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
)
8.170
+0.100 (+1.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2021
6.765
7.015
6.751
6.925
7,059,213
+0.15(+2.21%)
Apr 29, 2021
6.715
6.805
6.670
6.775
2,453,752
+0.13(+1.95%)
Apr 28, 2021
6.705
6.745
6.596
6.646
4,714,980
-0.06(-0.89%)
Apr 27, 2021
6.705
6.775
6.626
6.705
5,738,281
+0.01(+0.15%)
Apr 26, 2021
6.755
6.815
6.636
6.695
3,972,502
+0.04(+0.60%)
Apr 23, 2021
6.536
6.745
6.536
6.656
3,588,684
+0.12(+1.83%)
Apr 22, 2021
6.536
6.646
6.516
6.536
5,791,605
+0.02(+0.31%)
Apr 21, 2021
6.366
6.536
6.316
6.516
2,032,937
+0.13(+2.03%)
Apr 20, 2021
6.356
6.406
6.306
6.386
4,298,248
+0.03(+0.47%)
Apr 19, 2021
6.376
6.386
6.296
6.356
2,074,223
-0.01(-0.16%)
Apr 16, 2021
6.356
6.406
6.296
6.366
1,662,807
+0.04(+0.63%)
Apr 15, 2021
6.236
6.336
6.172
6.326
1,845,015
+0.14(+2.26%)
Apr 14, 2021
6.077
6.276
6.057
6.187
2,016,739
-0.03(-0.48%)
Apr 13, 2021
6.207
6.256
5.987
6.216
5,573,369
-0.03(-0.48%)
Apr 12, 2021
6.216
6.246
6.097
6.246
2,153,955
+0.03(+0.48%)
Apr 09, 2021
6.187
6.226
6.167
6.216
1,977,690
+0.01(+0.16%)
Apr 08, 2021
6.346
6.366
6.197
6.207
3,169,774
-0.20(-3.12%)
Apr 07, 2021
6.346
6.416
6.306
6.406
2,111,138
+0.02(+0.31%)
Apr 06, 2021
6.366
6.486
6.316
6.386
4,455,947
-0.02(-0.31%)
Apr 05, 2021
6.336
6.456
6.306
6.406
3,608,889
+0.14(+2.23%)
Apr 01, 2021
6.246
6.266
6.087
6.266
3,135,501
+0.14(+2.28%)
Mar 31, 2021
6.177
6.306
6.077
6.127
8,460,866
-0.09(-1.44%)
Mar 30, 2021
5.887
6.266
5.867
6.216
4,886,060
+0.32(+5.41%)
Mar 29, 2021
5.907
5.957
5.767
5.897
3,039,135
-0.01(-0.17%)
Mar 26, 2021
5.837
6.007
5.807
5.907
5,918,238
+0.09(+1.54%)
Mar 25, 2021
5.658
5.827
5.498
5.817
3,810,438
+0.19(+3.37%)
Mar 24, 2021
5.678
5.857
5.598
5.628
3,586,489
-0.01(-0.18%)
Mar 23, 2021
5.638
5.787
5.598
5.638
6,078,837
+0.00(+0.00%)
Mar 22, 2021
5.867
5.927
5.608
5.638
4,420,764
+0.11(+1.99%)
Mar 19, 2021
5.628
5.690
5.448
5.528
5,862,817
-0.12(-2.12%)
Mar 18, 2021
5.698
5.797
5.648
5.648
3,907,247
-0.04(-0.70%)
Mar 17, 2021
5.708
5.757
5.518
5.688
4,931,566
-0.02(-0.35%)
Mar 16, 2021
5.688
5.847
5.628
5.708
4,098,089
+0.07(+1.24%)
Mar 15, 2021
5.358
5.777
5.358
5.638
7,349,188
+0.35(+6.60%)
Mar 12, 2021
5.049
5.288
4.959
5.288
4,557,386
+0.21(+4.13%)
Mar 11, 2021
4.999
5.089
4.969
5.079
2,325,215
+0.09(+1.80%)
Mar 10, 2021
4.929
5.009
4.899
4.989
2,670,681
+0.08(+1.63%)
Mar 09, 2021
4.919
5.019
4.889
4.909
3,135,941
+0.02(+0.41%)
Mar 08, 2021
4.790
4.949
4.760
4.889
3,924,219
+0.08(+1.66%)
Mar 05, 2021
4.780
4.810
4.590
4.810
2,739,843
+0.05(+1.05%)
Mar 04, 2021
4.820
4.869
4.670
4.760
3,599,275
-0.05(-1.04%)
Mar 03, 2021
4.810
4.849
4.740
4.810
3,102,229
+0.02(+0.42%)
Mar 02, 2021
4.869
4.879
4.760
4.790
3,052,162
-0.05(-1.03%)
Mar 01, 2021
4.839
4.959
4.800
4.839
4,128,948
+0.09(+1.89%)
Feb 26, 2021
4.800
4.879
4.750
4.750
4,882,491
-0.14(-2.86%)
Feb 25, 2021
4.999
5.039
4.839
4.889
5,096,184
-0.13(-2.58%)
Feb 24, 2021
4.989
5.069
4.959
5.019
3,891,492
+0.05(+1.00%)
Feb 23, 2021
4.830
5.029
4.810
4.969
5,166,407
+0.13(+2.68%)
Feb 22, 2021
4.830
4.879
4.810
4.839
3,888,984
+0.03(+0.62%)
Feb 19, 2021
4.790
4.849
4.750
4.810
2,832,344
+0.04(+0.84%)
Feb 18, 2021
4.889
4.929
4.770
4.770
3,585,409
-0.16(-3.24%)
Feb 17, 2021
4.879
4.969
4.820
4.929
9,471,848
+0.05(+1.02%)
Feb 16, 2021
4.909
4.939
4.800
4.879
3,807,758
-0.01(-0.20%)
Feb 12, 2021
4.839
4.909
4.830
4.889
5,250,188
+0.00(+0.00%)
Feb 11, 2021
4.909
4.939
4.859
4.889
3,140,902
-0.02(-0.41%)
Feb 10, 2021
4.899
4.989
4.879
4.909
5,436,431
-0.03(-0.61%)
Feb 09, 2021
4.889
4.939
4.849
4.939
2,892,393
+0.05(+1.02%)
Feb 08, 2021
4.869
4.919
4.839
4.889
3,421,971
+0.07(+1.45%)
Feb 05, 2021
4.859
4.879
4.755
4.820
4,576,327
+0.01(+0.21%)
Feb 04, 2021
4.810
4.909
4.780
4.810
6,034,818
+0.03(+0.63%)
Feb 03, 2021
4.849
4.879
4.710
4.780
9,658,541
-0.09(-1.84%)
Feb 02, 2021
4.740
4.929
4.670
4.869
5,683,148
+0.16(+3.39%)
Feb 01, 2021
4.630
4.730
4.550
4.710
5,657,162
+0.13(+2.83%)
Jan 29, 2021
4.720
4.720
4.490
4.580
4,156,516
-0.13(-2.75%)
Jan 28, 2021
4.590
4.810
4.590
4.710
5,201,641
+0.10(+2.16%)
Jan 27, 2021
4.680
4.690
4.540
4.610
5,529,269
-0.11(-2.33%)
Jan 26, 2021
4.800
4.849
4.710
4.720
4,963,273
-0.05(-1.05%)
Jan 25, 2021
4.800
4.830
4.670
4.770
8,158,195
-0.03(-0.62%)
Jan 22, 2021
4.740
4.810
4.650
4.800
4,045,876
+0.04(+0.84%)
Jan 21, 2021
4.790
4.790
4.700
4.760
4,875,381
-0.02(-0.42%)
Jan 20, 2021
4.929
4.929
4.730
4.780
5,655,136
-0.06(-1.24%)
Jan 19, 2021
4.859
4.879
4.750
4.839
2,868,997
-0.04(-0.82%)
Jan 15, 2021
4.899
4.909
4.775
4.879
3,748,631
-0.03(-0.61%)
Jan 14, 2021
4.989
5.009
4.859
4.909
8,439,126
+0.04(+0.82%)
Jan 13, 2021
4.770
4.879
4.740
4.869
8,623,791
+0.10(+2.09%)
Jan 12, 2021
4.810
4.810
4.700
4.770
6,604,391
-0.04(-0.83%)
Jan 11, 2021
4.869
4.899
4.790
4.810
5,817,086
-0.05(-1.03%)
Jan 08, 2021
4.979
4.989
4.839
4.859
8,231,956
-0.07(-1.42%)
Jan 07, 2021
5.069
5.109
4.929
4.929
10,345,770
-0.13(-2.56%)
Jan 06, 2021
5.019
5.139
5.009
5.059
5,601,534
+0.04(+0.80%)
Jan 05, 2021
5.049
5.099
4.989
5.019
4,825,254
-0.03(-0.59%)
Jan 04, 2021
5.259
5.308
5.019
5.049
8,902,800
-0.22(-4.17%)
Dec 31, 2020
5.269
5.269
5.269
5,997,491
+0.20(+3.94%)
Dec 30, 2020
4.979
5.079
4.979
5.069
5,997,491
+0.11(+2.21%)
Dec 29, 2020
5.019
5.069
4.959
4.959
5,746,376
-0.11(-2.17%)
Dec 28, 2020
4.989
5.069
4.889
5.069
12,718,017
+0.09(+1.80%)
Dec 24, 2020
5.009
5.019
4.879
4.979
3,527,652
-0.01(-0.20%)
Dec 23, 2020
5.079
5.179
4.959
4.989
11,489,088
-0.08(-1.57%)
Dec 22, 2020
4.979
5.129
4.939
5.069
14,416,344
+0.24(+4.96%)
Dec 21, 2020
4.530
4.869
4.450
4.830
16,610,812
+0.32(+7.08%)
Dec 18, 2020
4.640
4.650
4.460
4.510
40,048,172
-0.13(-2.80%)
Dec 17, 2020
4.600
4.670
4.390
4.640
21,881,630
+0.03(+0.65%)
Dec 16, 2020
4.959
5.079
4.600
4.610
39,692,108
-0.42(-8.33%)
Dec 15, 2020
5.638
6.466
4.869
5.029
98,131,768
+0.70(+16.13%)
Dec 14, 2020
4.233
4.348
4.229
4.331
37,341,812
-0.03(-0.59%)
Dec 11, 2020
4.331
4.397
4.325
4.356
7,623,565
-0.02(-0.49%)
Dec 10, 2020
4.348
4.402
4.313
4.378
14,648,349
-0.02(-0.54%)
Dec 09, 2020
4.475
4.489
4.341
4.401
9,165,931
-0.04(-0.94%)
Dec 08, 2020
4.509
4.528
4.425
4.443
12,527,034
-0.08(-1.76%)
Dec 07, 2020
4.414
4.621
4.392
4.523
17,991,074
+0.09(+2.06%)
Dec 04, 2020
4.479
4.509
4.352
4.431
14,627,669
+0.01(+0.15%)
Dec 03, 2020
4.320
4.454
4.308
4.425
15,222,305
+0.07(+1.53%)
Dec 02, 2020
4.564
4.606
4.321
4.358
49,467,576
+0.15(+3.57%)
Dec 01, 2020
4.061
4.226
4.012
4.208
15,481,613
+0.17(+4.23%)
Nov 30, 2020
4.080
4.128
4.020
4.037
12,192,170
-0.06(-1.40%)
Nov 27, 2020
4.206
4.217
4.084
4.095
3,817,321
-0.10(-2.29%)
Nov 25, 2020
4.201
4.219
4.140
4.190
11,139,242
-0.03(-0.63%)
Nov 24, 2020
4.194
4.277
4.172
4.217
13,622,853
+0.10(+2.42%)
Nov 23, 2020
4.120
4.173
4.085
4.117
15,177,724
+0.04(+1.01%)
Nov 20, 2020
4.104
4.130
4.049
4.076
12,208,212
-0.03(-0.65%)
Nov 19, 2020
4.138
4.212
4.057
4.103
8,989,311
-0.06(-1.53%)
Nov 18, 2020
4.281
4.329
4.166
4.166
7,170,520
-0.13(-3.00%)
Nov 17, 2020
4.225
4.331
4.205
4.295
7,633,147
+0.01(+0.28%)
Nov 16, 2020
4.291
4.333
4.169
4.283
11,962,093
+0.15(+3.57%)
Nov 13, 2020
3.989
4.160
3.989
4.136
13,156,904
+0.17(+4.19%)
Nov 12, 2020
4.009
4.044
3.882
3.969
14,728,832
-0.08(-2.00%)
Nov 11, 2020
3.991
4.053
3.904
4.051
17,480,438
+0.09(+2.15%)
Nov 10, 2020
3.820
4.033
3.801
3.965
17,090,008
+0.14(+3.58%)
Nov 09, 2020
3.747
4.120
3.742
3.828
19,776,964
+0.39(+11.29%)
Nov 06, 2020
3.521
3.557
3.409
3.440
13,237,340
-0.09(-2.60%)
Nov 05, 2020
3.553
3.562
3.495
3.532
13,602,106
-0.02(-0.49%)
Nov 04, 2020
3.592
3.602
3.483
3.549
13,692,104
-0.04(-1.04%)
Nov 03, 2020
3.292
3.609
3.278
3.586
26,735,548
-0.47(-11.55%)
Nov 02, 2020
4.058
4.134
4.013
4.055
66,452,300
+0.03(+0.69%)
Oct 30, 2020
3.903
4.079
3.889
4.027
25,512,316
+0.13(+3.44%)
Oct 29, 2020
3.816
3.907
3.748
3.893
19,477,032
+0.08(+2.12%)
Oct 28, 2020
3.938
3.942
3.747
3.812
35,290,984
-0.22(-5.42%)
Oct 27, 2020
4.188
4.257
4.029
4.031
14,063,961
-0.17(-4.00%)
Oct 26, 2020
4.239
4.254
4.124
4.199
17,117,826
-0.07(-1.74%)
Oct 23, 2020
4.342
4.361
4.260
4.273
11,552,433
-0.03(-0.65%)
Oct 22, 2020
4.297
4.342
4.246
4.301
11,934,979
+0.01(+0.24%)
Oct 21, 2020
4.229
4.320
4.197
4.291
23,920,350
+0.03(+0.80%)
Oct 20, 2020
4.219
4.321
4.211
4.257
7,719,937
+0.08(+2.03%)
Oct 19, 2020
4.364
4.375
4.168
4.172
6,990,818
-0.17(-3.90%)
Oct 16, 2020
4.431
4.461
4.323
4.341
4,600,218
-0.11(-2.41%)
Oct 15, 2020
4.448
4.507
4.432
4.448
4,928,222
-0.02(-0.48%)
Oct 14, 2020
4.488
4.520
4.423
4.470
3,922,503
-0.01(-0.31%)
Oct 13, 2020
4.572
4.618
4.442
4.484
4,839,450
-0.15(-3.14%)
Oct 12, 2020
4.624
4.652
4.582
4.629
9,511,836
-0.01(-0.24%)
Oct 09, 2020
4.677
4.677
4.571
4.640
7,189,870
+0.00(+0.05%)
Oct 08, 2020
4.585
4.661
4.566
4.638
14,390,119
+0.06(+1.24%)
Oct 07, 2020
4.664
4.664
4.570
4.581
16,873,278
-0.06(-1.25%)
Oct 06, 2020
4.655
4.696
4.575
4.639
11,639,978
+0.03(+0.68%)
Oct 05, 2020
4.604
4.624
4.481
4.608
16,300,188
+0.03(+0.69%)
Oct 02, 2020
4.374
4.606
4.339
4.576
10,358,611
+0.13(+3.01%)
Oct 01, 2020
4.277
4.445
4.260
4.442
7,732,779
+0.19(+4.36%)
Sep 30, 2020
4.257
4.288
4.216
4.257
10,332,421
+0.05(+1.08%)
Sep 29, 2020
4.339
4.371
4.183
4.211
8,513,438
-0.15(-3.42%)
Sep 28, 2020
4.355
4.435
4.330
4.360
8,833,765
+0.08(+1.92%)
Sep 25, 2020
4.178
4.279
4.154
4.278
5,845,533
+0.08(+1.83%)
Sep 24, 2020
4.215
4.273
4.175
4.201
7,416,491
-0.02(-0.51%)
Sep 23, 2020
4.379
4.418
4.216
4.223
11,089,219
-0.16(-3.74%)
Sep 22, 2020
4.191
4.431
4.191
4.387
29,680,636
+0.21(+4.92%)
Sep 21, 2020
4.307
4.340
4.146
4.181
16,921,712
-0.23(-5.18%)
Sep 18, 2020
4.544
4.565
4.395
4.409
32,363,924
-0.18(-3.96%)
Sep 17, 2020
4.647
4.697
4.576
4.591
13,541,491
-0.10(-2.18%)
Sep 16, 2020
4.614
4.741
4.587
4.693
11,394,123
+0.08(+1.67%)
Sep 15, 2020
4.724
4.794
4.613
4.616
13,281,124
-0.11(-2.43%)
Sep 14, 2020
4.477
4.777
4.475
4.731
26,134,918
+0.32(+7.15%)
Sep 11, 2020
4.499
4.499
4.393
4.416
9,273,317
-0.08(-1.74%)
Sep 10, 2020
4.556
4.560
4.462
4.494
8,590,462
-0.06(-1.30%)
Sep 09, 2020
4.620
4.691
4.520
4.553
13,412,983
-0.09(-1.98%)
Sep 08, 2020
4.703
4.703
4.625
4.645
10,127,697
-0.08(-1.74%)
Sep 04, 2020
4.668
4.764
4.623
4.727
9,588,607
+0.05(+1.05%)
Sep 03, 2020
4.658
4.808
4.642
4.678
9,719,658
+0.05(+1.04%)
Sep 02, 2020
4.575
4.661
4.536
4.630
11,645,951
+0.09(+1.89%)
Sep 01, 2020
4.510
4.548
4.464
4.544
9,380,793
-0.00(-0.08%)
Aug 31, 2020
4.571
4.575
4.505
4.548
7,962,900
-0.04(-0.96%)
Aug 28, 2020
4.567
4.594
4.501
4.592
7,039,355
+0.03(+0.72%)
Aug 27, 2020
4.479
4.584
4.477
4.560
8,020,770
+0.11(+2.38%)
Aug 26, 2020
4.532
4.532
4.411
4.454
6,913,144
-0.10(-2.16%)
Aug 25, 2020
4.519
4.557
4.479
4.552
4,989,307
+0.03(+0.70%)
Aug 24, 2020
4.438
4.524
4.344
4.520
4,943,876
+0.08(+1.82%)
Aug 21, 2020
4.501
4.513
4.368
4.440
4,086,882
-0.06(-1.24%)
Aug 20, 2020
4.431
4.540
4.428
4.495
4,679,579
+0.06(+1.25%)
Aug 19, 2020
4.474
4.495
4.346
4.440
11,050,077
-0.05(-1.21%)
Aug 18, 2020
4.620
4.620
4.486
4.494
9,237,423
-0.14(-3.08%)
Aug 17, 2020
4.616
4.652
4.572
4.637
3,620,736
+0.02(+0.33%)
Aug 14, 2020
4.563
4.669
4.527
4.621
6,038,826
+0.05(+1.08%)
Aug 13, 2020
4.661
4.710
4.554
4.572
4,070,468
-0.10(-2.21%)
Aug 12, 2020
4.658
4.698
4.627
4.676
6,059,816
+0.02(+0.51%)
Aug 11, 2020
4.739
4.779
4.608
4.652
8,311,233
-0.04(-0.93%)
Aug 10, 2020
4.632
4.728
4.607
4.696
5,311,124
+0.07(+1.57%)
Aug 07, 2020
4.598
4.648
4.577
4.623
6,570,223
+0.00(+0.08%)
Aug 06, 2020
4.523
4.632
4.523
4.619
6,227,904
+0.04(+0.98%)
Aug 05, 2020
4.545
4.613
4.515
4.575
8,875,977
+0.01(+0.25%)
Aug 04, 2020
4.652
4.742
4.485
4.563
16,422,700
-0.10(-2.19%)
Aug 03, 2020
4.819
4.819
4.616
4.666
15,115,776
-0.18(-3.74%)
Jul 31, 2020
4.756
4.864
4.646
4.847
23,906,066
+0.06(+1.36%)
Jul 30, 2020
4.636
4.818
4.605
4.782
8,946,982
+0.07(+1.40%)
Jul 29, 2020
4.648
4.737
4.512
4.716
12,478,868
+0.10(+2.11%)
Jul 28, 2020
4.445
4.648
4.425
4.618
6,115,049
+0.15(+3.44%)
Jul 27, 2020
4.436
4.471
4.367
4.465
6,981,473
+0.01(+0.31%)
Jul 24, 2020
4.528
4.533
4.423
4.451
5,209,403
-0.06(-1.41%)
Jul 23, 2020
4.568
4.618
4.456
4.515
5,605,114
-0.07(-1.63%)
Jul 22, 2020
4.465
4.597
4.430
4.590
9,585,735
+0.10(+2.25%)
Jul 21, 2020
4.511
4.567
4.457
4.488
7,882,923
-0.00(-0.08%)
Jul 20, 2020
4.603
4.626
4.402
4.492
10,772,708
-0.15(-3.23%)
Jul 17, 2020
4.689
4.696
4.583
4.642
10,984,280
-0.06(-1.20%)
Jul 16, 2020
4.748
4.783
4.683
4.698
11,707,509
-0.07(-1.44%)
Jul 15, 2020
4.811
4.833
4.741
4.767
9,059,236
+0.04(+0.85%)
Jul 14, 2020
4.653
4.743
4.612
4.727
9,896,889
+0.07(+1.50%)
Jul 13, 2020
4.661
4.721
4.621
4.657
8,341,925
+0.01(+0.30%)
Jul 10, 2020
4.586
4.667
4.586
4.643
5,564,226
+0.05(+1.17%)
Jul 09, 2020
4.647
4.647
4.510
4.590
4,572,997
-0.08(-1.76%)
Jul 08, 2020
4.739
4.746
4.632
4.672
5,772,105
-0.07(-1.53%)
Jul 07, 2020
4.743
4.792
4.703
4.744
7,811,173
-0.08(-1.58%)
Jul 06, 2020
4.987
4.988
4.816
4.821
7,125,589
-0.06(-1.15%)
Jul 02, 2020
4.943
4.977
4.823
4.877
7,704,374
+0.03(+0.64%)
Jul 01, 2020
4.734
4.878
4.719
4.845
6,871,943
+0.15(+3.11%)
Jun 30, 2020
4.648
4.728
4.595
4.699
8,380,291
+0.06(+1.24%)
Jun 29, 2020
4.591
4.642
4.502
4.642
7,300,741
+0.10(+2.17%)
Jun 26, 2020
4.613
4.642
4.512
4.543
8,258,634
-0.09(-1.97%)
Jun 25, 2020
4.468
4.641
4.468
4.634
7,298,779
+0.11(+2.54%)
Jun 24, 2020
4.616
4.648
4.436
4.520
7,664,022
-0.17(-3.65%)
Jun 23, 2020
4.794
4.808
4.662
4.691
5,554,926
-0.06(-1.29%)
Jun 22, 2020
4.761
4.791
4.642
4.752
6,255,801
-0.01(-0.24%)
Jun 19, 2020
4.937
4.980
4.758
4.763
28,529,172
-0.10(-2.10%)
Jun 18, 2020
4.863
4.897
4.808
4.865
7,831,357
-0.02(-0.41%)
Jun 17, 2020
5.088
5.098
4.860
4.885
6,862,115
-0.17(-3.41%)
Jun 16, 2020
5.095
5.139
4.953
5.058
7,297,594
+0.17(+3.50%)
Jun 15, 2020
4.736
4.964
4.722
4.887
8,077,666
-0.04(-0.74%)
Jun 12, 2020
4.959
5.037
4.765
4.923
14,430,784
+0.05(+1.10%)
Jun 11, 2020
4.872
4.975
4.793
4.869
11,945,689
-0.29(-5.68%)
Jun 10, 2020
5.280
5.305
5.130
5.163
7,629,589
-0.17(-3.25%)
Jun 09, 2020
5.285
5.354
5.196
5.336
8,980,966
-0.13(-2.46%)
Jun 08, 2020
5.350
5.475
5.301
5.471
11,443,371
+0.20(+3.81%)
Jun 05, 2020
5.230
5.380
5.160
5.270
12,413,982
+0.28(+5.52%)
Jun 04, 2020
4.999
4.999
4.850
4.994
7,695,163
-0.02(-0.35%)
Jun 03, 2020
4.781
5.038
4.718
5.012
9,594,225
+0.31(+6.50%)
Jun 02, 2020
4.794
4.799
4.668
4.706
9,271,937
-0.03(-0.69%)
Jun 01, 2020
4.611
4.756
4.602
4.738
6,366,036
+0.13(+2.93%)
May 29, 2020
4.572
4.678
4.531
4.603
11,320,680
-0.04(-0.83%)
May 28, 2020
4.729
4.729
4.572
4.642
8,291,481
-0.02(-0.40%)
May 27, 2020
4.852
4.858
4.588
4.661
11,753,083
-0.03(-0.64%)
May 26, 2020
4.669
4.734
4.609
4.691
9,175,606
+0.21(+4.65%)
May 22, 2020
4.468
4.486
4.418
4.482
5,584,249
+0.01(+0.34%)
May 21, 2020
4.451
4.582
4.432
4.467
5,306,439
-0.01(-0.25%)
May 20, 2020
4.468
4.507
4.409
4.478
10,048,806
+0.08(+1.85%)
May 19, 2020
4.511
4.521
4.394
4.397
11,633,789
-0.16(-3.48%)
May 18, 2020
4.387
4.618
4.359
4.556
12,179,543
+0.36(+8.57%)
May 15, 2020
4.146
4.215
4.001
4.196
34,303,248
+0.01(+0.18%)
May 14, 2020
4.145
4.195
3.953
4.189
13,127,368
-0.04(-0.94%)
May 13, 2020
4.319
4.332
4.187
4.229
13,125,428
-0.14(-3.16%)
May 12, 2020
4.575
4.575
4.331
4.367
10,322,380
-0.19(-4.14%)
May 11, 2020
4.593
4.672
4.521
4.556
8,129,646
-0.11(-2.40%)
May 08, 2020
4.646
4.730
4.586
4.668
9,200,060
+0.09(+1.88%)
May 07, 2020
4.504
4.667
4.495
4.582
18,677,614
+0.14(+3.08%)
May 06, 2020
4.546
4.585
4.442
4.445
6,271,159
-0.07(-1.53%)
May 05, 2020
4.528
4.582
4.498
4.514
7,084,914
+0.02(+0.49%)
May 04, 2020
4.445
4.506
4.355
4.491
13,392,910
-0.01(-0.16%)
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
.