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 )

11.20 -0.07 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Feb 27, 2009 4.181 4.528 4.040 4.357 0 +0.01(+0.12%)
Feb 26, 2009 4.578 4.586 4.294 4.352 421,336 -0.13(-2.81%)
Feb 25, 2009 4.158 4.711 3.952 4.477 738,259 +0.24(+5.64%)
Feb 24, 2009 3.899 4.254 3.776 4.238 689,985 +0.31(+7.81%)
Feb 23, 2009 4.364 4.364 3.823 3.932 993,487 -0.22(-5.39%)
Feb 20, 2009 4.394 4.402 4.150 4.155 928,750 -0.16(-3.73%)
Feb 19, 2009 4.754 4.754 4.314 4.316 876,861 -0.19(-4.13%)
Feb 18, 2009 4.704 4.711 4.487 4.503 504,253 -0.20(-4.33%)
Feb 17, 2009 4.809 4.832 4.455 4.706 932,757 -0.20(-4.05%)
Feb 13, 2009 4.991 5.056 4.865 4.905 568,919 -0.09(-1.71%)
Feb 12, 2009 4.870 5.182 4.812 4.991 953,314 +0.01(+0.15%)
Feb 11, 2009 4.930 5.046 4.830 4.983 972,957 +0.01(+0.20%)
Feb 10, 2009 4.825 5.204 4.565 4.973 933,818 +0.13(+2.70%)
Feb 09, 2009 4.754 5.003 4.601 4.842 737,909 +0.24(+5.19%)
Feb 06, 2009 4.666 5.018 4.603 4.603 1,051,311 +0.01(+0.22%)
Feb 05, 2009 4.535 4.608 4.475 4.593 1,166,290 +0.14(+3.16%)
Feb 04, 2009 4.379 4.628 4.354 4.452 1,427,664 +0.11(+2.61%)
Feb 03, 2009 4.425 4.528 4.276 4.339 581,871 +0.03(+0.76%)
Feb 02, 2009 4.412 4.460 4.168 4.306 985,508 -0.16(-3.60%)
Jan 30, 2009 4.301 4.568 4.296 4.467 0 -0.01(-0.17%)
Jan 29, 2009 4.447 4.576 4.384 4.475 546,862 -0.07(-1.44%)
Jan 28, 2009 4.543 4.724 4.452 4.540 794,175 +0.16(+3.68%)
Jan 27, 2009 4.128 4.440 3.974 4.379 1,289,841 +0.21(+5.01%)
Jan 26, 2009 3.869 4.319 3.864 4.171 1,144,441 +0.28(+7.11%)
Jan 23, 2009 3.962 3.962 3.851 3.894 1,035,325 -0.10(-2.46%)
Jan 22, 2009 3.831 4.145 3.831 3.992 650,440 +0.15(+3.93%)
Jan 21, 2009 3.924 4.010 3.823 3.841 1,314,716 -0.09(-2.18%)
Jan 20, 2009 4.299 4.326 3.911 3.927 621,789 -0.34(-7.91%)
Jan 16, 2009 4.291 4.319 4.176 4.264 642,760 -0.02(-0.41%)
Jan 15, 2009 4.158 4.339 4.115 4.281 599,112 +0.07(+1.61%)
Jan 14, 2009 4.025 4.226 3.841 4.213 856,618 +0.20(+5.02%)
Jan 13, 2009 4.226 4.326 3.987 4.012 757,222 -0.24(-5.57%)
Jan 12, 2009 4.319 4.480 4.223 4.249 961,170 -0.13(-3.04%)
Jan 09, 2009 4.377 4.447 4.332 4.382 608,662 +0.03(+0.75%)
Jan 08, 2009 4.238 4.457 4.168 4.349 938,168 -0.01(-0.12%)
Jan 07, 2009 4.465 4.465 4.251 4.354 1,291,634 -0.08(-1.87%)
Jan 06, 2009 4.271 4.470 4.193 4.437 998,707 +0.26(+6.33%)
Jan 05, 2009 4.027 4.181 4.005 4.173 759,536 +0.18(+4.41%)
Jan 02, 2009 3.974 4.085 3.838 3.997 0 +0.02(+0.57%)
Jan 01, 2009 3.628 3.974 3.538 3.974 0 +0.00(+0.00%)
Dec 31, 2008 3.628 3.974 3.538 3.974 1,063,028 +0.45(+12.72%)
Dec 30, 2008 3.427 3.582 3.299 3.526 2,641,438 +0.01(+0.20%)
Dec 29, 2008 3.476 3.580 3.429 3.519 1,515,969 +0.04(+1.22%)
Dec 26, 2008 3.450 3.582 3.403 3.476 940,418 +0.08(+2.36%)
Dec 24, 2008 3.455 3.516 3.311 3.396 692,419 -0.06(-1.71%)
Dec 23, 2008 3.424 3.486 3.347 3.455 1,593,881 -0.01(-0.41%)
Dec 22, 2008 3.342 3.625 3.342 3.469 1,725,503 +0.08(+2.51%)
Dec 19, 2008 3.415 3.464 3.257 3.384 1,263,952 +0.08(+2.57%)
Dec 18, 2008 3.469 3.523 3.264 3.299 1,670,011 -0.09(-2.78%)
Dec 17, 2008 3.196 3.410 3.099 3.394 1,435,112 +0.20(+6.19%)
Dec 16, 2008 3.264 3.387 3.179 3.196 1,205,456 -0.12(-3.76%)
Dec 15, 2008 3.530 3.530 3.142 3.321 2,038,909 -0.11(-3.09%)
Dec 12, 2008 3.252 3.507 3.144 3.427 1,037,857 +0.06(+1.75%)
Dec 11, 2008 3.340 3.523 3.290 3.368 1,570,493 -0.02(-0.69%)
Dec 10, 2008 3.175 3.455 3.146 3.391 1,359,334 +0.25(+7.79%)
Dec 09, 2008 3.179 3.236 3.057 3.146 1,593,003 +0.04(+1.14%)
Dec 08, 2008 2.887 3.170 2.849 3.111 2,430,185 +0.32(+11.39%)
Dec 05, 2008 2.793 2.878 2.609 2.793 1,833,559 +0.01(+0.25%)
Dec 04, 2008 2.739 2.948 2.717 2.786 1,407,535 +0.04(+1.46%)
Dec 03, 2008 2.707 2.807 2.673 2.746 2,401,353 +0.03(+1.22%)
Dec 02, 2008 2.746 3.090 2.675 2.713 1,829,910 +0.09(+3.51%)
Dec 01, 2008 3.233 3.233 2.616 2.621 3,586,490 -0.53(-16.83%)
Nov 28, 2008 3.144 3.285 3.057 3.151 906,052 -0.05(-1.55%)
Nov 26, 2008 3.231 3.271 2.892 3.200 3,558,371 -0.15(-4.43%)
Nov 25, 2008 3.512 3.512 2.939 3.349 1,655,564 +0.16(+4.87%)
Nov 24, 2008 3.064 3.512 3.005 3.193 1,535,827 +0.33(+11.34%)
Nov 21, 2008 3.217 3.413 2.644 2.868 2,053,905 -0.42(-12.82%)
Nov 20, 2008 3.561 3.679 3.203 3.290 1,529,084 -0.41(-11.08%)
Nov 19, 2008 3.780 3.853 3.559 3.700 814,541 -0.12(-3.03%)
Nov 18, 2008 4.028 4.068 3.771 3.816 751,840 -0.21(-5.27%)
Nov 17, 2008 4.054 4.230 4.028 4.028 498,924 -0.22(-5.11%)
Nov 14, 2008 4.058 4.292 4.044 4.245 528,889 +0.04(+0.84%)
Nov 13, 2008 4.056 4.254 4.021 4.209 1,129,581 +0.01(+0.22%)
Nov 12, 2008 4.468 4.468 4.089 4.200 747,499 -0.12(-2.89%)
Nov 11, 2008 4.400 4.475 4.249 4.325 653,692 -0.15(-3.42%)
Nov 10, 2008 4.770 4.770 4.461 4.478 635,621 -0.23(-4.81%)
Nov 07, 2008 4.483 4.805 4.480 4.704 440,695 -0.01(-0.25%)
Nov 06, 2008 4.834 4.878 4.490 4.716 957,318 -0.24(-4.85%)
Nov 05, 2008 4.994 5.100 4.874 4.956 481,340 -0.11(-2.23%)
Nov 04, 2008 5.182 5.185 5.008 5.069 531,779 -0.07(-1.28%)
Nov 03, 2008 5.114 5.185 4.996 5.135 519,278 -0.00(-0.05%)
Oct 31, 2008 5.185 5.185 4.883 5.138 898,614 +0.07(+1.35%)
Oct 30, 2008 5.067 5.124 4.857 5.069 572,636 +0.24(+4.93%)
Oct 29, 2008 4.560 5.218 4.531 4.831 902,756 +0.27(+5.89%)
Oct 28, 2008 4.537 4.937 4.247 4.563 636,906 +0.16(+3.75%)
Oct 27, 2008 4.485 4.619 4.376 4.398 814,855 -0.20(-4.31%)
Oct 24, 2008 4.336 4.751 4.155 4.596 1,146,434 -0.19(-3.96%)
Oct 23, 2008 4.770 5.230 4.639 4.785 381,847 -0.02(-0.47%)
Oct 22, 2008 5.069 5.069 4.673 4.808 637,640 -0.28(-5.42%)
Oct 21, 2008 4.845 5.190 4.845 5.084 496,760 +0.04(+0.79%)
Oct 20, 2008 5.470 5.515 4.930 5.043 1,138,699 -0.43(-7.80%)
Oct 17, 2008 5.161 5.515 4.629 5.470 747,054 +0.40(+7.90%)
Oct 16, 2008 4.607 5.225 4.454 5.069 864,949 +0.39(+8.36%)
Oct 15, 2008 4.704 4.794 4.435 4.678 1,406,984 -0.70(-12.94%)
Oct 14, 2008 5.418 5.496 5.067 5.373 1,523,140 +0.46(+9.35%)
Oct 13, 2008 4.334 5.182 4.268 4.914 1,988,043 +0.96(+24.33%)
Oct 10, 2008 4.240 4.240 3.184 3.952 3,071,259 -0.53(-11.74%)
Oct 09, 2008 4.360 4.735 4.242 4.478 1,850,285 -0.04(-0.78%)
Oct 08, 2008 4.249 4.784 3.681 4.513 1,915,515 +0.20(+4.64%)
Oct 07, 2008 4.820 5.145 4.249 4.313 1,053,230 -0.40(-8.45%)
Oct 06, 2008 4.836 4.843 4.138 4.711 1,482,367 -0.52(-9.96%)
Oct 03, 2008 5.468 5.562 5.223 5.232 428,628 -0.09(-1.77%)
Oct 02, 2008 5.303 5.538 5.284 5.326 495,330 -0.00(-0.04%)
Oct 01, 2008 5.305 5.531 5.291 5.329 545,293 +0.00(+0.04%)
Sep 30, 2008 5.017 5.416 5.015 5.326 588,982 +0.27(+5.24%)
Sep 29, 2008 5.246 5.257 4.971 5.061 1,324,816 -0.22(-4.15%)
Sep 26, 2008 5.199 5.557 5.121 5.280 0 -0.15(-2.68%)
Sep 25, 2008 5.529 5.628 5.130 5.425 2,356,243 -0.19(-3.37%)
Sep 24, 2008 5.591 5.679 5.534 5.614 412,037 -0.01(-0.16%)
Sep 23, 2008 5.764 5.790 5.421 5.624 638,654 -0.20(-3.41%)
Sep 22, 2008 5.903 6.080 5.781 5.822 545,499 -0.29(-4.68%)
Sep 19, 2008 6.334 6.375 5.534 6.108 0 +0.90(+17.21%)
Sep 18, 2008 5.142 5.857 5.073 5.211 721,816 +0.02(+0.31%)
Sep 17, 2008 5.259 5.280 5.073 5.195 969,394 -0.11(-2.04%)
Sep 16, 2008 5.119 5.430 4.985 5.303 1,132,661 -0.12(-2.21%)
Sep 15, 2008 5.882 5.962 5.315 5.423 725,498 -0.57(-9.50%)
Sep 12, 2008 5.880 6.087 5.875 5.993 229,575 +0.04(+0.70%)
Sep 11, 2008 5.972 5.995 5.857 5.951 534,223 -0.03(-0.54%)
Sep 10, 2008 5.963 6.055 5.891 5.983 275,989 +0.13(+2.17%)
Sep 09, 2008 5.854 5.896 5.776 5.857 405,965 -0.06(-0.94%)
Sep 08, 2008 6.223 6.223 5.882 5.912 450,571 -0.20(-3.25%)
Sep 05, 2008 6.193 6.193 5.951 6.110 0 -0.10(-1.56%)
Sep 04, 2008 6.260 6.274 6.145 6.207 281,957 -0.11(-1.72%)
Sep 03, 2008 6.212 6.338 6.133 6.315 305,169 +0.12(+2.01%)
Sep 02, 2008 6.258 6.300 6.175 6.191 390,508 -0.06(-1.03%)
Aug 29, 2008 6.532 6.532 6.225 6.255 319,472 -0.30(-4.51%)
Aug 28, 2008 6.318 6.551 6.260 6.551 599,994 +0.21(+3.31%)
Aug 27, 2008 6.089 6.341 6.089 6.341 457,116 +0.23(+3.77%)
Aug 26, 2008 6.053 6.145 6.053 6.110 292,062 +0.00(+0.00%)
Aug 25, 2008 6.115 6.119 6.053 6.110 386,292 +0.02(+0.38%)
Aug 22, 2008 6.006 6.124 6.006 6.087 482,786 +0.03(+0.57%)
Aug 21, 2008 6.046 6.115 5.951 6.053 372,002 +0.07(+1.12%)
Aug 20, 2008 5.880 5.986 5.854 5.986 363,670 +0.01(+0.23%)
Aug 19, 2008 5.771 5.993 5.769 5.972 238,053 +0.13(+2.21%)
Aug 18, 2008 5.891 5.926 5.778 5.843 631,125 -0.04(-0.63%)
Aug 15, 2008 6.036 6.115 5.753 5.880 0 -0.15(-2.49%)
Aug 14, 2008 6.179 6.283 6.002 6.030 399,195 -0.18(-2.90%)
Aug 13, 2008 6.034 6.244 6.004 6.209 419,167 +0.13(+2.08%)
Aug 12, 2008 6.276 6.341 6.002 6.083 1,212,435 -0.40(-6.19%)
Aug 11, 2008 6.558 6.652 6.477 6.484 531,591 -0.05(-0.81%)
Aug 08, 2008 6.488 6.604 6.481 6.537 238,851 +0.04(+0.67%)
Aug 07, 2008 6.567 6.617 6.479 6.493 292,392 -0.07(-1.12%)
Aug 06, 2008 6.504 6.617 6.465 6.567 280,083 +0.02(+0.25%)
Aug 05, 2008 6.475 6.634 6.475 6.551 556,403 +0.06(+1.00%)
Aug 04, 2008 6.470 6.504 6.458 6.486 210,622 -0.04(-0.64%)
Aug 01, 2008 6.428 6.528 6.418 6.528 179,239 +0.06(+1.00%)
Jul 31, 2008 6.488 6.576 6.447 6.463 361,181 -0.11(-1.65%)
Jul 30, 2008 6.456 6.631 6.362 6.571 508,127 +0.26(+4.17%)
Jul 29, 2008 6.309 6.318 6.110 6.309 219,920 +0.16(+2.57%)
Jul 28, 2008 6.133 6.170 6.096 6.151 228,928 -0.01(-0.21%)
Jul 25, 2008 6.172 6.334 6.126 6.163 314,870 -0.05(-0.78%)
Jul 24, 2008 6.258 6.292 6.156 6.212 256,264 -0.04(-0.63%)
Jul 23, 2008 6.345 6.392 6.249 6.251 263,000 -0.14(-2.13%)
Jul 22, 2008 6.348 6.468 6.322 6.387 456,964 -0.03(-0.50%)
Jul 21, 2008 6.410 6.553 6.352 6.419 276,154 -0.01(-0.14%)
Jul 18, 2008 6.110 6.518 5.926 6.428 638,554 +0.35(+5.69%)
Jul 17, 2008 6.152 6.156 6.032 6.083 353,661 +0.09(+1.50%)
Jul 16, 2008 6.202 6.221 5.857 5.993 613,924 -0.24(-3.81%)
Jul 15, 2008 6.456 6.502 6.221 6.230 330,987 -0.38(-5.71%)
Jul 14, 2008 6.756 6.756 6.502 6.608 387,385 -0.03(-0.43%)
Jul 11, 2008 6.703 6.906 6.583 6.636 408,073 -0.04(-0.62%)
Jul 10, 2008 6.664 6.698 6.571 6.677 285,396 +0.08(+1.22%)
Jul 09, 2008 6.421 6.694 6.325 6.597 411,018 +0.20(+3.14%)
Jul 08, 2008 6.456 6.456 6.119 6.396 469,172 +0.10(+1.54%)
Jul 07, 2008 6.318 6.445 6.159 6.299 567,080 -0.05(-0.73%)
Jul 04, 2008 6.272 6.405 6.229 6.345 151,335 +0.00(+0.00%)
Jul 03, 2008 6.272 6.405 6.229 6.345 151,335 +0.02(+0.36%)
Jul 02, 2008 6.239 6.401 6.198 6.322 250,184 +0.03(+0.40%)
Jul 01, 2008 6.295 6.315 6.147 6.297 615,460 -0.03(-0.47%)
Jun 30, 2008 6.398 6.468 6.205 6.327 544,393 -0.04(-0.64%)
Jun 27, 2008 6.375 6.445 6.341 6.368 531,252 -0.04(-0.55%)
Jun 26, 2008 6.592 6.592 6.345 6.403 732,164 -0.21(-3.14%)
Jun 25, 2008 6.830 6.871 6.594 6.611 651,678 -0.22(-3.21%)
Jun 24, 2008 7.005 7.005 6.804 6.830 412,588 -0.14(-2.05%)
Jun 23, 2008 6.929 7.079 6.857 6.973 215,080 +0.04(+0.57%)
Jun 20, 2008 6.998 7.019 6.857 6.933 231,045 -0.17(-2.37%)
Jun 19, 2008 7.072 7.143 6.984 7.102 356,770 +0.01(+0.16%)
Jun 18, 2008 7.046 7.148 7.032 7.090 248,488 +0.00(+0.03%)
Jun 17, 2008 6.966 7.088 6.966 7.088 344,488 +0.06(+0.92%)
Jun 16, 2008 7.136 7.136 6.991 7.023 238,474 -0.11(-1.58%)
Jun 13, 2008 7.122 7.143 6.993 7.136 340,073 +0.03(+0.45%)
Jun 12, 2008 6.832 7.124 6.832 7.104 313,470 +0.08(+1.08%)
Jun 11, 2008 6.760 7.069 6.758 7.028 347,016 +0.23(+3.32%)
Jun 10, 2008 6.825 6.989 6.772 6.802 408,780 -0.20(-2.90%)
Jun 09, 2008 7.049 7.067 6.963 7.005 261,703 -0.05(-0.72%)
Jun 06, 2008 7.113 7.136 6.966 7.056 361,367 -0.09(-1.29%)
Jun 05, 2008 7.127 7.148 7.049 7.148 387,398 +0.00(+0.00%)
Jun 04, 2008 7.226 7.226 7.116 7.148 334,309 -0.10(-1.37%)
Jun 03, 2008 7.238 7.252 7.102 7.247 382,215 +0.07(+1.03%)
Jun 02, 2008 7.058 7.175 6.989 7.173 358,475 +0.10(+1.40%)
May 30, 2008 7.099 7.150 7.032 7.074 322,200 -0.00(-0.03%)
May 29, 2008 7.069 7.113 7.009 7.076 444,295 -0.04(-0.58%)
May 28, 2008 7.095 7.226 7.042 7.118 542,069 +0.00(+0.06%)
May 27, 2008 7.145 7.145 6.989 7.113 370,388 +0.06(+0.78%)
May 26, 2008 7.005 7.157 6.940 7.058 0 +0.00(+0.00%)
May 23, 2008 7.005 7.157 6.940 7.058 331,950 +0.03(+0.49%)
May 22, 2008 7.072 7.116 6.998 7.024 391,072 -0.07(-1.00%)
May 21, 2008 6.998 7.157 6.862 7.095 536,517 +0.11(+1.58%)
May 20, 2008 7.044 7.044 6.954 6.984 242,612 -0.07(-1.01%)
May 19, 2008 6.952 7.079 6.952 7.056 262,662 +0.07(+1.02%)
May 16, 2008 6.938 7.079 6.883 6.984 241,380 +0.02(+0.33%)
May 15, 2008 6.952 6.993 6.903 6.961 233,192 +0.02(+0.27%)
May 14, 2008 6.936 7.016 6.906 6.943 256,716 -0.01(-0.17%)
May 13, 2008 6.977 7.072 6.878 6.954 263,893 -0.03(-0.36%)
May 12, 2008 7.053 7.053 6.936 6.979 468,990 -0.04(-0.62%)
May 09, 2008 6.885 7.062 6.885 7.023 366,637 +0.10(+1.50%)
May 08, 2008 6.894 6.922 6.788 6.920 277,407 +0.09(+1.35%)
May 07, 2008 6.876 6.882 6.786 6.827 425,911 -0.06(-0.90%)
May 06, 2008 6.917 6.954 6.848 6.890 341,248 -0.03(-0.40%)
May 05, 2008 6.917 7.051 6.853 6.917 322,031 +0.03(+0.40%)
May 02, 2008 6.846 6.917 6.795 6.890 199,510 +0.09(+1.36%)
May 01, 2008 6.779 6.818 6.657 6.797 299,266 +0.01(+0.17%)
Apr 30, 2008 6.749 6.839 6.716 6.786 289,664 +0.07(+1.00%)
Apr 29, 2008 6.825 6.873 6.666 6.719 799,596 -0.14(-2.08%)
Apr 28, 2008 7.019 7.159 6.850 6.862 546,926 -0.17(-2.39%)
Apr 25, 2008 6.894 7.182 6.820 7.030 1,013,796 +0.13(+1.84%)
Apr 24, 2008 6.931 6.933 6.853 6.903 582,264 +0.01(+0.13%)
Apr 23, 2008 6.878 6.993 6.811 6.894 938,779 -0.01(-0.13%)
Apr 22, 2008 6.857 6.915 6.740 6.903 411,438 +0.03(+0.47%)
Apr 21, 2008 6.754 6.880 6.707 6.871 365,097 +0.08(+1.19%)
Apr 18, 2008 6.571 6.811 6.571 6.790 375,172 +0.23(+3.48%)
Apr 17, 2008 6.468 6.564 6.348 6.562 644,999 +0.19(+3.00%)
Apr 16, 2008 6.477 6.491 6.304 6.371 678,611 +0.01(+0.11%)
Apr 15, 2008 6.585 6.585 6.330 6.364 482,075 -0.15(-2.29%)
Apr 14, 2008 6.652 6.765 6.513 6.513 474,680 -0.12(-1.75%)
Apr 11, 2008 6.645 6.653 6.544 6.629 293,181 -0.06(-0.83%)
Apr 10, 2008 6.721 6.721 6.597 6.684 266,439 -0.06(-0.89%)
Apr 09, 2008 6.733 6.767 6.638 6.744 357,122 +0.08(+1.18%)
Apr 08, 2008 6.631 6.758 6.597 6.666 304,891 +0.03(+0.45%)
Apr 07, 2008 6.581 6.677 6.574 6.636 874,773 +0.06(+0.96%)
Apr 04, 2008 6.504 6.622 6.488 6.573 806,683 -0.02(-0.33%)
Apr 03, 2008 6.717 6.724 6.541 6.594 455,385 -0.13(-1.95%)
Apr 02, 2008 6.860 6.871 6.541 6.726 1,360,084 -0.13(-1.95%)
Apr 01, 2008 6.687 6.860 6.571 6.860 870,870 +0.09(+1.36%)
Mar 31, 2008 6.721 6.790 6.638 6.767 624,528 +0.03(+0.38%)
Mar 28, 2008 6.555 6.742 6.551 6.742 565,324 +0.14(+2.10%)
Mar 27, 2008 6.744 6.846 6.560 6.604 629,889 -0.14(-2.12%)
Mar 26, 2008 6.587 6.747 6.477 6.747 601,217 +0.15(+2.24%)
Mar 25, 2008 6.571 6.657 6.433 6.599 1,124,151 +0.02(+0.25%)
Mar 24, 2008 6.382 6.666 6.329 6.583 1,473,185 +0.22(+3.44%)
Mar 21, 2008 5.972 6.380 5.926 6.364 574,566 +0.00(+0.00%)
Mar 20, 2008 5.972 6.380 5.926 6.364 574,566 +0.30(+4.94%)
Mar 19, 2008 6.179 6.283 6.016 6.064 320,938 -0.06(-0.98%)
Mar 18, 2008 6.103 6.166 6.013 6.124 676,572 +0.08(+1.34%)
Mar 17, 2008 6.225 6.387 6.020 6.043 514,060 -0.31(-4.86%)
Mar 14, 2008 6.371 6.458 6.311 6.352 519,573 -0.03(-0.54%)
Mar 13, 2008 6.306 6.387 6.299 6.387 417,228 -0.02(-0.25%)
Mar 12, 2008 6.449 6.475 6.373 6.403 353,465 -0.02(-0.32%)
Mar 11, 2008 6.627 6.636 6.364 6.424 592,001 -0.06(-1.00%)
Mar 10, 2008 6.664 6.673 6.458 6.488 225,728 -0.09(-1.44%)
Mar 07, 2008 6.470 6.583 6.442 6.583 602,717 +0.08(+1.28%)
Mar 06, 2008 6.562 6.594 6.495 6.500 345,225 -0.08(-1.19%)
Mar 05, 2008 6.687 6.756 6.504 6.578 314,866 -0.08(-1.21%)
Mar 04, 2008 6.629 6.744 6.525 6.659 376,885 -0.01(-0.17%)
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.