Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Preferred Apartment Communities (NY: APTS )

25.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 23, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.573 6.573 6.333 6.459 220,243 -0.11(-1.73%)
Aug 28, 2015 6.465 6.579 6.465 6.573 83,279 +0.11(+1.66%)
Aug 27, 2015 6.440 6.586 6.327 6.465 150,651 +0.09(+1.39%)
Aug 26, 2015 6.352 6.478 6.219 6.377 202,789 +0.16(+2.65%)
Aug 25, 2015 6.390 6.402 6.168 6.212 304,887 -0.06(-0.91%)
Aug 24, 2015 6.105 6.434 5.498 6.269 504,714 -0.13(-2.08%)
Aug 21, 2015 6.529 6.794 6.193 6.402 706,416 -0.25(-3.71%)
Aug 20, 2015 6.731 6.744 6.598 6.649 190,990 -0.08(-1.13%)
Aug 19, 2015 6.757 6.794 6.712 6.725 63,216 -0.02(-0.28%)
Aug 18, 2015 6.858 6.888 6.725 6.744 136,474 -0.11(-1.66%)
Aug 17, 2015 6.706 6.877 6.681 6.858 117,637 +0.15(+2.17%)
Aug 14, 2015 6.548 6.731 6.548 6.712 144,945 +0.13(+2.02%)
Aug 13, 2015 6.592 6.719 6.510 6.579 157,427 -0.02(-0.29%)
Aug 12, 2015 6.567 6.623 6.490 6.598 169,782 -0.03(-0.48%)
Aug 11, 2015 6.440 6.636 6.434 6.630 300,476 +0.15(+2.24%)
Aug 10, 2015 6.598 6.643 6.428 6.484 260,810 -0.08(-1.25%)
Aug 07, 2015 6.484 6.643 6.383 6.567 492,519 -0.05(-0.76%)
Aug 06, 2015 6.738 6.877 6.617 6.617 525,409 -0.30(-4.39%)
Aug 05, 2015 7.054 7.060 6.814 6.921 423,470 -0.19(-2.67%)
Aug 04, 2015 7.332 7.332 6.997 7.111 443,486 -0.29(-3.93%)
Aug 03, 2015 7.263 7.402 7.187 7.402 265,259 +0.23(+3.27%)
Jul 31, 2015 7.035 7.168 7.035 7.168 311,462 +0.18(+2.63%)
Jul 30, 2015 7.003 7.079 6.870 6.984 204,801 -0.06(-0.81%)
Jul 29, 2015 7.060 7.111 6.978 7.041 256,638 +0.01(+0.09%)
Jul 28, 2015 7.035 7.048 6.864 7.035 230,490 +0.01(+0.18%)
Jul 27, 2015 6.896 7.073 6.832 7.022 189,708 -0.05(-0.72%)
Jul 24, 2015 6.953 7.111 6.953 7.073 237,169 +0.13(+1.82%)
Jul 23, 2015 6.896 7.073 6.864 6.946 414,934 -0.02(-0.27%)
Jul 22, 2015 6.927 7.022 6.927 6.965 77,411 +0.03(+0.46%)
Jul 21, 2015 6.902 7.029 6.807 6.934 212,347 +0.03(+0.46%)
Jul 20, 2015 7.136 7.136 6.877 6.902 169,839 -0.19(-2.68%)
Jul 17, 2015 6.896 7.123 6.794 7.092 377,383 +0.21(+3.03%)
Jul 16, 2015 6.889 6.984 6.751 6.883 297,080 +0.05(+0.74%)
Jul 15, 2015 6.769 6.845 6.617 6.832 315,484 +0.11(+1.69%)
Jul 14, 2015 6.598 6.775 6.592 6.719 220,014 +0.13(+2.02%)
Jul 13, 2015 6.959 6.959 6.567 6.586 495,116 -0.32(-4.67%)
Jul 10, 2015 6.484 6.908 6.484 6.908 467,024 +0.47(+7.27%)
Jul 09, 2015 6.611 6.617 6.434 6.440 208,735 -0.13(-1.93%)
Jul 08, 2015 6.649 6.725 6.529 6.567 430,956 -0.11(-1.70%)
Jul 07, 2015 6.655 6.725 6.560 6.681 271,675 +0.06(+0.96%)
Jul 06, 2015 6.428 6.624 6.428 6.617 269,191 +0.13(+2.05%)
Jul 02, 2015 6.529 6.484 6.484 6.484 189,683 -0.03(-0.39%)
Jul 01, 2015 6.269 6.522 6.269 6.510 272,437 +0.22(+3.42%)
Jun 30, 2015 6.421 6.421 6.231 6.295 294,120 -0.08(-1.19%)
Jun 29, 2015 6.472 6.503 6.371 6.371 258,889 -0.05(-0.79%)
Jun 26, 2015 6.447 6.516 6.358 6.421 2,667,993 -0.10(-1.55%)
Jun 25, 2015 6.459 6.541 6.402 6.522 287,375 +0.04(+0.59%)
Jun 24, 2015 6.497 6.560 6.453 6.484 183,773 -0.01(-0.10%)
Jun 23, 2015 6.655 6.687 6.465 6.491 320,470 -0.16(-2.38%)
Jun 22, 2015 6.598 6.794 6.598 6.649 225,435 -0.01(-0.19%)
Jun 19, 2015 6.478 6.700 6.472 6.662 385,233 +0.16(+2.43%)
Jun 18, 2015 6.516 6.674 6.497 6.503 312,965 -0.05(-0.77%)
Jun 17, 2015 6.465 6.554 6.371 6.554 323,348 +0.07(+1.07%)
Jun 16, 2015 6.465 6.548 6.434 6.484 322,740 -0.03(-0.39%)
Jun 15, 2015 6.598 6.668 6.510 6.510 241,377 -0.16(-2.46%)
Jun 12, 2015 6.712 6.712 6.630 6.674 165,399 -0.08(-1.12%)
Jun 11, 2015 6.738 6.801 6.611 6.750 214,198 -0.07(-1.02%)
Jun 10, 2015 6.643 6.832 6.643 6.820 337,197 +0.13(+1.89%)
Jun 09, 2015 6.794 6.801 6.649 6.693 412,595 -0.14(-2.04%)
Jun 08, 2015 7.029 7.085 6.813 6.832 393,479 -0.20(-2.79%)
Jun 05, 2015 7.054 7.104 7.016 7.029 176,889 -0.08(-1.07%)
Jun 04, 2015 7.149 7.359 7.060 7.104 162,264 -0.08(-1.06%)
Jun 03, 2015 7.320 7.357 7.180 7.180 184,222 -0.12(-1.65%)
Jun 02, 2015 7.370 7.383 7.301 7.301 439,950 -0.04(-0.52%)
Jun 01, 2015 7.244 7.395 7.244 7.339 208,958 +0.09(+1.22%)
May 29, 2015 7.206 7.304 7.206 7.250 218,820 -0.01(-0.17%)
May 28, 2015 7.136 7.307 7.136 7.263 242,486 +0.13(+1.86%)
May 27, 2015 7.142 7.177 7.098 7.130 209,151 +0.03(+0.45%)
May 26, 2015 7.149 7.149 7.066 7.098 203,456 -0.03(-0.36%)
May 22, 2015 7.079 7.123 7.123 7.123 118,394 +0.04(+0.54%)
May 21, 2015 7.123 7.180 7.029 7.085 115,179 -0.08(-1.06%)
May 20, 2015 7.180 7.180 7.085 7.161 182,984 +0.01(+0.18%)
May 19, 2015 7.136 7.167 7.066 7.149 210,754 -0.01(-0.09%)
May 18, 2015 7.231 7.269 7.111 7.155 230,331 -0.03(-0.44%)
May 15, 2015 6.984 7.187 6.984 7.187 183,071 +0.17(+2.43%)
May 14, 2015 6.984 7.092 6.918 7.016 217,867 +0.08(+1.19%)
May 13, 2015 6.908 6.984 6.883 6.934 183,327 +0.03(+0.37%)
May 12, 2015 6.883 6.972 6.782 6.908 153,770 +0.01(+0.09%)
May 11, 2015 6.801 6.972 6.801 6.902 249,068 +0.08(+1.11%)
May 08, 2015 6.851 6.946 6.807 6.826 154,029 -0.01(-0.19%)
May 07, 2015 6.706 6.851 6.706 6.839 188,577 +0.12(+1.79%)
May 06, 2015 6.731 6.769 6.592 6.719 245,592 -0.05(-0.75%)
May 05, 2015 6.782 6.832 6.396 6.769 545,961 -0.09(-1.29%)
May 04, 2015 6.953 7.003 6.782 6.858 320,777 -0.11(-1.54%)
May 01, 2015 7.003 7.066 6.889 6.965 299,186 -0.03(-0.45%)
Apr 30, 2015 7.161 7.250 6.965 6.997 231,628 -0.15(-2.12%)
Apr 29, 2015 7.130 7.149 7.054 7.149 144,668 -0.01(-0.18%)
Apr 28, 2015 7.060 7.174 6.991 7.161 240,961 +0.15(+2.07%)
Apr 27, 2015 7.041 7.136 7.016 7.016 129,553 -0.05(-0.72%)
Apr 24, 2015 7.079 7.108 7.022 7.066 143,203 -0.02(-0.27%)
Apr 23, 2015 7.117 7.117 7.047 7.085 244,151 -0.03(-0.44%)
Apr 22, 2015 7.022 7.117 6.991 7.117 215,384 +0.10(+1.44%)
Apr 21, 2015 6.972 7.048 6.959 7.016 193,145 -0.01(-0.09%)
Apr 20, 2015 7.010 7.041 6.984 7.022 151,971 -0.01(-0.18%)
Apr 17, 2015 7.054 7.098 6.959 7.035 192,030 -0.05(-0.71%)
Apr 16, 2015 7.085 7.085 7.029 7.085 174,439 +0.03(+0.36%)
Apr 15, 2015 7.092 7.104 6.984 7.060 226,591 -0.03(-0.45%)
Apr 14, 2015 7.010 7.092 6.978 7.092 229,629 +0.09(+1.36%)
Apr 13, 2015 7.010 7.035 6.959 6.997 249,475 -0.05(-0.72%)
Apr 10, 2015 6.870 7.048 6.870 7.048 217,712 +0.18(+2.67%)
Apr 09, 2015 6.946 6.953 6.832 6.864 173,660 -0.04(-0.55%)
Apr 08, 2015 7.016 7.054 6.902 6.902 162,441 -0.11(-1.62%)
Apr 07, 2015 6.991 7.066 6.891 7.016 262,511 +0.09(+1.28%)
Apr 06, 2015 6.788 6.945 6.782 6.927 306,952 +0.17(+2.53%)
Apr 02, 2015 6.794 6.757 6.757 6.757 381,422 -0.11(-1.57%)
Apr 01, 2015 6.908 6.921 6.826 6.864 145,918 +0.02(+0.28%)
Mar 31, 2015 6.820 6.926 6.820 6.845 117,031 +0.00(+0.00%)
Mar 30, 2015 6.896 6.964 6.832 6.845 144,396 -0.04(-0.55%)
Mar 27, 2015 6.706 6.883 6.706 6.883 154,971 +0.15(+2.26%)
Mar 26, 2015 6.681 6.862 6.681 6.731 160,810 +0.03(+0.47%)
Mar 25, 2015 6.832 6.883 6.681 6.700 192,231 -0.09(-1.30%)
Mar 24, 2015 6.984 7.022 6.775 6.788 260,557 -0.19(-2.72%)
Mar 23, 2015 6.972 7.097 6.927 6.978 273,806 +0.05(+0.73%)
Mar 20, 2015 6.794 6.927 6.744 6.927 279,023 +0.16(+2.43%)
Mar 19, 2015 6.681 6.788 6.668 6.763 256,727 +0.11(+1.62%)
Mar 18, 2015 6.643 6.668 6.605 6.655 276,079 +0.01(+0.19%)
Mar 17, 2015 6.693 6.693 6.579 6.643 534,891 +0.12(+1.84%)
Mar 16, 2015 6.573 6.674 6.522 6.522 189,334 -0.08(-1.15%)
Mar 13, 2015 6.586 6.611 6.541 6.598 119,080 +0.01(+0.19%)
Mar 12, 2015 6.554 6.611 6.532 6.586 257,169 +0.01(+0.19%)
Mar 11, 2015 6.421 6.605 6.390 6.573 228,179 +0.01(+0.10%)
Mar 10, 2015 6.548 6.579 6.421 6.567 386,752 +0.05(+0.78%)
Mar 09, 2015 6.484 6.693 6.421 6.516 458,041 +0.09(+1.38%)
Mar 06, 2015 6.510 6.548 6.377 6.428 389,497 -0.06(-0.88%)
Mar 05, 2015 6.434 6.523 6.434 6.484 194,485 +0.08(+1.18%)
Mar 04, 2015 6.484 6.497 6.333 6.409 242,817 -0.03(-0.39%)
Mar 03, 2015 6.421 6.491 6.399 6.434 230,546 -0.02(-0.29%)
Mar 02, 2015 6.535 6.535 6.409 6.453 228,428 -0.02(-0.29%)
Feb 27, 2015 6.390 6.510 6.364 6.472 437,146 +0.09(+1.49%)
Feb 26, 2015 6.503 6.541 6.364 6.377 259,300 -0.11(-1.75%)
Feb 25, 2015 6.484 6.611 6.478 6.491 314,021 +0.04(+0.59%)
Feb 24, 2015 6.554 6.564 6.440 6.453 464,192 -0.09(-1.45%)
Feb 23, 2015 6.636 6.643 6.522 6.548 365,863 +0.03(+0.49%)
Feb 20, 2015 6.643 6.643 6.503 6.516 429,612 -0.06(-0.96%)
Feb 19, 2015 6.674 6.674 6.497 6.579 445,422 -0.07(-1.05%)
Feb 18, 2015 6.573 6.655 6.484 6.649 560,118 +0.12(+1.84%)
Feb 17, 2015 6.693 6.782 6.510 6.529 724,984 -0.03(-0.39%)
Feb 13, 2015 6.630 6.554 6.554 6.554 375,257 -0.04(-0.58%)
Feb 12, 2015 6.801 6.801 6.541 6.592 563,237 +0.04(+0.68%)
Feb 11, 2015 6.497 6.681 6.453 6.548 501,929 +0.09(+1.47%)
Feb 10, 2015 6.447 6.465 6.364 6.453 110,892 +0.01(+0.10%)
Feb 09, 2015 6.478 6.491 6.415 6.447 190,462 +0.01(+0.10%)
Feb 06, 2015 6.491 6.579 6.352 6.440 180,232 -0.04(-0.68%)
Feb 05, 2015 6.377 6.484 6.377 6.484 173,487 +0.13(+1.99%)
Feb 04, 2015 6.421 6.541 6.307 6.358 178,203 -0.07(-1.08%)
Feb 03, 2015 6.326 6.445 6.288 6.428 146,758 +0.18(+2.94%)
Feb 02, 2015 6.484 6.604 6.238 6.244 231,878 -0.15(-2.37%)
Jan 30, 2015 6.478 6.482 6.295 6.396 441,671 -0.08(-1.27%)
Jan 29, 2015 6.465 6.484 6.326 6.478 209,080 +0.11(+1.69%)
Jan 28, 2015 6.288 6.377 6.288 6.371 252,865 +0.04(+0.70%)
Jan 27, 2015 6.168 6.352 6.168 6.326 238,199 +0.13(+2.04%)
Jan 26, 2015 6.269 6.269 6.092 6.200 159,512 -0.04(-0.61%)
Jan 23, 2015 6.231 6.383 6.175 6.238 306,925 +0.06(+0.92%)
Jan 22, 2015 6.111 6.181 6.054 6.181 194,134 +0.07(+1.14%)
Jan 21, 2015 6.029 6.124 5.966 6.111 413,417 +0.13(+2.11%)
Jan 20, 2015 5.909 6.016 5.909 5.985 333,008 +0.04(+0.75%)
Jan 16, 2015 5.947 5.966 5.890 5.940 208,566 -0.01(-0.21%)
Jan 15, 2015 6.042 6.080 5.902 5.953 272,561 -0.05(-0.84%)
Jan 14, 2015 5.915 6.054 5.877 6.004 229,055 +0.03(+0.42%)
Jan 13, 2015 5.991 6.010 5.864 5.978 170,309 -0.02(-0.32%)
Jan 12, 2015 6.010 6.054 5.978 5.997 242,195 +0.00(+0.00%)
Jan 09, 2015 5.959 6.010 5.915 5.997 140,595 +0.11(+1.83%)
Jan 08, 2015 5.921 5.936 5.865 5.890 256,983 -0.03(-0.53%)
Jan 07, 2015 5.909 5.934 5.877 5.921 278,417 -0.01(-0.11%)
Jan 06, 2015 5.883 5.928 5.846 5.928 354,847 +0.09(+1.63%)
Jan 05, 2015 5.858 5.864 5.795 5.833 206,412 +0.01(+0.11%)
Jan 02, 2015 5.770 5.833 5.770 5.827 131,815 +0.07(+1.21%)
Dec 31, 2014 5.770 5.757 5.757 5.757 105,590 -0.03(-0.44%)
Dec 30, 2014 5.808 5.808 5.757 5.782 214,775 -0.02(-0.33%)
Dec 29, 2014 5.649 5.820 5.649 5.801 94,196 +0.15(+2.57%)
Dec 26, 2014 5.592 5.662 5.567 5.656 137,204 +0.03(+0.45%)
Dec 24, 2014 5.656 5.630 5.630 5.630 61,647 -0.01(-0.22%)
Dec 23, 2014 5.548 5.643 5.548 5.643 162,083 +0.10(+1.83%)
Dec 22, 2014 5.510 5.567 5.491 5.542 234,943 +0.06(+1.04%)
Dec 19, 2014 5.510 5.580 5.485 5.485 292,002 -0.03(-0.46%)
Dec 18, 2014 5.510 5.517 5.472 5.510 187,420 +0.04(+0.69%)
Dec 17, 2014 5.529 5.536 5.460 5.472 769,816 -0.03(-0.57%)
Dec 16, 2014 5.504 5.531 5.466 5.504 252,146 +0.00(+0.00%)
Dec 15, 2014 5.510 5.536 5.441 5.504 342,687 +0.03(+0.58%)
Dec 12, 2014 5.441 5.498 5.409 5.472 190,037 +0.01(+0.12%)
Dec 11, 2014 5.428 5.498 5.428 5.466 181,143 -0.07(-1.26%)
Dec 10, 2014 5.491 5.548 5.472 5.536 198,720 +0.02(+0.34%)
Dec 09, 2014 5.504 5.529 5.466 5.517 223,325 +0.03(+0.58%)
Dec 08, 2014 5.504 5.517 5.479 5.485 226,439 -0.01(-0.12%)
Dec 05, 2014 5.504 5.504 5.479 5.491 147,913 -0.01(-0.12%)
Dec 04, 2014 5.536 5.536 5.491 5.498 128,554 -0.04(-0.80%)
Dec 03, 2014 5.517 5.542 5.466 5.542 373,762 +0.03(+0.57%)
Dec 02, 2014 5.460 5.542 5.422 5.510 466,210 +0.12(+2.23%)
Dec 01, 2014 5.618 5.618 5.390 5.390 222,217 -0.23(-4.05%)
Nov 28, 2014 5.498 5.618 5.472 5.618 209,271 +0.13(+2.42%)
Nov 26, 2014 5.472 5.485 5.485 5.485 161,863 +0.01(+0.23%)
Nov 25, 2014 5.504 5.504 5.441 5.472 181,249 +0.00(+0.00%)
Nov 24, 2014 5.434 5.485 5.422 5.472 149,832 +0.06(+1.17%)
Nov 21, 2014 5.472 5.523 5.409 5.409 178,493 -0.06(-1.16%)
Nov 20, 2014 5.491 5.504 5.460 5.472 134,171 +0.00(+0.00%)
Nov 19, 2014 5.485 5.498 5.428 5.472 179,858 -0.03(-0.57%)
Nov 18, 2014 5.523 5.548 5.479 5.504 543,456 +0.01(+0.23%)
Nov 17, 2014 5.491 5.554 5.472 5.491 263,834 +0.03(+0.46%)
Nov 14, 2014 5.523 5.523 5.453 5.466 115,846 -0.03(-0.58%)
Nov 13, 2014 5.485 5.517 5.485 5.498 149,891 -0.01(-0.23%)
Nov 12, 2014 5.536 5.536 5.504 5.510 915,669 -0.01(-0.11%)
Nov 11, 2014 5.536 5.536 5.498 5.517 158,765 -0.01(-0.23%)
Nov 10, 2014 5.479 5.536 5.479 5.529 70,549 +0.05(+0.92%)
Nov 07, 2014 5.529 5.567 5.460 5.479 129,595 -0.03(-0.46%)
Nov 06, 2014 5.536 5.536 5.460 5.504 126,560 -0.07(-1.25%)
Nov 05, 2014 5.466 5.573 5.453 5.573 298,974 +0.10(+1.85%)
Nov 04, 2014 5.428 5.472 5.396 5.472 125,970 +0.04(+0.70%)
Nov 03, 2014 5.409 5.460 5.339 5.434 134,340 +0.06(+1.06%)
Oct 31, 2014 5.434 5.504 5.346 5.377 173,505 -0.08(-1.51%)
Oct 30, 2014 5.434 5.498 5.422 5.460 167,991 +0.04(+0.82%)
Oct 29, 2014 5.466 5.491 5.409 5.415 98,679 -0.03(-0.47%)
Oct 28, 2014 5.377 5.517 5.308 5.441 180,536 +0.09(+1.78%)
Oct 27, 2014 5.377 5.365 5.365 5.346 85,145 -0.02(-0.35%)
Oct 24, 2014 5.377 5.377 5.270 5.365 123,343 -0.01(-0.24%)
Oct 23, 2014 5.314 5.377 5.270 5.377 222,313 +0.06(+1.19%)
Oct 22, 2014 5.232 5.314 5.232 5.314 205,869 +0.11(+2.07%)
Oct 21, 2014 5.308 5.314 5.207 5.207 263,173 -0.04(-0.84%)
Oct 20, 2014 5.276 5.276 5.245 5.251 136,907 +0.00(+0.00%)
Oct 17, 2014 5.282 5.301 5.245 5.251 167,640 -0.06(-1.19%)
Oct 16, 2014 5.162 5.314 5.156 5.314 152,322 +0.09(+1.82%)
Oct 15, 2014 5.251 5.270 5.169 5.219 243,541 -0.01(-0.12%)
Oct 14, 2014 5.251 5.327 5.219 5.226 374,738 -0.04(-0.72%)
Oct 13, 2014 5.308 5.308 5.219 5.263 106,883 -0.02(-0.36%)
Oct 10, 2014 5.282 5.328 5.251 5.282 85,831 -0.03(-0.60%)
Oct 09, 2014 5.295 5.339 5.263 5.314 53,141 +0.04(+0.72%)
Oct 08, 2014 5.263 5.295 5.238 5.276 83,498 +0.06(+1.09%)
Oct 07, 2014 5.320 5.377 5.219 5.219 61,289 -0.07(-1.32%)
Oct 06, 2014 5.282 5.314 5.226 5.289 69,016 +0.04(+0.72%)
Oct 03, 2014 5.301 5.301 5.238 5.251 95,293 -0.02(-0.36%)
Oct 02, 2014 5.276 5.282 5.232 5.270 154,995 +0.01(+0.12%)
Oct 01, 2014 5.282 5.295 5.226 5.263 68,075 +0.00(+0.00%)
Sep 30, 2014 5.270 5.276 5.188 5.263 94,509 -0.01(-0.24%)
Sep 29, 2014 5.308 5.343 5.219 5.276 116,457 +0.00(+0.00%)
Sep 26, 2014 5.358 5.371 5.251 5.276 205,602 -0.04(-0.71%)
Sep 25, 2014 5.282 5.327 5.276 5.314 116,075 +0.00(+0.00%)
Sep 24, 2014 5.390 5.409 5.289 5.314 141,856 -0.06(-1.18%)
Sep 23, 2014 5.460 5.472 5.352 5.377 244,990 -0.08(-1.51%)
Sep 22, 2014 5.605 5.605 5.460 5.460 2,401,423 -0.20(-3.58%)
Sep 19, 2014 5.390 5.662 5.390 5.662 260,505 +0.30(+5.67%)
Sep 18, 2014 5.422 5.428 5.352 5.358 127,881 -0.06(-1.17%)
Sep 17, 2014 5.390 5.441 5.384 5.422 135,214 +0.06(+1.18%)
Sep 16, 2014 5.346 5.434 5.308 5.358 168,246 -0.03(-0.47%)
Sep 15, 2014 5.390 5.422 5.320 5.384 225,628 -0.03(-0.47%)
Sep 12, 2014 5.415 5.434 5.396 5.409 102,595 -0.01(-0.12%)
Sep 11, 2014 5.428 5.472 5.415 5.415 275,444 -0.11(-2.06%)
Sep 10, 2014 5.542 5.555 5.504 5.529 233,821 -0.01(-0.11%)
Sep 09, 2014 5.561 5.561 5.523 5.536 180,080 +0.00(+0.00%)
Sep 08, 2014 5.548 5.567 5.536 5.536 219,884 +0.01(+0.23%)
Sep 05, 2014 5.529 5.548 5.523 5.523 300,047 +0.01(+0.11%)
Sep 04, 2014 5.548 5.561 5.517 5.517 213,626 -0.03(-0.46%)
Sep 03, 2014 5.542 5.555 5.529 5.542 227,576 +0.00(+0.00%)
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.