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
UNCHANGED
Streaming Delayed 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 (%)
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%)
May 01, 2008
3.245
3.371
3.223
3.356
15,343,298
+0.11(+3.30%)
Apr 30, 2008
3.277
3.375
3.248
3.248
14,391,947
-0.05(-1.54%)
Apr 29, 2008
3.352
3.352
3.278
3.299
6,497,398
-0.04(-1.08%)
Apr 28, 2008
3.276
3.354
3.252
3.335
14,065,123
+0.04(+1.33%)
Apr 25, 2008
3.287
3.302
3.241
3.291
14,900,494
+0.01(+0.40%)
Apr 24, 2008
3.168
3.293
3.168
3.278
18,477,594
+0.10(+3.27%)
Apr 23, 2008
3.164
3.240
3.155
3.175
14,968,161
+0.01(+0.22%)
Apr 22, 2008
3.159
3.211
3.145
3.168
12,917,374
-0.03(-0.80%)
Apr 21, 2008
3.218
3.242
3.165
3.193
14,126,995
-0.05(-1.52%)
Apr 18, 2008
3.315
3.363
3.231
3.242
13,173,845
-0.04(-1.36%)
Apr 17, 2008
3.320
3.320
3.255
3.287
13,697,749
-0.01(-0.35%)
Apr 16, 2008
3.228
3.299
3.216
3.298
23,412,716
+0.10(+3.27%)
Apr 15, 2008
3.228
3.255
3.154
3.194
15,874,568
-0.01(-0.25%)
Apr 14, 2008
3.267
3.268
3.199
3.202
13,293,605
-0.06(-1.86%)
Apr 11, 2008
3.268
3.320
3.253
3.262
12,744,280
-0.04(-1.33%)
Apr 10, 2008
3.272
3.326
3.218
3.306
17,894,412
+0.03(+0.80%)
Apr 09, 2008
3.420
3.434
3.280
3.280
16,614,268
-0.14(-4.08%)
Apr 08, 2008
3.468
3.478
3.400
3.420
13,769,981
-0.06(-1.72%)
Apr 07, 2008
3.443
3.483
3.425
3.479
14,531,242
+0.08(+2.43%)
Apr 04, 2008
3.481
3.501
3.396
3.397
19,400,702
-0.14(-3.88%)
Apr 03, 2008
3.400
3.545
3.378
3.534
21,570,520
+0.11(+3.29%)
Apr 02, 2008
3.390
3.450
3.341
3.421
28,753,270
+0.05(+1.38%)
Apr 01, 2008
3.197
3.376
3.191
3.375
23,790,916
+0.23(+7.29%)
Mar 31, 2008
3.113
3.208
3.095
3.146
18,215,476
+0.05(+1.65%)
Mar 28, 2008
3.134
3.209
3.095
3.095
16,018,303
-0.14(-4.45%)
Mar 27, 2008
3.300
3.372
3.239
3.239
11,412,235
-0.06(-1.86%)
Mar 26, 2008
3.389
3.413
3.300
3.300
19,109,590
-0.12(-3.49%)
Mar 25, 2008
3.421
3.426
3.353
3.420
17,466,658
-0.01(-0.18%)
Mar 24, 2008
3.371
3.481
3.355
3.426
25,866,304
+0.09(+2.55%)
Mar 21, 2008
3.308
3.428
3.276
3.341
30,320,214
-0.00(-0.00%)
Mar 20, 2008
3.308
3.428
3.276
3.341
30,320,214
+0.06(+1.93%)
Mar 19, 2008
3.335
3.389
3.277
3.277
17,769,394
-0.05(-1.45%)
Mar 18, 2008
3.195
3.326
3.175
3.326
17,669,874
+0.21(+6.65%)
Mar 17, 2008
3.009
3.137
2.994
3.118
18,646,010
+0.02(+0.74%)
Mar 14, 2008
3.161
3.199
3.000
3.096
18,985,174
-0.06(-1.92%)
Mar 13, 2008
3.070
3.175
2.979
3.156
13,259,043
+0.06(+1.87%)
Mar 12, 2008
3.125
3.231
3.096
3.098
11,366,005
-0.03(-0.84%)
Mar 11, 2008
2.967
3.135
2.960
3.125
22,064,848
+0.23(+7.92%)
Mar 10, 2008
2.939
2.963
2.884
2.895
12,691,219
-0.03(-1.08%)
Mar 07, 2008
2.856
2.984
2.841
2.927
16,899,472
+0.03(+1.18%)
Mar 06, 2008
3.026
3.048
2.879
2.893
17,554,578
-0.17(-5.64%)
Mar 05, 2008
3.047
3.128
3.037
3.066
16,768,533
+0.02(+0.75%)
Mar 04, 2008
3.029
3.076
2.970
3.043
15,540,732
-0.01(-0.43%)
Mar 03, 2008
3.024
3.072
3.002
3.056
13,114,056
+0.03(+0.99%)
Feb 29, 2008
3.086
3.122
3.017
3.026
11,457,737
-0.09(-2.79%)
Feb 28, 2008
3.171
3.181
3.113
3.113
9,296,924
-0.09(-2.72%)
Feb 27, 2008
3.219
3.255
3.178
3.200
12,565,425
-0.05(-1.54%)
Feb 26, 2008
3.255
3.313
3.211
3.250
15,330,264
-0.03(-0.86%)
Feb 25, 2008
3.157
3.278
3.118
3.278
17,600,216
+0.12(+3.70%)
Feb 22, 2008
3.084
3.161
3.038
3.161
18,162,348
+0.08(+2.74%)
Feb 21, 2008
3.206
3.236
3.077
3.077
16,871,616
-0.10(-3.29%)
Feb 20, 2008
3.101
3.195
3.100
3.182
16,558,202
+0.04(+1.40%)
Feb 19, 2008
3.248
3.253
3.128
3.138
15,410,612
-0.08(-2.48%)
Feb 18, 2008
3.188
3.218
3.135
3.218
0
+0.00(+0.00%)
Feb 15, 2008
3.188
3.218
3.135
3.218
11,369,784
+0.02(+0.77%)
Feb 14, 2008
3.235
3.248
3.168
3.193
12,962,273
-0.05(-1.65%)
Feb 13, 2008
3.234
3.273
3.173
3.247
24,159,578
+0.04(+1.26%)
Feb 12, 2008
3.096
3.255
3.096
3.206
29,319,250
+0.11(+3.58%)
Feb 11, 2008
3.152
3.184
3.092
3.096
19,594,162
-0.07(-2.11%)
Feb 08, 2008
3.145
3.269
3.121
3.162
32,283,856
-0.17(-4.96%)
Feb 07, 2008
3.183
3.333
3.178
3.327
15,255,721
+0.10(+3.22%)
Feb 06, 2008
3.303
3.377
3.224
3.224
15,167,552
-0.05(-1.48%)
Feb 05, 2008
3.411
3.423
3.265
3.272
25,947,950
-0.19(-5.60%)
Feb 04, 2008
3.575
3.602
3.463
3.466
23,124,178
-0.11(-3.02%)
Feb 01, 2008
3.470
3.611
3.432
3.574
20,284,558
+0.11(+3.09%)
Jan 31, 2008
3.386
3.506
3.385
3.467
21,933,670
+0.02(+0.59%)
Jan 30, 2008
3.492
3.563
3.421
3.447
18,624,572
-0.05(-1.53%)
Jan 29, 2008
3.569
3.575
3.477
3.501
14,420,373
-0.01(-0.25%)
Jan 28, 2008
3.417
3.512
3.362
3.509
19,318,178
+0.10(+2.96%)
Jan 25, 2008
3.371
3.488
3.371
3.408
29,258,528
+0.04(+1.04%)
Jan 24, 2008
3.395
3.412
3.274
3.373
27,512,708
-0.05(-1.56%)
Jan 23, 2008
2.965
3.493
2.923
3.427
41,838,788
+0.37(+11.97%)
Jan 22, 2008
2.836
3.118
2.829
3.060
19,051,372
+0.12(+4.19%)
Jan 21, 2008
2.934
3.004
2.869
2.937
0
+0.00(+0.00%)
Jan 18, 2008
2.934
3.004
2.869
2.937
27,742,130
+0.01(+0.48%)
Jan 17, 2008
2.943
3.012
2.890
2.923
20,788,368
-0.03(-1.13%)
Jan 16, 2008
2.827
3.010
2.827
2.957
22,999,864
+0.12(+4.28%)
Jan 15, 2008
2.858
2.901
2.807
2.836
18,602,978
-0.07(-2.36%)
Jan 14, 2008
2.952
2.993
2.793
2.904
23,129,732
-0.02(-0.66%)
Jan 11, 2008
2.836
2.995
2.809
2.923
22,783,032
+0.03(+1.12%)
Jan 10, 2008
2.762
2.967
2.677
2.891
26,136,676
+0.09(+3.26%)
Jan 09, 2008
2.699
2.827
2.627
2.800
34,456,768
+0.10(+3.71%)
Jan 08, 2008
2.864
2.959
2.691
2.699
25,728,956
-0.16(-5.45%)
Jan 07, 2008
2.870
2.913
2.771
2.855
25,162,942
+0.01(+0.28%)
Jan 04, 2008
2.904
2.904
2.819
2.847
18,805,180
-0.07(-2.53%)
Jan 03, 2008
3.002
3.085
2.920
2.921
17,832,644
-0.06(-2.18%)
Jan 02, 2008
3.051
3.063
2.945
2.986
21,021,604
-0.07(-2.13%)
Jan 01, 2008
3.038
3.098
3.021
3.051
0
+0.00(+0.00%)
Dec 31, 2007
3.038
3.098
3.021
3.051
12,940,836
+0.01(+0.32%)
Dec 28, 2007
3.139
3.154
2.984
3.041
24,004,060
-0.04(-1.40%)
Dec 27, 2007
3.201
3.224
3.080
3.084
15,435,281
-0.25(-7.58%)
Dec 26, 2007
3.347
3.371
3.289
3.337
11,684,564
-0.00(-0.13%)
Dec 24, 2007
3.252
3.343
3.184
3.342
12,813,051
+0.17(+5.32%)
Dec 21, 2007
3.174
3.217
3.130
3.173
15,253,456
+0.01(+0.33%)
Dec 20, 2007
3.190
3.208
3.107
3.162
16,340,630
-0.01(-0.36%)
Dec 19, 2007
3.102
3.174
3.068
3.174
17,264,102
+0.08(+2.55%)
Dec 18, 2007
3.103
3.142
2.995
3.095
16,041,230
+0.02(+0.63%)
Dec 17, 2007
3.103
3.142
3.038
3.075
17,809,442
-0.03(-0.91%)
Dec 14, 2007
3.190
3.197
3.096
3.103
18,824,624
-0.06(-2.02%)
Dec 13, 2007
3.194
3.223
3.095
3.168
19,759,332
-0.06(-1.93%)
Dec 12, 2007
3.373
3.424
3.145
3.230
27,614,480
-0.06(-1.89%)
Dec 11, 2007
3.552
3.574
3.292
3.292
18,733,416
-0.26(-7.37%)
Dec 10, 2007
3.523
3.554
3.475
3.554
19,151,346
+0.05(+1.35%)
Dec 07, 2007
3.595
3.605
3.492
3.507
13,762,353
-0.06(-1.75%)
Dec 06, 2007
3.440
3.580
3.426
3.569
18,844,546
+0.12(+3.60%)
Dec 05, 2007
3.389
3.448
3.356
3.445
26,301,652
+0.09(+2.54%)
Dec 04, 2007
3.383
3.408
3.327
3.360
16,194,926
-0.05(-1.47%)
Dec 03, 2007
3.502
3.502
3.410
3.410
16,632,983
-0.08(-2.39%)
Nov 30, 2007
3.451
3.625
3.352
3.493
17,071,462
+0.08(+2.24%)
Nov 29, 2007
3.350
3.429
3.298
3.417
14,693,532
+0.05(+1.46%)
Nov 28, 2007
3.230
3.377
3.215
3.368
16,353,278
+0.16(+4.84%)
Nov 27, 2007
3.201
3.229
3.120
3.212
20,125,784
+0.02(+0.69%)
Nov 26, 2007
3.408
3.429
3.179
3.190
25,718,062
-0.19(-5.74%)
Nov 23, 2007
3.321
3.398
3.321
3.385
5,959,537
+0.08(+2.36%)
Nov 21, 2007
3.218
3.328
3.178
3.306
13,408,105
+0.06(+1.84%)
Nov 20, 2007
3.273
3.361
3.177
3.247
16,056,029
-0.04(-1.10%)
Nov 19, 2007
3.262
3.361
3.255
3.283
17,296,580
-0.03(-0.85%)
Nov 16, 2007
3.414
3.414
3.272
3.311
20,153,140
-0.07(-2.00%)
Nov 15, 2007
3.337
3.395
3.320
3.378
13,799,716
+0.01(+0.23%)
Nov 14, 2007
3.472
3.511
3.368
3.371
15,473,167
-0.14(-4.08%)
Nov 13, 2007
3.368
3.514
3.341
3.514
14,802,648
+0.20(+5.88%)
Nov 12, 2007
3.300
3.436
3.300
3.319
13,648,308
-0.01(-0.21%)
Nov 09, 2007
3.235
3.366
3.235
3.326
28,918,760
+0.03(+0.80%)
Nov 08, 2007
3.360
3.362
3.240
3.299
29,042,834
-0.02(-0.63%)
Nov 07, 2007
3.437
3.477
3.313
3.320
16,829,142
-0.19(-5.38%)
Nov 06, 2007
3.531
3.541
3.457
3.509
18,017,498
-0.00(-0.05%)
Nov 05, 2007
3.593
3.623
3.493
3.511
15,308,657
-0.12(-3.24%)
Nov 02, 2007
3.909
3.909
3.568
3.629
19,034,090
-0.26(-6.62%)
Nov 01, 2007
4.054
4.090
3.886
3.886
10,825,070
-0.22(-5.33%)
Oct 31, 2007
4.028
4.105
3.997
4.105
15,087,317
+0.10(+2.46%)
Oct 30, 2007
3.916
4.022
3.916
4.006
10,152,274
+0.09(+2.31%)
Oct 29, 2007
3.944
3.953
3.885
3.916
7,043,296
-0.01(-0.16%)
Oct 26, 2007
3.927
3.982
3.876
3.922
7,241,378
+0.04(+1.02%)
Oct 25, 2007
3.900
3.929
3.823
3.883
9,523,876
-0.01(-0.20%)
Oct 24, 2007
3.899
3.909
3.815
3.891
11,886,061
-0.02(-0.47%)
Oct 23, 2007
3.866
3.909
3.847
3.909
8,073,551
+0.07(+1.69%)
Oct 22, 2007
3.793
3.867
3.778
3.844
11,588,938
+0.01(+0.14%)
Oct 19, 2007
3.908
3.946
3.821
3.839
27,160,008
-0.07(-1.80%)
Oct 18, 2007
3.878
3.957
3.811
3.909
7,055,819
-0.01(-0.13%)
Oct 17, 2007
4.020
4.029
3.845
3.914
7,444,014
-0.08(-2.04%)
Oct 16, 2007
4.058
4.080
3.986
3.996
8,478,822
-0.06(-1.54%)
Oct 15, 2007
4.145
4.164
4.042
4.058
6,676,731
-0.10(-2.30%)
Oct 12, 2007
4.238
4.260
4.131
4.154
5,800,161
-0.07(-1.77%)
Oct 11, 2007
4.280
4.304
4.213
4.229
6,706,329
-0.01(-0.35%)
Oct 10, 2007
4.257
4.288
4.205
4.244
8,056,475
+0.00(+0.02%)
Oct 09, 2007
4.295
4.295
4.190
4.243
6,926,041
-0.02(-0.37%)
Oct 08, 2007
4.292
4.317
4.248
4.259
8,136,163
-0.06(-1.32%)
Oct 05, 2007
4.194
4.316
4.194
4.316
11,822,310
+0.15(+3.54%)
Oct 04, 2007
4.151
4.168
4.092
4.168
7,118,431
+0.04(+0.96%)
Oct 03, 2007
4.159
4.192
4.123
4.129
9,728,788
-0.03(-0.72%)
Oct 02, 2007
4.093
4.186
4.077
4.158
10,031,603
+0.09(+2.27%)
Oct 01, 2007
3.958
4.066
3.941
4.066
7,151,445
+0.10(+2.57%)
Sep 28, 2007
4.035
4.036
3.938
3.964
7,768,459
-0.07(-1.74%)
Sep 27, 2007
4.040
4.085
4.012
4.035
11,105,117
+0.01(+0.24%)
Sep 26, 2007
3.976
4.040
3.963
4.025
8,285,293
+0.07(+1.66%)
Sep 25, 2007
3.980
4.001
3.937
3.959
7,491,827
-0.07(-1.68%)
Sep 24, 2007
3.962
4.057
3.962
4.027
8,222,681
+0.05(+1.30%)
Sep 21, 2007
3.986
4.019
3.949
3.975
9,240,413
+0.03(+0.65%)
Sep 20, 2007
4.041
4.058
3.930
3.949
6,608,427
-0.10(-2.37%)
Sep 19, 2007
3.929
4.099
3.906
4.045
20,633,546
+0.19(+4.97%)
Sep 18, 2007
3.730
3.854
3.697
3.854
20,947,746
+0.14(+3.83%)
Sep 17, 2007
3.689
3.749
3.677
3.711
7,533,948
-0.03(-0.78%)
Sep 14, 2007
3.759
3.759
3.703
3.740
22,581,352
-0.06(-1.46%)
Sep 13, 2007
3.742
3.814
3.751
3.796
15,424,216
+0.05(+1.43%)
Sep 12, 2007
3.788
3.805
3.730
3.742
12,705,711
-0.05(-1.41%)
Sep 11, 2007
3.797
3.813
3.751
3.796
12,144,478
+0.03(+0.70%)
Sep 10, 2007
3.765
3.862
3.723
3.769
10,327,588
-0.00(-0.12%)
Sep 07, 2007
3.753
3.819
3.742
3.774
12,079,589
-0.07(-1.83%)
Sep 06, 2007
3.840
3.855
3.759
3.844
9,406,620
+0.02(+0.64%)
Sep 05, 2007
3.876
3.899
3.802
3.819
12,297,024
-0.11(-2.75%)
Sep 04, 2007
3.911
3.971
3.874
3.927
10,542,746
+0.00(+0.02%)
Aug 31, 2007
3.864
3.951
3.835
3.927
12,964,128
+0.10(+2.64%)
Aug 30, 2007
3.775
3.861
3.749
3.826
12,474,615
+0.03(+0.69%)
Aug 29, 2007
3.821
3.848
3.754
3.799
15,613,191
+0.02(+0.58%)
Aug 28, 2007
3.934
3.956
3.765
3.777
16,599,047
-0.18(-4.44%)
Aug 27, 2007
3.953
3.978
3.902
3.953
12,089,835
+0.00(+0.00%)
Aug 24, 2007
3.918
3.976
3.855
3.953
10,720,337
+0.00(+0.02%)
Aug 23, 2007
3.955
4.006
3.914
3.952
12,661,313
+0.01(+0.13%)
Aug 22, 2007
4.017
4.066
3.886
3.947
16,097,012
-0.08(-2.01%)
Aug 21, 2007
4.014
4.056
3.980
4.028
13,217,992
+0.04(+0.88%)
Aug 20, 2007
3.892
4.061
3.853
3.992
18,684,600
+0.12(+2.99%)
Aug 17, 2007
3.795
3.947
3.704
3.876
26,876,546
+0.16(+4.20%)
Aug 16, 2007
3.504
3.728
3.477
3.720
25,208,786
+0.20(+5.61%)
Aug 15, 2007
3.588
3.687
3.504
3.522
17,680,530
-0.09(-2.39%)
Aug 14, 2007
3.663
3.707
3.582
3.609
23,596,808
-0.04(-1.01%)
Aug 13, 2007
3.674
3.746
3.638
3.645
15,796,474
+0.01(+0.31%)
Aug 10, 2007
3.511
3.775
3.511
3.634
21,709,336
-0.11(-2.89%)
Aug 09, 2007
3.788
3.913
3.686
3.742
23,165,354
-0.14(-3.58%)
Aug 08, 2007
3.723
3.911
3.693
3.881
25,262,290
+0.17(+4.44%)
Aug 07, 2007
3.673
3.781
3.557
3.716
30,032,198
+0.08(+2.22%)
Aug 06, 2007
3.533
3.635
3.395
3.635
38,106,888
+0.08(+2.27%)
Aug 03, 2007
3.532
3.697
3.515
3.554
22,065,656
-0.14(-3.87%)
Aug 02, 2007
3.753
3.965
3.659
3.697
29,337,772
-0.06(-1.47%)
Aug 01, 2007
3.689
3.787
3.551
3.753
28,129,926
+0.04(+1.11%)
Jul 31, 2007
3.776
3.843
3.694
3.711
19,401,794
-0.02(-0.56%)
Jul 30, 2007
3.726
3.754
3.672
3.732
14,164,004
-0.01(-0.35%)
Jul 27, 2007
3.756
3.901
3.696
3.746
24,348,154
-0.09(-2.27%)
Jul 26, 2007
3.918
3.929
3.773
3.833
20,126,740
-0.13(-3.28%)
Jul 25, 2007
4.050
4.064
3.913
3.963
16,619,561
-0.04(-1.12%)
Jul 24, 2007
4.146
4.153
4.006
4.007
11,257,629
-0.15(-3.51%)
Jul 23, 2007
4.271
4.275
4.150
4.153
8,368,397
-0.09(-2.11%)
Jul 20, 2007
4.322
4.343
4.198
4.243
13,105,005
-0.08(-1.83%)
Jul 19, 2007
4.319
4.352
4.284
4.322
12,659,036
+0.04(+0.88%)
Jul 18, 2007
4.333
4.333
4.206
4.284
15,547,164
-0.07(-1.55%)
Jul 17, 2007
4.432
4.462
4.341
4.352
11,166,591
-0.10(-2.15%)
Jul 16, 2007
4.452
4.522
4.440
4.447
12,198,689
-0.01(-0.33%)
Jul 13, 2007
4.382
4.469
4.358
4.462
7,746,829
+0.06(+1.30%)
Jul 12, 2007
4.322
4.405
4.269
4.405
10,320,757
+0.14(+3.19%)
Jul 11, 2007
4.311
4.323
4.251
4.269
16,561,480
-0.08(-1.76%)
Jul 10, 2007
4.397
4.448
4.341
4.346
15,835,384
-0.08(-1.85%)
Jul 09, 2007
4.532
4.532
4.405
4.427
9,667,314
-0.09(-2.00%)
Jul 06, 2007
4.467
4.534
4.410
4.518
10,053,233
+0.04(+0.94%)
Jul 05, 2007
4.436
4.506
4.429
4.476
12,978,927
+0.07(+1.49%)
Jul 03, 2007
4.480
4.501
4.388
4.410
8,117,948
-0.07(-1.66%)
Jul 02, 2007
4.429
4.492
4.394
4.484
10,052,094
+0.06(+1.25%)
Jun 29, 2007
4.504
4.559
4.416
4.429
31,452,434
-0.04(-0.92%)
Jun 28, 2007
4.427
4.541
4.391
4.470
25,027,848
+0.00(+0.08%)
Jun 27, 2007
4.137
4.479
4.137
4.467
16,940,568
+0.16(+3.82%)
Jun 26, 2007
4.303
4.336
4.260
4.303
12,964,299
+0.00(+0.00%)
Jun 25, 2007
4.340
4.362
4.266
4.303
15,814,688
-0.04(-0.85%)
Jun 22, 2007
4.346
4.361
4.289
4.339
13,473,837
-0.04(-0.84%)
Jun 21, 2007
4.394
4.394
4.262
4.376
12,992,588
-0.02(-0.38%)
Jun 20, 2007
4.520
4.527
4.393
4.393
12,737,586
-0.14(-3.01%)
Jun 19, 2007
4.467
4.537
4.415
4.529
13,683,599
+0.04(+0.90%)
Jun 18, 2007
4.493
4.514
4.414
4.489
14,940,395
-0.04(-0.78%)
Jun 15, 2007
4.546
4.568
4.487
4.524
12,430,217
+0.01(+0.14%)
Jun 14, 2007
4.612
4.612
4.492
4.518
14,711,576
-0.10(-2.22%)
Jun 13, 2007
4.556
4.621
4.556
4.621
15,146,446
+0.10(+2.26%)
Jun 12, 2007
4.590
4.591
4.473
4.519
14,088,870
-0.07(-1.55%)
Jun 11, 2007
4.608
4.635
4.541
4.590
9,869,950
-0.04(-0.80%)
Jun 08, 2007
4.557
4.629
4.467
4.627
10,435,474
+0.06(+1.33%)
Jun 07, 2007
4.751
4.715
4.555
4.566
14,172,030
-0.18(-3.88%)
Jun 06, 2007
4.739
4.798
4.700
4.751
11,368,088
-0.02(-0.44%)
Jun 05, 2007
4.859
4.859
4.766
4.772
11,357,842
-0.13(-2.58%)
Jun 04, 2007
4.828
4.949
4.809
4.898
10,040,710
+0.07(+1.46%)
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
.