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 30, 2016 9.313 9.313 9.313 0 +0.04(+0.41%)
Dec 29, 2016 9.356 9.377 9.251 9.275 1,017,344 -0.04(-0.46%)
Dec 28, 2016 9.508 9.508 9.279 9.318 1,035,728 -0.15(-1.61%)
Dec 27, 2016 9.403 9.513 9.394 9.470 1,300,686 +0.07(+0.76%)
Dec 23, 2016 9.398 9.398 9.398 0 +0.10(+1.13%)
Dec 22, 2016 9.089 9.322 9.089 9.294 1,691,658 +0.23(+2.52%)
Dec 21, 2016 8.966 9.103 8.966 9.065 1,072,944 +0.11(+1.22%)
Dec 20, 2016 9.132 9.144 8.923 8.956 2,445,045 -0.11(-1.21%)
Dec 19, 2016 9.137 9.175 9.037 9.065 1,056,328 -0.04(-0.47%)
Dec 16, 2016 9.084 9.142 9.038 9.108 889,725 +0.04(+0.47%)
Dec 15, 2016 9.037 9.127 8.947 9.065 1,004,169 +0.03(+0.37%)
Dec 14, 2016 9.075 9.208 9.018 9.032 1,287,812 -0.06(-0.63%)
Dec 13, 2016 9.194 9.208 9.070 9.089 1,117,561 -0.01(-0.16%)
Dec 12, 2016 9.341 9.341 9.084 9.103 877,316 -0.03(-0.36%)
Dec 09, 2016 9.151 9.208 9.108 9.137 680,115 +0.01(+0.16%)
Dec 08, 2016 9.151 9.222 9.108 9.123 950,634 -0.08(-0.83%)
Dec 07, 2016 9.170 9.256 9.132 9.199 680,285 -0.01(-0.15%)
Dec 06, 2016 9.137 9.275 9.118 9.213 661,769 -0.03(-0.36%)
Dec 05, 2016 9.303 9.345 9.184 9.246 652,888 -0.04(-0.41%)
Dec 02, 2016 9.227 9.394 9.211 9.284 474,885 +0.03(+0.36%)
Dec 01, 2016 9.474 9.508 9.203 9.251 1,131,141 -0.13(-1.37%)
Nov 30, 2016 9.260 9.424 9.251 9.379 1,013,898 +0.43(+4.84%)
Nov 29, 2016 8.908 9.089 8.823 8.947 1,056,040 -0.18(-1.93%)
Nov 28, 2016 9.436 9.442 9.103 9.123 848,707 -0.26(-2.79%)
Nov 25, 2016 9.403 9.465 9.356 9.384 118,721 -0.01(-0.10%)
Nov 23, 2016 9.394 9.394 9.394 0 -0.18(-1.84%)
Nov 22, 2016 9.560 9.650 9.460 9.570 742,771 +0.02(+0.25%)
Nov 21, 2016 9.517 9.574 9.299 9.546 782,243 +0.28(+2.98%)
Nov 18, 2016 9.432 9.432 9.246 9.270 660,570 -0.09(-0.97%)
Nov 17, 2016 9.432 9.517 9.299 9.360 622,565 +0.02(+0.25%)
Nov 16, 2016 9.451 9.515 9.275 9.337 756,111 -0.21(-2.24%)
Nov 15, 2016 9.436 9.598 9.356 9.551 725,459 +0.24(+2.61%)
Nov 14, 2016 9.184 9.379 9.137 9.308 780,456 -0.00(-0.05%)
Nov 11, 2016 9.299 9.335 9.111 9.313 785,586 -0.02(-0.25%)
Nov 10, 2016 9.199 9.370 9.199 9.337 876,342 +0.16(+1.76%)
Nov 09, 2016 8.561 9.241 8.547 9.175 1,261,102 +0.50(+5.76%)
Nov 08, 2016 8.718 8.818 8.675 8.675 744,121 -0.06(-0.65%)
Nov 07, 2016 8.785 8.837 8.680 8.733 508,659 +0.07(+0.82%)
Nov 04, 2016 8.718 8.728 8.590 8.661 761,265 -0.09(-1.03%)
Nov 03, 2016 8.752 8.780 8.675 8.752 607,726 -0.02(-0.22%)
Nov 02, 2016 8.823 8.885 8.656 8.771 966,981 -0.14(-1.60%)
Nov 01, 2016 9.027 9.032 8.856 8.913 566,053 -0.05(-0.58%)
Oct 31, 2016 9.037 9.113 8.918 8.966 720,886 -0.12(-1.36%)
Oct 28, 2016 9.108 9.237 9.065 9.089 365,421 -0.06(-0.68%)
Oct 27, 2016 9.341 9.375 9.132 9.151 735,406 -0.15(-1.59%)
Oct 26, 2016 9.065 9.322 9.065 9.299 708,732 +0.10(+1.03%)
Oct 25, 2016 9.279 9.351 9.189 9.203 611,815 -0.14(-1.48%)
Oct 24, 2016 9.413 9.479 9.275 9.341 696,846 -0.04(-0.41%)
Oct 21, 2016 9.299 9.379 9.294 9.379 324,178 +0.04(+0.41%)
Oct 20, 2016 9.279 9.394 9.261 9.341 325,850 -0.01(-0.10%)
Oct 19, 2016 9.299 9.441 9.227 9.351 609,145 +0.14(+1.55%)
Oct 18, 2016 9.365 9.365 9.194 9.208 532,684 -0.03(-0.31%)
Oct 17, 2016 9.251 9.327 9.189 9.237 634,119 -0.01(-0.10%)
Oct 14, 2016 9.213 9.441 9.161 9.246 906,645 +0.11(+1.25%)
Oct 13, 2016 9.037 9.180 9.004 9.132 475,662 +0.02(+0.21%)
Oct 12, 2016 9.165 9.189 9.070 9.113 517,628 -0.04(-0.47%)
Oct 11, 2016 9.265 9.303 9.137 9.156 497,146 -0.16(-1.69%)
Oct 10, 2016 9.260 9.365 9.252 9.313 678,614 +0.12(+1.35%)
Oct 07, 2016 9.284 9.313 9.103 9.189 591,547 -0.08(-0.82%)
Oct 06, 2016 9.479 9.494 9.246 9.265 671,545 -0.15(-1.62%)
Oct 05, 2016 9.474 9.513 9.341 9.417 865,927 +0.00(+0.00%)
Oct 04, 2016 9.353 9.515 9.302 9.417 902,407 +0.03(+0.30%)
Oct 03, 2016 9.584 9.602 9.334 9.390 884,113 -0.16(-1.65%)
Sep 30, 2016 9.371 9.566 9.362 9.547 925,317 +0.18(+1.88%)
Sep 29, 2016 9.325 9.454 9.232 9.371 1,065,177 +0.17(+1.81%)
Sep 28, 2016 9.107 9.246 8.885 9.205 845,805 +0.19(+2.05%)
Sep 27, 2016 9.019 9.140 8.982 9.019 542,811 -0.09(-0.97%)
Sep 26, 2016 9.306 9.367 9.052 9.107 618,777 -0.13(-1.45%)
Sep 23, 2016 9.528 9.575 9.221 9.242 624,618 -0.27(-2.87%)
Sep 22, 2016 9.436 9.533 9.353 9.515 645,093 +0.23(+2.44%)
Sep 21, 2016 9.075 9.329 9.075 9.288 546,993 +0.26(+2.87%)
Sep 20, 2016 8.964 9.144 8.964 9.029 487,641 +0.00(+0.00%)
Sep 19, 2016 9.112 9.253 8.959 9.029 988,605 +0.00(+0.05%)
Sep 16, 2016 8.848 9.024 8.830 9.024 430,389 +0.12(+1.40%)
Sep 15, 2016 8.816 8.959 8.793 8.899 980,679 +0.14(+1.58%)
Sep 14, 2016 8.746 8.964 8.723 8.760 948,147 -0.05(-0.58%)
Sep 13, 2016 9.061 9.130 8.765 8.811 984,960 -0.28(-3.10%)
Sep 12, 2016 9.080 9.163 9.047 9.093 1,114,337 -0.14(-1.50%)
Sep 09, 2016 9.584 9.603 9.191 9.232 1,083,056 -0.46(-4.77%)
Sep 08, 2016 9.561 9.788 9.478 9.695 1,553,119 +0.28(+2.95%)
Sep 07, 2016 9.274 9.417 9.261 9.417 727,874 +0.19(+2.06%)
Sep 06, 2016 9.218 9.302 9.191 9.228 619,248 +0.05(+0.55%)
Sep 02, 2016 9.158 9.177 9.177 9.177 924,861 +0.12(+1.33%)
Sep 01, 2016 9.089 9.093 8.986 9.056 775,036 -0.05(-0.56%)
Aug 31, 2016 9.093 9.135 8.992 9.107 704,009 -0.06(-0.66%)
Aug 30, 2016 9.181 9.209 9.098 9.168 753,900 +0.03(+0.35%)
Aug 29, 2016 9.043 9.172 9.029 9.135 616,982 +0.04(+0.41%)
Aug 26, 2016 9.038 9.209 9.024 9.098 540,834 +0.10(+1.13%)
Aug 25, 2016 8.871 9.024 8.871 8.996 797,665 +0.08(+0.88%)
Aug 24, 2016 9.056 9.126 8.894 8.918 720,279 -0.23(-2.48%)
Aug 23, 2016 8.978 9.172 8.903 9.144 812,953 +0.20(+2.22%)
Aug 22, 2016 8.894 8.978 8.853 8.945 698,104 -0.07(-0.82%)
Aug 19, 2016 9.154 9.172 9.010 9.019 829,616 -0.12(-1.32%)
Aug 18, 2016 9.061 9.223 9.061 9.140 689,047 +0.11(+1.23%)
Aug 17, 2016 8.996 9.061 8.922 9.029 631,295 +0.00(+0.00%)
Aug 16, 2016 9.010 9.066 8.955 9.029 755,467 +0.04(+0.41%)
Aug 15, 2016 8.959 9.084 8.955 8.992 696,528 +0.06(+0.62%)
Aug 12, 2016 8.964 9.033 8.899 8.936 506,780 +0.09(+0.99%)
Aug 11, 2016 8.820 8.931 8.810 8.848 482,892 +0.05(+0.53%)
Aug 10, 2016 8.996 9.010 8.756 8.802 1,266,263 -0.19(-2.16%)
Aug 09, 2016 9.075 9.117 8.940 8.996 482,451 -0.03(-0.36%)
Aug 08, 2016 8.987 9.103 8.965 9.029 778,928 +0.13(+1.46%)
Aug 05, 2016 8.853 9.019 8.821 8.899 587,836 +0.05(+0.52%)
Aug 04, 2016 8.820 8.936 8.767 8.853 707,383 +0.00(+0.05%)
Aug 03, 2016 8.534 8.848 8.501 8.848 903,786 +0.33(+3.91%)
Aug 02, 2016 8.621 8.719 8.390 8.515 860,164 -0.07(-0.81%)
Aug 01, 2016 8.825 8.825 8.543 8.584 1,145,959 -0.25(-2.78%)
Jul 29, 2016 8.649 8.855 8.621 8.830 595,926 +0.13(+1.49%)
Jul 28, 2016 8.797 8.857 8.700 8.700 714,226 -0.12(-1.36%)
Jul 27, 2016 9.056 9.107 8.811 8.820 897,470 -0.10(-1.14%)
Jul 26, 2016 9.084 9.140 8.918 8.922 666,460 -0.18(-1.98%)
Jul 25, 2016 9.121 9.158 9.066 9.103 655,582 -0.12(-1.35%)
Jul 22, 2016 9.135 9.228 9.047 9.228 427,376 +0.14(+1.53%)
Jul 21, 2016 9.168 9.255 9.029 9.089 616,193 -0.05(-0.51%)
Jul 20, 2016 8.931 9.149 8.862 9.135 546,798 +0.17(+1.91%)
Jul 19, 2016 9.047 9.082 8.936 8.964 627,803 -0.10(-1.12%)
Jul 18, 2016 8.922 9.093 8.899 9.066 888,102 +0.06(+0.67%)
Jul 15, 2016 9.070 9.140 8.885 9.006 1,051,695 +0.02(+0.21%)
Jul 14, 2016 9.006 9.024 8.876 8.987 802,460 +0.07(+0.83%)
Jul 13, 2016 9.163 9.191 8.871 8.913 756,329 -0.19(-2.13%)
Jul 12, 2016 8.969 9.223 8.969 9.107 875,089 +0.24(+2.66%)
Jul 11, 2016 8.899 9.010 8.862 8.871 680,387 +0.02(+0.26%)
Jul 08, 2016 8.894 8.853 8.853 8.848 884,621 -0.00(-0.05%)
Jul 07, 2016 8.955 9.205 8.848 8.853 841,522 -0.05(-0.52%)
Jul 06, 2016 8.807 8.964 8.742 8.899 761,965 -0.04(-0.47%)
Jul 05, 2016 8.828 8.972 8.734 8.941 1,069,647 -0.10(-1.14%)
Jul 01, 2016 9.206 9.044 9.044 9.044 676,056 -0.11(-1.23%)
Jun 30, 2016 9.112 9.206 8.986 9.157 695,455 +0.04(+0.39%)
Jun 29, 2016 9.008 9.134 8.968 9.121 767,121 +0.22(+2.48%)
Jun 28, 2016 8.680 8.972 8.662 8.900 909,669 +0.42(+4.93%)
Jun 27, 2016 8.612 8.772 8.356 8.482 1,173,331 -0.32(-3.63%)
Jun 24, 2016 8.783 9.022 8.738 8.801 946,221 -0.28(-3.07%)
Jun 23, 2016 8.999 9.085 8.918 9.080 569,732 +0.20(+2.28%)
Jun 22, 2016 8.941 8.945 8.788 8.878 684,221 +0.04(+0.41%)
Jun 21, 2016 8.626 8.855 8.549 8.842 852,840 +0.22(+2.50%)
Jun 20, 2016 8.621 8.729 8.576 8.626 577,628 +0.13(+1.54%)
Jun 17, 2016 8.522 8.628 8.468 8.495 687,204 +0.09(+1.12%)
Jun 16, 2016 8.194 8.437 8.113 8.401 783,736 +0.13(+1.58%)
Jun 15, 2016 8.261 8.419 8.176 8.270 1,513,784 -0.01(-0.11%)
Jun 14, 2016 8.437 8.527 8.230 8.279 1,969,675 -0.19(-2.28%)
Jun 13, 2016 8.815 8.837 8.450 8.473 1,111,899 -0.39(-4.42%)
Jun 10, 2016 9.269 9.350 8.860 8.864 1,736,889 -0.61(-6.41%)
Jun 09, 2016 9.269 9.526 9.220 9.472 945,894 +0.09(+0.91%)
Jun 08, 2016 9.431 9.521 9.323 9.386 1,137,375 +0.04(+0.43%)
Jun 07, 2016 9.256 9.400 9.242 9.346 783,525 +0.09(+1.02%)
Jun 06, 2016 9.107 9.386 9.067 9.251 1,000,854 +0.19(+2.14%)
Jun 03, 2016 8.959 9.062 8.891 9.058 881,340 +0.11(+1.21%)
Jun 02, 2016 8.810 8.995 8.720 8.950 686,381 +0.07(+0.81%)
Jun 01, 2016 8.486 8.932 8.477 8.878 711,497 +0.29(+3.41%)
May 31, 2016 8.590 8.684 8.525 8.585 961,351 +0.03(+0.32%)
May 27, 2016 8.504 8.558 8.558 8.558 525,821 +0.07(+0.85%)
May 26, 2016 8.653 8.680 8.468 8.486 1,193,184 -0.09(-1.00%)
May 25, 2016 8.554 8.716 8.511 8.572 1,143,409 +0.09(+1.01%)
May 24, 2016 8.648 8.657 8.419 8.486 605,404 -0.10(-1.15%)
May 23, 2016 8.491 8.657 8.441 8.585 812,528 +0.06(+0.69%)
May 20, 2016 8.491 8.648 8.410 8.527 969,914 +0.11(+1.34%)
May 19, 2016 8.018 8.491 7.856 8.414 1,957,601 +0.32(+3.95%)
May 18, 2016 8.207 8.279 8.050 8.095 806,967 -0.09(-1.05%)
May 17, 2016 8.018 8.302 7.951 8.180 1,584,808 +0.21(+2.60%)
May 16, 2016 7.892 8.099 7.838 7.973 1,214,921 +0.23(+2.96%)
May 13, 2016 7.699 7.816 7.649 7.744 450,402 +0.04(+0.53%)
May 12, 2016 7.555 7.726 7.555 7.703 1,115,088 +0.22(+3.01%)
May 11, 2016 7.433 7.573 7.289 7.478 1,129,041 -0.01(-0.12%)
May 10, 2016 7.559 7.685 7.474 7.487 1,259,825 -0.04(-0.48%)
May 09, 2016 7.730 7.730 7.402 7.523 854,891 -0.21(-2.68%)
May 06, 2016 7.753 7.861 7.703 7.730 825,749 -0.08(-0.98%)
May 05, 2016 7.906 8.036 7.780 7.807 785,041 +0.09(+1.23%)
May 04, 2016 7.726 7.798 7.604 7.712 891,821 +0.05(+0.70%)
May 03, 2016 7.856 7.870 7.573 7.658 1,172,060 -0.30(-3.73%)
May 02, 2016 8.176 8.185 7.888 7.955 675,594 -0.20(-2.43%)
Apr 29, 2016 8.072 8.212 7.942 8.153 955,042 +0.11(+1.34%)
Apr 28, 2016 8.077 8.207 7.964 8.045 1,024,990 -0.05(-0.67%)
Apr 27, 2016 7.987 8.180 7.906 8.099 1,425,490 +0.28(+3.57%)
Apr 26, 2016 7.816 7.883 7.726 7.820 1,025,572 +0.07(+0.93%)
Apr 25, 2016 8.014 8.054 7.721 7.748 956,304 -0.27(-3.31%)
Apr 22, 2016 8.041 8.095 7.946 8.014 706,425 +0.07(+0.91%)
Apr 21, 2016 7.915 8.077 7.881 7.942 928,824 +0.04(+0.57%)
Apr 20, 2016 7.699 8.077 7.699 7.897 1,036,500 +0.11(+1.45%)
Apr 19, 2016 7.546 7.820 7.537 7.784 1,091,391 +0.34(+4.53%)
Apr 18, 2016 6.911 7.519 6.911 7.447 1,251,278 +0.26(+3.63%)
Apr 15, 2016 7.271 7.420 7.150 7.186 1,277,129 -0.14(-1.96%)
Apr 14, 2016 7.352 7.357 7.240 7.330 544,783 +0.00(+0.06%)
Apr 13, 2016 7.271 7.370 7.204 7.325 836,514 +0.04(+0.62%)
Apr 12, 2016 6.947 7.345 6.938 7.280 1,143,751 +0.36(+5.13%)
Apr 11, 2016 6.965 7.096 6.889 6.925 751,518 +0.03(+0.39%)
Apr 08, 2016 6.875 7.046 6.866 6.898 957,335 +0.19(+2.89%)
Apr 07, 2016 6.686 6.794 6.614 6.704 880,658 -0.03(-0.40%)
Apr 06, 2016 6.826 6.880 6.686 6.731 983,949 +0.08(+1.15%)
Apr 05, 2016 6.871 6.943 6.646 6.655 808,732 -0.30(-4.33%)
Apr 04, 2016 7.073 7.123 6.916 6.956 935,973 -0.23(-3.19%)
Apr 01, 2016 7.047 7.203 6.981 7.186 1,119,237 -0.02(-0.30%)
Mar 31, 2016 6.864 7.316 6.860 7.208 1,518,298 +0.29(+4.21%)
Mar 30, 2016 6.894 7.047 6.860 6.916 858,622 +0.10(+1.47%)
Mar 29, 2016 6.633 6.890 6.516 6.816 807,270 +0.13(+1.89%)
Mar 28, 2016 6.921 6.921 6.677 6.690 806,300 -0.19(-2.72%)
Mar 24, 2016 6.938 6.877 6.877 6.877 1,222,120 -0.18(-2.59%)
Mar 23, 2016 7.190 7.268 7.012 7.060 963,187 -0.27(-3.62%)
Mar 22, 2016 7.038 7.360 6.995 7.325 1,236,704 +0.20(+2.87%)
Mar 21, 2016 7.034 7.147 6.877 7.121 1,430,331 +0.07(+1.05%)
Mar 18, 2016 7.160 7.221 6.847 7.047 1,191,590 +0.00(+0.06%)
Mar 17, 2016 7.051 7.225 6.968 7.042 1,264,662 +0.10(+1.38%)
Mar 16, 2016 6.642 6.981 6.629 6.947 993,857 +0.37(+5.69%)
Mar 15, 2016 6.599 6.673 6.433 6.573 1,204,965 -0.15(-2.26%)
Mar 14, 2016 6.599 6.773 6.494 6.725 1,012,853 +0.07(+0.98%)
Mar 11, 2016 6.486 6.690 6.464 6.660 1,335,049 +0.32(+5.08%)
Mar 10, 2016 6.512 6.525 6.259 6.338 796,573 -0.18(-2.80%)
Mar 09, 2016 6.555 6.607 6.438 6.520 967,261 +0.09(+1.42%)
Mar 08, 2016 6.886 6.886 6.390 6.429 1,172,757 -0.48(-6.93%)
Mar 07, 2016 6.755 6.947 6.730 6.908 1,649,372 +0.14(+2.06%)
Mar 04, 2016 6.951 6.960 6.712 6.768 2,060,323 -0.10(-1.46%)
Mar 03, 2016 6.768 7.068 6.729 6.868 2,345,307 +0.07(+0.96%)
Mar 02, 2016 6.451 6.803 6.407 6.803 1,070,306 +0.31(+4.76%)
Mar 01, 2016 6.694 6.842 6.381 6.494 1,725,971 -0.17(-2.48%)
Feb 29, 2016 6.459 6.690 6.368 6.660 1,401,008 +0.28(+4.43%)
Feb 26, 2016 6.259 6.429 6.173 6.377 1,669,663 +0.30(+4.86%)
Feb 25, 2016 6.046 6.098 5.851 6.081 1,387,225 -0.03(-0.50%)
Feb 24, 2016 5.981 6.233 5.794 6.111 2,218,610 -0.02(-0.35%)
Feb 23, 2016 6.407 6.407 6.129 6.133 1,544,611 -0.33(-5.11%)
Feb 22, 2016 6.177 6.507 6.055 6.464 2,149,094 +0.57(+9.67%)
Feb 19, 2016 6.242 6.264 5.872 5.894 2,649,858 -0.38(-6.10%)
Feb 18, 2016 6.442 6.516 6.198 6.277 2,623,709 -0.00(-0.07%)
Feb 17, 2016 5.798 6.299 5.798 6.281 3,010,146 +0.64(+11.42%)
Feb 16, 2016 5.285 5.890 5.276 5.637 3,184,469 +0.41(+7.82%)
Feb 12, 2016 4.967 5.228 5.228 5.228 1,971,117 +0.43(+8.98%)
Feb 11, 2016 4.780 4.989 4.567 4.798 2,268,000 -0.13(-2.56%)
Feb 10, 2016 4.850 5.085 4.802 4.924 1,780,292 +0.06(+1.25%)
Feb 09, 2016 5.020 5.115 4.833 4.863 2,186,521 -0.34(-6.60%)
Feb 08, 2016 5.924 5.946 5.102 5.207 2,073,496 -0.88(-14.50%)
Feb 05, 2016 6.351 6.386 6.025 6.090 1,052,883 -0.29(-4.50%)
Feb 04, 2016 6.198 6.503 6.095 6.377 1,307,063 +0.24(+3.90%)
Feb 03, 2016 6.168 6.325 5.881 6.138 1,269,639 +0.12(+2.02%)
Feb 02, 2016 6.146 6.146 5.855 6.016 1,820,641 -0.23(-3.69%)
Feb 01, 2016 6.503 6.503 6.198 6.246 1,805,275 -0.43(-6.45%)
Jan 29, 2016 6.503 6.716 6.342 6.677 1,970,496 +0.30(+4.64%)
Jan 28, 2016 6.238 6.403 6.064 6.381 2,283,081 +0.47(+8.03%)
Jan 27, 2016 5.777 6.003 5.642 5.907 2,152,405 +0.07(+1.19%)
Jan 26, 2016 5.537 5.951 5.416 5.837 2,104,035 +0.38(+7.02%)
Jan 25, 2016 5.298 5.851 5.298 5.455 2,929,230 -0.08(-1.42%)
Jan 22, 2016 5.089 5.550 5.089 5.533 3,115,640 +0.65(+13.27%)
Jan 21, 2016 4.707 5.189 4.659 4.885 3,095,065 +0.08(+1.63%)
Jan 20, 2016 5.002 5.002 4.393 4.807 4,572,849 -0.41(-7.84%)
Jan 19, 2016 5.616 5.629 5.120 5.215 2,258,832 -0.31(-5.66%)
Jan 15, 2016 5.546 5.529 5.529 5.529 3,446,121 -0.20(-3.49%)
Jan 14, 2016 5.503 5.746 5.372 5.729 3,728,498 +0.28(+5.19%)
Jan 13, 2016 5.942 6.146 5.420 5.446 3,598,044 -0.40(-6.85%)
Jan 12, 2016 6.212 6.294 5.563 5.846 3,796,494 -0.22(-3.59%)
Jan 11, 2016 6.525 6.568 6.042 6.064 2,584,899 -0.46(-7.07%)
Jan 08, 2016 6.512 6.720 6.381 6.525 1,994,483 +0.03(+0.47%)
Jan 07, 2016 6.742 6.894 6.435 6.494 3,089,173 -0.44(-6.39%)
Jan 06, 2016 7.160 7.234 6.647 6.938 2,112,302 -0.39(-5.28%)
Jan 05, 2016 7.380 7.397 7.112 7.325 2,308,089 -0.00(-0.06%)
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.