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 )

11.00 -0.04 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2012 9.868 9.931 9.855 9.903 14,792,546 -0.44(-4.24%)
Feb 28, 2012 10.35 10.42 10.29 10.34 854,496 -0.03(-0.30%)
Feb 27, 2012 10.33 10.44 10.31 10.37 518,251 +0.03(+0.27%)
Feb 24, 2012 10.37 10.37 10.27 10.34 572,779 +0.07(+0.68%)
Feb 23, 2012 10.19 10.29 10.17 10.27 521,016 +0.03(+0.34%)
Feb 22, 2012 10.24 10.27 10.17 10.24 609,342 -0.02(-0.18%)
Feb 21, 2012 10.34 10.34 10.22 10.26 775,038 -0.02(-0.18%)
Feb 17, 2012 10.27 10.39 10.25 10.28 840,097 +0.00(+0.03%)
Feb 16, 2012 10.30 10.39 10.27 10.27 1,067,015 +0.01(+0.09%)
Feb 15, 2012 10.28 10.32 10.23 10.27 645,369 +0.03(+0.34%)
Feb 14, 2012 10.20 10.23 10.15 10.23 642,291 +0.07(+0.71%)
Feb 13, 2012 10.16 10.24 10.15 10.16 696,166 +0.07(+0.66%)
Feb 10, 2012 9.947 10.14 9.941 10.09 619,321 +0.07(+0.66%)
Feb 09, 2012 10.17 10.23 10.03 10.03 704,877 -0.14(-1.43%)
Feb 08, 2012 10.09 10.21 10.00 10.17 677,420 +0.08(+0.75%)
Feb 07, 2012 9.934 10.12 9.922 10.10 742,933 +0.13(+1.30%)
Feb 06, 2012 9.919 10.02 9.896 9.966 600,515 -0.03(-0.32%)
Feb 03, 2012 10.01 10.06 9.978 9.997 507,654 -0.01(-0.13%)
Feb 02, 2012 9.963 10.04 9.931 10.01 704,001 +0.11(+1.15%)
Feb 01, 2012 9.966 9.982 9.878 9.896 616,860 +0.01(+0.10%)
Jan 31, 2012 9.811 9.906 9.786 9.887 506,566 +0.09(+0.87%)
Jan 30, 2012 9.742 9.821 9.707 9.802 454,529 +0.06(+0.62%)
Jan 27, 2012 9.745 9.811 9.701 9.742 771,518 -0.11(-1.12%)
Jan 26, 2012 9.966 9.966 9.837 9.852 653,633 -0.07(-0.67%)
Jan 25, 2012 9.855 9.941 9.802 9.919 653,046 +0.07(+0.74%)
Jan 24, 2012 9.818 9.868 9.704 9.846 795,477 +0.03(+0.32%)
Jan 23, 2012 9.777 9.865 9.758 9.814 642,455 +0.05(+0.52%)
Jan 20, 2012 9.698 9.770 9.673 9.764 614,948 +0.03(+0.26%)
Jan 19, 2012 9.739 9.761 9.698 9.739 518,124 +0.06(+0.59%)
Jan 18, 2012 9.682 9.729 9.657 9.682 509,556 -0.01(-0.07%)
Jan 17, 2012 9.666 9.770 9.663 9.688 448,720 +0.04(+0.39%)
Jan 13, 2012 9.616 9.660 9.572 9.650 481,941 +0.05(+0.49%)
Jan 12, 2012 9.644 9.669 9.564 9.603 701,167 -0.01(-0.13%)
Jan 11, 2012 9.609 9.644 9.606 9.616 485,229 +0.00(+0.00%)
Jan 10, 2012 9.650 9.650 9.600 9.616 934,629 +0.00(+0.03%)
Jan 09, 2012 9.635 9.650 9.594 9.613 986,831 -0.03(-0.29%)
Jan 06, 2012 9.641 9.698 9.521 9.641 1,222,963 -0.03(-0.36%)
Jan 05, 2012 9.597 9.732 9.581 9.676 1,183,800 +0.06(+0.66%)
Jan 04, 2012 9.464 9.619 9.464 9.613 731,984 +0.20(+2.08%)
Dec 30, 2011 9.389 9.488 9.389 9.417 652,599 -0.02(-0.23%)
Dec 29, 2011 9.364 9.445 9.281 9.439 721,214 +0.06(+0.63%)
Dec 28, 2011 9.321 9.423 9.225 9.380 824,001 +0.09(+1.00%)
Dec 27, 2011 9.240 9.355 9.157 9.287 645,159 +0.09(+1.01%)
Dec 23, 2011 9.389 9.389 9.181 9.194 877,910 -0.10(-1.10%)
Dec 21, 2011 9.138 9.296 9.100 9.296 701,274 +0.13(+1.39%)
Dec 20, 2011 9.126 9.172 9.051 9.169 519,146 +0.16(+1.75%)
Dec 19, 2011 9.091 9.098 8.983 9.011 547,229 -0.10(-1.12%)
Dec 16, 2011 8.977 9.119 8.930 9.113 577,515 +0.18(+1.98%)
Dec 15, 2011 8.936 8.977 8.769 8.936 546,361 +0.03(+0.38%)
Dec 14, 2011 8.803 8.918 8.791 8.902 569,443 +0.11(+1.31%)
Dec 13, 2011 9.014 9.036 8.769 8.788 781,525 -0.17(-1.94%)
Dec 12, 2011 8.878 9.039 8.878 8.961 568,575 +0.00(+0.03%)
Dec 09, 2011 8.834 9.005 8.763 8.958 586,906 +0.12(+1.40%)
Dec 08, 2011 8.974 8.974 8.800 8.834 661,416 -0.18(-1.96%)
Dec 07, 2011 8.936 9.039 8.915 9.011 549,977 +0.04(+0.45%)
Dec 06, 2011 8.893 9.023 8.893 8.971 577,402 +0.05(+0.56%)
Dec 05, 2011 8.912 8.958 8.809 8.921 534,561 +0.06(+0.70%)
Dec 02, 2011 8.868 8.952 8.744 8.859 645,317 +0.04(+0.46%)
Dec 01, 2011 8.639 8.819 8.636 8.819 496,481 +0.13(+1.46%)
Nov 30, 2011 8.701 8.760 8.605 8.691 652,257 +0.13(+1.56%)
Nov 29, 2011 8.502 8.583 8.459 8.558 636,229 +0.10(+1.17%)
Nov 28, 2011 8.533 8.611 8.375 8.459 836,246 +0.08(+0.95%)
Nov 25, 2011 8.447 8.602 8.372 8.379 299,756 -0.10(-1.20%)
Nov 23, 2011 8.574 8.605 8.453 8.481 730,196 -0.17(-1.97%)
Nov 22, 2011 8.769 8.871 8.620 8.651 799,765 -0.16(-1.76%)
Nov 21, 2011 8.704 8.850 8.571 8.806 882,544 +0.00(+0.00%)
Nov 18, 2011 8.778 8.952 8.714 8.806 838,875 +0.07(+0.74%)
Nov 17, 2011 8.611 8.741 8.543 8.741 645,888 +0.12(+1.44%)
Nov 16, 2011 8.688 8.816 8.589 8.617 699,516 -0.13(-1.52%)
Nov 15, 2011 8.797 8.853 8.688 8.750 628,218 -0.06(-0.63%)
Nov 14, 2011 8.685 8.828 8.657 8.806 686,152 +0.13(+1.54%)
Nov 11, 2011 8.865 8.865 8.657 8.673 616,957 -0.10(-1.13%)
Nov 10, 2011 8.893 8.924 8.747 8.772 711,378 -0.05(-0.56%)
Nov 09, 2011 8.893 8.974 8.760 8.822 643,024 -0.18(-1.96%)
Nov 08, 2011 8.912 9.023 8.840 8.998 854,113 +0.06(+0.66%)
Nov 07, 2011 8.964 9.026 8.884 8.940 508,355 -0.08(-0.86%)
Nov 04, 2011 8.980 9.023 8.884 9.017 573,439 -0.03(-0.34%)
Nov 03, 2011 8.998 9.051 8.902 9.048 749,165 +0.09(+0.97%)
Nov 02, 2011 8.887 8.992 8.843 8.961 593,914 +0.11(+1.19%)
Nov 01, 2011 8.685 8.913 8.645 8.856 746,401 +0.02(+0.28%)
Oct 31, 2011 8.778 8.952 8.760 8.831 451,182 -0.07(-0.73%)
Oct 28, 2011 8.896 8.974 8.806 8.896 532,917 -0.05(-0.52%)
Oct 27, 2011 9.057 9.073 8.939 8.943 735,340 -0.05(-0.55%)
Oct 26, 2011 8.964 8.992 8.905 8.992 706,415 +0.05(+0.59%)
Oct 25, 2011 8.918 8.992 8.806 8.940 527,350 -0.02(-0.24%)
Oct 24, 2011 8.868 8.961 8.856 8.961 467,485 +0.09(+1.05%)
Oct 21, 2011 8.732 8.884 8.673 8.868 553,266 +0.20(+2.36%)
Oct 20, 2011 8.536 8.667 8.449 8.664 524,438 +0.09(+1.05%)
Oct 19, 2011 8.552 8.629 8.530 8.574 532,420 +0.05(+0.58%)
Oct 18, 2011 8.657 8.682 8.481 8.524 1,346,234 -0.14(-1.65%)
Oct 17, 2011 8.490 8.682 8.425 8.667 516,579 +0.16(+1.90%)
Oct 14, 2011 8.493 8.589 8.388 8.505 496,161 +0.15(+1.74%)
Oct 13, 2011 8.248 8.481 8.146 8.360 832,044 +0.07(+0.79%)
Oct 12, 2011 8.304 8.372 8.245 8.295 482,658 +0.00(+0.00%)
Oct 11, 2011 8.233 8.341 8.217 8.295 573,735 +0.02(+0.19%)
Oct 10, 2011 8.338 8.372 8.242 8.279 396,219 +0.06(+0.68%)
Oct 07, 2011 8.285 8.295 8.127 8.223 459,229 -0.07(-0.86%)
Oct 06, 2011 8.189 8.412 8.149 8.295 672,952 +0.09(+1.06%)
Oct 05, 2011 7.913 8.208 7.888 8.208 586,306 +0.29(+3.68%)
Oct 04, 2011 7.929 7.966 7.669 7.916 1,174,322 -0.16(-1.92%)
Oct 03, 2011 8.425 8.626 8.071 8.071 880,577 -0.40(-4.71%)
Sep 30, 2011 8.543 8.617 8.443 8.470 456,889 -0.11(-1.28%)
Sep 29, 2011 8.632 8.632 8.486 8.580 356,959 +0.14(+1.70%)
Sep 28, 2011 8.483 8.568 8.425 8.437 485,736 -0.09(-1.00%)
Sep 27, 2011 8.519 8.595 8.486 8.522 690,507 +0.08(+0.90%)
Sep 26, 2011 8.461 8.461 8.327 8.446 492,232 +0.08(+0.91%)
Sep 23, 2011 8.315 8.431 8.309 8.370 424,439 -0.01(-0.11%)
Sep 22, 2011 8.400 8.456 8.274 8.379 896,345 -0.10(-1.22%)
Sep 21, 2011 8.568 8.656 8.449 8.483 676,752 -0.09(-1.00%)
Sep 20, 2011 8.690 8.757 8.559 8.568 750,190 -0.12(-1.40%)
Sep 19, 2011 8.674 8.723 8.607 8.690 473,508 +0.00(+0.00%)
Sep 16, 2011 8.751 8.774 8.577 8.690 445,982 -0.00(-0.03%)
Sep 15, 2011 8.595 8.693 8.537 8.693 481,492 +0.17(+2.04%)
Sep 14, 2011 8.601 8.635 8.516 8.519 712,033 -0.05(-0.64%)
Sep 13, 2011 8.516 8.577 8.478 8.574 392,946 +0.08(+0.97%)
Sep 12, 2011 8.376 8.498 8.367 8.492 516,517 +0.05(+0.65%)
Sep 09, 2011 8.376 8.455 8.339 8.437 428,259 -0.01(-0.14%)
Sep 08, 2011 8.486 8.540 8.413 8.449 324,644 -0.05(-0.61%)
Sep 07, 2011 8.461 8.547 8.461 8.501 313,539 +0.11(+1.34%)
Sep 06, 2011 8.224 8.403 8.209 8.388 672,784 -0.06(-0.68%)
Sep 02, 2011 8.458 8.467 8.373 8.446 374,642 -0.10(-1.21%)
Sep 01, 2011 8.626 8.626 8.477 8.550 429,701 -0.10(-1.13%)
Aug 31, 2011 8.519 8.650 8.467 8.647 1,135,126 +0.19(+2.23%)
Aug 30, 2011 8.513 8.601 8.428 8.458 780,709 -0.12(-1.45%)
Aug 29, 2011 8.516 8.598 8.483 8.583 856,509 +0.11(+1.26%)
Aug 26, 2011 8.276 8.525 8.276 8.476 1,214,164 +0.11(+1.27%)
Aug 25, 2011 8.440 8.492 8.242 8.370 497,977 -0.06(-0.76%)
Aug 24, 2011 8.358 8.495 8.333 8.434 517,896 +0.03(+0.36%)
Aug 23, 2011 8.160 8.403 8.099 8.403 497,786 +0.28(+3.41%)
Aug 22, 2011 8.303 8.364 8.023 8.126 567,612 -0.09(-1.07%)
Aug 19, 2011 8.224 8.355 8.145 8.215 533,665 -0.14(-1.68%)
Aug 18, 2011 8.315 8.385 8.239 8.355 826,976 -0.19(-2.24%)
Aug 17, 2011 8.583 8.595 8.449 8.547 497,563 -0.01(-0.11%)
Aug 16, 2011 8.528 8.574 8.425 8.556 685,094 -0.05(-0.60%)
Aug 15, 2011 8.665 8.772 8.577 8.607 788,086 -0.04(-0.46%)
Aug 12, 2011 8.598 8.693 8.565 8.647 687,137 +0.09(+1.03%)
Aug 11, 2011 8.175 8.595 8.166 8.559 1,694,028 +0.24(+2.89%)
Aug 10, 2011 7.919 8.501 7.919 8.318 1,051,253 +0.22(+2.75%)
Aug 09, 2011 6.963 8.364 7.460 8.096 2,075,249 +0.68(+9.20%)
Aug 08, 2011 6.963 7.764 6.963 7.414 1,965,938 -0.55(-6.92%)
Aug 05, 2011 8.059 8.193 7.222 7.965 1,986,463 -0.10(-1.21%)
Aug 04, 2011 8.571 8.571 7.974 8.062 2,362,264 -0.53(-6.17%)
Aug 03, 2011 8.790 8.790 8.481 8.592 1,033,951 -0.12(-1.33%)
Aug 02, 2011 8.726 8.884 8.662 8.708 402,388 -0.02(-0.17%)
Aug 01, 2011 8.626 8.723 8.589 8.723 469,327 +0.19(+2.28%)
Jul 29, 2011 8.495 8.586 8.403 8.528 503,629 -0.03(-0.39%)
Jul 28, 2011 8.519 8.617 8.367 8.562 665,808 +0.10(+1.15%)
Jul 27, 2011 8.696 8.696 8.355 8.464 1,024,350 -0.19(-2.25%)
Jul 26, 2011 8.872 8.872 8.623 8.659 893,284 -0.18(-2.07%)
Jul 25, 2011 8.942 8.942 8.814 8.842 626,301 -0.09(-0.95%)
Jul 22, 2011 8.918 8.940 8.878 8.927 459,868 +0.01(+0.10%)
Jul 21, 2011 8.967 8.967 8.891 8.918 554,425 -0.00(-0.03%)
Jul 20, 2011 9.025 9.025 8.909 8.921 504,536 -0.03(-0.31%)
Jul 19, 2011 8.918 8.982 8.900 8.948 504,588 +0.05(+0.58%)
Jul 18, 2011 8.982 8.982 8.860 8.897 559,982 -0.10(-1.12%)
Jul 15, 2011 9.064 9.064 8.906 8.997 670,314 -0.01(-0.07%)
Jul 14, 2011 9.037 9.082 8.982 9.003 335,439 -0.01(-0.07%)
Jul 13, 2011 9.088 9.092 8.982 9.009 599,894 -0.01(-0.14%)
Jul 12, 2011 9.070 9.082 8.940 9.021 626,971 +0.00(+0.00%)
Jul 11, 2011 9.107 9.107 8.951 9.021 585,532 -0.09(-1.04%)
Jul 08, 2011 9.070 9.131 9.028 9.116 363,038 +0.04(+0.44%)
Jul 07, 2011 9.134 9.152 9.052 9.076 555,749 +0.02(+0.27%)
Jul 06, 2011 9.095 9.095 9.028 9.052 622,435 -0.04(-0.48%)
Jul 05, 2011 9.173 9.173 9.071 9.095 607,895 +0.01(+0.07%)
Jul 01, 2011 9.089 9.131 9.038 9.089 447,810 +0.03(+0.33%)
Jun 30, 2011 8.978 9.068 8.954 9.059 591,243 +0.08(+0.90%)
Jun 29, 2011 8.963 8.984 8.889 8.978 421,054 +0.10(+1.11%)
Jun 28, 2011 8.957 8.957 8.819 8.880 365,110 +0.04(+0.44%)
Jun 27, 2011 8.700 8.889 8.700 8.841 513,514 +0.07(+0.75%)
Jun 24, 2011 8.898 8.898 8.700 8.775 519,568 -0.05(-0.61%)
Jun 23, 2011 8.877 8.877 8.742 8.829 743,884 -0.11(-1.24%)
Jun 22, 2011 8.924 9.110 8.862 8.939 952,941 +0.03(+0.34%)
Jun 21, 2011 8.751 8.924 8.733 8.910 617,264 +0.16(+1.81%)
Jun 20, 2011 8.750 8.754 8.732 8.751 431,465 +0.05(+0.55%)
Jun 17, 2011 8.787 8.787 8.667 8.703 529,722 +0.00(+0.03%)
Jun 16, 2011 8.679 8.754 8.655 8.700 621,485 +0.05(+0.55%)
Jun 15, 2011 8.787 8.787 8.568 8.652 627,853 -0.14(-1.57%)
Jun 14, 2011 8.826 8.826 8.718 8.790 760,149 +0.06(+0.72%)
Jun 13, 2011 8.892 8.892 8.700 8.727 533,055 -0.08(-0.88%)
Jun 10, 2011 8.742 8.820 8.613 8.805 686,404 +0.13(+1.52%)
Jun 09, 2011 8.592 8.721 8.580 8.673 461,407 +0.13(+1.47%)
Jun 08, 2011 8.682 8.700 8.535 8.547 659,678 -0.10(-1.21%)
Jun 07, 2011 8.715 8.715 8.616 8.652 492,411 +0.00(+0.03%)
Jun 06, 2011 8.802 8.802 8.619 8.649 674,470 -0.08(-0.93%)
Jun 03, 2011 8.745 8.790 8.685 8.730 508,900 -0.09(-0.99%)
May 24, 2011 8.915 8.915 8.715 8.817 777,549 -0.04(-0.51%)
May 23, 2011 8.811 8.871 8.763 8.862 521,608 -0.06(-0.67%)
May 20, 2011 8.912 8.921 8.712 8.921 734,478 +0.07(+0.78%)
May 19, 2011 8.805 8.853 8.691 8.853 932,752 +0.17(+1.93%)
May 18, 2011 8.556 8.709 8.502 8.685 812,988 +0.17(+1.97%)
May 17, 2011 8.742 8.742 8.335 8.517 1,266,919 -0.17(-1.93%)
May 16, 2011 8.796 8.796 8.655 8.685 441,847 -0.05(-0.55%)
May 13, 2011 8.892 8.892 8.643 8.733 677,442 -0.04(-0.41%)
May 12, 2011 8.793 8.802 8.691 8.769 851,124 +0.00(+0.03%)
May 11, 2011 8.856 8.856 8.691 8.766 980,011 -0.03(-0.34%)
May 10, 2011 8.670 8.850 8.619 8.796 1,085,905 +0.14(+1.66%)
May 09, 2011 8.859 8.862 8.637 8.652 1,302,988 -0.09(-1.03%)
May 06, 2011 8.664 8.781 8.607 8.742 920,394 +0.22(+2.57%)
May 05, 2011 8.924 8.924 8.445 8.523 1,492,524 -0.36(-4.01%)
May 04, 2011 9.176 9.176 8.640 8.880 1,527,575 -0.22(-2.43%)
May 03, 2011 9.188 9.188 9.008 9.101 839,701 -0.03(-0.30%)
May 02, 2011 9.119 9.134 9.110 9.128 719,959 -0.03(-0.33%)
Apr 29, 2011 9.158 9.161 9.113 9.158 693,978 +0.04(+0.46%)
Apr 28, 2011 9.104 9.146 9.089 9.116 764,951 -0.01(-0.16%)
Apr 27, 2011 9.197 9.197 9.081 9.131 796,342 +0.00(+0.00%)
Apr 26, 2011 9.089 9.131 9.068 9.131 894,092 +0.04(+0.43%)
Apr 25, 2011 9.098 9.128 9.044 9.092 833,520 -0.02(-0.20%)
Apr 21, 2011 9.059 9.110 8.987 9.110 666,530 +0.11(+1.23%)
Apr 20, 2011 9.116 9.116 8.951 8.999 951,735 -0.02(-0.23%)
Apr 19, 2011 9.053 9.059 8.945 9.020 860,310 -0.01(-0.13%)
Apr 18, 2011 8.987 9.041 8.865 9.032 817,990 +0.02(+0.20%)
Apr 15, 2011 9.035 9.041 8.930 9.014 736,007 +0.05(+0.57%)
Apr 14, 2011 9.008 9.008 8.912 8.963 1,099,742 -0.04(-0.43%)
Apr 13, 2011 8.951 9.074 8.910 9.002 2,022,210 +0.10(+1.14%)
Apr 12, 2011 9.134 9.134 8.889 8.901 2,423,791 -0.20(-2.24%)
Apr 11, 2011 9.200 9.200 9.104 9.104 1,829,125 -0.02(-0.23%)
Apr 08, 2011 9.242 9.242 9.119 9.125 2,273,396 -0.01(-0.10%)
Apr 07, 2011 9.263 9.263 9.134 9.134 1,908,142 -0.01(-0.16%)
Apr 06, 2011 9.158 9.176 9.146 9.149 3,257,916 +0.01(+0.16%)
Apr 05, 2011 9.149 9.173 9.134 9.134 15,670,124 -0.50(-5.16%)
Apr 04, 2011 9.661 9.709 9.607 9.631 538,327 -0.06(-0.59%)
Apr 01, 2011 9.787 9.787 9.604 9.688 474,483 +0.05(+0.53%)
Mar 31, 2011 9.740 9.740 9.634 9.637 502,092 -0.01(-0.12%)
Mar 30, 2011 9.679 9.679 9.572 9.649 755,452 +0.09(+0.89%)
Mar 29, 2011 9.558 9.622 9.475 9.563 614,548 +0.07(+0.78%)
Mar 28, 2011 9.425 9.490 9.389 9.490 634,708 +0.13(+1.35%)
Mar 25, 2011 9.496 9.496 9.348 9.363 704,864 -0.04(-0.47%)
Mar 24, 2011 9.478 9.478 9.198 9.407 715,966 +0.10(+1.11%)
Mar 23, 2011 9.375 9.375 9.236 9.304 521,564 +0.03(+0.32%)
Mar 22, 2011 9.260 9.283 9.180 9.274 852,246 +0.01(+0.10%)
Mar 21, 2011 9.363 9.366 9.218 9.266 766,558 +0.05(+0.54%)
Mar 18, 2011 9.274 9.274 9.145 9.215 371,897 +0.05(+0.51%)
Mar 17, 2011 9.018 9.171 8.985 9.168 459,155 +0.20(+2.24%)
Mar 16, 2011 9.035 9.035 8.820 8.968 651,082 +0.08(+0.90%)
Mar 15, 2011 8.873 9.142 8.864 8.888 867,592 -0.25(-2.78%)
Mar 14, 2011 9.307 9.307 9.092 9.142 413,993 -0.09(-0.93%)
Mar 11, 2011 9.212 9.248 9.068 9.227 463,341 +0.13(+1.39%)
Mar 10, 2011 9.165 9.165 8.997 9.100 541,792 -0.06(-0.61%)
Mar 09, 2011 9.277 9.277 9.118 9.156 479,417 -0.10(-1.08%)
Mar 08, 2011 9.428 9.428 9.207 9.257 358,045 -0.01(-0.16%)
Mar 07, 2011 9.369 9.369 9.106 9.271 629,759 +0.07(+0.77%)
Mar 04, 2011 9.198 9.292 9.130 9.201 391,586 -0.01(-0.13%)
Mar 03, 2011 9.168 9.212 9.097 9.212 536,890 +0.13(+1.46%)
Mar 02, 2011 9.130 9.159 9.012 9.080 570,007 -0.02(-0.23%)
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.