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 (%)
Oct 29, 2010 7.838 7.885 7.817 7.856 998,322 +0.03(+0.42%)
Oct 28, 2010 7.841 7.850 7.796 7.823 1,720,310 -0.00(-0.04%)
Oct 27, 2010 7.817 7.838 7.752 7.826 1,424,430 +0.02(+0.23%)
Oct 25, 2010 7.838 7.844 7.784 7.808 932,949 -0.01(-0.19%)
Oct 22, 2010 7.841 7.841 7.802 7.823 732,496 +0.00(+0.04%)
Oct 21, 2010 7.835 7.853 7.807 7.820 1,180,882 -0.00(-0.04%)
Oct 20, 2010 7.790 7.838 7.770 7.823 654,297 +0.07(+0.92%)
Oct 19, 2010 7.838 7.841 7.749 7.752 1,005,183 -0.10(-1.25%)
Oct 18, 2010 7.835 7.850 7.799 7.850 968,869 +0.02(+0.30%)
Oct 15, 2010 7.838 7.838 7.784 7.826 996,045 +0.01(+0.19%)
Oct 14, 2010 7.832 7.838 7.783 7.811 790,342 -0.02(-0.30%)
Oct 13, 2010 7.823 7.841 7.811 7.835 1,322,595 +0.02(+0.27%)
Oct 12, 2010 7.790 7.817 7.770 7.814 992,101 +0.02(+0.23%)
Oct 11, 2010 7.802 7.814 7.764 7.796 854,207 +0.01(+0.15%)
Oct 08, 2010 7.784 7.793 7.755 7.784 769,724 +0.02(+0.23%)
Oct 07, 2010 7.805 7.805 7.737 7.767 913,262 -0.01(-0.08%)
Oct 06, 2010 7.793 7.802 7.710 7.773 1,064,015 -0.02(-0.30%)
Oct 05, 2010 7.773 7.799 7.764 7.796 1,414,816 +0.04(+0.50%)
Oct 04, 2010 7.740 7.773 7.651 7.758 1,107,741 +0.05(+0.65%)
Oct 01, 2010 7.707 7.707 7.660 7.707 1,146,035 +0.08(+1.01%)
Sep 30, 2010 7.622 7.645 7.601 7.630 1,758,726 +0.05(+0.65%)
Sep 29, 2010 7.558 7.587 7.498 7.581 1,338,743 +0.05(+0.62%)
Sep 28, 2010 7.546 7.566 7.496 7.534 1,817,006 -0.03(-0.38%)
Sep 27, 2010 7.622 7.633 7.517 7.563 1,913,095 -0.03(-0.38%)
Sep 24, 2010 7.607 7.625 7.569 7.592 2,007,362 +0.01(+0.19%)
Sep 23, 2010 7.619 7.622 7.566 7.578 1,556,229 -0.04(-0.57%)
Sep 22, 2010 7.648 7.648 7.582 7.622 1,320,761 +0.00(+0.04%)
Sep 21, 2010 7.645 7.651 7.601 7.619 1,647,026 -0.02(-0.27%)
Sep 20, 2010 7.636 7.648 7.607 7.639 1,298,466 +0.01(+0.19%)
Sep 17, 2010 7.625 7.633 7.569 7.625 1,419,534 +0.09(+1.20%)
Sep 15, 2010 7.584 7.598 7.511 7.534 2,754,786 -0.02(-0.31%)
Sep 14, 2010 7.555 7.595 7.523 7.558 1,508,798 +0.02(+0.23%)
Sep 13, 2010 7.563 7.592 7.517 7.540 2,648,625 +0.03(+0.47%)
Sep 10, 2010 7.494 7.526 7.482 7.505 1,547,095 +0.04(+0.55%)
Sep 09, 2010 7.488 7.503 7.447 7.464 983,500 +0.01(+0.08%)
Sep 08, 2010 7.534 7.569 7.432 7.459 1,671,623 -0.03(-0.47%)
Sep 07, 2010 7.592 7.625 7.494 7.494 1,503,846 -0.13(-1.72%)
Sep 03, 2010 7.578 7.627 7.496 7.625 1,082,355 +0.07(+0.92%)
Sep 02, 2010 7.572 7.642 7.499 7.555 723,376 +0.02(+0.27%)
Sep 01, 2010 7.499 7.537 7.459 7.534 1,662,342 +0.10(+1.37%)
Aug 31, 2010 7.427 7.467 7.395 7.432 1,337,829 +0.01(+0.16%)
Aug 30, 2010 7.555 7.555 7.371 7.421 1,684,052 -0.09(-1.16%)
Aug 27, 2010 7.508 7.546 7.405 7.508 1,209,363 +0.05(+0.66%)
Aug 26, 2010 7.435 7.531 7.427 7.459 1,302,995 +0.01(+0.12%)
Aug 25, 2010 7.491 7.509 7.418 7.450 1,450,113 -0.02(-0.31%)
Aug 24, 2010 7.496 7.518 7.438 7.473 862,535 -0.04(-0.50%)
Aug 23, 2010 7.595 7.595 7.496 7.511 739,338 -0.05(-0.69%)
Aug 20, 2010 7.523 7.566 7.467 7.563 887,751 +0.06(+0.78%)
Aug 19, 2010 7.482 7.517 7.438 7.505 1,099,938 +0.05(+0.70%)
Aug 18, 2010 7.462 7.462 7.366 7.453 1,368,103 +0.03(+0.35%)
Aug 17, 2010 7.494 7.552 7.403 7.427 2,512,455 -0.01(-0.12%)
Aug 16, 2010 7.511 7.523 7.386 7.435 907,479 -0.05(-0.66%)
Aug 13, 2010 7.473 7.543 7.424 7.485 1,187,828 +0.06(+0.78%)
Aug 12, 2010 7.395 7.435 7.319 7.427 1,404,668 +0.06(+0.87%)
Aug 11, 2010 7.418 7.418 7.304 7.363 2,016,726 -0.14(-1.90%)
Aug 10, 2010 7.464 7.552 7.450 7.505 1,837,421 -0.12(-1.53%)
Aug 09, 2010 7.668 7.668 7.569 7.622 2,155,604 +0.01(+0.15%)
Aug 06, 2010 7.610 7.662 7.508 7.610 11,850,142 -0.28(-3.54%)
Aug 05, 2010 7.819 7.918 7.796 7.889 5,154 +0.10(+1.31%)
Aug 04, 2010 7.878 7.886 7.729 7.787 890,008 +0.04(+0.53%)
Aug 03, 2010 7.715 7.857 7.691 7.747 959,019 +0.08(+1.02%)
Aug 02, 2010 7.916 8.000 7.662 7.668 1,451,859 -0.15(-1.97%)
Jul 30, 2010 7.822 7.851 7.566 7.822 582,392 +0.22(+2.91%)
Jul 29, 2010 7.761 7.761 7.592 7.601 641,348 -0.08(-0.99%)
Jul 28, 2010 7.709 7.709 7.566 7.677 686,498 +0.05(+0.65%)
Jul 27, 2010 7.683 7.683 7.572 7.627 876,902 -0.03(-0.34%)
Jul 26, 2010 7.741 7.758 7.625 7.654 912,107 -0.05(-0.60%)
Jul 23, 2010 7.686 7.704 7.616 7.700 807,342 +0.05(+0.61%)
Jul 22, 2010 7.703 7.703 7.592 7.654 1,080,389 +0.03(+0.42%)
Jul 21, 2010 7.636 7.639 7.555 7.622 1,035,119 +0.01(+0.15%)
Jul 20, 2010 7.581 7.639 7.558 7.610 1,310,167 +0.03(+0.35%)
Jul 19, 2010 7.639 7.639 7.520 7.584 945,920 +0.03(+0.35%)
Jul 16, 2010 7.558 7.619 7.488 7.558 663,172 -0.05(-0.65%)
Jul 15, 2010 7.706 7.709 7.523 7.607 988,269 -0.05(-0.65%)
Jul 14, 2010 7.770 7.785 7.604 7.657 573,025 -0.10(-1.35%)
Jul 13, 2010 7.581 7.761 7.558 7.761 1,085,650 +0.17(+2.30%)
Jul 12, 2010 7.683 7.785 7.558 7.587 637,280 -0.08(-0.99%)
Jul 09, 2010 7.662 7.689 7.570 7.662 498,131 +0.12(+1.54%)
Jul 08, 2010 7.549 7.604 7.464 7.546 767,553 +0.06(+0.82%)
Jul 07, 2010 7.528 7.569 7.392 7.485 532,988 +0.03(+0.35%)
Jul 06, 2010 7.517 7.584 7.377 7.459 837,409 -0.01(-0.19%)
Jul 02, 2010 7.473 7.639 7.415 7.473 742,482 -0.04(-0.50%)
Jul 01, 2010 7.542 7.594 7.400 7.511 1,339,454 +0.03(+0.46%)
Jun 30, 2010 7.320 7.548 7.260 7.477 1,244,385 +0.21(+2.91%)
Jun 29, 2010 7.362 7.411 7.197 7.265 649,461 +0.00(+0.04%)
Jun 25, 2010 7.262 7.314 7.202 7.262 1,119,236 +0.09(+1.27%)
Jun 24, 2010 7.197 7.217 7.114 7.171 1,014,881 -0.03(-0.36%)
Jun 23, 2010 7.371 7.462 7.180 7.197 799,850 -0.13(-1.79%)
Jun 22, 2010 7.457 7.482 7.262 7.328 1,269,993 -0.09(-1.23%)
Jun 21, 2010 7.614 7.614 7.300 7.420 1,323,654 +0.05(+0.70%)
Jun 18, 2010 7.368 7.368 7.254 7.368 1,234,697 +0.08(+1.14%)
Jun 17, 2010 7.428 7.445 7.231 7.285 1,440,060 -0.10(-1.32%)
Jun 16, 2010 7.468 7.468 7.294 7.382 1,329,318 +0.01(+0.19%)
Jun 15, 2010 7.457 7.457 7.237 7.368 3,717,522 -0.14(-1.83%)
Jun 14, 2010 7.500 7.685 7.422 7.505 1,002,196 +0.01(+0.08%)
Jun 11, 2010 7.431 7.500 7.354 7.500 725,051 +0.08(+1.04%)
Jun 10, 2010 7.285 7.448 7.237 7.422 935,147 +0.27(+3.80%)
Jun 09, 2010 7.177 7.280 7.142 7.151 387,639 +0.04(+0.52%)
Jun 08, 2010 7.131 7.157 7.017 7.114 621,407 +0.01(+0.20%)
Jun 07, 2010 7.254 7.268 7.045 7.100 621,522 -0.06(-0.88%)
Jun 04, 2010 7.162 7.262 7.100 7.162 518,956 -0.10(-1.42%)
Jun 03, 2010 7.274 7.360 7.120 7.265 1,146,657 +0.07(+1.03%)
Jun 02, 2010 7.177 7.200 7.057 7.191 848,660 +0.15(+2.11%)
Jun 01, 2010 7.208 7.285 7.008 7.042 946,232 -0.17(-2.38%)
May 28, 2010 7.214 7.414 7.114 7.214 567,007 -0.11(-1.44%)
May 27, 2010 7.368 7.402 7.191 7.320 731,649 +0.17(+2.36%)
May 26, 2010 7.334 7.474 7.085 7.151 966,473 +0.01(+0.16%)
May 25, 2010 7.000 7.140 6.874 7.140 660,805 -0.00(-0.04%)
May 24, 2010 7.242 7.282 7.122 7.142 800,701 -0.07(-0.91%)
May 21, 2010 7.114 7.280 6.860 7.208 1,231,536 +0.11(+1.61%)
May 20, 2010 6.865 7.142 6.857 7.094 1,625,221 -0.28(-3.80%)
May 19, 2010 7.482 7.482 7.088 7.374 956,127 -0.10(-1.34%)
May 18, 2010 7.588 7.617 7.420 7.474 548,862 -0.02(-0.27%)
May 17, 2010 7.762 7.762 7.402 7.494 820,148 -0.22(-2.85%)
May 14, 2010 7.714 7.768 7.648 7.714 1,289,727 -0.07(-0.92%)
May 13, 2010 7.662 7.800 7.611 7.785 806,430 +0.12(+1.60%)
May 12, 2010 7.708 7.714 7.577 7.662 793,154 +0.02(+0.30%)
May 11, 2010 7.714 7.797 7.554 7.640 869,361 +0.03(+0.34%)
May 10, 2010 7.477 7.614 7.440 7.614 719,608 +0.34(+4.63%)
May 07, 2010 7.174 7.388 6.928 7.277 1,376,150 +0.21(+2.91%)
May 06, 2010 7.411 7.458 6.714 7.071 1,852,751 -0.17(-2.37%)
May 05, 2010 7.382 7.497 7.242 7.242 1,418,170 -0.47(-6.11%)
May 04, 2010 7.811 7.811 7.625 7.714 726,455 -0.10(-1.24%)
May 03, 2010 7.800 7.840 7.762 7.811 388,787 +0.09(+1.11%)
Apr 30, 2010 7.780 7.780 7.654 7.725 446,467 -0.04(-0.52%)
Apr 29, 2010 7.774 7.840 7.721 7.765 563,559 +0.04(+0.48%)
Apr 28, 2010 7.805 7.817 7.717 7.728 548,487 -0.03(-0.37%)
Apr 27, 2010 7.848 7.854 7.714 7.757 651,981 -0.08(-1.04%)
Apr 26, 2010 7.814 7.848 7.731 7.838 530,528 +0.06(+0.79%)
Apr 23, 2010 7.705 7.820 7.645 7.777 454,391 +0.09(+1.23%)
Apr 22, 2010 7.697 7.842 7.640 7.682 623,409 -0.06(-0.81%)
Apr 21, 2010 7.651 7.828 7.637 7.745 425,574 +0.08(+1.08%)
Apr 20, 2010 7.662 7.708 7.605 7.662 900,250 +0.03(+0.34%)
Apr 19, 2010 7.808 7.848 7.625 7.637 884,348 -0.16(-2.02%)
Apr 16, 2010 7.802 7.848 7.722 7.794 667,987 -0.05(-0.66%)
Apr 15, 2010 7.808 7.868 7.714 7.845 864,240 +0.07(+0.93%)
Apr 14, 2010 7.714 7.785 7.657 7.773 694,456 +0.05(+0.69%)
Apr 13, 2010 7.782 7.785 7.634 7.720 745,611 -0.04(-0.48%)
Apr 12, 2010 7.714 7.828 7.665 7.757 473,555 +0.01(+0.11%)
Apr 09, 2010 7.720 7.771 7.651 7.748 569,429 +0.04(+0.56%)
Apr 08, 2010 7.677 7.760 7.551 7.705 789,252 +0.04(+0.56%)
Apr 07, 2010 7.588 7.700 7.528 7.662 839,714 +0.11(+1.40%)
Apr 06, 2010 7.562 7.680 7.518 7.557 597,773 -0.01(-0.08%)
Apr 05, 2010 7.542 7.648 7.527 7.562 609,454 +0.02(+0.23%)
Apr 01, 2010 7.560 7.545 7.545 7.545 509,278 +0.01(+0.11%)
Mar 31, 2010 7.464 7.568 7.442 7.537 982,744 +0.05(+0.67%)
Mar 30, 2010 7.472 7.492 7.408 7.486 1,359,710 +0.06(+0.83%)
Mar 29, 2010 7.377 7.528 7.363 7.424 1,592,848 -0.01(-0.08%)
Mar 26, 2010 7.321 7.512 7.256 7.430 1,548,546 +0.16(+2.24%)
Mar 25, 2010 7.281 7.360 7.228 7.267 1,236,774 +0.02(+0.27%)
Mar 24, 2010 7.267 7.290 7.214 7.248 732,801 -0.01(-0.12%)
Mar 23, 2010 7.245 7.279 7.194 7.256 733,814 +0.04(+0.51%)
Mar 22, 2010 7.293 7.293 7.197 7.220 604,495 -0.09(-1.27%)
Mar 19, 2010 7.158 7.315 7.117 7.312 1,058,515 +0.16(+2.20%)
Mar 18, 2010 7.102 7.166 7.018 7.155 810,801 +0.09(+1.27%)
Mar 17, 2010 7.082 7.124 7.043 7.065 1,044,210 +0.03(+0.36%)
Mar 16, 2010 7.099 7.135 7.009 7.040 1,185,650 -0.10(-1.34%)
Mar 15, 2010 7.102 7.155 7.088 7.135 976,539 -0.12(-1.66%)
Mar 12, 2010 7.293 7.293 7.186 7.256 694,828 +0.02(+0.27%)
Mar 11, 2010 7.234 7.323 7.192 7.236 751,312 -0.02(-0.31%)
Mar 10, 2010 7.197 7.290 7.186 7.259 1,063,626 +0.04(+0.54%)
Mar 09, 2010 7.234 7.267 7.155 7.220 973,388 -0.01(-0.12%)
Mar 08, 2010 7.276 7.290 7.192 7.228 864,662 -0.01(-0.16%)
Mar 05, 2010 7.172 7.267 7.043 7.239 1,458,925 +0.19(+2.71%)
Mar 04, 2010 7.048 7.068 6.987 7.048 966,353 +0.00(+0.04%)
Mar 03, 2010 7.015 7.068 6.976 7.046 987,024 +0.03(+0.48%)
Mar 02, 2010 7.015 7.015 6.922 7.012 868,272 +0.04(+0.60%)
Mar 01, 2010 6.743 7.012 6.743 6.970 813,078 -0.01(-0.08%)
Feb 26, 2010 6.936 7.015 6.858 6.976 847,965 +0.04(+0.61%)
Feb 25, 2010 6.788 6.933 6.723 6.933 1,167,759 +0.12(+1.69%)
Feb 24, 2010 6.765 6.818 6.696 6.818 799,906 +0.10(+1.55%)
Feb 23, 2010 6.734 6.762 6.689 6.715 808,438 -0.02(-0.29%)
Feb 22, 2010 6.796 6.799 6.650 6.734 762,674 +0.01(+0.13%)
Feb 19, 2010 6.692 6.734 6.642 6.726 665,437 +0.08(+1.14%)
Feb 18, 2010 6.667 6.684 6.611 6.650 689,696 -0.03(-0.42%)
Feb 17, 2010 6.675 6.687 6.622 6.678 694,828 +0.02(+0.34%)
Feb 16, 2010 6.678 6.678 6.580 6.656 889,445 +0.01(+0.08%)
Feb 12, 2010 6.594 6.650 6.650 6.650 836,443 +0.02(+0.25%)
Feb 11, 2010 6.633 6.647 6.591 6.634 852,384 +0.01(+0.18%)
Feb 10, 2010 6.647 6.647 6.543 6.622 574,594 +0.00(+0.00%)
Feb 09, 2010 6.630 6.644 6.527 6.622 915,290 -0.01(-0.08%)
Feb 08, 2010 6.479 6.661 6.460 6.628 1,007,024 +0.18(+2.74%)
Feb 05, 2010 6.594 6.594 6.058 6.451 3,052,112 -0.09(-1.42%)
Feb 04, 2010 6.622 6.622 6.496 6.543 1,066,096 -0.07(-1.02%)
Feb 03, 2010 6.594 6.633 6.527 6.611 750,892 +0.00(+0.00%)
Feb 02, 2010 6.583 6.644 6.496 6.611 1,300,382 +0.01(+0.13%)
Feb 01, 2010 6.675 6.675 6.493 6.602 633,868 +0.03(+0.51%)
Jan 29, 2010 6.664 6.664 6.527 6.569 749,855 +0.00(+0.04%)
Jan 28, 2010 6.650 6.664 6.549 6.566 879,181 -0.05(-0.76%)
Jan 27, 2010 6.664 6.664 6.529 6.616 858,941 -0.02(-0.30%)
Jan 26, 2010 6.644 6.647 6.543 6.636 1,090,979 -0.01(-0.13%)
Jan 25, 2010 6.611 6.644 6.513 6.644 1,121,731 +0.16(+2.42%)
Jan 22, 2010 6.532 6.552 6.353 6.487 1,094,749 -0.05(-0.82%)
Jan 21, 2010 6.630 6.636 6.468 6.541 1,474,107 -0.06(-0.89%)
Jan 20, 2010 6.664 6.664 6.600 6.600 1,525,997 -0.05(-0.76%)
Jan 19, 2010 6.630 6.661 6.616 6.650 2,703,753 +0.01(+0.21%)
Jan 15, 2010 6.636 6.636 6.636 6.636 2,843,978 -0.03(-0.42%)
Jan 14, 2010 6.611 6.720 6.611 6.664 15,532,411 -0.43(-6.05%)
Jan 13, 2010 7.063 7.113 6.950 7.093 535,886 +0.07(+1.04%)
Jan 12, 2010 7.015 7.043 6.945 7.020 405,298 +0.03(+0.36%)
Jan 11, 2010 7.107 7.107 6.976 6.995 437,320 -0.11(-1.58%)
Jan 08, 2010 6.976 7.127 6.947 7.107 520,098 +0.07(+1.04%)
Jan 07, 2010 6.981 7.082 6.892 7.034 585,513 +0.06(+0.80%)
Jan 06, 2010 6.875 7.015 6.875 6.979 659,361 +0.08(+1.10%)
Jan 05, 2010 6.818 6.917 6.776 6.903 617,873 +0.05(+0.70%)
Jan 04, 2010 6.953 6.970 6.821 6.855 735,350 -0.17(-2.44%)
Dec 31, 2009 6.903 7.026 7.026 7.026 659,318 +0.10(+1.38%)
Dec 30, 2009 7.032 7.172 6.906 6.931 845,709 -0.18(-2.52%)
Dec 29, 2009 7.360 7.360 7.088 7.110 485,464 -0.15(-2.09%)
Dec 28, 2009 7.293 7.312 7.141 7.262 487,956 -0.01(-0.15%)
Dec 24, 2009 7.206 7.273 7.099 7.273 259,468 +0.17(+2.33%)
Dec 23, 2009 7.161 7.225 7.051 7.107 521,470 -0.10(-1.40%)
Dec 22, 2009 7.147 7.245 7.099 7.208 601,451 +0.14(+1.98%)
Dec 21, 2009 7.225 7.279 7.060 7.068 489,745 -0.12(-1.64%)
Dec 18, 2009 7.006 7.220 6.973 7.186 947,500 +0.15(+2.19%)
Dec 17, 2009 7.119 7.287 6.976 7.032 850,474 -0.18(-2.53%)
Dec 16, 2009 7.321 7.441 7.172 7.214 808,502 -0.17(-2.28%)
Dec 15, 2009 7.113 7.424 7.077 7.382 1,023,318 +0.35(+4.99%)
Dec 14, 2009 7.074 7.074 7.002 7.032 699,376 +0.22(+3.21%)
Dec 11, 2009 6.723 6.886 6.669 6.813 538,670 +0.12(+1.72%)
Dec 10, 2009 6.726 6.734 6.560 6.698 766,665 +0.01(+0.17%)
Dec 09, 2009 6.723 6.844 6.577 6.687 577,063 -0.02(-0.25%)
Dec 08, 2009 6.731 6.779 6.653 6.703 421,161 +0.02(+0.25%)
Dec 07, 2009 6.776 6.875 6.678 6.687 604,990 -0.04(-0.54%)
Dec 04, 2009 6.818 6.889 6.647 6.723 523,569 +0.03(+0.42%)
Dec 03, 2009 6.804 6.864 6.681 6.695 491,883 -0.07(-1.08%)
Dec 02, 2009 6.942 7.009 6.678 6.768 522,967 -0.16(-2.31%)
Dec 01, 2009 6.608 6.978 6.608 6.928 515,095 +0.07(+1.06%)
Nov 30, 2009 6.964 7.071 6.804 6.855 605,314 -0.15(-2.08%)
Nov 27, 2009 7.222 7.222 6.745 7.001 147,031 +0.00(+0.00%)
Nov 25, 2009 6.883 7.124 6.802 7.001 566,810 +0.14(+2.04%)
Nov 24, 2009 6.861 6.861 6.636 6.861 418,927 +0.14(+2.09%)
Nov 23, 2009 6.748 6.852 6.684 6.720 575,802 -0.04(-0.54%)
Nov 20, 2009 6.875 6.875 6.674 6.757 402,711 +0.03(+0.38%)
Nov 19, 2009 6.591 6.737 6.456 6.731 647,596 +0.15(+2.30%)
Nov 18, 2009 6.594 6.594 6.482 6.580 454,491 -0.01(-0.17%)
Nov 17, 2009 6.762 6.762 6.327 6.591 651,281 -0.00(-0.04%)
Nov 16, 2009 6.734 6.855 6.546 6.594 622,809 -0.14(-2.08%)
Nov 13, 2009 6.712 6.750 6.642 6.734 512,564 +0.07(+1.05%)
Nov 12, 2009 6.675 6.762 6.622 6.664 396,396 -0.09(-1.29%)
Nov 11, 2009 6.706 6.844 6.639 6.751 820,908 +0.07(+1.09%)
Nov 10, 2009 6.538 6.872 6.482 6.678 817,718 +0.13(+2.01%)
Nov 09, 2009 6.535 6.546 6.449 6.546 466,722 +0.12(+1.88%)
Nov 06, 2009 6.316 6.473 6.291 6.426 658,509 +0.01(+0.17%)
Nov 05, 2009 6.232 6.445 6.212 6.414 536,834 +0.14(+2.19%)
Nov 04, 2009 6.280 6.296 6.162 6.277 394,008 -0.00(-0.04%)
Nov 03, 2009 6.061 6.285 6.022 6.280 444,031 +0.15(+2.52%)
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.