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

Armada Hoffler Properties Inc (NY: AHH )

11.90 -0.35 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.034 6.104 5.993 6.005 213,120 -0.04(-0.58%)
Apr 29, 2015 6.145 6.221 6.022 6.040 137,966 -0.15(-2.46%)
Apr 28, 2015 6.122 6.198 6.098 6.192 96,206 +0.10(+1.63%)
Apr 27, 2015 6.151 6.174 6.040 6.093 108,824 -0.05(-0.86%)
Apr 24, 2015 6.151 6.186 6.093 6.145 75,773 +0.02(+0.38%)
Apr 23, 2015 6.104 6.128 6.081 6.122 75,113 +0.01(+0.10%)
Apr 22, 2015 6.022 6.122 6.011 6.116 76,468 +0.08(+1.36%)
Apr 21, 2015 6.169 6.221 6.022 6.034 101,853 -0.12(-1.99%)
Apr 20, 2015 6.046 6.210 6.034 6.157 93,035 +0.11(+1.84%)
Apr 17, 2015 6.063 6.139 6.028 6.046 128,416 -0.05(-0.77%)
Apr 16, 2015 6.139 6.163 6.075 6.093 129,236 -0.04(-0.57%)
Apr 15, 2015 6.215 6.215 6.081 6.128 132,796 -0.08(-1.32%)
Apr 14, 2015 6.087 6.233 6.081 6.210 78,874 +0.15(+2.41%)
Apr 13, 2015 6.151 6.163 6.052 6.063 87,812 -0.09(-1.43%)
Apr 10, 2015 6.169 6.221 6.139 6.151 63,706 +0.04(+0.67%)
Apr 09, 2015 6.291 6.291 6.052 6.110 118,479 -0.13(-2.06%)
Apr 08, 2015 6.198 6.256 6.151 6.239 82,124 +0.09(+1.43%)
Apr 07, 2015 6.245 6.262 6.145 6.151 131,638 -0.05(-0.75%)
Apr 06, 2015 6.227 6.321 6.174 6.198 185,518 +0.01(+0.19%)
Apr 02, 2015 6.233 6.186 6.186 6.186 173,935 -0.07(-1.12%)
Apr 01, 2015 6.215 6.332 6.174 6.256 221,576 +0.02(+0.38%)
Mar 31, 2015 6.250 6.262 6.198 6.233 135,739 -0.02(-0.28%)
Mar 30, 2015 6.174 6.279 6.139 6.250 95,067 +0.06(+1.04%)
Mar 27, 2015 6.140 6.192 6.083 6.186 126,077 +0.09(+1.42%)
Mar 26, 2015 6.175 6.261 6.094 6.100 137,029 -0.07(-1.21%)
Mar 25, 2015 6.301 6.324 6.169 6.175 243,485 -0.12(-1.83%)
Mar 24, 2015 6.221 6.301 6.215 6.290 100,464 +0.03(+0.55%)
Mar 23, 2015 6.284 6.284 6.244 6.255 128,574 -0.03(-0.55%)
Mar 20, 2015 6.313 6.313 6.203 6.290 272,051 -0.01(-0.09%)
Mar 19, 2015 6.180 6.324 6.157 6.295 153,836 +0.09(+1.39%)
Mar 18, 2015 6.113 6.232 6.042 6.209 80,499 +0.10(+1.60%)
Mar 17, 2015 6.042 6.134 6.042 6.111 130,429 +0.10(+1.63%)
Mar 16, 2015 6.065 6.065 5.990 6.013 112,168 -0.02(-0.29%)
Mar 13, 2015 6.083 6.083 5.956 6.031 59,947 -0.04(-0.66%)
Mar 12, 2015 5.996 6.088 5.985 6.071 83,805 +0.11(+1.83%)
Mar 11, 2015 5.944 5.990 5.916 5.962 62,901 +0.00(+0.00%)
Mar 10, 2015 5.852 5.996 5.852 5.962 154,997 +0.08(+1.37%)
Mar 09, 2015 5.898 5.985 5.875 5.881 121,095 +0.02(+0.39%)
Mar 06, 2015 6.071 6.071 5.789 5.858 332,566 -0.24(-3.96%)
Mar 05, 2015 6.163 6.215 6.094 6.100 92,832 -0.06(-1.03%)
Mar 04, 2015 6.313 6.318 6.152 6.163 113,666 -0.16(-2.46%)
Mar 03, 2015 6.330 6.353 6.272 6.318 66,948 -0.02(-0.36%)
Mar 02, 2015 6.226 6.399 6.226 6.342 164,661 +0.13(+2.04%)
Feb 27, 2015 6.134 6.255 6.117 6.215 214,845 +0.07(+1.12%)
Feb 26, 2015 6.169 6.215 6.146 6.146 113,505 -0.06(-0.93%)
Feb 25, 2015 6.163 6.313 6.100 6.203 145,811 +0.10(+1.70%)
Feb 24, 2015 6.209 6.209 6.048 6.100 134,836 -0.09(-1.40%)
Feb 23, 2015 6.134 6.255 6.077 6.186 123,443 +0.04(+0.66%)
Feb 20, 2015 6.152 6.192 6.129 6.146 94,721 +0.01(+0.09%)
Feb 19, 2015 6.232 6.238 6.140 6.140 69,762 -0.10(-1.57%)
Feb 18, 2015 6.209 6.244 6.169 6.238 155,054 +0.06(+0.93%)
Feb 17, 2015 6.203 6.290 6.169 6.180 183,154 -0.01(-0.09%)
Feb 13, 2015 6.290 6.186 6.186 6.186 140,063 -0.01(-0.19%)
Feb 12, 2015 6.037 6.267 6.037 6.198 204,961 +0.14(+2.38%)
Feb 11, 2015 5.956 6.065 5.956 6.054 149,083 +0.08(+1.35%)
Feb 10, 2015 6.117 6.117 5.939 5.973 255,401 -0.13(-2.17%)
Feb 09, 2015 6.123 6.192 6.060 6.106 157,456 -0.01(-0.19%)
Feb 06, 2015 6.318 6.324 6.065 6.117 231,722 -0.21(-3.28%)
Feb 05, 2015 6.180 6.324 6.140 6.324 185,277 +0.12(+1.95%)
Feb 04, 2015 6.192 6.255 6.146 6.203 208,186 +0.01(+0.19%)
Feb 03, 2015 6.146 6.272 6.094 6.192 385,554 +0.04(+0.65%)
Feb 02, 2015 6.157 6.180 6.065 6.152 289,074 +0.01(+0.19%)
Jan 30, 2015 6.198 6.198 6.083 6.140 240,804 -0.07(-1.20%)
Jan 29, 2015 6.106 6.232 6.037 6.215 258,951 +0.10(+1.69%)
Jan 28, 2015 6.169 6.169 6.042 6.111 337,041 -0.06(-1.03%)
Jan 27, 2015 6.186 6.221 6.140 6.175 125,890 -0.03(-0.56%)
Jan 26, 2015 6.123 6.249 6.019 6.209 188,796 +0.12(+1.89%)
Jan 23, 2015 6.123 6.152 6.037 6.094 188,600 -0.03(-0.56%)
Jan 22, 2015 6.129 6.180 6.117 6.129 235,243 +0.04(+0.66%)
Jan 21, 2015 6.013 6.215 5.950 6.088 303,308 +0.09(+1.44%)
Jan 20, 2015 6.002 6.094 5.950 6.002 528,702 +0.00(+0.00%)
Jan 16, 2015 5.985 6.157 5.933 6.002 266,102 +0.00(+0.00%)
Jan 15, 2015 6.048 6.048 5.927 6.002 331,610 -0.01(-0.19%)
Jan 14, 2015 5.893 6.031 5.870 6.013 283,641 +0.07(+1.26%)
Jan 13, 2015 5.841 6.042 5.841 5.939 349,372 +0.13(+2.18%)
Jan 12, 2015 5.674 5.925 5.674 5.812 547,377 +0.17(+3.06%)
Jan 09, 2015 5.628 5.685 5.593 5.639 138,780 +0.03(+0.51%)
Jan 08, 2015 5.639 5.639 5.594 5.611 160,792 +0.02(+0.31%)
Jan 07, 2015 5.542 5.599 5.524 5.593 181,291 +0.07(+1.25%)
Jan 06, 2015 5.570 5.605 5.496 5.524 197,622 -0.04(-0.72%)
Jan 05, 2015 5.467 5.582 5.432 5.565 243,079 +0.10(+1.79%)
Jan 02, 2015 5.461 5.519 5.438 5.467 154,495 +0.01(+0.11%)
Dec 31, 2014 5.467 5.461 5.461 5.461 250,063 -0.02(-0.32%)
Dec 30, 2014 5.484 5.496 5.369 5.478 159,077 +0.03(+0.53%)
Dec 29, 2014 5.450 5.501 5.421 5.450 145,959 -0.01(-0.11%)
Dec 26, 2014 5.455 5.507 5.432 5.455 85,834 +0.01(+0.21%)
Dec 24, 2014 5.427 5.444 5.444 5.444 119,282 +0.01(+0.21%)
Dec 23, 2014 5.466 5.466 5.427 5.432 157,716 -0.02(-0.42%)
Dec 22, 2014 5.432 5.478 5.410 5.455 171,342 +0.01(+0.10%)
Dec 19, 2014 5.393 5.461 5.382 5.449 325,900 +0.05(+0.94%)
Dec 18, 2014 5.382 5.410 5.297 5.399 265,671 +0.02(+0.32%)
Dec 17, 2014 5.314 5.382 5.291 5.382 211,191 +0.09(+1.71%)
Dec 16, 2014 5.365 5.444 5.285 5.291 220,821 -0.06(-1.16%)
Dec 15, 2014 5.449 5.449 5.353 5.353 205,998 -0.06(-1.15%)
Dec 12, 2014 5.353 5.506 5.348 5.416 272,301 +0.05(+0.95%)
Dec 11, 2014 5.365 5.523 5.336 5.365 1,023,296 +0.02(+0.32%)
Dec 10, 2014 5.308 5.398 5.274 5.348 313,211 +0.03(+0.64%)
Dec 09, 2014 5.246 5.325 5.246 5.314 220,605 +0.03(+0.54%)
Dec 08, 2014 5.291 5.314 5.268 5.285 152,165 -0.01(-0.11%)
Dec 05, 2014 5.251 5.331 5.251 5.291 194,471 +0.03(+0.54%)
Dec 04, 2014 5.297 5.297 5.240 5.263 172,496 -0.05(-0.96%)
Dec 03, 2014 5.359 5.370 5.308 5.314 126,222 -0.03(-0.63%)
Dec 02, 2014 5.331 5.379 5.314 5.348 276,613 +0.03(+0.53%)
Dec 01, 2014 5.370 5.393 5.308 5.319 194,115 -0.05(-0.95%)
Nov 28, 2014 5.376 5.461 5.365 5.370 183,580 -0.01(-0.11%)
Nov 26, 2014 5.308 5.376 5.376 5.376 610,726 +0.07(+1.28%)
Nov 25, 2014 5.319 5.319 5.285 5.308 110,909 -0.01(-0.11%)
Nov 24, 2014 5.314 5.331 5.297 5.314 171,664 +0.02(+0.32%)
Nov 21, 2014 5.319 5.319 5.257 5.297 335,079 -0.01(-0.11%)
Nov 20, 2014 5.302 5.348 5.291 5.302 158,375 +0.00(+0.00%)
Nov 19, 2014 5.314 5.342 5.263 5.302 225,109 -0.02(-0.43%)
Nov 18, 2014 5.342 5.359 5.302 5.325 290,943 +0.00(+0.00%)
Nov 17, 2014 5.348 5.376 5.319 5.325 267,862 -0.02(-0.32%)
Nov 14, 2014 5.387 5.421 5.319 5.342 341,690 -0.06(-1.15%)
Nov 13, 2014 5.444 5.517 5.399 5.404 422,251 -0.04(-0.73%)
Nov 12, 2014 5.376 5.495 5.342 5.444 334,635 +0.05(+0.84%)
Nov 11, 2014 5.246 5.420 5.234 5.399 357,357 +0.11(+2.03%)
Nov 10, 2014 5.308 5.325 5.268 5.291 647,004 -0.03(-0.53%)
Nov 07, 2014 5.319 5.348 5.263 5.319 347,557 +0.00(+0.00%)
Nov 06, 2014 5.325 5.348 5.291 5.319 246,207 +0.00(+0.00%)
Nov 05, 2014 5.370 5.376 5.300 5.319 385,026 -0.06(-1.05%)
Nov 04, 2014 5.314 5.404 5.302 5.376 252,903 +0.07(+1.28%)
Nov 03, 2014 5.331 5.389 5.297 5.308 244,631 +0.00(+0.00%)
Oct 31, 2014 5.342 5.423 5.302 5.308 452,448 +0.02(+0.32%)
Oct 30, 2014 5.268 5.325 5.251 5.291 467,295 +0.03(+0.54%)
Oct 29, 2014 5.348 5.367 5.240 5.263 204,593 -0.08(-1.59%)
Oct 28, 2014 5.251 5.348 5.251 5.348 299,573 +0.08(+1.61%)
Oct 27, 2014 5.234 5.274 5.240 5.263 239,635 +0.02(+0.43%)
Oct 24, 2014 5.206 5.274 5.192 5.240 602,026 +0.05(+0.98%)
Oct 23, 2014 5.178 5.200 5.167 5.189 465,125 +0.01(+0.22%)
Oct 22, 2014 5.144 5.206 5.121 5.178 413,901 +0.06(+1.10%)
Oct 21, 2014 5.133 5.161 5.104 5.121 213,466 +0.00(+0.00%)
Oct 20, 2014 5.104 5.121 5.093 5.121 212,953 +0.01(+0.22%)
Oct 17, 2014 5.178 5.183 5.076 5.110 186,794 -0.03(-0.55%)
Oct 16, 2014 5.076 5.178 5.042 5.138 212,879 +0.03(+0.55%)
Oct 15, 2014 5.099 5.161 5.014 5.110 238,828 -0.02(-0.44%)
Oct 14, 2014 5.093 5.166 5.067 5.133 220,686 +0.06(+1.11%)
Oct 13, 2014 5.065 5.138 5.036 5.076 278,113 -0.01(-0.11%)
Oct 10, 2014 5.082 5.178 5.070 5.082 150,085 -0.02(-0.44%)
Oct 09, 2014 5.138 5.150 5.082 5.104 210,661 -0.01(-0.22%)
Oct 08, 2014 5.070 5.138 5.059 5.116 346,035 +0.03(+0.67%)
Oct 07, 2014 5.076 5.116 5.065 5.082 218,423 -0.01(-0.22%)
Oct 06, 2014 5.093 5.138 5.059 5.093 180,037 -0.01(-0.11%)
Oct 03, 2014 5.144 5.144 5.053 5.099 187,337 +0.01(+0.11%)
Oct 02, 2014 5.127 5.183 5.068 5.093 231,673 -0.05(-0.88%)
Oct 01, 2014 5.144 5.161 5.099 5.138 221,800 +0.00(+0.00%)
Sep 30, 2014 5.167 5.200 5.087 5.138 778,596 -0.03(-0.55%)
Sep 29, 2014 5.110 5.167 5.094 5.167 400,373 +0.02(+0.44%)
Sep 26, 2014 5.105 5.144 5.101 5.144 333,525 +0.04(+0.87%)
Sep 25, 2014 5.149 5.194 5.088 5.099 220,883 -0.07(-1.40%)
Sep 24, 2014 5.133 5.199 5.066 5.172 248,193 +0.01(+0.22%)
Sep 23, 2014 5.166 5.244 5.155 5.161 242,059 -0.01(-0.11%)
Sep 22, 2014 5.227 5.272 5.060 5.166 295,188 -0.10(-1.90%)
Sep 19, 2014 5.250 5.277 5.205 5.266 501,502 +0.02(+0.42%)
Sep 18, 2014 5.205 5.255 5.175 5.244 292,250 +0.04(+0.75%)
Sep 17, 2014 5.216 5.255 5.194 5.205 278,301 +0.02(+0.43%)
Sep 16, 2014 5.144 5.216 5.094 5.183 379,174 +0.07(+1.41%)
Sep 15, 2014 5.127 5.183 5.060 5.111 329,668 -0.01(-0.22%)
Sep 12, 2014 5.172 5.188 5.106 5.122 302,523 -0.05(-0.97%)
Sep 11, 2014 5.133 5.227 5.105 5.172 817,165 +0.04(+0.76%)
Sep 10, 2014 5.055 5.183 5.038 5.133 2,808,190 -0.23(-4.35%)
Sep 09, 2014 5.361 5.383 5.322 5.366 93,991 -0.02(-0.41%)
Sep 08, 2014 5.366 5.394 5.311 5.389 113,985 +0.03(+0.62%)
Sep 05, 2014 5.283 5.450 5.283 5.355 98,155 +0.05(+0.94%)
Sep 04, 2014 5.339 5.341 5.305 5.305 127,629 -0.04(-0.73%)
Sep 03, 2014 5.366 5.394 5.339 5.344 80,982 -0.02(-0.31%)
Sep 02, 2014 5.350 5.394 5.311 5.361 67,240 +0.02(+0.31%)
Aug 29, 2014 5.333 5.344 5.344 5.344 79,302 +0.01(+0.21%)
Aug 28, 2014 5.361 5.394 5.333 5.333 98,761 -0.03(-0.62%)
Aug 27, 2014 5.372 5.394 5.311 5.366 96,012 -0.01(-0.10%)
Aug 26, 2014 5.311 5.427 5.311 5.372 134,045 +0.04(+0.73%)
Aug 25, 2014 5.377 5.377 5.277 5.333 273,293 -0.03(-0.62%)
Aug 22, 2014 5.411 5.422 5.366 5.366 142,344 -0.04(-0.72%)
Aug 21, 2014 5.377 5.433 5.372 5.405 125,212 +0.01(+0.10%)
Aug 20, 2014 5.455 5.455 5.394 5.400 96,677 -0.07(-1.22%)
Aug 19, 2014 5.394 5.522 5.400 5.466 205,624 +0.07(+1.24%)
Aug 18, 2014 5.394 5.405 5.371 5.400 167,385 +0.02(+0.41%)
Aug 15, 2014 5.405 5.405 5.344 5.377 134,336 -0.01(-0.21%)
Aug 14, 2014 5.383 5.383 5.366 5.389 186,345 +0.01(+0.10%)
Aug 13, 2014 5.383 5.394 5.355 5.383 312,531 +0.01(+0.10%)
Aug 12, 2014 5.372 5.389 5.361 5.377 195,409 +0.01(+0.10%)
Aug 11, 2014 5.422 5.422 5.366 5.372 467,761 -0.02(-0.31%)
Aug 08, 2014 5.377 5.394 5.377 5.389 311,987 -0.01(-0.10%)
Aug 07, 2014 5.377 5.500 5.377 5.394 261,751 +0.01(+0.21%)
Aug 06, 2014 5.422 5.422 5.377 5.383 419,773 -0.01(-0.10%)
Aug 05, 2014 5.255 5.416 5.255 5.389 127,526 +0.15(+2.87%)
Aug 04, 2014 5.216 5.272 5.138 5.238 85,902 +0.03(+0.53%)
Aug 01, 2014 5.222 5.272 5.138 5.211 105,573 -0.02(-0.32%)
Jul 31, 2014 5.194 5.283 5.194 5.227 102,619 -0.01(-0.21%)
Jul 30, 2014 5.277 5.294 5.227 5.238 76,582 -0.02(-0.32%)
Jul 29, 2014 5.233 5.261 5.227 5.255 86,375 +0.03(+0.53%)
Jul 28, 2014 5.233 5.283 5.227 5.227 64,244 -0.01(-0.21%)
Jul 25, 2014 5.272 5.288 5.205 5.238 140,270 -0.07(-1.36%)
Jul 24, 2014 5.394 5.394 5.311 5.311 79,560 -0.07(-1.24%)
Jul 23, 2014 5.394 5.427 5.350 5.377 82,784 -0.01(-0.21%)
Jul 22, 2014 5.394 5.433 5.361 5.389 138,717 +0.01(+0.10%)
Jul 21, 2014 5.350 5.433 5.322 5.383 151,107 +0.01(+0.10%)
Jul 18, 2014 5.272 5.377 5.272 5.377 102,807 +0.08(+1.58%)
Jul 17, 2014 5.305 5.372 5.283 5.294 136,496 -0.03(-0.52%)
Jul 16, 2014 5.350 5.350 5.294 5.322 48,995 +0.01(+0.10%)
Jul 15, 2014 5.339 5.350 5.300 5.316 78,693 -0.02(-0.31%)
Jul 14, 2014 5.311 5.333 5.261 5.333 130,675 +0.07(+1.37%)
Jul 11, 2014 5.288 5.288 5.255 5.261 87,664 -0.01(-0.11%)
Jul 10, 2014 5.294 5.311 5.255 5.266 146,014 -0.07(-1.35%)
Jul 09, 2014 5.300 5.389 5.272 5.339 94,521 +0.08(+1.48%)
Jul 08, 2014 5.322 5.350 5.255 5.261 175,718 -0.04(-0.84%)
Jul 07, 2014 5.361 5.361 5.283 5.305 142,802 -0.06(-1.04%)
Jul 03, 2014 5.394 5.361 5.361 5.361 37,583 -0.02(-0.31%)
Jul 02, 2014 5.366 5.394 5.366 5.377 74,215 -0.01(-0.21%)
Jul 01, 2014 5.394 5.411 5.377 5.389 137,140 +0.01(+0.10%)
Jun 30, 2014 5.389 5.450 5.333 5.383 202,395 -0.04(-0.72%)
Jun 27, 2014 5.311 5.422 5.311 5.422 325,589 +0.07(+1.25%)
Jun 26, 2014 5.344 5.361 5.290 5.355 80,675 -0.01(-0.10%)
Jun 25, 2014 5.301 5.383 5.301 5.361 88,247 +0.02(+0.41%)
Jun 24, 2014 5.295 5.366 5.295 5.339 136,146 +0.01(+0.10%)
Jun 23, 2014 5.317 5.333 5.229 5.333 93,631 +0.01(+0.21%)
Jun 20, 2014 5.251 5.322 5.208 5.322 201,708 +0.09(+1.67%)
Jun 19, 2014 5.240 5.290 5.224 5.235 89,563 -0.02(-0.31%)
Jun 18, 2014 5.246 5.251 5.205 5.251 66,224 +0.03(+0.52%)
Jun 17, 2014 5.218 5.251 5.197 5.224 166,493 -0.02(-0.42%)
Jun 16, 2014 5.284 5.290 5.229 5.246 63,231 -0.05(-1.03%)
Jun 13, 2014 5.311 5.333 5.273 5.301 36,889 -0.03(-0.51%)
Jun 12, 2014 5.251 5.350 5.197 5.328 94,081 +0.08(+1.46%)
Jun 11, 2014 5.262 5.295 5.229 5.251 83,106 -0.06(-1.13%)
Jun 10, 2014 5.383 5.388 5.251 5.311 74,339 -0.08(-1.52%)
Jun 06, 2014 5.426 5.426 5.372 5.393 97,340 +0.01(+0.10%)
Jun 05, 2014 5.279 5.426 5.262 5.388 86,423 +0.11(+2.18%)
Jun 04, 2014 5.213 5.322 5.208 5.273 151,314 +0.04(+0.84%)
Jun 03, 2014 5.251 5.301 5.224 5.229 66,955 -0.04(-0.73%)
Jun 02, 2014 5.268 5.301 5.235 5.268 117,594 -0.02(-0.31%)
May 30, 2014 5.279 5.355 5.279 5.284 64,690 +0.02(+0.42%)
May 29, 2014 5.301 5.322 5.257 5.262 114,108 -0.02(-0.31%)
May 28, 2014 5.383 5.383 5.273 5.279 81,510 -0.14(-2.53%)
May 27, 2014 5.350 5.415 5.306 5.415 79,530 +0.08(+1.54%)
May 23, 2014 5.208 5.333 5.333 5.333 53,381 +0.11(+2.20%)
May 22, 2014 5.231 5.245 5.208 5.218 32,612 +0.01(+0.21%)
May 21, 2014 5.290 5.299 5.197 5.208 159,202 -0.08(-1.55%)
May 20, 2014 5.311 5.432 5.257 5.290 228,576 -0.05(-1.02%)
May 19, 2014 5.339 5.361 5.284 5.344 76,971 +0.02(+0.31%)
May 16, 2014 5.251 5.399 5.208 5.328 134,707 +0.06(+1.14%)
May 15, 2014 5.339 5.343 5.268 5.268 95,018 -0.10(-1.93%)
May 14, 2014 5.410 5.457 5.366 5.372 132,466 -0.03(-0.51%)
May 13, 2014 5.454 5.492 5.399 5.399 70,514 -0.04(-0.80%)
May 12, 2014 5.268 5.454 5.251 5.443 106,375 +0.20(+3.86%)
May 09, 2014 5.142 5.251 5.142 5.240 89,097 +0.08(+1.59%)
May 08, 2014 5.180 5.229 5.136 5.158 97,315 -0.01(-0.11%)
May 07, 2014 5.125 5.175 5.098 5.164 120,045 +0.02(+0.32%)
May 06, 2014 5.197 5.208 5.098 5.147 230,850 -0.07(-1.36%)
May 05, 2014 5.218 5.284 5.213 5.218 78,763 -0.03(-0.52%)
May 02, 2014 5.279 5.284 5.224 5.246 77,236 -0.03(-0.52%)
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.