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 (%)
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%)
Dec 01, 2006 8.816 8.976 8.814 8.943 451,543 +0.13(+1.53%)
Nov 30, 2006 8.973 9.010 8.698 8.808 508,922 -0.06(-0.63%)
Nov 29, 2006 8.541 8.881 8.527 8.864 592,317 +0.33(+3.81%)
Nov 28, 2006 8.404 8.564 8.398 8.538 316,116 +0.10(+1.23%)
Nov 27, 2006 8.670 8.684 8.381 8.435 513,199 -0.21(-2.43%)
Nov 24, 2006 8.701 8.726 8.631 8.645 142,555 -0.08(-0.87%)
Nov 22, 2006 8.597 8.721 8.558 8.721 332,510 +0.12(+1.44%)
Nov 21, 2006 8.586 8.656 8.561 8.597 430,873 +0.04(+0.46%)
Nov 20, 2006 8.712 8.712 8.477 8.558 569,152 +0.11(+1.33%)
Nov 17, 2006 8.376 8.474 8.348 8.446 668,584 +0.20(+2.42%)
Nov 16, 2006 8.221 8.303 8.216 8.247 302,930 +0.01(+0.17%)
Nov 15, 2006 8.171 8.286 8.143 8.233 284,397 +0.09(+1.10%)
Nov 14, 2006 8.084 8.151 8.056 8.143 329,302 +0.06(+0.69%)
Nov 13, 2006 8.067 8.140 8.050 8.087 278,339 -0.00(-0.03%)
Nov 10, 2006 8.151 8.151 8.070 8.089 192,449 -0.05(-0.59%)
Nov 09, 2006 8.160 8.179 8.115 8.137 249,828 -0.00(-0.03%)
Nov 08, 2006 8.162 8.199 8.067 8.140 378,484 +0.00(+0.00%)
Nov 07, 2006 8.221 8.249 8.081 8.140 209,912 -0.03(-0.41%)
Nov 06, 2006 8.061 8.230 8.003 8.174 372,782 +0.15(+1.92%)
Nov 03, 2006 7.871 8.031 7.871 8.019 229,157 +0.10(+1.20%)
Nov 02, 2006 7.927 7.988 7.873 7.924 556,322 +0.02(+0.25%)
Nov 01, 2006 8.120 8.120 7.831 7.904 432,655 -0.20(-2.49%)
Oct 31, 2006 7.997 8.106 7.969 8.106 194,231 +0.10(+1.30%)
Oct 30, 2006 8.081 8.081 7.997 8.003 372,425 -0.03(-0.35%)
Oct 27, 2006 8.056 8.098 8.031 8.031 208,843 -0.01(-0.07%)
Oct 26, 2006 8.036 8.112 8.022 8.036 245,907 -0.00(-0.03%)
Oct 25, 2006 8.005 8.112 8.005 8.039 217,396 +0.01(+0.14%)
Oct 24, 2006 7.955 8.053 7.946 8.028 224,524 +0.10(+1.27%)
Oct 23, 2006 7.983 8.005 7.924 7.927 208,130 -0.02(-0.21%)
Oct 20, 2006 8.019 8.042 7.930 7.944 338,568 -0.03(-0.42%)
Oct 19, 2006 8.025 8.075 7.927 7.977 373,494 -0.06(-0.70%)
Oct 18, 2006 8.025 8.089 7.991 8.033 288,674 +0.02(+0.28%)
Oct 17, 2006 7.938 8.025 7.924 8.011 423,389 +0.08(+0.95%)
Oct 16, 2006 7.899 7.983 7.848 7.935 297,227 +0.07(+0.93%)
Oct 13, 2006 7.800 7.890 7.800 7.862 268,360 +0.01(+0.11%)
Oct 12, 2006 7.862 7.941 7.812 7.854 340,350 +0.01(+0.07%)
Oct 11, 2006 7.837 7.893 7.815 7.848 251,966 -0.02(-0.21%)
Oct 10, 2006 7.859 7.902 7.817 7.865 299,009 -0.01(-0.11%)
Oct 09, 2006 7.820 7.901 7.806 7.873 239,492 +0.00(+0.00%)
Oct 06, 2006 7.786 7.882 7.742 7.873 260,163 +0.09(+1.12%)
Oct 05, 2006 7.657 7.786 7.657 7.786 238,780 +0.14(+1.80%)
Oct 04, 2006 7.632 7.669 7.624 7.649 383,830 +0.03(+0.44%)
Oct 03, 2006 7.767 7.789 7.568 7.615 404,144 -0.16(-2.06%)
Oct 02, 2006 7.713 7.786 7.663 7.775 260,519 -0.04(-0.47%)
Sep 29, 2006 7.800 7.834 7.772 7.812 325,738 +0.03(+0.40%)
Sep 28, 2006 7.758 7.829 7.730 7.781 425,527 +0.03(+0.33%)
Sep 27, 2006 7.733 7.812 7.691 7.756 371,000 +0.05(+0.66%)
Sep 26, 2006 7.671 7.705 7.621 7.705 307,563 +0.03(+0.44%)
Sep 25, 2006 7.556 7.688 7.531 7.671 488,964 +0.14(+1.82%)
Sep 22, 2006 7.568 7.598 7.509 7.534 263,727 -0.04(-0.59%)
Sep 21, 2006 7.629 7.646 7.526 7.579 384,899 -0.04(-0.55%)
Sep 20, 2006 7.593 7.649 7.579 7.621 361,377 +0.01(+0.18%)
Sep 19, 2006 7.719 7.744 7.596 7.607 302,217 -0.11(-1.42%)
Sep 18, 2006 7.652 7.739 7.643 7.716 261,945 +0.04(+0.51%)
Sep 15, 2006 7.680 7.733 7.632 7.677 338,212 -0.02(-0.22%)
Sep 14, 2006 7.713 7.730 7.663 7.694 342,132 +0.01(+0.07%)
Sep 13, 2006 7.660 7.758 7.646 7.688 379,197 +0.02(+0.22%)
Sep 12, 2006 7.677 7.736 7.635 7.671 356,031 -0.00(-0.04%)
Sep 11, 2006 7.744 7.761 7.635 7.674 487,182 -0.11(-1.37%)
Sep 08, 2006 7.733 7.792 7.725 7.781 265,509 +0.04(+0.58%)
Sep 07, 2006 7.764 7.803 7.725 7.736 339,637 -0.05(-0.65%)
Sep 06, 2006 7.800 7.815 7.722 7.786 425,883 -0.04(-0.57%)
Sep 05, 2006 7.848 7.848 7.753 7.831 257,668 -0.04(-0.57%)
Sep 01, 2006 7.798 7.876 7.756 7.876 271,924 +0.11(+1.41%)
Aug 31, 2006 7.713 7.767 7.691 7.767 190,311 +0.05(+0.69%)
Aug 30, 2006 7.660 7.719 7.657 7.713 252,322 +0.03(+0.40%)
Aug 29, 2006 7.694 7.713 7.643 7.683 262,301 -0.02(-0.25%)
Aug 28, 2006 7.632 7.702 7.612 7.702 285,110 +0.06(+0.81%)
Aug 25, 2006 7.610 7.641 7.548 7.641 255,886 +0.05(+0.63%)
Aug 24, 2006 7.548 7.596 7.534 7.593 249,828 +0.03(+0.33%)
Aug 23, 2006 7.554 7.604 7.469 7.568 368,861 -0.01(-0.19%)
Aug 22, 2006 7.576 7.624 7.570 7.582 203,854 -0.01(-0.07%)
Aug 21, 2006 7.576 7.594 7.551 7.587 205,279 -0.01(-0.11%)
Aug 18, 2006 7.604 7.604 7.528 7.596 165,364 +0.00(+0.04%)
Aug 17, 2006 7.540 7.593 7.523 7.593 270,855 +0.05(+0.67%)
Aug 16, 2006 7.545 7.573 7.478 7.542 239,492 +0.01(+0.11%)
Aug 15, 2006 7.559 7.576 7.511 7.534 227,732 +0.00(+0.04%)
Aug 14, 2006 7.576 7.576 7.506 7.531 266,578 -0.04(-0.59%)
Aug 11, 2006 7.500 7.576 7.492 7.576 310,414 +0.06(+0.78%)
Aug 10, 2006 7.464 7.568 7.450 7.517 182,470 +0.04(+0.53%)
Aug 09, 2006 7.528 7.565 7.464 7.478 269,429 -0.02(-0.30%)
Aug 08, 2006 7.548 7.562 7.436 7.500 261,232 -0.05(-0.63%)
Aug 07, 2006 7.517 7.565 7.469 7.548 187,460 +0.04(+0.52%)
Aug 04, 2006 7.492 7.570 7.472 7.509 398,442 +0.04(+0.53%)
Aug 03, 2006 7.439 7.492 7.419 7.469 214,189 +0.03(+0.38%)
Aug 02, 2006 7.464 7.478 7.422 7.441 221,317 +0.03(+0.45%)
Aug 01, 2006 7.478 7.486 7.385 7.408 296,515 -0.04(-0.56%)
Jul 31, 2006 7.408 7.461 7.399 7.450 199,221 +0.03(+0.34%)
Jul 28, 2006 7.486 7.498 7.402 7.424 142,198 -0.04(-0.60%)
Jul 27, 2006 7.492 7.556 7.453 7.469 137,922 -0.02(-0.22%)
Jul 26, 2006 7.394 7.495 7.394 7.486 207,417 +0.04(+0.53%)
Jul 25, 2006 7.394 7.450 7.352 7.447 326,808 +0.08(+1.03%)
Jul 24, 2006 7.357 7.408 7.352 7.371 207,061 -0.01(-0.11%)
Jul 21, 2006 7.349 7.433 7.349 7.380 187,460 +0.03(+0.42%)
Jul 20, 2006 7.349 7.363 7.301 7.349 150,039 +0.02(+0.23%)
Jul 19, 2006 7.346 7.360 7.295 7.332 321,462 -0.01(-0.19%)
Jul 18, 2006 7.338 7.360 7.323 7.346 259,450 +0.02(+0.31%)
Jul 17, 2006 7.256 7.346 7.256 7.323 213,120 +0.03(+0.42%)
Jul 14, 2006 7.295 7.318 7.256 7.293 280,477 +0.01(+0.08%)
Jul 13, 2006 7.239 7.287 7.217 7.287 274,775 +0.06(+0.82%)
Jul 12, 2006 7.186 7.245 7.183 7.228 170,353 +0.05(+0.70%)
Jul 11, 2006 7.183 7.214 7.169 7.178 156,810 -0.01(-0.08%)
Jul 10, 2006 7.124 7.208 7.113 7.183 233,077 +0.03(+0.43%)
Jul 07, 2006 7.155 7.239 7.141 7.152 310,770 -0.00(-0.04%)
Jul 06, 2006 7.133 7.197 7.099 7.155 235,216 -0.01(-0.08%)
Jul 05, 2006 7.107 7.239 7.071 7.161 354,606 +0.03(+0.35%)
Jul 03, 2006 7.063 7.155 7.015 7.135 60,229 -0.06(-0.86%)
Jun 30, 2006 7.166 7.228 7.128 7.197 394,878 +0.03(+0.43%)
Jun 29, 2006 7.253 7.267 7.144 7.166 279,408 -0.08(-1.05%)
Jun 28, 2006 7.208 7.290 7.169 7.242 303,642 +0.06(+0.82%)
Jun 27, 2006 7.197 7.267 7.141 7.183 291,525 -0.01(-0.19%)
Jun 26, 2006 7.029 7.197 7.029 7.197 262,658 +0.13(+1.79%)
Jun 23, 2006 7.015 7.099 7.004 7.071 172,491 +0.05(+0.76%)
Jun 22, 2006 7.023 7.057 6.956 7.018 210,625 -0.01(-0.16%)
Jun 21, 2006 7.012 7.071 6.990 7.029 211,338 +0.03(+0.36%)
Jun 20, 2006 6.959 7.026 6.939 7.004 229,514 +0.04(+0.65%)
Jun 19, 2006 6.973 7.054 6.931 6.959 194,587 -0.01(-0.20%)
Jun 16, 2006 6.976 7.026 6.959 6.973 164,294 -0.02(-0.28%)
Jun 15, 2006 6.987 7.029 6.931 6.992 244,482 -0.02(-0.32%)
Jun 14, 2006 6.942 7.051 6.908 7.015 444,059 +0.07(+1.05%)
Jun 13, 2006 7.102 7.127 6.875 6.942 340,350 -0.20(-2.79%)
Jun 12, 2006 7.180 7.180 7.102 7.141 201,715 -0.04(-0.55%)
Jun 09, 2006 7.144 7.189 7.091 7.180 177,837 +0.03(+0.39%)
Jun 08, 2006 7.138 7.161 7.085 7.152 481,836 +0.02(+0.28%)
Jun 07, 2006 7.211 7.211 7.124 7.133 208,487 -0.04(-0.51%)
Jun 06, 2006 7.197 7.211 7.110 7.169 258,025 -0.07(-0.97%)
Jun 05, 2006 7.318 7.352 7.231 7.239 141,129 -0.11(-1.49%)
Jun 02, 2006 7.326 7.363 7.298 7.349 183,896 +0.05(+0.69%)
Jun 01, 2006 7.164 7.357 7.164 7.298 358,526 +0.06(+0.89%)
May 31, 2006 7.147 7.234 7.147 7.234 332,866 +0.08(+1.18%)
May 30, 2006 7.015 7.155 7.015 7.150 193,875 +0.19(+2.70%)
May 26, 2006 6.973 6.973 6.908 6.962 235,216 -0.01(-0.16%)
May 25, 2006 6.832 6.973 6.832 6.973 298,296 +0.09(+1.35%)
May 24, 2006 6.897 6.939 6.790 6.880 313,978 -0.04(-0.63%)
May 23, 2006 6.976 7.018 6.897 6.924 264,083 -0.05(-0.74%)
May 22, 2006 7.034 7.034 6.945 6.976 161,800 -0.09(-1.23%)
May 19, 2006 7.009 7.077 6.908 7.063 263,370 +0.07(+0.96%)
May 18, 2006 6.987 7.029 6.984 6.995 216,327 +0.00(+0.00%)
May 17, 2006 7.119 7.119 6.956 6.995 264,796 -0.12(-1.73%)
May 16, 2006 7.026 7.119 7.018 7.119 216,327 +0.08(+1.16%)
May 15, 2006 7.020 7.048 7.004 7.037 246,264 +0.02(+0.24%)
May 12, 2006 7.018 7.071 7.018 7.020 256,599 -0.01(-0.12%)
May 11, 2006 7.077 7.093 7.023 7.029 353,893 -0.05(-0.71%)
May 10, 2006 7.158 7.158 7.043 7.079 302,217 -0.08(-1.14%)
May 09, 2006 7.169 7.200 7.144 7.161 225,593 -0.01(-0.12%)
May 08, 2006 7.155 7.180 7.147 7.169 206,705 -0.01(-0.20%)
May 05, 2006 7.295 7.295 7.183 7.183 212,763 -0.06(-0.81%)
May 04, 2006 7.281 7.281 7.180 7.242 268,003 -0.04(-0.54%)
May 03, 2006 7.236 7.287 7.152 7.281 371,000 +0.06(+0.78%)
May 02, 2006 7.130 7.228 7.127 7.225 311,839 +0.07(+0.94%)
May 01, 2006 7.189 7.206 7.141 7.158 181,757 -0.05(-0.66%)
Apr 28, 2006 7.127 7.206 7.116 7.206 156,098 +0.06(+0.86%)
Apr 27, 2006 7.085 7.169 7.074 7.144 160,731 +0.04(+0.55%)
Apr 26, 2006 7.105 7.192 7.102 7.105 231,295 -0.01(-0.20%)
Apr 25, 2006 7.085 7.158 7.085 7.119 311,483 +0.02(+0.28%)
Apr 24, 2006 7.127 7.147 7.088 7.099 281,190 -0.07(-0.98%)
Apr 21, 2006 7.060 7.194 7.034 7.169 307,206 +0.14(+1.96%)
Apr 20, 2006 7.099 7.099 7.032 7.032 243,056 -0.07(-0.95%)
Apr 19, 2006 7.180 7.180 7.099 7.099 224,880 -0.06(-0.86%)
Apr 18, 2006 7.183 7.192 7.105 7.161 239,136 -0.02(-0.27%)
Apr 17, 2006 7.043 7.222 7.015 7.180 444,059 +0.11(+1.55%)
Apr 13, 2006 7.088 7.124 7.020 7.071 193,518 -0.02(-0.24%)
Apr 12, 2006 7.071 7.127 7.071 7.088 140,060 -0.03(-0.35%)
Apr 11, 2006 7.127 7.152 7.060 7.113 200,290 -0.01(-0.12%)
Apr 10, 2006 7.138 7.141 7.074 7.121 154,316 +0.02(+0.28%)
Apr 07, 2006 7.180 7.183 7.079 7.102 126,161 -0.07(-0.94%)
Apr 06, 2006 7.239 7.239 7.169 7.169 191,024 -0.07(-0.97%)
Apr 05, 2006 7.239 7.253 7.211 7.239 221,673 -0.01(-0.19%)
Apr 04, 2006 7.253 7.267 7.220 7.253 176,055 +0.06(+0.82%)
Apr 03, 2006 7.197 7.206 7.150 7.194 185,321 -0.10(-1.31%)
Mar 31, 2006 7.253 7.290 7.232 7.290 286,179 +0.03(+0.39%)
Mar 30, 2006 7.245 7.273 7.239 7.262 161,087 +0.01(+0.12%)
Mar 29, 2006 7.214 7.267 7.189 7.253 186,034 +0.01(+0.19%)
Mar 28, 2006 7.186 7.265 7.172 7.239 249,828 +0.03(+0.43%)
Mar 27, 2006 7.281 7.281 7.172 7.208 203,497 -0.04(-0.50%)
Mar 24, 2006 7.242 7.284 7.197 7.245 255,173 +0.04(+0.55%)
Mar 23, 2006 7.147 7.225 7.107 7.206 265,865 +0.09(+1.22%)
Mar 22, 2006 7.088 7.141 7.071 7.119 296,158 +0.03(+0.44%)
Mar 21, 2006 7.141 7.178 7.079 7.088 301,860 -0.05(-0.75%)
Mar 20, 2006 7.222 7.222 7.116 7.141 258,737 -0.07(-0.97%)
Mar 17, 2006 7.231 7.267 7.211 7.211 225,237 -0.02(-0.27%)
Mar 16, 2006 7.189 7.276 7.189 7.231 190,667 +0.03(+0.43%)
Mar 15, 2006 7.175 7.214 7.135 7.200 231,652 +0.06(+0.90%)
Mar 14, 2006 7.189 7.222 7.124 7.135 253,035 -0.02(-0.24%)
Mar 13, 2006 7.239 7.239 7.130 7.152 332,510 -0.02(-0.31%)
Mar 10, 2006 7.178 7.208 7.105 7.175 156,454 +0.01(+0.16%)
Mar 09, 2006 7.054 7.166 7.054 7.164 189,242 +0.08(+1.15%)
Mar 08, 2006 7.091 7.096 7.020 7.082 310,414 +0.02(+0.24%)
Mar 07, 2006 7.060 7.102 7.018 7.065 221,317 -0.03(-0.36%)
Mar 06, 2006 7.127 7.127 7.057 7.091 213,476 -0.04(-0.55%)
Mar 03, 2006 7.079 7.155 7.077 7.130 283,685 +0.03(+0.36%)
Mar 02, 2006 7.113 7.138 7.085 7.105 194,587 -0.02(-0.31%)
Mar 01, 2006 7.135 7.197 7.105 7.127 224,880 -0.01(-0.12%)
Feb 28, 2006 7.166 7.197 7.096 7.135 254,461 -0.03(-0.43%)
Feb 27, 2006 7.239 7.239 7.161 7.166 184,609 -0.03(-0.47%)
Feb 24, 2006 7.138 7.239 7.121 7.200 244,838 +0.10(+1.42%)
Feb 23, 2006 7.155 7.189 7.088 7.099 192,449 -0.05(-0.71%)
Feb 22, 2006 7.155 7.178 7.110 7.150 215,258 -0.01(-0.12%)
Feb 21, 2006 7.091 7.158 7.063 7.158 232,365 +0.07(+0.95%)
Feb 17, 2006 7.152 7.211 7.088 7.091 268,003 -0.06(-0.86%)
Feb 16, 2006 7.158 7.158 7.113 7.152 167,502 -0.01(-0.20%)
Feb 15, 2006 6.995 7.166 6.990 7.166 232,365 +0.17(+2.45%)
Feb 14, 2006 7.043 7.085 6.992 6.995 246,977 -0.05(-0.68%)
Feb 13, 2006 7.015 7.060 6.964 7.043 279,764 +0.03(+0.40%)
Feb 10, 2006 7.110 7.110 7.015 7.015 301,860 -0.09(-1.26%)
Feb 09, 2006 7.088 7.180 7.071 7.105 242,343 -0.05(-0.71%)
Feb 08, 2006 7.231 7.231 7.121 7.155 260,163 -0.08(-1.09%)
Feb 07, 2006 7.239 7.270 7.194 7.234 271,924 -0.02(-0.23%)
Feb 06, 2006 7.211 7.281 7.183 7.251 236,998 +0.04(+0.54%)
Feb 03, 2006 7.267 7.273 7.164 7.211 263,727 -0.03(-0.39%)
Feb 02, 2006 7.225 7.242 7.172 7.239 309,344 +0.05(+0.74%)
Feb 01, 2006 7.152 7.222 7.130 7.186 322,174 +0.06(+0.83%)
Jan 31, 2006 7.057 7.155 7.018 7.127 349,260 +0.06(+0.79%)
Jan 30, 2006 6.992 7.079 6.970 7.071 381,691 +0.12(+1.78%)
Jan 27, 2006 7.015 7.034 6.947 6.947 261,588 -0.04(-0.56%)
Jan 26, 2006 7.088 7.138 6.987 6.987 255,530 -0.13(-1.81%)
Jan 25, 2006 7.211 7.239 7.063 7.116 309,344 -0.12(-1.59%)
Jan 24, 2006 7.099 7.231 7.088 7.231 147,544 +0.10(+1.34%)
Jan 23, 2006 7.200 7.211 7.127 7.135 224,524 -0.05(-0.66%)
Jan 20, 2006 7.085 7.197 7.015 7.183 281,903 +0.14(+1.99%)
Jan 19, 2006 7.099 7.121 6.995 7.043 252,322 -0.01(-0.20%)
Jan 18, 2006 7.071 7.099 6.945 7.057 277,270 +0.03(+0.40%)
Jan 17, 2006 7.029 7.071 6.992 7.029 246,620 +0.04(+0.60%)
Jan 13, 2006 6.959 7.082 6.917 6.987 327,520 +0.03(+0.44%)
Jan 12, 2006 7.169 7.211 6.956 6.956 279,764 -0.22(-3.01%)
Jan 11, 2006 7.183 7.211 7.113 7.172 209,912 +0.04(+0.63%)
Jan 10, 2006 7.110 7.166 7.032 7.127 274,418 +0.02(+0.24%)
Jan 09, 2006 7.150 7.152 7.093 7.110 230,226 -0.02(-0.24%)
Jan 06, 2006 7.043 7.133 7.034 7.127 248,402 +0.08(+1.11%)
Jan 05, 2006 7.032 7.065 6.987 7.048 186,034 -0.01(-0.08%)
Jan 04, 2006 6.931 7.054 6.900 7.054 311,839 +0.08(+1.13%)
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.