21.44 2,353,655 +0.06(+0.28%)
May 14, 2010 21.38 22.02 21.05 21.38 2,114,647 -0.91(-4.08%)
May 13, 2010 22.88 22.98 22.17 22.29 2,259,840 -0.69(-3.00%)
May 12, 2010 22.53 23.19 22.47 22.98 2,699,862 +0.63(+2.82%)
May 11, 2010 22.84 22.92 22.29 22.35 24,324 -0.07(-0.31%)
May 10, 2010 22.20 22.43 21.94 22.42 4,079,246 +1.19(+5.61%)
May 07, 2010 22.03 22.61 20.91 21.23 3,446,276 -1.48(-6.52%)
May 06, 2010 22.71 23.52 20.28 22.71 99 -0.47(-2.03%)
May 05, 2010 23.14 24.21 22.91 23.18 3,065,491 -0.66(-2.77%)
May 04, 2010 23.33 24.04 23.21 23.84 4,231,333 +0.16(+0.68%)
May 03, 2010 22.57 24.04 22.51 23.68 4,807,863 +1.27(+5.67%)
Apr 30, 2010 22.10 23.07 21.83 22.41 4,204,911 -0.72(-3.11%)
Apr 29, 2010 22.00 23.30 21.71 23.13 3,909,571 +1.30(+5.96%)
Apr 28, 2010 21.85 22.15 21.62 21.83 2,910,399 +0.16(+0.74%)
Apr 27, 2010 22.00 22.28 21.64 21.67 3,246,762 -0.47(-2.12%)
Apr 26, 2010 21.47 22.35 21.47 22.14 2,439,496 +0.03(+0.14%)
Apr 23, 2010 21.35 22.19 21.10 22.11 3,836,717 +0.75(+3.51%)
Apr 22, 2010 20.34 21.45 20.18 21.36 2,035,732 +0.84(+4.09%)
Apr 21, 2010 20.52 20.86 19.83 20.52 5,080 +0.57(+2.86%)
Apr 20, 2010 19.52 20.00 19.30 19.95 107 +0.56(+2.89%)
Apr 19, 2010 19.04 19.43 18.53 19.39 1,772,080 +0.20(+1.04%)
Apr 16, 2010 19.66 19.79 19.12 19.19 3,299,147 -0.50(-2.54%)
Apr 15, 2010 20.23 20.41 19.69 19.69 2,112,412 -0.71(-3.48%)
Apr 14, 2010 20.54 20.57 20.30 20.40 2,020,607 -0.02(-0.10%)
Apr 13, 2010 19.72 20.49 19.70 20.42 1,505,651 +0.67(+3.39%)
Apr 12, 2010 20.01 20.04 19.66 19.75 1,399,985 -0.17(-0.85%)
Apr 09, 2010 19.54 20.05 19.43 19.92 1,677,464 +0.40(+2.05%)
Apr 08, 2010 19.40 19.53 19.28 19.52 1,949,183 +0.02(+0.10%)
Apr 07, 2010 20.09 20.23 19.32 19.50 2,256,253 -0.67(-3.32%)
Apr 06, 2010 19.56 20.17 19.18 20.17 2,940,480 +1.13(+5.93%)
Apr 05, 2010 18.71 19.44 18.59 19.04 1,733,662 +0.44(+2.37%)
Apr 01, 2010 18.62 18.60 18.60 18.60 1,622,337 +0.19(+1.03%)
Mar 31, 2010 18.39 18.64 18.29 18.41 2,109,429 -0.07(-0.38%)
Mar 30, 2010 18.39 18.54 18.33 18.48 1,822,493 +0.10(+0.54%)
Mar 29, 2010 18.80 18.80 18.34 18.38 2,341,700 -0.28(-1.50%)
Mar 26, 2010 18.79 18.91 18.38 18.66 2,487,006 -0.11(-0.59%)
Mar 25, 2010 18.56 19.17 18.56 18.77 2,834,624 +0.27(+1.46%)
Mar 24, 2010 18.18 18.62 18.12 18.50 2,857,740 +0.23(+1.26%)
Mar 23, 2010 18.15 18.33 17.94 18.27 1,725,881 +0.16(+0.88%)
Mar 22, 2010 17.76 18.16 17.69 18.11 1,686,405 +0.16(+0.89%)
Mar 19, 2010 18.31 18.31 17.91 17.95 3,110,470 -0.30(-1.64%)
Mar 18, 2010 18.33 18.42 18.15 18.25 1,957,438 -0.10(-0.54%)
Mar 17, 2010 17.94 18.44 17.91 18.35 1,753,609 +0.43(+2.40%)
Mar 16, 2010 17.76 17.94 17.63 17.92 2,621,062 +0.17(+0.96%)
Mar 15, 2010 17.61 17.79 17.60 17.75 1,628,474 +0.00(+0.00%)
Mar 12, 2010 17.92 17.96 17.59 17.75 1,830,617 -0.02(-0.11%)
Mar 11, 2010 17.86 17.88 17.62 17.77 1,239,840 -0.17(-0.95%)
Mar 10, 2010 17.84 18.00 17.77 17.94 2,151,008 +0.05(+0.28%)
Mar 09, 2010 17.75 18.28 17.66 17.89 2,155,042 -0.02(-0.11%)
Mar 08, 2010 17.60 18.01 17.33 17.91 1,154,642 +0.31(+1.76%)
Mar 05, 2010 17.11 17.65 16.95 17.60 1,542,212 +0.66(+3.90%)
Mar 04, 2010 16.90 17.02 16.81 16.94 978,612 +0.04(+0.24%)
Mar 03, 2010 16.96 17.10 16.86 16.90 1,344,633 -0.07(-0.41%)
Mar 02, 2010 16.80 17.03 16.74 16.97 1,230,188 +0.22(+1.31%)
Mar 01, 2010 16.76 16.83 16.59 16.75 1,052,975 +0.06(+0.36%)
Feb 26, 2010 16.78 16.94 16.66 16.69 2,169,932 -0.15(-0.89%)
Feb 25, 2010 16.44 16.87 16.34 16.84 1,479,264 +0.11(+0.66%)
Feb 24, 2010 16.61 16.88 16.55 16.73 2,076,859 +0.16(+0.97%)
Feb 23, 2010 16.50 16.70 16.45 16.57 2,718,172 -0.06(-0.36%)
Feb 22, 2010 16.64 16.78 16.48 16.63 3,294,932 -0.02(-0.12%)
Feb 19, 2010 16.80 16.88 16.59 16.65 3,037,852 -0.24(-1.42%)
Feb 18, 2010 16.73 16.99 16.57 16.89 2,157,783 +0.18(+1.08%)
Feb 17, 2010 16.65 17.06 16.54 16.71 2,052,997 +0.07(+0.42%)
Feb 16, 2010 16.08 16.65 16.08 16.64 2,247,108 +0.77(+4.85%)
Feb 12, 2010 15.61 15.87 15.87 15.87 2,536,989 +0.34(+2.19%)
Feb 11, 2010 15.38 15.56 15.16 15.53 1,639,798 +0.09(+0.58%)
Feb 10, 2010 15.49 15.66 15.10 15.44 1,678,015 -0.04(-0.26%)
Feb 09, 2010 15.42 15.56 15.10 15.48 2,637,820 +0.02(+0.13%)
Feb 08, 2010 15.63 15.81 15.15 15.46 1,807,568 -0.23(-1.47%)
Feb 05, 2010 15.43 15.78 15.11 15.69 3,521,147 +0.43(+2.82%)
Feb 04, 2010 15.73 15.76 15.20 15.26 3,632,725 -0.67(-4.21%)
Feb 03, 2010 15.99 16.09 15.66 15.93 2,355,797 -0.33(-2.03%)
Feb 02, 2010 15.71 16.37 15.51 16.26 2,618,664 +0.63(+4.03%)
Feb 01, 2010 15.43 15.74 15.34 15.63 1,289,707 +0.27(+1.76%)
Jan 29, 2010 15.57 15.76 15.22 15.36 2,357,021 -0.12(-0.78%)
Jan 28, 2010 15.68 15.72 15.25 15.48 1,792,080 -0.08(-0.51%)
Jan 27, 2010 15.38 15.59 15.01 15.56 2,566,872 +0.14(+0.91%)
Jan 26, 2010 15.53 15.79 15.38 15.42 1,704,143 -0.12(-0.77%)
Jan 25, 2010 15.59 15.65 15.20 15.54 1,865,368 +0.21(+1.37%)
Jan 22, 2010 15.80 16.13 15.26 15.33 2,891,316 -0.47(-2.97%)
Jan 21, 2010 16.52 16.63 15.78 15.80 4,177,298 -0.85(-5.11%)
Jan 20, 2010 16.80 16.87 16.47 16.65 1,803,811 -0.29(-1.71%)
Jan 19, 2010 16.57 16.97 16.53 16.94 2,030,070 +0.51(+3.10%)
Jan 15, 2010 16.63 16.43 16.43 16.43 2,280,431 -0.39(-2.32%)
Jan 14, 2010 16.91 17.11 16.75 16.82 2,132,647 -0.19(-1.12%)
Jan 13, 2010 16.59 17.04 16.59 17.01 1,609,625 +0.46(+2.78%)
Jan 12, 2010 16.85 17.21 16.48 16.55 2,219,751 -0.44(-2.59%)
Jan 11, 2010 17.06 17.11 16.86 16.99 1,313,740 +0.13(+0.77%)
Jan 08, 2010 17.10 17.21 16.60 16.86 3,824,574 -0.40(-2.32%)
Jan 07, 2010 16.59 17.36 16.43 17.26 3,901,970 +0.61(+3.66%)
Jan 06, 2010 16.36 16.89 16.36 16.65 3,796,669 +0.29(+1.77%)
Jan 05, 2010 16.07 16.37 15.89 16.36 2,070,347 +0.40(+2.51%)
Jan 04, 2010 16.15 16.35 15.81 15.96 1,938,310 +0.04(+0.25%)
Dec 31, 2009 16.03 15.92 15.92 15.92 1,704,924 -0.02(-0.13%)
Dec 30, 2009 15.99 16.03 15.66 15.94 2,001,401 -0.09(-0.56%)
Dec 29, 2009 16.77 16.84 15.99 16.03 2,084,980 -0.70(-4.18%)
Dec 28, 2009 16.67 17.09 16.67 16.73 1,468,496 +0.07(+0.42%)
Dec 24, 2009 16.37 16.68 16.35 16.66 526,322 +0.40(+2.46%)
Dec 23, 2009 15.83 16.37 15.83 16.26 1,609,894 +0.39(+2.46%)
Dec 22, 2009 15.58 15.92 15.58 15.87 2,280,100 +0.25(+1.60%)
Dec 21, 2009 15.43 15.92 15.38 15.62 2,100,856 +0.20(+1.30%)
Dec 18, 2009 15.20 15.48 15.01 15.42 2,802,208 +0.28(+1.85%)
Dec 17, 2009 15.16 15.29 15.07 15.14 1,822,913 -0.21(-1.37%)
Dec 16, 2009 15.24 15.48 15.19 15.35 2,049,873 +0.16(+1.05%)
Dec 15, 2009 15.13 15.39 15.04 15.19 2,734,223 -0.16(-1.04%)
Dec 14, 2009 15.03 15.39 15.02 15.35 2,061,859 +0.50(+3.37%)
Dec 11, 2009 14.65 14.89 14.60 14.85 1,273,984 +0.23(+1.57%)
Dec 10, 2009 14.79 14.81 14.50 14.62 2,410,569 -0.09(-0.61%)
Dec 09, 2009 14.74 14.84 14.54 14.71 1,808,805 +0.05(+0.34%)
Dec 08, 2009 14.39 14.83 14.36 14.66 2,396,284 +0.06(+0.41%)
Dec 07, 2009 14.69 14.84 14.48 14.60 2,722,473 -0.18(-1.22%)
Dec 04, 2009 14.41 14.81 14.41 14.78 3,661,700 +0.63(+4.45%)
Dec 03, 2009 14.25 14.69 14.09 14.15 3,173,224 -0.08(-0.56%)
Dec 02, 2009 13.77 14.31 13.77 14.23 2,738,156 +0.37(+2.67%)
Dec 01, 2009 13.67 13.95 13.52 13.86 2,787,907 +0.35(+2.59%)
Nov 30, 2009 12.83 13.54 12.83 13.51 2,621,100 +0.66(+5.14%)
Nov 27, 2009 12.80 13.12 12.68 12.85 847,317 -0.44(-3.31%)
Nov 25, 2009 13.11 13.44 13.10 13.29 966,466 +0.04(+0.30%)
Nov 24, 2009 13.47 13.47 12.84 13.25 2,649,713 -0.35(-2.57%)
Nov 23, 2009 13.69 13.90 13.46 13.60 1,957,983 +0.22(+1.64%)
Nov 20, 2009 13.23 13.43 13.03 13.38 2,312,300 +0.27(+2.06%)
Nov 19, 2009 13.63 13.63 13.05 13.11 2,482,868 -0.66(-4.79%)
Nov 18, 2009 13.69 13.80 13.40 13.77 2,090,974 +0.03(+0.22%)
Nov 17, 2009 13.85 14.09 13.74 13.74 2,089,227 -0.27(-1.93%)
Nov 16, 2009 13.71 14.33 13.58 14.01 2,396,632 +0.53(+3.93%)
Nov 13, 2009 13.30 13.61 13.17 13.48 2,032,278 +0.20(+1.51%)
Nov 12, 2009 13.38 13.67 13.24 13.28 2,064,491 -0.22(-1.63%)
Nov 11, 2009 13.29 13.60 13.19 13.50 2,383,575 +0.28(+2.12%)
Nov 10, 2009 13.29 13.38 13.07 13.22 3,396,772 -0.12(-0.90%)
Nov 09, 2009 12.79 13.39 12.67 13.34 3,461,025 +0.79(+6.29%)
Nov 06, 2009 12.51 12.79 12.35 12.55 2,760,495 -0.02(-0.16%)
Nov 05, 2009 12.73 12.95 12.50 12.57 3,509,922 -0.06(-0.48%)
Nov 04, 2009 12.70 12.91 12.54 12.63 5,883,047 +0.05(+0.40%)
Nov 03, 2009 12.11 12.61 12.01 12.58 3,963,813 +0.29(+2.36%)
Nov 02, 2009 12.41 12.61 11.80 12.29 5,266,662 -0.06(-0.49%)
Oct 30, 2009 12.85 12.93 12.01 12.35 9,313,988 -0.83(-6.30%)
Oct 29, 2009 12.76 13.33 12.71 13.18 6,131,028 +0.50(+3.94%)
Oct 28, 2009 13.58 13.71 12.61 12.68 7,072,493 -1.08(-7.85%)
Oct 27, 2009 14.25 14.31 13.73 13.76 2,568,268 -0.43(-3.03%)
Oct 26, 2009 14.56 14.81 14.16 14.19 2,372,848 -0.22(-1.53%)
Oct 23, 2009 14.52 14.56 14.36 14.41 2,105,550 -0.45(-3.03%)
Oct 22, 2009 14.63 14.89 14.27 14.86 2,024,853 +0.23(+1.57%)
Oct 21, 2009 14.75 15.27 14.56 14.63 2,445,965 -0.19(-1.28%)
Oct 20, 2009 14.77 14.95 14.75 14.82 2,090,856 -0.43(-2.82%)
Oct 19, 2009 15.34 15.52 15.22 15.25 3,416,272 +0.18(+1.19%)
Oct 16, 2009 15.41 15.52 15.06 15.07 3,068,935 -0.61(-3.89%)
Oct 15, 2009 15.92 15.92 15.59 15.68 2,552,672 -0.28(-1.75%)
Oct 14, 2009 15.18 16.05 15.18 15.96 3,331,103 +0.66(+4.31%)
Oct 13, 2009 15.40 15.52 15.07 15.30 1,953,786 -0.17(-1.10%)
Oct 12, 2009 15.47 15.67 15.35 15.47 1,088,292 +0.08(+0.52%)
Oct 09, 2009 15.00 15.50 14.96 15.39 2,450,369 +0.24(+1.58%)
Oct 08, 2009 14.72 15.32 14.71 15.15 2,902,254 +0.63(+4.34%)
Oct 07, 2009 14.40 14.70 14.19 14.52 2,387,443 -0.03(-0.21%)
Oct 06, 2009 14.50 15.05 14.30 14.55 3,072,153 +0.19(+1.32%)
Oct 05, 2009 13.78 14.49 13.70 14.36 3,161,634 +0.27(+1.92%)
Oct 02, 2009 13.70 14.52 13.50 14.09 3,907,648 +0.14(+1.00%)
Oct 01, 2009 14.67 14.70 13.92 13.95 4,476,619 -0.80(-5.42%)
Sep 30, 2009 14.78 14.91 14.39 14.75 5,761,658 +0.07(+0.48%)
Sep 29, 2009 14.33 14.76 14.21 14.68 3,596,712 +0.60(+4.26%)
Sep 28, 2009 13.80 14.35 13.80 14.08 2,744,932 +0.28(+2.03%)
Sep 25, 2009 13.80 13.96 13.56 13.80 2,985,422 -0.07(-0.50%)
Sep 24, 2009 14.81 14.89 13.74 13.87 3,287,971 -0.74(-5.07%)
Sep 23, 2009 15.32 15.33 14.61 14.61 2,935,073 -0.66(-4.32%)
Sep 22, 2009 14.74 15.32 14.65 15.27 2,550,870 +0.74(+5.09%)
Sep 21, 2009 14.74 14.98 14.50 14.53 3,062,864 -0.46(-3.07%)
Sep 18, 2009 14.85 15.25 14.43 14.99 3,226,502 +0.19(+1.28%)
Sep 17, 2009 15.50 15.91 14.59 14.80 5,988,552 +0.13(+0.86%)
Sep 16, 2009 14.30 15.54 14.14 14.68 5,742,158 +0.46(+3.26%)
Sep 15, 2009 13.57 14.41 13.46 14.21 4,577,422 +0.65(+4.79%)
Sep 14, 2009 12.94 13.56 12.83 13.56 2,234,420 +0.49(+3.75%)
Sep 11, 2009 13.42 13.74 12.99 13.07 3,545,562 -0.29(-2.17%)
Sep 10, 2009 12.58 13.39 12.47 13.36 2,538,766 +0.68(+5.36%)
Sep 09, 2009 12.16 12.68 12.16 12.68 2,311,733 +0.37(+3.01%)
Sep 08, 2009 11.72 12.31 11.71 12.31 2,449,336 +0.68(+5.85%)
Sep 04, 2009 11.59 11.66 11.44 11.63 3,679,529 -0.02(-0.17%)
Sep 03, 2009 11.46 11.65 11.10 11.65 3,092,657 +0.29(+2.55%)
Sep 02, 2009 11.42 11.56 11.31 11.36 3,438,867 -0.17(-1.47%)
Sep 01, 2009 12.12 12.28 11.50 11.53 4,077,565 -0.64(-5.26%)
Aug 31, 2009 12.32 12.51 12.09 12.17 2,963,060 -0.39(-3.11%)
Aug 28, 2009 12.68 12.72 12.34 12.56 2,265,573 +0.01(+0.08%)
Aug 27, 2009 12.40 12.63 12.12 12.55 2,364,897 +0.09(+0.72%)
Aug 26, 2009 12.27 12.62 12.16 12.46 2,457,169 +0.16(+1.30%)
Aug 25, 2009 12.17 12.50 12.09 12.30 2,804,558 +0.17(+1.40%)
Aug 24, 2009 12.12 12.43 12.01 12.13 3,692,350 +0.18(+1.51%)
Aug 21, 2009 11.46 12.06 11.41 11.95 3,605,293 +0.69(+6.13%)
Aug 20, 2009 10.70 11.26 10.60 11.26 2,489,919 +0.57(+5.33%)
Aug 19, 2009 10.34 10.79 10.32 10.69 2,696,200 +0.06(+0.56%)
Aug 18, 2009 10.60 10.79 10.51 10.63 1,896,064 -0.02(-0.19%)
Aug 17, 2009 10.99 10.99 10.49 10.65 3,028,054 -0.64(-5.67%)
Aug 14, 2009 11.40 11.44 11.09 11.29 2,588,752 -0.21(-1.83%)
Aug 13, 2009 11.57 11.77 11.33 11.50 1,981,298 +0.14(+1.23%)
Aug 12, 2009 10.96 11.49 10.90 11.36 3,102,679 +0.43(+3.93%)
Aug 11, 2009 11.33 11.33 10.76 10.93 2,781,101 -0.39(-3.45%)
Aug 10, 2009 12.01 12.04 11.30 11.32 3,373,272 -0.77(-6.37%)
Aug 07, 2009 11.14 12.43 11.06 12.09 5,045,548 +1.10(+10.01%)
Aug 06, 2009 11.09 11.51 10.98 10.99 3,518,972 +0.04(+0.37%)
Aug 05, 2009 10.11 10.99 10.11 10.95 4,205,524 +0.81(+7.99%)
Aug 04, 2009 9.302 10.34 9.281 10.14 5,505,494 +0.83(+8.92%)
Aug 03, 2009 9.522 9.522 9.211 9.312 2,214,380 -0.07(-0.75%)
Jul 31, 2009 9.171 9.522 9.171 9.382 2,784,605 +0.22(+2.40%)
Jul 30, 2009 9.081 9.352 8.871 9.161 2,917,123 +0.33(+3.74%)
Jul 29, 2009 9.001 9.171 8.752 8.831 1,511,130 -0.29(-3.18%)
Jul 28, 2009 9.001 9.171 8.951 9.121 1,589,140 +0.11(+1.22%)
Jul 27, 2009 8.901 9.141 8.831 9.011 1,981,541 +0.06(+0.67%)
Jul 24, 2009 8.731 9.021 8.651 8.951 1,567 +0.18(+2.05%)
Jul 23, 2009 8.451 8.881 8.451 8.771 2,871,305 +0.32(+3.79%)
Jul 22, 2009 8.221 8.581 8.161 8.451 1,543,157 +0.16(+1.93%)
Jul 21, 2009 8.641 8.641 8.131 8.291 1,635,567 -0.21(-2.47%)
Jul 20, 2009 8.061 8.521 8.061 8.501 1,812,010 +0.49(+6.12%)
Jul 17, 2009 8.441 8.491 7.971 8.011 1,702,635 -0.38(-4.53%)
Jul 16, 2009 8.191 8.491 8.001 8.391 1,917,375 +0.10(+1.21%)
Jul 15, 2009 8.001 8.391 7.971 8.291 2,641,149 +0.39(+4.94%)
Jul 14, 2009 7.891 7.931 7.551 7.901 1,846,683 +0.04(+0.51%)
Jul 13, 2009 7.591 7.881 7.571 7.861 2,796,763 +0.37(+4.94%)
Jul 10, 2009 7.461 7.621 7.361 7.491 1,755,016 -0.06(-0.79%)
Jul 09, 2009 7.911 7.931 7.511 7.551 2,148,366 -0.22(-2.83%)
Jul 08, 2009 8.101 8.171 7.441 7.771 4,049,654 -0.28(-3.48%)
Jul 07, 2009 8.501 8.561 8.021 8.051 2,447,463 -0.52(-6.07%)
Jul 06, 2009 8.451 8.631 8.271 8.571 2,747,050 +0.15(+1.78%)
Jul 02, 2009 8.841 9.001 8.321 8.421 3,024,080 -0.56(-6.24%)
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.