AVIVA $28.50

down -0.04


17/5/2013 04:17 PM  |  NYSE : AVV  |  Industries :
Type:

AVV historical data

Date Open High Low Close Volume
5/17/2013 28.60 28.60 28.50 28.50 246
5/16/2013 28.60 28.60 28.49 28.54 424
5/15/2013 28.75 28.75 28.48 28.65 224
5/14/2013 29.38 29.54 29.28 29.29 455
5/13/2013 29.45 29.55 29.35 29.49 186
5/10/2013 29.35 29.45 29.35 29.45 328
5/9/2013 29.36 29.43 29.33 29.43 375
5/8/2013 29.44 29.44 29.30 29.42 333
5/7/2013 29.33 29.44 29.24 29.44 432
5/6/2013 29.03 29.44 29.03 29.40 480
5/3/2013 29.11 29.25 29.00 29.14 165
5/2/2013 28.88 29.21 28.86 29.11 291
5/1/2013 28.82 28.96 28.71 28.89 216
4/30/2013 28.70 28.79 28.65 28.77 305
4/29/2013 28.68 28.81 28.67 28.80 100
4/26/2013 28.50 28.66 28.50 28.66 168
4/25/2013 28.49 28.59 28.47 28.54 217
4/24/2013 28.43 28.55 28.43 28.53 191
4/23/2013 28.33 28.55 28.33 28.43 220
4/22/2013 28.48 28.48 28.36 28.37 416
4/19/2013 28.54 28.65 28.34 28.34 622
4/18/2013 28.50 28.56 28.50 28.55 232
4/17/2013 28.46 28.59 28.45 28.54 253
4/16/2013 28.49 28.58 28.49 28.55 90
4/15/2013 28.48 28.57 28.44 28.53 97
4/12/2013 28.47 28.57 28.43 28.45 199
4/11/2013 28.56 28.60 28.40 28.43 320
4/10/2013 28.49 28.52 28.40 28.50 216
4/9/2013 28.43 28.59 28.35 28.39 302
4/8/2013 28.73 28.73 28.44 28.44 240
4/5/2013 28.53 28.69 28.53 28.67 104
4/4/2013 28.63 28.64 28.52 28.56 191
4/3/2013 28.62 28.67 28.60 28.65 339
4/2/2013 28.61 28.64 28.51 28.53 208
4/1/2013 28.54 28.56 28.43 28.43 210
3/28/2013 28.43 28.47 28.33 28.45 286
3/27/2013 28.41 28.53 28.41 28.45 434
3/26/2013 28.50 28.57 28.21 28.38 641
3/25/2013 28.42 28.56 28.40 28.51 233
3/22/2013 28.45 28.45 28.24 28.40 554
3/21/2013 28.39 28.39 28.15 28.30 309
3/20/2013 28.07 28.41 28.07 28.27 363
3/19/2013 28.02 28.19 28.02 28.11 346
3/18/2013 27.85 28.15 27.84 28.07 585
3/15/2013 27.82 28.08 27.77 28.08 386
3/14/2013 27.75 27.87 27.67 27.77 361
3/13/2013 27.65 27.81 27.61 27.73 477
3/12/2013 27.64 27.80 27.61 27.73 479
3/11/2013 27.65 27.89 27.65 27.82 499
3/8/2013 27.49 27.80 27.49 27.78 1293
3/7/2013 28.47 28.47 27.67 27.71 2207
3/6/2013 28.33 28.48 28.33 28.47 187
3/5/2013 28.39 28.49 28.29 28.40 436
3/4/2013 28.11 28.33 28.08 28.31 295
3/1/2013 28.30 28.30 28.13 28.22 360
2/28/2013 28.39 28.50 28.26 28.26 318
2/27/2013 28.43 28.54 28.31 28.31 325
2/26/2013 28.36 28.51 28.36 28.41 227
2/25/2013 28.57 28.57 28.34 28.41 248
2/22/2013 28.44 28.57 28.42 28.48 177
2/21/2013 28.48 28.58 28.40 28.48 171
2/20/2013 28.48 28.48 28.35 28.44 226
2/19/2013 28.43 28.56 28.43 28.53 245
2/15/2013 28.53 28.69 28.48 28.53 185
2/14/2013 28.36 28.71 28.34 28.58 260
2/13/2013 28.45 28.45 28.26 28.41 234
2/12/2013 28.32 28.45 28.10 28.45 90
2/11/2013 28.60 28.68 28.53 28.64 229
2/8/2013 28.48 28.60 28.48 28.60 213
2/7/2013 28.54 28.59 28.44 28.53 191
2/6/2013 28.37 28.57 28.37 28.54 324
2/5/2013 28.39 28.60 28.39 28.55 160
2/4/2013 28.36 28.42 28.33 28.42 150
2/1/2013 28.20 28.49 28.20 28.41 248
1/31/2013 28.21 28.36 28.21 28.24 252
1/30/2013 28.17 28.33 28.01 28.30 165
1/29/2013 28.06 28.27 27.98 28.10 231
1/28/2013 28.14 28.17 28.06 28.06 304
1/25/2013 28.48 28.48 28.14 28.14 529
1/24/2013 28.40 28.45 28.33 28.45 487
1/23/2013 28.50 28.50 28.37 28.49 243
1/22/2013 28.60 28.60 28.53 28.56 273
1/18/2013 28.45 28.67 28.41 28.66 218
1/17/2013 28.50 28.50 28.31 28.45 308
1/16/2013 28.23 28.46 28.22 28.38 350
1/15/2013 28.27 28.27 28.17 28.17 215
1/14/2013 28.17 28.28 28.17 28.18 215
1/11/2013 28.15 28.17 28.12 28.14 86
1/10/2013 28.19 28.25 28.15 28.18 254
1/9/2013 28.04 28.14 27.97 28.10 202
1/8/2013 27.98 28.06 27.91 27.92 289
1/7/2013 28.03 28.12 27.90 27.90 259
1/4/2013 27.98 28.08 27.94 28.06 608
1/3/2013 27.92 27.99 27.76 27.89 350
1/2/2013 27.87 27.99 27.80 27.81 223
12/31/2012 27.78 27.87 27.73 27.80 298
12/28/2012 27.71 27.84 27.66 27.75 240
12/27/2012 27.59 27.70 27.54 27.69 124
12/26/2012 27.70 27.71 27.65 27.70 102
12/24/2012 27.50 27.64 27.50 27.64 122
Marketplace
Trading Center