Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Apartment Investment & Mgmt
(NY:
AIV
)
7.890
+0.130 (+1.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2012
2.292
2.305
2.273
2.286
16,225,905
+0.00(+0.08%)
Feb 28, 2012
2.347
2.355
2.283
2.285
18,312,062
-0.06(-2.36%)
Feb 27, 2012
2.325
2.356
2.308
2.340
14,539,225
-0.01(-0.24%)
Feb 24, 2012
2.299
2.346
2.288
2.345
15,255,445
+0.06(+2.41%)
Feb 23, 2012
2.250
2.290
2.250
2.290
13,850,405
+0.04(+1.72%)
Feb 22, 2012
2.297
2.313
2.249
2.251
17,589,498
-0.05(-2.04%)
Feb 21, 2012
2.335
2.344
2.286
2.298
27,321,390
-0.03(-1.42%)
Feb 17, 2012
2.308
2.343
2.306
2.331
19,575,364
+0.03(+1.52%)
Feb 16, 2012
2.273
2.301
2.268
2.296
14,344,251
+0.03(+1.42%)
Feb 15, 2012
2.253
2.271
2.238
2.264
17,704,914
+0.01(+0.49%)
Feb 14, 2012
2.291
2.291
2.242
2.253
13,238,124
-0.04(-1.95%)
Feb 13, 2012
2.307
2.320
2.293
2.298
12,270,817
+0.01(+0.32%)
Feb 10, 2012
2.290
2.311
2.284
2.291
11,782,519
-0.02(-0.67%)
Feb 09, 2012
2.322
2.331
2.294
2.306
21,823,410
-0.02(-0.94%)
Feb 08, 2012
2.281
2.330
2.268
2.328
26,590,842
+0.05(+2.29%)
Feb 07, 2012
2.259
2.280
2.254
2.276
26,830,854
+0.01(+0.24%)
Feb 06, 2012
2.274
2.287
2.257
2.271
36,793,652
-0.02(-0.68%)
Feb 03, 2012
2.283
2.293
2.258
2.286
19,628,002
+0.03(+1.17%)
Feb 02, 2012
2.268
2.272
2.245
2.260
12,695,357
-0.01(-0.40%)
Feb 01, 2012
2.260
2.269
2.244
2.269
16,989,176
+0.02(+1.10%)
Jan 31, 2012
2.230
2.248
2.206
2.244
26,196,836
+0.03(+1.28%)
Jan 30, 2012
2.230
2.232
2.200
2.216
16,959,966
-0.04(-1.58%)
Jan 27, 2012
2.261
2.264
2.230
2.251
15,261,821
-0.01(-0.44%)
Jan 26, 2012
2.246
2.278
2.245
2.262
20,682,018
+0.03(+1.39%)
Jan 25, 2012
2.173
2.234
2.168
2.230
13,540,835
+0.05(+2.43%)
Jan 24, 2012
2.166
2.198
2.158
2.177
16,851,938
-0.00(-0.21%)
Jan 23, 2012
2.174
2.215
2.172
2.182
16,078,155
+0.01(+0.29%)
Jan 20, 2012
2.166
2.178
2.150
2.176
23,359,214
+0.00(+0.21%)
Jan 19, 2012
2.153
2.193
2.149
2.171
22,606,442
+0.02(+0.81%)
Jan 18, 2012
2.116
2.156
2.113
2.154
17,805,828
+0.04(+1.90%)
Jan 17, 2012
2.092
2.123
2.082
2.113
19,779,434
+0.05(+2.35%)
Jan 13, 2012
2.028
2.068
2.028
2.065
26,163,654
+0.02(+0.89%)
Jan 12, 2012
2.118
2.130
2.045
2.047
23,477,944
-0.05(-2.31%)
Jan 11, 2012
2.085
2.100
2.079
2.095
14,525,914
+0.00(+0.17%)
Jan 10, 2012
2.095
2.106
2.085
2.092
17,307,438
+0.02(+0.93%)
Jan 09, 2012
2.093
2.105
2.069
2.072
9,188,793
-0.02(-1.18%)
Jan 06, 2012
2.106
2.124
2.089
2.097
8,899,620
-0.01(-0.69%)
Jan 05, 2012
2.070
2.113
2.060
2.112
10,415,778
+0.04(+1.76%)
Jan 04, 2012
2.112
2.113
2.075
2.075
13,200,181
-0.02(-0.87%)
Dec 30, 2011
2.092
2.108
2.090
2.093
9,390,830
+0.00(+0.04%)
Dec 29, 2011
2.072
2.104
2.068
2.092
6,522,880
+0.03(+1.42%)
Dec 28, 2011
2.097
2.100
2.053
2.063
8,455,644
-0.03(-1.53%)
Dec 27, 2011
2.093
2.120
2.080
2.095
7,941,342
-0.00(-0.09%)
Dec 23, 2011
2.103
2.107
2.071
2.097
8,288,529
+0.02(+1.06%)
Dec 21, 2011
2.060
2.082
2.043
2.075
12,111,714
+0.02(+0.89%)
Dec 20, 2011
2.014
2.060
2.009
2.057
18,035,598
+0.08(+3.92%)
Dec 19, 2011
1.995
2.004
1.970
1.979
13,982,447
-0.01(-0.64%)
Dec 16, 2011
1.993
2.015
1.973
1.992
19,753,146
+0.01(+0.65%)
Dec 15, 2011
1.967
2.007
1.954
1.979
16,186,424
+0.04(+2.07%)
Dec 14, 2011
1.910
1.948
1.894
1.939
20,681,350
+0.03(+1.34%)
Dec 13, 2011
1.968
1.986
1.899
1.913
15,183,615
-0.04(-2.19%)
Dec 12, 2011
1.974
1.981
1.934
1.956
13,595,369
-0.05(-2.28%)
Dec 09, 2011
1.938
2.010
1.938
2.002
20,645,738
+0.07(+3.84%)
Dec 08, 2011
1.979
1.983
1.921
1.928
15,504,909
-0.07(-3.39%)
Dec 07, 2011
1.975
2.007
1.947
1.996
10,829,691
+0.02(+0.83%)
Dec 06, 2011
1.997
1.997
1.961
1.979
14,046,786
-0.02(-1.19%)
Dec 05, 2011
2.035
2.035
1.985
2.003
17,259,208
+0.00(+0.14%)
Dec 02, 2011
2.007
2.031
1.996
2.000
20,519,444
+0.01(+0.64%)
Dec 01, 2011
1.988
1.999
1.957
1.987
24,629,494
-0.00(-0.14%)
Nov 30, 2011
1.947
2.011
1.928
1.990
55,854,712
+0.14(+7.34%)
Nov 29, 2011
1.871
1.882
1.843
1.854
19,167,162
-0.01(-0.54%)
Nov 28, 2011
1.935
1.944
1.848
1.864
28,891,652
-0.01(-0.78%)
Nov 25, 2011
1.864
1.918
1.856
1.879
5,429,335
+0.01(+0.34%)
Nov 23, 2011
1.893
1.898
1.861
1.872
20,345,622
-0.04(-2.15%)
Nov 22, 2011
1.926
1.940
1.906
1.913
16,673,289
-0.01(-0.76%)
Nov 21, 2011
1.934
1.948
1.912
1.928
27,511,844
-0.04(-1.95%)
Nov 18, 2011
2.015
2.016
1.963
1.966
34,459,320
-0.03(-1.74%)
Nov 17, 2011
2.047
2.052
1.983
2.001
23,625,820
-0.05(-2.62%)
Nov 16, 2011
2.032
2.072
2.025
2.055
25,814,038
+0.00(+0.00%)
Nov 15, 2011
2.050
2.076
2.020
2.055
16,166,949
-0.01(-0.26%)
Nov 14, 2011
2.110
2.122
2.050
2.060
17,262,456
-0.08(-3.61%)
Nov 11, 2011
2.102
2.165
2.089
2.138
25,544,294
+0.06(+3.07%)
Nov 10, 2011
2.040
2.078
2.030
2.074
28,526,446
+0.06(+3.16%)
Nov 09, 2011
2.088
2.097
2.005
2.010
33,387,058
-0.13(-6.07%)
Nov 08, 2011
2.114
2.148
2.068
2.140
35,154,668
+0.04(+2.04%)
Nov 07, 2011
2.075
2.104
2.042
2.098
22,015,696
+0.03(+1.27%)
Nov 04, 2011
2.096
2.099
2.008
2.071
64,228,384
-0.04(-1.77%)
Nov 03, 2011
2.164
2.165
2.068
2.109
49,307,688
-0.03(-1.28%)
Nov 02, 2011
2.145
2.180
2.098
2.136
39,896,860
+0.03(+1.29%)
Nov 01, 2011
2.170
2.198
2.106
2.109
58,400,992
-0.13(-5.96%)
Oct 31, 2011
2.178
2.268
2.165
2.242
44,829,296
-0.03(-1.44%)
Oct 28, 2011
2.447
2.478
2.232
2.275
47,420,944
-0.16(-6.60%)
Oct 27, 2011
2.425
2.469
2.395
2.436
30,973,542
+0.10(+4.44%)
Oct 26, 2011
2.323
2.346
2.265
2.332
21,805,022
+0.04(+1.74%)
Oct 25, 2011
2.297
2.315
2.261
2.292
27,455,056
-0.02(-1.02%)
Oct 24, 2011
2.240
2.328
2.230
2.316
26,063,628
+0.07(+3.28%)
Oct 21, 2011
2.189
2.242
2.186
2.242
20,734,600
+0.07(+3.09%)
Oct 20, 2011
2.138
2.181
2.108
2.175
27,694,974
+0.03(+1.61%)
Oct 19, 2011
2.141
2.176
2.126
2.140
24,632,404
-0.01(-0.47%)
Oct 18, 2011
2.070
2.171
2.058
2.150
22,675,696
+0.08(+3.95%)
Oct 17, 2011
2.102
2.104
2.055
2.069
21,714,408
-0.05(-2.53%)
Oct 14, 2011
2.097
2.130
2.069
2.122
15,565,229
+0.06(+2.82%)
Oct 13, 2011
2.041
2.081
2.000
2.064
20,427,074
-0.00(-0.22%)
Oct 12, 2011
2.035
2.106
2.024
2.069
20,411,724
+0.06(+2.80%)
Oct 11, 2011
2.034
2.050
1.990
2.012
20,527,700
-0.04(-2.08%)
Oct 10, 2011
2.006
2.055
1.997
2.055
19,618,232
+0.09(+4.68%)
Oct 07, 2011
2.048
2.055
1.956
1.963
29,673,324
-0.08(-3.70%)
Oct 06, 2011
2.025
2.040
1.999
2.039
21,822,550
+0.05(+2.65%)
Oct 05, 2011
2.012
2.017
1.900
1.986
25,845,946
-0.03(-1.40%)
Oct 04, 2011
1.850
2.020
1.825
2.014
35,562,020
+0.13(+7.00%)
Oct 03, 2011
2.009
2.021
1.881
1.882
26,492,238
-0.13(-6.37%)
Sep 30, 2011
2.050
2.077
2.010
2.010
21,219,740
-0.07(-3.28%)
Sep 29, 2011
2.106
2.113
2.034
2.079
25,516,424
+0.02(+0.97%)
Sep 28, 2011
2.141
2.160
2.055
2.059
26,587,276
-0.07(-3.45%)
Sep 27, 2011
2.211
2.224
2.114
2.132
28,667,310
-0.03(-1.22%)
Sep 26, 2011
2.147
2.162
2.103
2.159
17,279,752
+0.02(+0.98%)
Sep 23, 2011
2.101
2.147
2.085
2.138
25,824,612
+0.03(+1.20%)
Sep 22, 2011
2.137
2.177
2.082
2.112
33,365,746
-0.09(-3.93%)
Sep 21, 2011
2.352
2.357
2.194
2.199
26,954,800
-0.15(-6.42%)
Sep 20, 2011
2.372
2.399
2.345
2.349
15,472,468
-0.01(-0.46%)
Sep 19, 2011
2.374
2.389
2.351
2.360
20,794,498
-0.05(-2.26%)
Sep 16, 2011
2.444
2.476
2.401
2.415
25,367,518
-0.03(-1.08%)
Sep 15, 2011
2.431
2.446
2.408
2.441
24,250,018
+0.03(+1.44%)
Sep 14, 2011
2.443
2.443
2.375
2.407
38,998,528
-0.02(-0.86%)
Sep 13, 2011
2.406
2.434
2.378
2.428
31,098,210
+0.03(+1.21%)
Sep 12, 2011
2.333
2.405
2.332
2.399
29,923,904
+0.03(+1.27%)
Sep 09, 2011
2.415
2.445
2.349
2.369
23,218,862
-0.08(-3.19%)
Sep 08, 2011
2.427
2.474
2.413
2.447
15,489,335
-0.00(-0.11%)
Sep 07, 2011
2.355
2.453
2.326
2.449
24,270,196
+0.13(+5.73%)
Sep 06, 2011
2.254
2.336
2.254
2.317
20,045,224
-0.02(-0.89%)
Sep 02, 2011
2.315
2.375
2.313
2.338
17,532,664
-0.04(-1.61%)
Sep 01, 2011
2.427
2.432
2.371
2.376
17,766,146
-0.04(-1.62%)
Aug 31, 2011
2.385
2.423
2.355
2.415
19,638,048
+0.05(+2.23%)
Aug 30, 2011
2.351
2.376
2.305
2.362
17,343,336
+0.00(+0.15%)
Aug 29, 2011
2.310
2.359
2.300
2.359
13,025,933
+0.08(+3.72%)
Aug 26, 2011
2.212
2.284
2.160
2.274
21,603,438
+0.05(+2.16%)
Aug 25, 2011
2.321
2.347
2.205
2.226
19,745,288
-0.08(-3.32%)
Aug 24, 2011
2.242
2.304
2.225
2.302
17,902,982
+0.06(+2.51%)
Aug 23, 2011
2.214
2.250
2.185
2.246
27,898,980
+0.04(+1.94%)
Aug 22, 2011
2.240
2.253
2.162
2.203
20,621,530
+0.01(+0.54%)
Aug 19, 2011
2.234
2.283
2.186
2.191
32,445,992
-0.08(-3.52%)
Aug 18, 2011
2.289
2.322
2.250
2.271
30,582,144
-0.10(-4.33%)
Aug 17, 2011
2.373
2.405
2.338
2.374
18,746,778
+0.02(+0.66%)
Aug 16, 2011
2.318
2.381
2.287
2.359
30,975,570
+0.02(+0.73%)
Aug 15, 2011
2.253
2.343
2.242
2.341
23,067,880
+0.11(+4.99%)
Aug 12, 2011
2.287
2.312
2.226
2.230
25,181,506
-0.03(-1.32%)
Aug 11, 2011
2.127
2.295
2.101
2.260
34,936,044
+0.15(+7.12%)
Aug 10, 2011
2.094
2.223
2.082
2.110
43,643,284
-0.04(-1.89%)
Aug 09, 2011
2.124
2.156
1.983
2.151
63,739,680
+0.16(+8.09%)
Aug 08, 2011
2.124
2.163
1.989
1.989
62,933,244
-0.20(-9.09%)
Aug 05, 2011
2.289
2.292
2.142
2.188
50,699,852
-0.06(-2.54%)
Aug 04, 2011
2.351
2.376
2.241
2.245
27,621,580
-0.14(-5.91%)
Aug 03, 2011
2.395
2.395
2.321
2.387
30,503,740
-0.00(-0.04%)
Aug 02, 2011
2.450
2.513
2.386
2.388
28,515,910
-0.08(-3.37%)
Aug 01, 2011
2.505
2.520
2.448
2.471
23,756,464
+0.00(+0.04%)
Jul 29, 2011
2.402
2.491
2.385
2.470
33,184,742
+0.03(+1.41%)
Jul 28, 2011
2.416
2.468
2.399
2.435
13,469,736
+0.01(+0.45%)
Jul 27, 2011
2.491
2.500
2.423
2.425
18,480,478
-0.08(-3.07%)
Jul 26, 2011
2.502
2.513
2.487
2.502
14,433,050
-0.01(-0.29%)
Jul 25, 2011
2.505
2.523
2.485
2.509
9,397,405
-0.02(-0.86%)
Jul 22, 2011
2.534
2.536
2.525
2.530
12,022,267
+0.00(+0.00%)
Jul 21, 2011
2.516
2.544
2.513
2.530
15,819,383
+0.03(+1.12%)
Jul 20, 2011
2.473
2.519
2.452
2.502
14,963,175
+0.05(+1.92%)
Jul 19, 2011
2.416
2.464
2.414
2.455
19,349,552
+0.05(+1.92%)
Jul 18, 2011
2.418
2.430
2.377
2.409
14,472,764
-0.02(-0.75%)
Jul 15, 2011
2.401
2.429
2.380
2.427
11,501,526
+0.04(+1.71%)
Jul 14, 2011
2.418
2.423
2.375
2.387
12,593,168
-0.02(-0.83%)
Jul 13, 2011
2.466
2.471
2.406
2.407
16,803,334
-0.05(-1.92%)
Jul 12, 2011
2.422
2.489
2.420
2.454
15,453,034
+0.03(+1.04%)
Jul 11, 2011
2.431
2.448
2.419
2.428
11,380,825
-0.03(-1.21%)
Jul 08, 2011
2.450
2.467
2.437
2.458
12,350,328
-0.02(-0.98%)
Jul 07, 2011
2.456
2.488
2.449
2.483
23,134,012
+0.06(+2.50%)
Jul 06, 2011
2.385
2.426
2.376
2.422
13,644,400
+0.03(+1.29%)
Jul 05, 2011
2.355
2.391
2.342
2.391
11,943,226
+0.03(+1.42%)
Jul 01, 2011
2.317
2.361
2.299
2.358
13,988,676
+0.05(+2.08%)
Jun 30, 2011
2.333
2.351
2.309
2.310
13,772,363
-0.02(-0.74%)
Jun 29, 2011
2.330
2.336
2.312
2.327
13,175,852
+0.01(+0.55%)
Jun 28, 2011
2.291
2.317
2.271
2.314
16,174,823
+0.04(+1.55%)
Jun 27, 2011
2.263
2.288
2.259
2.279
13,688,790
+0.02(+0.68%)
Jun 24, 2011
2.280
2.295
2.245
2.264
18,879,158
-0.01(-0.64%)
Jun 23, 2011
2.288
2.293
2.235
2.278
19,504,474
-0.04(-1.87%)
Jun 22, 2011
2.352
2.361
2.319
2.321
14,914,165
-0.04(-1.65%)
Jun 21, 2011
2.362
2.382
2.341
2.360
15,631,025
+0.01(+0.38%)
Jun 20, 2011
2.338
2.357
2.335
2.351
16,199,903
+0.06(+2.40%)
Jun 17, 2011
2.296
2.310
2.274
2.296
19,278,258
+0.03(+1.12%)
Jun 16, 2011
2.274
2.296
2.217
2.271
18,205,694
+0.01(+0.56%)
Jun 15, 2011
2.288
2.307
2.247
2.258
14,788,446
-0.05(-2.35%)
Jun 14, 2011
2.311
2.333
2.300
2.312
11,261,637
+0.03(+1.31%)
Jun 13, 2011
2.282
2.302
2.265
2.283
13,049,038
+0.00(+0.12%)
Jun 10, 2011
2.322
2.329
2.269
2.280
28,662,046
-0.05(-2.33%)
Jun 09, 2011
2.361
2.361
2.326
2.334
21,865,218
-0.02(-0.77%)
Jun 08, 2011
2.326
2.361
2.322
2.352
24,876,846
+0.02(+0.70%)
Jun 07, 2011
2.301
2.358
2.292
2.336
16,302,886
+0.05(+2.26%)
Jun 06, 2011
2.314
2.328
2.282
2.284
15,552,115
-0.03(-1.41%)
Jun 03, 2011
2.259
2.334
2.257
2.317
15,348,426
-0.00(-0.16%)
May 24, 2011
2.339
2.350
2.311
2.321
10,071,444
-0.01(-0.31%)
May 23, 2011
2.328
2.345
2.315
2.328
15,990,941
-0.04(-1.53%)
May 20, 2011
2.342
2.379
2.342
2.364
16,595,212
-0.04(-1.58%)
May 19, 2011
2.398
2.429
2.378
2.402
12,197,274
+0.01(+0.45%)
May 18, 2011
2.361
2.397
2.348
2.391
9,511,685
+0.04(+1.58%)
May 17, 2011
2.328
2.355
2.324
2.354
13,233,862
+0.02(+0.77%)
May 16, 2011
2.338
2.377
2.332
2.336
9,008,401
-0.02(-0.65%)
May 13, 2011
2.367
2.374
2.335
2.351
10,631,129
-0.02(-0.72%)
May 12, 2011
2.348
2.377
2.327
2.368
13,970,662
+0.01(+0.54%)
May 11, 2011
2.391
2.397
2.349
2.356
14,753,977
-0.05(-1.91%)
May 10, 2011
2.344
2.405
2.339
2.402
13,533,077
+0.07(+3.01%)
May 09, 2011
2.332
2.345
2.311
2.332
15,465,359
+0.00(+0.12%)
May 06, 2011
2.403
2.403
2.329
2.329
18,553,358
-0.03(-1.45%)
May 05, 2011
2.347
2.396
2.347
2.363
18,421,584
+0.00(+0.00%)
May 04, 2011
2.385
2.394
2.343
2.363
14,122,190
-0.02(-0.79%)
May 03, 2011
2.375
2.421
2.355
2.382
18,027,594
-0.01(-0.60%)
May 02, 2011
2.400
2.400
2.387
2.396
22,016,724
-0.03(-1.30%)
Apr 29, 2011
2.427
2.492
2.407
2.428
27,682,472
-0.04(-1.50%)
Apr 28, 2011
2.416
2.478
2.411
2.465
23,443,852
+0.05(+1.90%)
Apr 27, 2011
2.414
2.424
2.400
2.419
13,947,465
+0.01(+0.41%)
Apr 26, 2011
2.377
2.445
2.360
2.409
31,533,666
+0.04(+1.71%)
Apr 25, 2011
2.351
2.372
2.340
2.368
13,623,777
+0.03(+1.19%)
Apr 21, 2011
2.341
2.347
2.316
2.341
18,708,972
+0.01(+0.46%)
Apr 20, 2011
2.307
2.340
2.285
2.330
18,357,112
+0.05(+2.41%)
Apr 19, 2011
2.236
2.283
2.236
2.275
12,117,998
+0.04(+1.90%)
Apr 18, 2011
2.227
2.245
2.224
2.232
15,633,188
-0.03(-1.27%)
Apr 15, 2011
2.257
2.266
2.242
2.261
18,321,036
+0.01(+0.48%)
Apr 14, 2011
2.226
2.261
2.220
2.250
17,353,946
+0.01(+0.52%)
Apr 13, 2011
2.240
2.251
2.228
2.239
12,987,271
+0.00(+0.16%)
Apr 12, 2011
2.227
2.261
2.224
2.235
17,500,398
+0.00(+0.04%)
Apr 11, 2011
2.260
2.274
2.228
2.234
16,039,403
-0.02(-0.88%)
Apr 08, 2011
2.281
2.290
2.254
2.254
9,499,241
-0.02(-0.75%)
Apr 07, 2011
2.296
2.296
2.257
2.271
11,572,436
-0.03(-1.33%)
Apr 06, 2011
2.301
2.307
2.282
2.302
10,223,015
+0.01(+0.39%)
Apr 05, 2011
2.288
2.301
2.281
2.293
13,653,092
-0.00(-0.04%)
Apr 04, 2011
2.289
2.314
2.282
2.294
10,875,867
+0.01(+0.24%)
Apr 01, 2011
2.310
2.312
2.272
2.288
11,239,619
-0.01(-0.24%)
Mar 31, 2011
2.284
2.312
2.265
2.294
17,785,678
+0.04(+1.92%)
Mar 30, 2011
2.244
2.250
2.243
2.250
17,334,502
+0.03(+1.38%)
Mar 29, 2011
2.208
2.227
2.170
2.220
10,050,122
+0.01(+0.37%)
Mar 28, 2011
2.223
2.232
2.208
2.212
9,341,150
-0.00(-0.16%)
Mar 25, 2011
2.206
2.241
2.199
2.215
12,364,645
+0.01(+0.53%)
Mar 24, 2011
2.203
2.211
2.169
2.204
14,061,383
+0.01(+0.58%)
Mar 23, 2011
2.203
2.205
2.158
2.191
16,139,919
-0.02(-1.02%)
Mar 22, 2011
2.234
2.237
2.204
2.214
8,152,308
-0.02(-0.81%)
Mar 21, 2011
2.229
2.239
2.225
2.232
12,230,517
+0.02(+0.81%)
Mar 18, 2011
2.216
2.232
2.201
2.214
14,283,213
+0.03(+1.15%)
Mar 17, 2011
2.178
2.199
2.156
2.188
15,032,704
+0.05(+2.14%)
Mar 16, 2011
2.162
2.176
2.123
2.142
17,907,924
-0.02(-1.12%)
Mar 15, 2011
2.158
2.184
2.151
2.167
13,376,585
-0.01(-0.62%)
Mar 14, 2011
2.191
2.203
2.169
2.180
8,950,481
-0.03(-1.26%)
Mar 11, 2011
2.161
2.212
2.161
2.208
10,161,809
+0.03(+1.24%)
Mar 10, 2011
2.180
2.198
2.162
2.181
12,341,348
-0.03(-1.34%)
Mar 09, 2011
2.172
2.218
2.166
2.211
15,647,035
+0.03(+1.28%)
Mar 08, 2011
2.164
2.201
2.160
2.183
11,722,021
+0.02(+0.96%)
Mar 07, 2011
2.205
2.214
2.141
2.162
11,698,158
-0.04(-1.60%)
Mar 04, 2011
2.210
2.221
2.174
2.197
18,583,828
-0.02(-0.89%)
Mar 03, 2011
2.199
2.231
2.198
2.217
16,471,247
+0.05(+2.12%)
Mar 02, 2011
2.191
2.207
2.162
2.171
22,434,632
-0.02(-0.86%)
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
.