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 (%)
Nov 30, 2007 8.123 8.123 7.873 7.932 471,401 +0.05(+0.60%)
Nov 29, 2007 7.809 8.078 7.809 7.885 682,487 -0.05(-0.60%)
Nov 28, 2007 7.399 7.983 7.399 7.932 825,755 +0.52(+6.96%)
Nov 27, 2007 7.489 7.593 7.295 7.416 412,736 -0.09(-1.23%)
Nov 26, 2007 7.573 7.660 7.385 7.509 892,207 -0.12(-1.62%)
Nov 23, 2007 7.598 7.699 7.506 7.632 174,630 +0.04(+0.48%)
Nov 21, 2007 7.646 7.742 7.441 7.596 640,429 -0.19(-2.45%)
Nov 20, 2007 7.938 8.053 7.604 7.786 625,817 -0.13(-1.60%)
Nov 19, 2007 8.129 8.179 7.882 7.913 457,260 -0.22(-2.73%)
Nov 16, 2007 8.042 8.168 8.039 8.134 282,259 +0.10(+1.26%)
Nov 15, 2007 7.949 8.104 7.935 8.033 484,010 -0.01(-0.14%)
Nov 14, 2007 8.140 8.275 8.003 8.045 344,271 -0.01(-0.14%)
Nov 13, 2007 8.398 8.398 8.014 8.056 625,817 -0.19(-2.35%)
Nov 12, 2007 8.426 8.432 8.249 8.249 279,408 -0.17(-2.03%)
Nov 09, 2007 8.331 8.510 8.331 8.421 205,935 -0.09(-1.06%)
Nov 08, 2007 8.564 8.631 8.381 8.510 411,043 -0.11(-1.24%)
Nov 07, 2007 8.519 8.724 8.519 8.617 239,849 -0.08(-0.94%)
Nov 06, 2007 8.732 8.735 8.631 8.698 164,294 +0.00(+0.03%)
Nov 05, 2007 8.600 8.726 8.564 8.696 238,423 +0.01(+0.06%)
Nov 02, 2007 8.684 8.712 8.572 8.690 246,264 +0.04(+0.52%)
Nov 01, 2007 8.822 8.825 8.645 8.645 243,769 -0.20(-2.31%)
Oct 31, 2007 8.833 8.945 8.833 8.850 300,435 +0.00(+0.00%)
Oct 30, 2007 8.892 8.909 8.783 8.850 348,191 -0.08(-0.85%)
Oct 29, 2007 8.769 8.943 8.755 8.926 279,051 +0.20(+2.32%)
Oct 26, 2007 8.653 8.726 8.592 8.724 225,950 +0.10(+1.20%)
Oct 25, 2007 8.558 8.620 8.468 8.620 168,928 +0.06(+0.72%)
Oct 24, 2007 8.494 8.558 8.435 8.558 414,479 -0.05(-0.55%)
Oct 23, 2007 8.533 8.693 8.533 8.606 247,689 +0.08(+0.95%)
Oct 22, 2007 8.527 8.606 8.491 8.524 289,387 -0.12(-1.40%)
Oct 19, 2007 8.726 8.766 8.524 8.645 245,195 -0.08(-0.87%)
Oct 18, 2007 8.732 8.777 8.645 8.721 194,944 -0.04(-0.48%)
Oct 17, 2007 8.839 8.839 8.694 8.763 224,880 -0.02(-0.22%)
Oct 16, 2007 8.769 8.853 8.673 8.783 238,780 -0.01(-0.16%)
Oct 15, 2007 8.813 8.965 8.794 8.797 326,095 -0.13(-1.42%)
Oct 12, 2007 8.839 8.962 8.836 8.923 245,907 +0.07(+0.76%)
Oct 11, 2007 8.841 8.895 8.600 8.856 564,875 -0.01(-0.09%)
Oct 10, 2007 8.676 8.920 8.670 8.864 368,149 +0.14(+1.64%)
Oct 09, 2007 8.693 8.783 8.653 8.721 440,560 +0.03(+0.39%)
Oct 08, 2007 8.642 8.802 8.566 8.687 277,626 +0.00(+0.00%)
Oct 05, 2007 8.536 8.769 8.536 8.687 461,522 +0.15(+1.78%)
Oct 04, 2007 8.306 8.558 8.154 8.536 775,857 +0.19(+2.22%)
Oct 03, 2007 8.342 8.446 8.275 8.350 314,690 -0.09(-1.10%)
Oct 02, 2007 8.592 8.645 8.393 8.443 438,357 -0.18(-2.11%)
Oct 01, 2007 8.620 8.794 8.564 8.625 459,829 -0.21(-2.41%)
Sep 28, 2007 8.690 8.867 8.690 8.839 524,959 +0.16(+1.81%)
Sep 27, 2007 8.895 8.895 8.653 8.682 328,233 -0.12(-1.31%)
Sep 26, 2007 8.757 8.816 8.687 8.797 362,446 +0.08(+0.97%)
Sep 25, 2007 8.740 9.063 8.693 8.712 472,214 -0.03(-0.32%)
Sep 24, 2007 8.948 9.142 8.656 8.740 628,668 -0.24(-2.66%)
Sep 21, 2007 9.021 9.069 8.909 8.979 241,631 -0.06(-0.62%)
Sep 20, 2007 9.147 9.147 8.990 9.035 224,524 -0.19(-2.04%)
Sep 19, 2007 9.097 9.470 9.069 9.223 326,095 +0.15(+1.67%)
Sep 18, 2007 8.990 9.114 8.914 9.072 574,569 +0.12(+1.32%)
Sep 17, 2007 8.895 9.041 8.895 8.954 153,959 -0.03(-0.28%)
Sep 14, 2007 8.839 9.007 8.735 8.979 238,780 +0.14(+1.59%)
Sep 13, 2007 8.861 8.917 8.788 8.839 316,829 +0.02(+0.22%)
Sep 12, 2007 8.732 8.830 8.684 8.819 215,971 +0.09(+1.03%)
Sep 11, 2007 8.755 8.853 8.699 8.729 338,925 -0.07(-0.83%)
Sep 10, 2007 8.973 9.015 8.701 8.802 302,573 -0.17(-1.91%)
Sep 07, 2007 9.175 9.175 8.886 8.973 203,141 -0.25(-2.71%)
Sep 06, 2007 9.159 9.260 9.130 9.223 161,087 +0.06(+0.70%)
Sep 05, 2007 9.091 9.159 8.959 9.159 162,869 +0.04(+0.43%)
Sep 04, 2007 9.119 9.170 9.072 9.119 212,763 -0.04(-0.49%)
Aug 31, 2007 8.987 9.164 8.937 9.164 130,081 +0.24(+2.70%)
Aug 30, 2007 8.780 8.999 8.729 8.923 300,435 +0.13(+1.47%)
Aug 29, 2007 8.886 8.886 8.735 8.794 355,675 +0.06(+0.71%)
Aug 28, 2007 8.965 8.990 8.729 8.732 413,053 -0.41(-4.45%)
Aug 27, 2007 9.203 9.313 9.044 9.139 355,675 -0.06(-0.64%)
Aug 24, 2007 9.195 9.265 9.035 9.198 388,106 +0.00(+0.03%)
Aug 23, 2007 9.133 9.231 9.049 9.195 268,360 +0.08(+0.83%)
Aug 22, 2007 8.951 9.181 8.783 9.119 406,282 +0.30(+3.37%)
Aug 21, 2007 8.973 8.973 8.813 8.822 224,880 -0.12(-1.32%)
Aug 20, 2007 8.895 9.041 8.822 8.940 279,051 -0.03(-0.34%)
Aug 17, 2007 8.586 9.060 8.586 8.971 429,447 +0.49(+5.79%)
Aug 16, 2007 8.435 8.558 8.146 8.480 707,787 -0.17(-1.95%)
Aug 15, 2007 8.839 9.044 8.648 8.648 422,320 -0.30(-3.39%)
Aug 14, 2007 9.203 9.307 8.861 8.951 378,840 -0.32(-3.42%)
Aug 13, 2007 9.147 9.335 9.052 9.268 193,875 +0.23(+2.51%)
Aug 10, 2007 9.122 9.122 8.743 9.041 545,274 -0.18(-1.95%)
Aug 09, 2007 9.189 9.288 9.133 9.220 253,035 -0.20(-2.14%)
Aug 08, 2007 9.035 9.521 9.035 9.422 443,346 +0.33(+3.64%)
Aug 07, 2007 8.603 9.119 8.589 9.091 895,960 +0.42(+4.85%)
Aug 06, 2007 8.875 8.895 7.972 8.670 2,317,592 -0.33(-3.62%)
Aug 03, 2007 9.001 9.069 8.959 8.996 363,515 -0.07(-0.80%)
Aug 02, 2007 9.285 9.285 8.769 9.069 960,822 -0.22(-2.33%)
Aug 01, 2007 9.279 9.285 8.830 9.285 701,372 -0.08(-0.81%)
Jul 31, 2007 9.189 9.397 9.167 9.361 295,445 +0.16(+1.71%)
Jul 30, 2007 9.119 9.307 9.091 9.203 449,405 -0.10(-1.06%)
Jul 27, 2007 9.133 9.341 9.021 9.302 400,936 +0.06(+0.67%)
Jul 26, 2007 9.428 9.442 9.175 9.240 589,466 -0.35(-3.63%)
Jul 25, 2007 9.599 9.683 9.372 9.588 457,602 -0.06(-0.67%)
Jul 24, 2007 9.748 9.818 9.652 9.652 207,061 -0.15(-1.55%)
Jul 23, 2007 9.961 9.961 9.731 9.804 300,078 -0.06(-0.57%)
Jul 20, 2007 9.840 9.933 9.779 9.860 314,690 +0.03(+0.26%)
Jul 19, 2007 9.773 9.857 9.697 9.835 221,673 +0.03(+0.26%)
Jul 18, 2007 9.793 9.860 9.599 9.810 288,674 +0.04(+0.40%)
Jul 17, 2007 9.694 9.821 9.661 9.770 237,354 +0.05(+0.55%)
Jul 16, 2007 9.765 9.787 9.678 9.717 489,321 -0.01(-0.14%)
Jul 13, 2007 9.821 9.871 9.723 9.731 361,734 -0.12(-1.20%)
Jul 12, 2007 9.686 9.885 9.664 9.849 332,866 +0.15(+1.59%)
Jul 11, 2007 9.526 9.709 9.526 9.694 241,987 +0.10(+1.02%)
Jul 10, 2007 9.678 9.692 9.560 9.596 189,598 -0.03(-0.29%)
Jul 09, 2007 9.709 9.723 9.616 9.624 228,444 -0.09(-0.92%)
Jul 06, 2007 9.644 9.751 9.504 9.714 377,058 -0.01(-0.14%)
Jul 05, 2007 9.624 9.767 9.436 9.728 561,667 +0.09(+0.96%)
Jul 03, 2007 9.509 9.678 9.400 9.636 371,712 +0.28(+2.97%)
Jul 02, 2007 9.181 9.414 9.145 9.358 516,050 +0.04(+0.42%)
Jun 29, 2007 9.232 9.338 9.187 9.318 429,091 +0.09(+0.97%)
Jun 28, 2007 9.175 9.248 9.119 9.229 423,032 +0.08(+0.92%)
Jun 27, 2007 9.032 9.170 8.926 9.145 491,102 +0.16(+1.78%)
Jun 26, 2007 9.105 9.262 8.931 8.985 1,144,362 -0.22(-2.41%)
Jun 25, 2007 9.414 9.487 9.181 9.206 681,057 -0.26(-2.73%)
Jun 22, 2007 9.512 9.518 9.293 9.464 344,627 -0.08(-0.79%)
Jun 21, 2007 9.296 9.540 9.248 9.540 415,548 +0.26(+2.75%)
Jun 20, 2007 9.318 9.361 9.237 9.285 612,987 +0.03(+0.36%)
Jun 19, 2007 9.268 9.341 9.198 9.251 508,566 -0.05(-0.54%)
Jun 18, 2007 9.333 9.405 9.282 9.302 444,416 -0.08(-0.81%)
Jun 15, 2007 9.431 9.543 9.349 9.377 358,526 -0.09(-0.92%)
Jun 14, 2007 9.375 9.652 9.375 9.464 593,742 +0.09(+0.93%)
Jun 13, 2007 9.285 9.467 9.285 9.377 397,016 +0.10(+1.06%)
Jun 12, 2007 9.498 9.509 9.279 9.279 455,464 -0.33(-3.39%)
Jun 11, 2007 9.723 9.759 9.549 9.605 357,457 -0.17(-1.72%)
Jun 08, 2007 9.613 9.776 9.450 9.773 404,500 +0.10(+1.04%)
Jun 07, 2007 9.711 9.776 9.627 9.672 647,913 -0.10(-0.98%)
Jun 06, 2007 9.835 9.838 9.714 9.767 256,599 -0.09(-0.88%)
Jun 05, 2007 9.919 10.00 9.829 9.854 356,388 -0.05(-0.50%)
Jun 04, 2007 9.818 9.908 9.762 9.904 321,105 +0.10(+1.05%)
Jun 01, 2007 9.596 9.821 9.509 9.801 397,729 +0.21(+2.22%)
May 31, 2007 9.445 9.652 9.375 9.588 572,715 +0.15(+1.55%)
May 30, 2007 9.450 9.512 9.363 9.442 468,828 -0.08(-0.83%)
May 29, 2007 9.262 9.585 9.262 9.521 394,878 +0.26(+2.79%)
May 25, 2007 9.400 9.526 9.156 9.262 780,133 -0.13(-1.43%)
May 24, 2007 9.697 9.807 9.358 9.397 665,733 -0.32(-3.29%)
May 23, 2007 9.709 9.779 9.672 9.717 277,270 +0.03(+0.29%)
May 22, 2007 9.661 9.714 9.647 9.689 280,833 +0.02(+0.17%)
May 21, 2007 9.765 9.765 9.627 9.672 293,663 -0.02(-0.23%)
May 18, 2007 9.577 9.784 9.577 9.694 464,017 +0.12(+1.23%)
May 17, 2007 9.616 9.661 9.546 9.577 490,390 -0.03(-0.35%)
May 16, 2007 9.694 9.779 9.571 9.610 469,719 -0.15(-1.50%)
May 15, 2007 9.812 9.857 9.756 9.756 352,824 -0.08(-0.77%)
May 14, 2007 10.10 9.983 9.796 9.832 328,233 -0.11(-1.13%)
May 11, 2007 9.933 10.02 9.913 9.944 322,531 +0.02(+0.20%)
May 10, 2007 10.07 10.07 9.894 9.925 349,260 -0.13(-1.31%)
May 09, 2007 9.913 10.08 9.913 10.06 318,611 +0.13(+1.33%)
May 08, 2007 9.961 10.08 9.891 9.925 314,334 -0.01(-0.08%)
May 07, 2007 9.880 10.03 9.880 9.933 328,946 +0.06(+0.57%)
May 04, 2007 9.905 9.986 9.877 9.877 432,298 -0.06(-0.56%)
May 03, 2007 9.773 9.955 9.756 9.933 553,114 +0.23(+2.37%)
May 02, 2007 9.737 9.770 9.638 9.703 512,842 -0.04(-0.37%)
May 01, 2007 9.846 9.902 9.737 9.739 430,160 -0.06(-0.60%)
Apr 30, 2007 9.908 9.975 9.798 9.798 416,617 -0.11(-1.13%)
Apr 27, 2007 9.877 9.930 9.838 9.911 372,069 -0.03(-0.34%)
Apr 26, 2007 9.989 10.17 9.922 9.944 426,596 -0.10(-0.98%)
Apr 25, 2007 9.919 10.10 9.868 10.04 621,541 +0.12(+1.16%)
Apr 24, 2007 9.849 9.927 9.767 9.927 534,938 +0.04(+0.37%)
Apr 23, 2007 9.810 9.944 9.784 9.891 606,216 +0.11(+1.15%)
Apr 20, 2007 9.793 9.908 9.526 9.779 1,098,744 +0.01(+0.06%)
Apr 19, 2007 10.23 10.24 9.751 9.773 1,808,313 -0.47(-4.57%)
Apr 18, 2007 10.19 10.29 10.16 10.24 4,211,796 -0.16(-1.54%)
Apr 17, 2007 10.50 10.62 10.35 10.40 425,527 -0.10(-0.99%)
Apr 16, 2007 10.28 10.54 10.28 10.51 452,613 +0.24(+2.35%)
Apr 13, 2007 10.16 10.26 10.05 10.26 185,678 +0.13(+1.25%)
Apr 12, 2007 9.888 10.15 9.888 10.14 264,796 +0.24(+2.38%)
Apr 11, 2007 9.891 9.919 9.821 9.902 318,611 +0.16(+1.64%)
Apr 10, 2007 9.810 9.933 9.711 9.742 390,957 -0.07(-0.69%)
Apr 09, 2007 9.992 10.12 9.804 9.810 363,872 -0.19(-1.91%)
Apr 05, 2007 9.807 10.13 9.807 10.00 246,620 +0.18(+1.80%)
Apr 04, 2007 9.706 9.835 9.678 9.824 244,838 +0.08(+0.84%)
Apr 03, 2007 9.669 9.824 9.610 9.742 280,477 +0.06(+0.58%)
Apr 02, 2007 9.680 9.801 9.636 9.686 188,529 -0.20(-1.99%)
Mar 30, 2007 9.638 9.986 9.579 9.882 557,034 +0.24(+2.50%)
Mar 29, 2007 9.624 9.689 9.610 9.641 221,673 +0.06(+0.61%)
Mar 28, 2007 9.540 9.835 9.504 9.582 465,443 +0.00(+0.00%)
Mar 27, 2007 9.478 9.630 9.403 9.582 239,136 +0.10(+1.07%)
Mar 26, 2007 9.557 9.593 9.419 9.481 214,902 -0.06(-0.62%)
Mar 23, 2007 9.436 9.854 9.436 9.540 590,535 +0.12(+1.22%)
Mar 22, 2007 9.243 9.439 9.234 9.425 251,253 +0.13(+1.36%)
Mar 21, 2007 9.276 9.386 9.198 9.299 260,163 +0.04(+0.45%)
Mar 20, 2007 9.274 9.274 9.192 9.257 170,709 -0.01(-0.09%)
Mar 19, 2007 9.234 9.274 9.086 9.265 322,174 +0.01(+0.12%)
Mar 16, 2007 9.324 9.324 9.189 9.254 185,321 -0.06(-0.60%)
Mar 15, 2007 9.189 9.363 9.189 9.310 197,082 +0.12(+1.34%)
Mar 14, 2007 9.217 9.285 9.147 9.187 229,870 -0.04(-0.49%)
Mar 13, 2007 9.260 9.501 9.184 9.232 244,482 -0.03(-0.30%)
Mar 12, 2007 9.035 9.285 9.018 9.260 177,481 +0.21(+2.33%)
Mar 09, 2007 9.049 9.150 9.024 9.049 226,662 +0.04(+0.47%)
Mar 08, 2007 9.114 9.156 9.007 9.007 182,827 -0.07(-0.77%)
Mar 07, 2007 9.237 9.240 8.999 9.077 321,818 -0.15(-1.58%)
Mar 06, 2007 9.246 9.333 9.203 9.223 210,269 +0.01(+0.06%)
Mar 05, 2007 9.136 9.240 9.035 9.217 233,790 +0.02(+0.18%)
Mar 02, 2007 9.232 9.327 9.184 9.201 183,896 -0.03(-0.33%)
Mar 01, 2007 9.021 9.232 8.979 9.232 249,115 -0.00(-0.03%)
Feb 28, 2007 9.021 9.380 9.021 9.234 432,298 +0.15(+1.64%)
Feb 27, 2007 9.251 9.257 9.007 9.086 398,798 -0.17(-1.79%)
Feb 26, 2007 9.248 9.260 9.105 9.251 264,440 +0.00(+0.00%)
Feb 23, 2007 9.066 9.260 9.066 9.251 244,838 +0.15(+1.67%)
Feb 22, 2007 9.083 9.195 9.083 9.100 234,859 +0.00(+0.03%)
Feb 21, 2007 9.049 9.108 8.982 9.097 1,197,108 +0.04(+0.46%)
Feb 20, 2007 9.015 9.091 9.013 9.055 287,605 +0.01(+0.12%)
Feb 16, 2007 8.886 9.094 8.878 9.044 207,417 +0.17(+1.90%)
Feb 15, 2007 8.923 8.990 8.839 8.875 370,643 -0.05(-0.53%)
Feb 14, 2007 9.027 9.100 8.917 8.923 310,414 -0.09(-0.97%)
Feb 13, 2007 9.032 9.072 8.991 9.010 215,614 -0.01(-0.16%)
Feb 12, 2007 9.147 9.150 8.999 9.024 243,056 -0.10(-1.14%)
Feb 09, 2007 9.102 9.187 9.091 9.128 215,971 -0.00(-0.03%)
Feb 08, 2007 9.128 9.175 9.027 9.130 389,888 +0.01(+0.12%)
Feb 07, 2007 9.083 9.119 9.015 9.119 201,715 -0.00(-0.03%)
Feb 06, 2007 9.142 9.173 9.038 9.122 291,169 -0.04(-0.43%)
Feb 05, 2007 9.170 9.184 9.114 9.161 238,067 +0.01(+0.12%)
Feb 02, 2007 9.173 9.189 9.128 9.150 265,865 -0.02(-0.24%)
Feb 01, 2007 9.105 9.189 9.105 9.173 316,472 +0.04(+0.43%)
Jan 31, 2007 9.029 9.145 8.965 9.133 274,418 +0.06(+0.68%)
Jan 30, 2007 9.001 9.203 8.937 9.072 377,415 +0.12(+1.28%)
Jan 29, 2007 8.844 9.004 8.839 8.957 243,056 +0.12(+1.30%)
Jan 26, 2007 8.856 8.914 8.771 8.841 223,811 -0.05(-0.57%)
Jan 25, 2007 8.906 8.959 8.783 8.892 249,828 -0.05(-0.56%)
Jan 24, 2007 8.856 8.973 8.816 8.943 207,417 +0.06(+0.66%)
Jan 23, 2007 8.783 8.895 8.718 8.884 246,620 +0.17(+1.90%)
Jan 22, 2007 8.628 8.718 8.595 8.718 358,526 +0.06(+0.71%)
Jan 19, 2007 8.735 8.763 8.642 8.656 266,222 -0.01(-0.13%)
Jan 18, 2007 8.662 8.788 8.578 8.668 314,334 -0.00(-0.03%)
Jan 17, 2007 8.634 8.768 8.578 8.670 425,527 +0.06(+0.75%)
Jan 16, 2007 8.600 8.639 8.558 8.606 415,548 -0.05(-0.55%)
Jan 12, 2007 8.687 8.766 8.642 8.653 289,743 -0.04(-0.42%)
Jan 11, 2007 8.684 8.788 8.642 8.690 301,148 -0.01(-0.16%)
Jan 10, 2007 8.634 8.712 8.614 8.704 276,200 +0.07(+0.81%)
Jan 09, 2007 8.648 8.668 8.564 8.634 584,833 -0.01(-0.16%)
Jan 08, 2007 8.811 8.839 8.625 8.648 471,145 -0.05(-0.58%)
Jan 05, 2007 8.889 8.892 8.620 8.698 404,144 -0.18(-2.05%)
Jan 04, 2007 8.985 8.987 8.839 8.881 519,257 -0.10(-1.16%)
Jan 03, 2007 9.119 9.119 8.850 8.985 569,508 -0.27(-2.91%)
Dec 29, 2006 9.167 9.274 9.130 9.254 280,121 +0.07(+0.76%)
Dec 28, 2006 9.105 9.189 9.066 9.184 291,169 +0.13(+1.39%)
Dec 27, 2006 9.018 9.080 8.999 9.058 241,987 +0.11(+1.22%)
Dec 26, 2006 8.945 8.982 8.881 8.948 217,396 +0.00(+0.03%)
Dec 22, 2006 8.948 8.951 8.861 8.945 289,030 +0.08(+0.85%)
Dec 21, 2006 8.895 8.973 8.858 8.870 367,792 -0.09(-1.03%)
Dec 20, 2006 8.827 9.046 8.827 8.962 306,850 +0.13(+1.53%)
Dec 19, 2006 8.847 8.892 8.822 8.827 164,651 -0.04(-0.41%)
Dec 18, 2006 8.836 8.884 8.813 8.864 366,723 +0.06(+0.64%)
Dec 15, 2006 8.718 8.808 8.698 8.808 306,493 +0.10(+1.09%)
Dec 14, 2006 8.724 8.760 8.698 8.712 420,181 +0.00(+0.03%)
Dec 13, 2006 8.797 8.825 8.704 8.710 329,659 -0.07(-0.83%)
Dec 12, 2006 8.726 8.889 8.726 8.783 377,415 +0.08(+0.94%)
Dec 11, 2006 8.679 8.752 8.628 8.701 325,738 +0.04(+0.52%)
Dec 08, 2006 8.642 8.698 8.623 8.656 286,179 +0.04(+0.52%)
Dec 07, 2006 8.620 8.670 8.589 8.611 329,302 -0.02(-0.19%)
Dec 06, 2006 8.488 8.684 8.488 8.628 491,815 +0.15(+1.75%)
Dec 05, 2006 8.494 8.597 8.423 8.480 603,365 +0.01(+0.07%)
Dec 04, 2006 8.875 8.875 8.412 8.474 1,162,538 -0.47(-5.24%)
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.