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

Kayne Anderson MLP Investment Company (NY: KYN )

9.900 +0.260 (+2.70%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.798 5.096 4.793 4.983 0 -0.01(-0.17%)
Jan 29, 2009 4.961 5.104 4.891 4.992 490,240 -0.07(-1.44%)
Jan 28, 2009 5.068 5.270 4.966 5.065 711,946 +0.18(+3.68%)
Jan 27, 2009 4.605 4.952 4.433 4.885 1,156,290 +0.23(+5.01%)
Jan 26, 2009 4.316 4.818 4.310 4.652 1,025,945 +0.31(+7.11%)
Jan 23, 2009 4.419 4.419 4.296 4.344 928,127 -0.11(-2.46%)
Jan 22, 2009 4.273 4.624 4.273 4.453 583,093 +0.17(+3.93%)
Jan 21, 2009 4.377 4.473 4.265 4.285 1,178,590 -0.10(-2.18%)
Jan 20, 2009 4.795 4.826 4.363 4.380 557,409 -0.38(-7.91%)
Jan 16, 2009 4.787 4.818 4.658 4.756 576,208 -0.02(-0.41%)
Jan 15, 2009 4.638 4.840 4.590 4.776 537,080 +0.08(+1.61%)
Jan 14, 2009 4.489 4.714 4.285 4.700 767,923 +0.22(+5.02%)
Jan 13, 2009 4.714 4.826 4.447 4.475 678,819 -0.26(-5.57%)
Jan 12, 2009 4.818 4.997 4.711 4.739 861,650 -0.15(-3.04%)
Jan 09, 2009 4.882 4.961 4.832 4.888 545,641 +0.04(+0.75%)
Jan 08, 2009 4.728 4.972 4.649 4.851 841,029 -0.01(-0.12%)
Jan 07, 2009 4.981 4.981 4.742 4.857 1,157,898 -0.09(-1.87%)
Jan 06, 2009 4.764 4.986 4.677 4.950 895,300 +0.29(+6.33%)
Jan 05, 2009 4.492 4.663 4.467 4.655 680,893 +0.20(+4.41%)
Jan 02, 2009 4.433 4.557 4.282 4.459 0 -0.12(-2.52%)
Jan 01, 2009 4.175 4.574 4.071 4.574 0 +0.00(+0.00%)
Dec 31, 2008 4.175 4.574 4.071 4.574 923,729 +0.38(+8.96%)
Dec 30, 2008 4.080 4.265 3.928 4.198 2,218,591 +0.01(+0.20%)
Dec 29, 2008 4.139 4.262 4.083 4.189 1,273,289 +0.05(+1.22%)
Dec 26, 2008 4.108 4.265 4.052 4.139 789,873 +0.10(+2.36%)
Dec 24, 2008 4.113 4.186 3.942 4.043 581,575 -0.07(-1.71%)
Dec 23, 2008 4.077 4.150 3.984 4.113 1,338,729 -0.02(-0.41%)
Dec 22, 2008 3.979 4.316 3.979 4.130 1,449,281 +0.10(+2.51%)
Dec 19, 2008 4.066 4.125 3.878 4.029 1,061,616 +0.10(+2.57%)
Dec 18, 2008 4.130 4.195 3.886 3.928 1,402,672 -0.11(-2.78%)
Dec 17, 2008 3.805 4.060 3.690 4.041 1,205,376 +0.24(+6.19%)
Dec 16, 2008 3.886 4.032 3.785 3.805 1,012,484 -0.15(-3.76%)
Dec 15, 2008 4.203 4.203 3.740 3.954 1,712,516 -0.13(-3.09%)
Dec 12, 2008 3.872 4.175 3.743 4.080 871,714 +0.07(+1.75%)
Dec 11, 2008 3.976 4.195 3.917 4.010 1,319,085 -0.03(-0.69%)
Dec 10, 2008 3.780 4.113 3.746 4.038 1,141,728 +0.29(+7.79%)
Dec 09, 2008 3.785 3.853 3.639 3.746 1,337,991 +0.04(+1.14%)
Dec 08, 2008 3.437 3.774 3.392 3.704 2,041,156 +0.38(+11.39%)
Dec 05, 2008 3.325 3.426 3.106 3.325 1,540,039 +0.01(+0.25%)
Dec 04, 2008 3.260 3.510 3.235 3.317 1,182,214 +0.05(+1.46%)
Dec 03, 2008 3.223 3.342 3.182 3.269 2,016,939 +0.04(+1.22%)
Dec 02, 2008 3.269 3.679 3.185 3.230 1,536,974 +0.11(+3.51%)
Dec 01, 2008 3.850 3.850 3.115 3.120 3,012,357 -0.63(-16.83%)
Nov 28, 2008 3.743 3.911 3.639 3.752 761,010 -0.06(-1.55%)
Nov 26, 2008 3.847 3.895 3.443 3.810 2,988,739 -0.18(-4.43%)
Nov 25, 2008 4.181 4.181 3.499 3.987 1,390,537 +0.19(+4.87%)
Nov 24, 2008 3.648 4.181 3.578 3.802 1,289,968 +0.39(+11.34%)
Nov 21, 2008 3.830 4.063 3.148 3.415 1,725,111 -0.50(-12.82%)
Nov 20, 2008 4.240 4.380 3.813 3.917 1,284,305 -0.49(-11.08%)
Nov 19, 2008 4.501 4.588 4.237 4.405 684,147 -0.14(-3.03%)
Nov 18, 2008 4.795 4.843 4.489 4.543 631,484 -0.25(-5.27%)
Nov 17, 2008 4.826 5.037 4.795 4.795 419,055 -0.26(-5.11%)
Nov 14, 2008 4.832 5.110 4.815 5.053 444,223 +0.04(+0.84%)
Nov 13, 2008 4.829 5.065 4.787 5.011 948,755 +0.01(+0.22%)
Nov 12, 2008 5.320 5.320 4.868 5.000 627,838 -0.15(-2.89%)
Nov 11, 2008 5.239 5.328 5.059 5.149 549,048 -0.18(-3.42%)
Nov 10, 2008 5.679 5.679 5.312 5.331 533,869 -0.27(-4.81%)
Nov 07, 2008 5.337 5.721 5.334 5.601 370,148 -0.01(-0.25%)
Nov 06, 2008 5.755 5.808 5.345 5.615 804,068 -0.29(-4.85%)
Nov 05, 2008 5.946 6.072 5.803 5.901 404,286 -0.13(-2.23%)
Nov 04, 2008 6.170 6.173 5.963 6.036 446,650 -0.08(-1.28%)
Nov 03, 2008 6.089 6.173 5.949 6.114 436,151 -0.00(-0.05%)
Oct 31, 2008 6.173 6.173 5.814 6.117 754,762 +0.08(+1.35%)
Oct 30, 2008 6.033 6.100 5.783 6.036 480,967 +0.28(+4.93%)
Oct 29, 2008 5.429 6.212 5.394 5.752 758,240 +0.32(+5.89%)
Oct 28, 2008 5.401 5.878 5.056 5.432 534,949 +0.20(+3.75%)
Oct 27, 2008 5.340 5.500 5.211 5.236 684,411 -0.24(-4.31%)
Oct 24, 2008 5.163 5.657 4.947 5.472 962,911 -0.23(-3.96%)
Oct 23, 2008 5.679 6.226 5.523 5.697 320,720 -0.03(-0.47%)
Oct 22, 2008 6.036 6.036 5.564 5.724 535,565 -0.33(-5.42%)
Oct 21, 2008 5.769 6.179 5.769 6.052 417,237 +0.05(+0.79%)
Oct 20, 2008 6.513 6.566 5.870 6.005 956,414 -0.51(-7.80%)
Oct 17, 2008 6.145 6.566 5.511 6.513 627,464 +0.48(+7.90%)
Oct 16, 2008 5.486 6.221 5.303 6.036 726,486 +0.47(+8.36%)
Oct 15, 2008 5.601 5.707 5.281 5.570 1,181,751 -0.83(-12.94%)
Oct 14, 2008 6.451 6.543 6.033 6.398 1,279,312 +0.55(+9.35%)
Oct 13, 2008 5.160 6.170 5.082 5.850 1,669,792 +1.14(+24.33%)
Oct 10, 2008 5.048 5.048 3.791 4.706 2,579,605 -0.63(-11.74%)
Oct 09, 2008 5.191 5.638 5.051 5.331 1,554,087 -0.04(-0.78%)
Oct 08, 2008 5.059 5.696 4.383 5.373 1,608,875 +0.24(+4.64%)
Oct 07, 2008 5.738 6.125 5.059 5.135 884,626 -0.47(-8.45%)
Oct 06, 2008 5.758 5.766 4.927 5.609 1,245,067 -0.62(-9.96%)
Oct 03, 2008 6.510 6.622 6.218 6.229 360,012 -0.11(-1.77%)
Oct 02, 2008 6.313 6.594 6.291 6.341 416,036 -0.00(-0.04%)
Oct 01, 2008 6.316 6.586 6.299 6.344 458,001 -0.14(-2.12%)
Sep 30, 2008 6.106 6.591 6.103 6.482 483,989 +0.32(+5.24%)
Sep 29, 2008 6.383 6.398 6.050 6.159 1,088,652 -0.27(-4.15%)
Sep 26, 2008 6.327 6.762 6.232 6.426 0 -0.18(-2.68%)
Sep 25, 2008 6.729 6.849 6.243 6.602 1,936,214 -0.23(-3.37%)
Sep 24, 2008 6.804 6.911 6.734 6.832 338,586 -0.01(-0.16%)
Sep 23, 2008 7.015 7.046 6.597 6.844 524,806 -0.24(-3.41%)
Sep 22, 2008 7.183 7.399 7.035 7.085 448,257 -0.35(-4.68%)
Sep 19, 2008 7.708 7.758 6.734 7.433 0 +1.09(+17.21%)
Sep 18, 2008 6.257 7.127 6.173 6.341 593,144 +0.02(+0.31%)
Sep 17, 2008 6.400 6.426 6.173 6.322 796,588 -0.13(-2.04%)
Sep 16, 2008 6.229 6.608 6.066 6.454 930,750 -0.15(-2.21%)
Sep 15, 2008 7.158 7.255 6.468 6.600 596,169 -0.69(-9.50%)
Sep 12, 2008 7.155 7.408 7.150 7.293 188,650 +0.05(+0.70%)
Sep 11, 2008 7.267 7.295 7.127 7.242 438,991 -0.04(-0.54%)
Sep 10, 2008 7.256 7.368 7.169 7.281 226,791 +0.15(+2.17%)
Sep 09, 2008 7.124 7.175 7.029 7.127 333,597 -0.07(-0.94%)
Sep 08, 2008 7.573 7.573 7.158 7.194 370,251 -0.24(-3.25%)
Sep 05, 2008 7.537 7.537 7.242 7.436 0 -0.12(-1.56%)
Sep 04, 2008 7.618 7.635 7.478 7.554 231,695 -0.13(-1.72%)
Sep 03, 2008 7.559 7.713 7.464 7.685 250,769 +0.15(+2.01%)
Sep 02, 2008 7.615 7.667 7.514 7.534 320,895 -0.08(-1.03%)
Aug 29, 2008 7.949 7.949 7.576 7.612 262,522 -0.36(-4.51%)
Aug 28, 2008 7.688 7.972 7.618 7.972 493,038 +0.26(+3.31%)
Aug 27, 2008 7.410 7.716 7.410 7.716 375,629 +0.28(+3.77%)
Aug 26, 2008 7.366 7.478 7.366 7.436 239,998 +0.00(+0.00%)
Aug 25, 2008 7.441 7.447 7.366 7.436 317,431 +0.03(+0.38%)
Aug 22, 2008 7.309 7.453 7.309 7.408 396,724 +0.04(+0.57%)
Aug 21, 2008 7.357 7.441 7.242 7.366 305,688 +0.08(+1.12%)
Aug 20, 2008 7.155 7.284 7.124 7.284 298,842 +0.02(+0.23%)
Aug 19, 2008 7.023 7.293 7.020 7.267 195,617 +0.16(+2.21%)
Aug 18, 2008 7.169 7.211 7.032 7.110 518,619 -0.04(-0.63%)
Aug 15, 2008 7.346 7.441 7.001 7.155 0 -0.18(-2.49%)
Aug 14, 2008 7.520 7.647 7.304 7.338 328,033 -0.22(-2.90%)
Aug 13, 2008 7.343 7.598 7.307 7.556 344,445 +0.15(+2.08%)
Aug 12, 2008 7.638 7.716 7.304 7.402 996,304 -0.49(-6.19%)
Aug 11, 2008 7.980 8.095 7.882 7.890 436,828 -0.06(-0.81%)
Aug 08, 2008 7.896 8.036 7.887 7.955 196,273 +0.05(+0.67%)
Aug 07, 2008 7.991 8.053 7.885 7.902 240,269 -0.09(-1.12%)
Aug 06, 2008 7.916 8.053 7.868 7.991 230,155 +0.02(+0.25%)
Aug 05, 2008 7.879 8.073 7.879 7.972 457,217 +0.08(+1.00%)
Aug 04, 2008 7.873 7.916 7.859 7.893 173,076 -0.05(-0.64%)
Aug 01, 2008 7.823 7.944 7.810 7.944 147,288 +0.08(+1.00%)
Jul 31, 2008 7.896 8.003 7.845 7.865 296,796 -0.13(-1.65%)
Jul 30, 2008 7.857 8.070 7.742 7.997 417,548 +0.32(+4.17%)
Jul 29, 2008 7.677 7.688 7.436 7.677 180,717 +0.19(+2.57%)
Jul 28, 2008 7.464 7.509 7.419 7.485 188,119 -0.02(-0.21%)
Jul 25, 2008 7.511 7.708 7.455 7.500 258,741 -0.06(-0.78%)
Jul 24, 2008 7.615 7.657 7.492 7.559 210,582 -0.05(-0.63%)
Jul 23, 2008 7.722 7.778 7.604 7.607 216,117 -0.17(-2.13%)
Jul 22, 2008 7.725 7.871 7.694 7.772 375,504 -0.04(-0.50%)
Jul 21, 2008 7.800 7.974 7.730 7.812 226,926 -0.01(-0.14%)
Jul 18, 2008 7.436 7.932 7.211 7.823 524,724 +0.42(+5.69%)
Jul 17, 2008 7.486 7.492 7.340 7.402 290,616 +0.11(+1.50%)
Jul 16, 2008 7.548 7.570 7.127 7.293 504,485 -0.29(-3.81%)
Jul 15, 2008 7.857 7.913 7.570 7.582 271,984 -0.46(-5.71%)
Jul 14, 2008 8.221 8.221 7.913 8.041 318,329 -0.03(-0.43%)
Jul 11, 2008 8.157 8.404 8.011 8.075 335,329 -0.05(-0.62%)
Jul 10, 2008 8.109 8.151 7.997 8.126 234,521 +0.10(+1.22%)
Jul 09, 2008 7.815 8.146 7.697 8.028 337,749 +0.24(+3.14%)
Jul 08, 2008 7.857 7.857 7.447 7.784 385,537 +0.12(+1.54%)
Jul 07, 2008 7.688 7.843 7.495 7.666 465,991 -0.06(-0.73%)
Jul 04, 2008 7.632 7.795 7.580 7.722 124,358 +0.00(+0.00%)
Jul 03, 2008 7.632 7.795 7.580 7.722 124,358 +0.03(+0.36%)
Jul 02, 2008 7.593 7.789 7.542 7.694 205,586 +0.03(+0.40%)
Jul 01, 2008 7.660 7.685 7.481 7.663 505,746 -0.04(-0.47%)
Jun 30, 2008 7.786 7.871 7.551 7.699 447,349 -0.05(-0.64%)
Jun 27, 2008 7.758 7.843 7.716 7.749 436,550 -0.04(-0.55%)
Jun 26, 2008 8.022 8.022 7.722 7.792 601,647 -0.25(-3.14%)
Jun 25, 2008 8.311 8.362 8.025 8.045 535,508 -0.27(-3.21%)
Jun 24, 2008 8.524 8.524 8.280 8.311 339,039 -0.17(-2.05%)
Jun 23, 2008 8.432 8.614 8.345 8.485 176,740 +0.05(+0.57%)
Jun 20, 2008 8.516 8.541 8.345 8.437 189,858 -0.20(-2.37%)
Jun 19, 2008 8.606 8.693 8.499 8.642 293,172 +0.01(+0.16%)
Jun 18, 2008 8.575 8.698 8.558 8.628 204,192 +0.00(+0.03%)
Jun 17, 2008 8.477 8.625 8.477 8.625 283,079 +0.08(+0.92%)
Jun 16, 2008 8.684 8.684 8.508 8.547 195,963 -0.14(-1.58%)
Jun 13, 2008 8.668 8.693 8.510 8.684 279,451 +0.04(+0.45%)
Jun 12, 2008 8.314 8.669 8.314 8.645 257,590 +0.09(+1.08%)
Jun 11, 2008 8.227 8.603 8.224 8.552 285,156 +0.27(+3.32%)
Jun 10, 2008 8.306 8.505 8.241 8.277 335,910 -0.25(-2.90%)
Jun 09, 2008 8.578 8.600 8.474 8.524 215,051 -0.06(-0.72%)
Jun 06, 2008 8.656 8.684 8.477 8.586 296,949 -0.11(-1.29%)
Jun 05, 2008 8.673 8.698 8.578 8.698 318,340 +0.00(+0.00%)
Jun 04, 2008 8.794 8.794 8.659 8.698 274,714 -0.12(-1.37%)
Jun 03, 2008 8.808 8.825 8.642 8.819 314,081 +0.09(+1.03%)
Jun 02, 2008 8.589 8.732 8.505 8.729 294,572 +0.12(+1.40%)
May 30, 2008 8.639 8.701 8.558 8.609 264,764 -0.00(-0.03%)
May 29, 2008 8.603 8.656 8.530 8.611 365,094 -0.05(-0.58%)
May 28, 2008 8.634 8.794 8.569 8.662 445,438 +0.01(+0.06%)
May 27, 2008 8.696 8.696 8.505 8.656 304,362 +0.07(+0.78%)
May 26, 2008 8.524 8.710 8.446 8.589 0 +0.00(+0.00%)
May 23, 2008 8.524 8.710 8.446 8.589 272,775 +0.04(+0.49%)
May 22, 2008 8.606 8.659 8.516 8.547 321,358 -0.09(-1.00%)
May 21, 2008 8.516 8.710 8.350 8.634 440,877 +0.13(+1.58%)
May 20, 2008 8.572 8.572 8.463 8.499 199,363 -0.09(-1.01%)
May 19, 2008 8.460 8.614 8.460 8.586 215,839 +0.09(+1.02%)
May 16, 2008 8.443 8.614 8.376 8.499 198,351 +0.03(+0.33%)
May 15, 2008 8.460 8.510 8.401 8.471 191,622 +0.02(+0.27%)
May 14, 2008 8.440 8.538 8.404 8.449 210,953 -0.01(-0.17%)
May 13, 2008 8.491 8.606 8.370 8.463 216,851 -0.03(-0.36%)
May 12, 2008 8.583 8.583 8.440 8.494 385,387 -0.05(-0.62%)
May 09, 2008 8.379 8.593 8.379 8.547 301,279 +0.13(+1.50%)
May 08, 2008 8.390 8.423 8.261 8.421 227,956 +0.11(+1.35%)
May 07, 2008 8.367 8.375 8.258 8.308 349,987 -0.08(-0.90%)
May 06, 2008 8.418 8.463 8.334 8.384 280,416 -0.03(-0.40%)
May 05, 2008 8.418 8.581 8.339 8.418 264,625 +0.03(+0.40%)
May 02, 2008 8.331 8.418 8.269 8.384 163,945 +0.11(+1.36%)
May 01, 2008 8.249 8.297 8.101 8.272 245,918 +0.01(+0.17%)
Apr 30, 2008 8.213 8.322 8.173 8.258 238,028 +0.08(+1.00%)
Apr 29, 2008 8.306 8.364 8.112 8.176 657,058 -0.17(-2.08%)
Apr 28, 2008 8.541 8.712 8.336 8.350 449,430 -0.20(-2.39%)
Apr 25, 2008 8.390 8.740 8.300 8.555 833,075 +0.15(+1.84%)
Apr 24, 2008 8.435 8.437 8.339 8.401 478,469 +0.01(+0.13%)
Apr 23, 2008 8.370 8.510 8.289 8.390 771,430 -0.01(-0.13%)
Apr 22, 2008 8.345 8.415 8.202 8.401 338,094 +0.04(+0.47%)
Apr 21, 2008 8.219 8.373 8.162 8.362 300,014 +0.10(+1.19%)
Apr 18, 2008 7.997 8.289 7.997 8.263 308,293 +0.28(+3.48%)
Apr 17, 2008 7.871 7.988 7.725 7.986 530,020 +0.23(+3.00%)
Apr 16, 2008 7.882 7.899 7.671 7.753 557,640 +0.01(+0.11%)
Apr 15, 2008 8.014 8.014 7.704 7.744 396,139 -0.18(-2.29%)
Apr 14, 2008 8.095 8.233 7.926 7.926 390,063 -0.14(-1.75%)
Apr 11, 2008 8.087 8.096 7.963 8.067 240,918 -0.07(-0.83%)
Apr 10, 2008 8.179 8.179 8.028 8.134 218,943 -0.07(-0.89%)
Apr 09, 2008 8.193 8.235 8.078 8.207 293,460 +0.10(+1.18%)
Apr 08, 2008 8.070 8.224 8.028 8.112 250,540 +0.04(+0.45%)
Apr 07, 2008 8.008 8.126 8.000 8.075 718,835 +0.08(+0.96%)
Apr 04, 2008 7.916 8.059 7.896 7.999 662,882 -0.03(-0.33%)
Apr 03, 2008 8.174 8.182 7.960 8.025 374,207 -0.16(-1.95%)
Apr 02, 2008 8.348 8.362 7.960 8.185 1,117,633 -0.16(-1.95%)
Apr 01, 2008 8.137 8.348 7.997 8.348 715,627 +0.11(+1.36%)
Mar 31, 2008 8.179 8.263 8.078 8.235 513,199 +0.03(+0.38%)
Mar 28, 2008 7.977 8.205 7.972 8.205 464,548 +0.17(+2.10%)
Mar 27, 2008 8.207 8.331 7.983 8.036 517,604 -0.17(-2.12%)
Mar 26, 2008 8.017 8.210 7.882 8.210 494,043 +0.18(+2.24%)
Mar 25, 2008 7.997 8.101 7.829 8.031 923,758 +0.02(+0.25%)
Mar 24, 2008 7.767 8.112 7.702 8.011 1,210,572 +0.27(+3.44%)
Mar 21, 2008 7.267 7.764 7.211 7.744 472,143 +0.00(+0.00%)
Mar 20, 2008 7.267 7.764 7.211 7.744 472,143 +0.36(+4.94%)
Mar 19, 2008 7.520 7.646 7.321 7.380 263,727 -0.07(-0.98%)
Mar 18, 2008 7.427 7.503 7.318 7.453 555,965 +0.10(+1.34%)
Mar 17, 2008 7.576 7.772 7.326 7.354 422,423 -0.38(-4.86%)
Mar 14, 2008 7.753 7.859 7.680 7.730 426,953 -0.04(-0.54%)
Mar 13, 2008 7.674 7.772 7.666 7.772 342,852 -0.02(-0.25%)
Mar 12, 2008 7.848 7.879 7.756 7.792 290,456 -0.03(-0.32%)
Mar 11, 2008 8.064 8.075 7.744 7.817 486,469 -0.08(-0.99%)
Mar 10, 2008 8.109 8.120 7.859 7.896 185,489 -0.12(-1.44%)
Mar 07, 2008 7.873 8.011 7.840 8.011 495,276 +0.10(+1.28%)
Mar 06, 2008 7.986 8.025 7.904 7.910 283,685 -0.10(-1.19%)
Mar 05, 2008 8.137 8.221 7.916 8.005 258,737 -0.10(-1.21%)
Mar 04, 2008 8.067 8.207 7.941 8.104 309,701 -0.01(-0.17%)
Mar 03, 2008 8.292 8.292 8.014 8.118 250,184 -0.17(-2.10%)
Feb 29, 2008 8.485 8.662 7.949 8.292 1,197,239 -0.19(-2.28%)
Feb 28, 2008 8.193 8.522 8.165 8.485 553,827 +0.21(+2.51%)
Feb 27, 2008 8.095 8.362 7.997 8.277 816,136 +0.22(+2.79%)
Feb 26, 2008 7.829 8.109 7.822 8.053 436,219 +0.17(+2.14%)
Feb 25, 2008 7.612 7.885 7.612 7.885 540,776 +0.20(+2.59%)
Feb 22, 2008 7.646 7.691 7.559 7.685 649,207 +0.08(+1.07%)
Feb 21, 2008 7.713 7.840 7.394 7.604 920,999 -0.11(-1.42%)
Feb 20, 2008 7.719 7.756 7.612 7.713 1,037,335 -0.14(-1.82%)
Feb 19, 2008 8.137 8.137 7.655 7.857 1,236,310 -0.18(-2.27%)
Feb 18, 2008 8.193 8.261 7.994 8.039 0 +0.00(+0.00%)
Feb 15, 2008 8.193 8.261 7.994 8.039 763,383 -0.35(-4.15%)
Feb 14, 2008 8.600 8.600 8.379 8.387 630,147 -0.27(-3.17%)
Feb 13, 2008 8.642 8.684 8.555 8.662 348,904 +0.04(+0.52%)
Feb 12, 2008 8.698 8.830 8.617 8.617 292,238 -0.08(-0.94%)
Feb 11, 2008 8.530 8.747 8.454 8.698 310,770 +0.15(+1.71%)
Feb 08, 2008 8.522 8.581 8.373 8.552 361,734 +0.01(+0.07%)
Feb 07, 2008 8.418 8.589 8.345 8.547 291,290 +0.08(+0.89%)
Feb 06, 2008 8.446 8.645 8.286 8.471 524,068 +0.00(+0.03%)
Feb 05, 2008 8.390 8.519 8.362 8.468 740,086 +0.05(+0.63%)
Feb 04, 2008 8.342 8.477 8.314 8.415 300,424 +0.11(+1.32%)
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.