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 (%)
Apr 30, 2009
0.6412
0.6711
0.6281
0.6412
43,357,448
+0.01(+1.53%)
Apr 29, 2009
0.6202
0.6369
0.6149
0.6316
38,355,480
+0.03(+4.66%)
Apr 28, 2009
0.5912
0.6272
0.5798
0.6035
32,022,558
+0.01(+1.78%)
Apr 27, 2009
0.6281
0.6342
0.5736
0.5929
52,132,668
-0.05(-8.16%)
Apr 24, 2009
0.6219
0.6588
0.5982
0.6456
73,793,600
+0.03(+4.85%)
Apr 23, 2009
0.5938
0.6184
0.5780
0.6158
55,293,064
+0.02(+3.24%)
Apr 22, 2009
0.5815
0.6377
0.5815
0.5965
92,913,048
-0.00(-0.29%)
Apr 21, 2009
0.5191
0.6087
0.5121
0.5982
98,471,304
+0.08(+15.23%)
Apr 20, 2009
0.5754
0.5903
0.5165
0.5191
100,426,848
-0.09(-14.22%)
Apr 17, 2009
0.5965
0.6298
0.5754
0.6052
95,255,376
-0.01(-1.43%)
Apr 16, 2009
0.5929
0.6351
0.5587
0.6140
99,131,288
+0.02(+3.71%)
Apr 15, 2009
0.5367
0.5947
0.5271
0.5921
93,633,688
+0.05(+9.95%)
Apr 14, 2009
0.5850
0.6017
0.5385
0.5385
79,846,656
-0.04(-7.40%)
Apr 13, 2009
0.6008
0.6193
0.5754
0.5815
88,075,688
-0.04(-6.50%)
Apr 09, 2009
0.5596
0.6219
0.5499
0.6219
100,229,920
+0.09(+17.22%)
Apr 08, 2009
0.5490
0.5622
0.5218
0.5306
52,284,244
-0.00(-0.17%)
Apr 07, 2009
0.5490
0.5710
0.5306
0.5314
56,513,444
-0.03(-5.47%)
Apr 06, 2009
0.5516
0.5798
0.5367
0.5622
51,752,712
-0.00(-0.16%)
Apr 03, 2009
0.5121
0.5648
0.4866
0.5631
76,997,032
+0.05(+9.57%)
Apr 02, 2009
0.5042
0.5191
0.4963
0.5139
65,645,256
+0.03(+5.98%)
Apr 01, 2009
0.4673
0.4946
0.4550
0.4849
45,655,476
+0.00(+0.73%)
Mar 31, 2009
0.4498
0.5025
0.4410
0.4814
77,974,464
+0.04(+9.82%)
Mar 30, 2009
0.4647
0.4664
0.4383
0.4383
48,254,540
-0.07(-13.07%)
Mar 26, 2009
0.4928
0.5069
0.4656
0.5042
51,437,684
+0.01(+2.68%)
Mar 25, 2009
0.4919
0.5262
0.4489
0.4910
71,042,680
+0.00(+0.90%)
Mar 24, 2009
0.5262
0.5358
0.4831
0.4866
59,297,704
-0.05(-9.92%)
Mar 23, 2009
0.4919
0.5411
0.4910
0.5402
77,186,632
+0.09(+20.35%)
Mar 20, 2009
0.4787
0.4849
0.4462
0.4489
58,360,936
-0.05(-10.04%)
Mar 19, 2009
0.5385
0.5420
0.4787
0.4989
56,290,512
-0.03(-5.33%)
Mar 18, 2009
0.4840
0.5350
0.4568
0.5271
69,608,112
+0.03(+5.82%)
Mar 17, 2009
0.4418
0.4981
0.4322
0.4981
65,275,456
+0.06(+13.17%)
Mar 16, 2009
0.5306
0.5358
0.4383
0.4401
55,061,480
-0.07(-14.36%)
Mar 13, 2009
0.5314
0.5314
0.4805
0.5139
0
-0.01(-2.50%)
Mar 12, 2009
0.4779
0.5437
0.4673
0.5271
78,149,448
+0.05(+9.89%)
Mar 11, 2009
0.5112
0.5148
0.4673
0.4796
66,709,568
-0.03(-6.02%)
Mar 10, 2009
0.4585
0.5104
0.4480
0.5104
90,943,280
+0.06(+13.48%)
Mar 09, 2009
0.4383
0.4558
0.4111
0.4498
51,857,376
+0.02(+3.64%)
Mar 06, 2009
0.4454
0.4506
0.4014
0.4339
0
-0.00(-0.80%)
Mar 05, 2009
0.4612
0.4612
0.4313
0.4375
65,366,324
-0.04(-7.95%)
Mar 04, 2009
0.4735
0.4919
0.4524
0.4752
57,719,000
+0.04(+8.42%)
Mar 02, 2009
0.4528
0.4717
0.4322
0.4383
58,499,912
-0.02(-4.41%)
Feb 27, 2009
0.4471
0.4743
0.4304
0.4585
0
+0.00(+0.97%)
Feb 26, 2009
0.4928
0.4972
0.4480
0.4541
59,543,164
-0.03(-5.48%)
Feb 25, 2009
0.4910
0.5051
0.4568
0.4805
52,648,816
-0.02(-3.36%)
Feb 24, 2009
0.4498
0.5042
0.4498
0.4972
67,666,000
+0.04(+8.64%)
Feb 23, 2009
0.4928
0.4981
0.4533
0.4577
61,153,448
-0.03(-6.63%)
Feb 20, 2009
0.4357
0.4998
0.4304
0.4902
0
+0.04(+9.20%)
Feb 19, 2009
0.4831
0.5025
0.4454
0.4489
43,213,328
-0.03(-5.89%)
Feb 18, 2009
0.4919
0.4919
0.4524
0.4770
58,743,656
+0.01(+2.07%)
Feb 17, 2009
0.5016
0.5016
0.4621
0.4673
63,600,444
-0.05(-9.37%)
Feb 13, 2009
0.5613
0.5710
0.5148
0.5156
0
-0.05(-9.27%)
Feb 12, 2009
0.5657
0.5727
0.5183
0.5683
62,432,692
-0.00(-0.77%)
Feb 11, 2009
0.5639
0.5842
0.5446
0.5727
52,625,676
+0.01(+2.35%)
Feb 10, 2009
0.6360
0.6448
0.5499
0.5596
76,313,888
-0.09(-13.22%)
Feb 09, 2009
0.6412
0.6465
0.6158
0.6448
39,784,276
+0.01(+1.24%)
Feb 06, 2009
0.8055
0.8055
0.5534
0.6369
0
-0.04(-6.21%)
Feb 05, 2009
0.7493
0.7493
0.6702
0.6790
65,182,116
-0.08(-10.74%)
Feb 04, 2009
0.7730
0.8204
0.7590
0.7607
38,699,472
-0.02(-2.91%)
Feb 03, 2009
0.7475
0.8002
0.7475
0.7836
41,964,852
-0.00(-0.22%)
Feb 02, 2009
0.7581
0.7976
0.7563
0.7853
47,838,896
+0.00(+0.56%)
Jan 30, 2009
0.8424
0.8573
0.7686
0.7809
0
-0.05(-6.12%)
Jan 29, 2009
0.8872
0.9004
0.8240
0.8319
59,818,308
-0.09(-9.38%)
Jan 28, 2009
0.8969
0.9223
0.8609
0.9180
53,458,872
+0.07(+7.62%)
Jan 27, 2009
0.8793
0.8969
0.8275
0.8529
27,591,086
-0.01(-1.02%)
Jan 26, 2009
0.8732
0.8969
0.8327
0.8617
37,932,212
-0.00(-0.30%)
Jan 23, 2009
0.7915
0.8723
0.7730
0.8644
0
+0.05(+5.69%)
Jan 22, 2009
0.7994
0.8710
0.7871
0.8178
47,816,664
-0.06(-6.62%)
Jan 21, 2009
0.7923
0.8793
0.7642
0.8758
60,994,024
+0.12(+15.13%)
Jan 20, 2009
0.9162
0.9215
0.7546
0.7607
59,849,136
-0.17(-17.84%)
Jan 16, 2009
0.9030
0.9487
0.8371
0.9259
0
+0.05(+5.72%)
Jan 15, 2009
0.8459
0.9276
0.7906
0.8758
52,232,060
+0.02(+2.68%)
Jan 14, 2009
0.8846
0.8881
0.8407
0.8529
39,964,864
-0.06(-6.09%)
Jan 13, 2009
0.9057
0.9338
0.8793
0.9083
36,090,776
-0.02(-1.80%)
Jan 12, 2009
1.051
1.053
0.9136
0.9250
33,485,404
-0.14(-12.83%)
Jan 09, 2009
1.048
1.105
1.028
1.061
44,982,224
+0.01(+1.43%)
Jan 08, 2009
1.019
1.064
0.9953
1.046
27,226,980
+0.00(+0.34%)
Jan 07, 2009
1.087
1.112
1.032
1.043
29,515,864
-0.07(-6.54%)
Jan 06, 2009
1.042
1.132
0.9953
1.116
39,459,104
+0.11(+11.40%)
Jan 05, 2009
1.025
1.052
0.9812
1.001
28,823,556
-0.02(-2.06%)
Jan 02, 2009
1.051
1.063
1.005
1.022
0
+0.01(+0.78%)
Jan 01, 2009
0.9882
1.072
0.9671
1.015
0
+0.00(+0.00%)
Dec 31, 2008
0.9882
1.072
0.9671
1.015
32,203,940
+0.02(+2.39%)
Dec 30, 2008
0.9548
0.9961
0.9443
0.9909
23,929,278
+0.04(+4.64%)
Dec 29, 2008
1.015
1.015
0.9223
0.9469
25,850,800
-0.06(-5.77%)
Dec 26, 2008
0.9838
1.010
0.9557
1.005
0
+0.03(+3.25%)
Dec 24, 2008
0.9584
0.9830
0.9382
0.9733
16,008,524
-0.16(-13.84%)
Dec 23, 2008
1.168
1.208
1.124
1.130
31,414,822
-0.04(-3.16%)
Dec 22, 2008
1.191
1.222
1.109
1.167
51,809,816
-0.01(-0.60%)
Dec 19, 2008
1.118
1.230
1.089
1.174
65,491,524
+0.08(+7.66%)
Dec 18, 2008
1.270
1.270
1.076
1.090
52,404,940
-0.15(-11.92%)
Dec 17, 2008
1.154
1.336
1.113
1.238
51,380,420
+0.05(+3.83%)
Dec 16, 2008
1.010
1.196
0.9707
1.192
72,593,264
+0.22(+22.03%)
Dec 15, 2008
1.024
1.030
0.9443
0.9768
52,195,540
-0.04(-3.47%)
Dec 12, 2008
0.8793
1.024
0.8784
1.012
0
+0.12(+13.50%)
Dec 11, 2008
1.099
1.099
0.8802
0.8916
56,601,384
-0.23(-20.70%)
Dec 10, 2008
1.001
1.132
0.9909
1.124
48,845,904
+0.15(+15.42%)
Dec 09, 2008
1.023
1.063
0.9557
0.9742
41,238,780
-0.09(-8.20%)
Dec 08, 2008
1.034
1.090
0.9751
1.061
57,923,436
+0.04(+4.23%)
Dec 05, 2008
0.9355
1.026
0.9267
1.018
0
+0.05(+5.56%)
Dec 04, 2008
1.022
1.096
0.9505
0.9645
41,068,348
-0.08(-7.96%)
Dec 03, 2008
0.9408
1.059
0.8995
1.048
49,204,864
+0.09(+8.85%)
Dec 02, 2008
0.8942
0.9970
0.8767
0.9628
70,104,296
+0.10(+11.16%)
Dec 01, 2008
0.9751
0.9926
0.8011
0.8661
56,829,680
-0.14(-14.04%)
Nov 28, 2008
1.028
1.064
0.9988
1.008
18,604,242
-0.04(-3.37%)
Nov 26, 2008
0.9522
1.051
0.9109
1.043
112,509,208
+0.07(+7.23%)
Nov 25, 2008
1.008
1.157
0.8494
0.9724
98,907,632
-0.04(-3.57%)
Nov 24, 2008
0.7967
1.032
0.7967
1.008
66,304,332
+0.22(+27.56%)
Nov 21, 2008
0.7247
0.8512
0.6158
0.7906
77,915,376
+0.09(+13.64%)
Nov 20, 2008
0.7862
0.8327
0.6852
0.6957
77,397,600
-0.09(-11.01%)
Nov 19, 2008
0.8898
0.9232
0.7660
0.7818
57,256,592
-0.11(-12.40%)
Nov 18, 2008
0.9390
0.9601
0.8591
0.8925
40,233,012
-0.05(-4.96%)
Nov 17, 2008
1.044
1.069
0.9267
0.9390
40,210,804
-0.12(-11.58%)
Nov 14, 2008
1.284
1.296
1.045
1.062
0
-0.28(-20.77%)
Nov 13, 2008
1.159
1.372
1.085
1.340
39,856,236
+0.19(+16.67%)
Nov 12, 2008
1.215
1.217
1.138
1.149
46,577,340
-0.09(-7.23%)
Nov 11, 2008
1.151
1.248
1.120
1.239
40,939,096
+0.07(+5.86%)
Nov 10, 2008
1.271
1.326
1.138
1.170
34,113,576
-0.08(-6.46%)
Nov 07, 2008
1.193
1.275
1.164
1.251
0
+0.07(+5.48%)
Nov 06, 2008
1.324
1.335
1.178
1.186
28,671,806
-0.14(-10.42%)
Nov 05, 2008
1.432
1.454
1.307
1.324
45,801,112
-0.12(-8.50%)
Nov 04, 2008
1.376
1.463
1.338
1.447
32,273,906
+0.11(+8.21%)
Nov 03, 2008
1.329
1.371
1.292
1.337
24,291,962
+0.05(+4.03%)
Oct 31, 2008
1.179
1.323
1.152
1.285
0
+0.14(+12.11%)
Oct 30, 2008
1.138
1.170
1.073
1.146
30,932,582
+0.06(+5.67%)
Oct 29, 2008
1.051
1.154
1.051
1.085
39,518,564
-0.01(-0.64%)
Oct 28, 2008
0.9496
1.095
0.8784
1.092
51,183,636
+0.17(+18.38%)
Oct 27, 2008
1.088
1.102
0.9118
0.9223
35,153,904
-0.15(-14.07%)
Oct 24, 2008
1.096
1.158
1.003
1.073
0
-0.11(-9.62%)
Oct 23, 2008
1.422
1.468
1.140
1.188
50,535,568
-0.35(-22.74%)
Oct 22, 2008
1.716
1.716
1.465
1.537
32,849,880
-0.19(-10.85%)
Oct 21, 2008
1.815
1.873
1.718
1.724
21,420,740
-0.10(-5.72%)
Oct 20, 2008
1.773
1.832
1.727
1.829
12,883,245
+0.08(+4.62%)
Oct 17, 2008
1.741
1.863
1.669
1.748
0
-0.04(-2.21%)
Oct 16, 2008
1.761
1.810
1.644
1.788
36,187,564
+0.05(+2.93%)
Oct 15, 2008
1.924
1.928
1.680
1.737
36,387,260
-0.20(-10.42%)
Oct 14, 2008
2.085
2.115
1.861
1.939
45,130,408
-0.06(-3.20%)
Oct 13, 2008
1.991
2.042
1.902
2.003
29,044,838
+0.11(+6.00%)
Oct 10, 2008
1.726
1.976
1.622
1.889
0
+0.07(+3.66%)
Oct 09, 2008
2.082
2.092
1.741
1.823
35,526,824
-0.24(-11.66%)
Oct 08, 2008
2.177
2.367
2.016
2.063
41,475,512
-0.18(-7.88%)
Oct 07, 2008
3.067
3.069
2.240
2.240
29,102,726
-0.83(-27.14%)
Oct 06, 2008
2.599
3.836
2.459
3.074
42,961,036
+0.35(+13.05%)
Oct 03, 2008
2.876
2.973
2.613
2.720
0
-0.11(-3.88%)
Oct 02, 2008
3.092
3.116
2.825
2.829
12,344,860
-0.21(-7.04%)
Oct 01, 2008
3.038
3.113
2.961
3.044
11,182,152
-0.03(-1.06%)
Sep 30, 2008
2.859
3.205
2.805
3.076
20,699,084
+0.29(+10.44%)
Sep 29, 2008
3.058
3.082
2.653
2.785
15,991,425
-0.30(-9.86%)
Sep 26, 2008
2.836
3.103
2.836
3.090
0
+0.16(+5.55%)
Sep 25, 2008
2.917
3.005
2.894
2.928
18,276,348
+0.03(+1.03%)
Sep 24, 2008
2.893
2.932
2.846
2.898
15,066,462
+0.00(+0.06%)
Sep 23, 2008
2.842
2.975
2.842
2.896
15,548,040
+0.06(+2.04%)
Sep 22, 2008
3.141
3.158
2.830
2.838
21,198,490
-0.35(-10.92%)
Sep 19, 2008
3.250
3.689
3.031
3.186
0
+0.18(+5.84%)
Sep 18, 2008
2.728
3.025
2.569
3.010
61,620,388
+0.31(+11.67%)
Sep 17, 2008
2.903
2.958
2.655
2.696
47,019,736
-0.27(-9.07%)
Sep 16, 2008
2.864
2.987
2.837
2.965
38,812,080
+0.07(+2.52%)
Sep 15, 2008
2.973
3.154
2.892
2.892
38,675,076
-0.25(-7.81%)
Sep 12, 2008
3.056
3.161
3.022
3.137
0
+0.04(+1.42%)
Sep 11, 2008
3.019
3.097
2.974
3.093
20,972,824
+0.01(+0.17%)
Sep 10, 2008
3.168
3.188
3.035
3.088
21,373,076
-0.06(-1.98%)
Sep 09, 2008
3.226
3.269
3.142
3.150
30,035,942
-0.08(-2.55%)
Sep 08, 2008
3.262
3.348
3.115
3.233
27,061,468
+0.12(+3.81%)
Sep 05, 2008
3.068
3.124
3.025
3.114
0
+0.02(+0.51%)
Sep 04, 2008
3.174
3.192
3.086
3.098
17,967,100
-0.09(-2.70%)
Sep 03, 2008
3.129
3.195
3.062
3.184
20,447,258
+0.07(+2.20%)
Sep 02, 2008
3.180
3.244
3.046
3.116
13,653,442
+0.00(+0.08%)
Aug 29, 2008
3.138
3.176
3.106
3.113
0
-0.07(-2.07%)
Aug 28, 2008
3.130
3.190
3.099
3.179
11,452,660
+0.08(+2.49%)
Aug 27, 2008
3.126
3.129
3.065
3.102
10,360,852
-0.01(-0.25%)
Aug 26, 2008
3.068
3.131
3.031
3.110
14,490,464
+0.05(+1.55%)
Aug 25, 2008
3.150
3.159
3.055
3.062
11,067,754
-0.12(-3.68%)
Aug 22, 2008
3.132
3.206
3.088
3.179
0
+0.06(+2.00%)
Aug 21, 2008
3.114
3.153
3.091
3.117
11,845,818
-0.02(-0.59%)
Aug 20, 2008
3.154
3.172
3.078
3.135
12,592,793
-0.01(-0.34%)
Aug 19, 2008
3.167
3.167
3.095
3.146
13,367,863
-0.05(-1.51%)
Aug 18, 2008
3.342
3.363
3.148
3.194
17,044,322
-0.14(-4.27%)
Aug 15, 2008
3.322
3.369
3.280
3.336
0
-0.00(-0.11%)
Aug 14, 2008
3.292
3.370
3.289
3.340
16,207,505
-0.00(-0.05%)
Aug 13, 2008
3.328
3.388
3.282
3.342
18,527,980
+0.02(+0.61%)
Aug 12, 2008
3.334
3.403
3.278
3.321
16,992,320
-0.05(-1.41%)
Aug 11, 2008
3.414
3.474
3.333
3.369
33,820,176
-0.06(-1.79%)
Aug 08, 2008
3.269
3.481
3.258
3.430
23,691,226
+0.17(+5.14%)
Aug 07, 2008
3.269
3.356
3.236
3.262
22,750,804
-0.05(-1.51%)
Aug 06, 2008
3.342
3.358
3.287
3.313
24,757,182
-0.03(-0.92%)
Aug 05, 2008
3.123
3.356
3.123
3.343
28,555,940
+0.24(+7.73%)
Aug 04, 2008
3.158
3.177
3.076
3.103
22,437,972
-0.02(-0.79%)
Aug 01, 2008
3.195
3.353
3.062
3.128
42,025,688
+0.13(+4.21%)
Jul 31, 2008
2.982
3.060
2.964
3.002
18,905,702
-0.03(-1.01%)
Jul 30, 2008
3.118
3.178
2.937
3.032
22,454,204
-0.05(-1.62%)
Jul 29, 2008
3.082
3.089
2.865
3.082
29,525,084
+0.23(+7.97%)
Jul 28, 2008
2.978
3.001
2.852
2.855
23,273,228
-0.12(-4.19%)
Jul 25, 2008
2.975
3.029
2.914
2.980
31,340,836
+0.03(+0.95%)
Jul 24, 2008
3.328
3.405
2.921
2.951
43,388,120
-0.60(-16.83%)
Jul 23, 2008
3.491
3.714
3.472
3.549
40,495,108
+0.07(+1.99%)
Jul 22, 2008
3.259
3.508
3.212
3.479
35,401,108
+0.21(+6.45%)
Jul 21, 2008
3.175
3.294
3.163
3.269
17,604,928
+0.08(+2.56%)
Jul 18, 2008
3.163
3.208
3.088
3.187
17,900,640
+0.03(+1.06%)
Jul 17, 2008
3.058
3.189
3.010
3.154
27,174,772
+0.10(+3.25%)
Jul 16, 2008
2.824
3.074
2.784
3.054
28,403,144
+0.24(+8.42%)
Jul 15, 2008
2.771
2.914
2.755
2.817
32,133,904
+0.04(+1.46%)
Jul 14, 2008
2.982
2.996
2.776
2.777
23,494,408
-0.15(-5.22%)
Jul 11, 2008
2.822
3.013
2.816
2.930
26,357,708
-0.01(-0.51%)
Jul 10, 2008
2.834
3.000
2.807
2.944
21,920,556
+0.09(+3.33%)
Jul 09, 2008
3.114
3.127
2.842
2.850
18,289,280
-0.28(-9.00%)
Jul 08, 2008
2.863
3.154
2.853
3.132
25,644,384
+0.27(+9.39%)
Jul 07, 2008
2.970
2.996
2.846
2.863
17,970,902
-0.08(-2.86%)
Jul 04, 2008
2.964
2.988
2.910
2.947
11,090,067
+0.00(+0.00%)
Jul 03, 2008
2.964
2.988
2.910
2.947
11,090,067
+0.02(+0.63%)
Jul 02, 2008
3.002
3.024
2.929
2.929
12,135,348
-0.08(-2.74%)
Jul 01, 2008
2.946
3.031
2.901
3.011
15,604,118
+0.02(+0.65%)
Jun 30, 2008
2.992
3.060
2.954
2.992
10,792,511
+0.01(+0.47%)
Jun 27, 2008
2.994
3.004
2.928
2.978
19,465,738
+0.01(+0.18%)
Jun 26, 2008
3.066
3.096
2.965
2.973
12,830,924
-0.15(-4.76%)
Jun 25, 2008
3.096
3.192
3.088
3.121
15,071,072
+0.05(+1.51%)
Jun 24, 2008
3.024
3.111
3.006
3.074
8,298,522
+0.03(+0.89%)
Jun 23, 2008
3.157
3.161
3.038
3.047
10,909,608
-0.07(-2.39%)
Jun 20, 2008
3.222
3.236
3.111
3.122
16,384,276
-0.12(-3.76%)
Jun 19, 2008
3.196
3.244
3.164
3.244
9,598,919
+0.06(+1.90%)
Jun 18, 2008
3.206
3.264
3.178
3.183
11,737,010
-0.05(-1.52%)
Jun 17, 2008
3.352
3.378
3.231
3.233
9,087,105
-0.11(-3.16%)
Jun 16, 2008
3.306
3.343
3.262
3.338
13,688,118
+0.07(+2.15%)
Jun 13, 2008
3.221
3.268
3.172
3.268
8,773,953
+0.06(+1.78%)
Jun 12, 2008
3.214
3.272
3.155
3.211
9,478,294
+0.05(+1.50%)
Jun 11, 2008
3.219
3.242
3.159
3.163
11,720,822
-0.07(-2.09%)
Jun 10, 2008
3.215
3.262
3.166
3.231
13,153,183
+0.01(+0.41%)
Jun 09, 2008
3.358
3.401
3.208
3.218
17,951,640
-0.14(-4.03%)
Jun 06, 2008
3.511
3.516
3.337
3.353
13,938,168
-0.20(-5.68%)
Jun 05, 2008
3.476
3.555
3.457
3.555
9,856,585
+0.10(+2.95%)
Jun 04, 2008
3.417
3.473
3.401
3.453
11,108,851
+0.03(+0.92%)
Jun 03, 2008
3.414
3.450
3.369
3.421
10,991,527
+0.01(+0.31%)
Jun 02, 2008
3.392
3.444
3.338
3.411
14,157,311
-0.06(-1.87%)
May 30, 2008
3.501
3.527
3.473
3.476
11,746,094
-0.03(-0.98%)
May 29, 2008
3.458
3.517
3.450
3.510
10,931,351
+0.05(+1.50%)
May 28, 2008
3.430
3.460
3.409
3.458
14,187,979
+0.06(+1.65%)
May 27, 2008
3.345
3.533
3.336
3.402
10,657,634
+0.07(+2.03%)
May 26, 2008
3.342
3.361
3.320
3.334
0
+0.00(+0.00%)
May 23, 2008
3.342
3.361
3.320
3.334
10,581,736
-0.06(-1.89%)
May 22, 2008
3.378
3.445
3.378
3.399
11,783,218
+0.01(+0.29%)
May 21, 2008
3.501
3.541
3.359
3.389
12,882,357
-0.10(-2.80%)
May 20, 2008
3.530
3.533
3.468
3.486
10,221,056
-0.05(-1.51%)
May 19, 2008
3.544
3.623
3.520
3.540
12,510,281
-0.01(-0.35%)
May 16, 2008
3.547
3.582
3.517
3.552
8,221,053
-0.01(-0.30%)
May 15, 2008
3.472
3.570
3.465
3.563
12,841,989
+0.08(+2.19%)
May 14, 2008
3.459
3.527
3.450
3.486
12,810,842
-0.01(-0.35%)
May 13, 2008
3.470
3.511
3.446
3.499
14,860,547
+0.03(+0.76%)
May 12, 2008
3.357
3.473
3.352
3.472
14,822,673
+0.14(+4.11%)
May 09, 2008
3.347
3.383
3.313
3.335
19,960,352
-0.05(-1.58%)
May 08, 2008
3.442
3.442
3.329
3.389
14,383,705
-0.00(-0.13%)
May 07, 2008
3.476
3.518
3.392
3.393
18,481,806
-0.10(-2.89%)
May 06, 2008
3.410
3.494
3.390
3.494
17,783,168
+0.06(+1.79%)
May 05, 2008
3.444
3.472
3.409
3.433
11,497,501
-0.01(-0.43%)
May 02, 2008
3.313
3.549
3.313
3.448
18,274,400
+0.09(+2.75%)
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
.