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 )

11.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2017 10.28 10.41 10.27 10.36 386,559 +0.08(+0.75%)
Feb 27, 2017 10.28 10.31 10.21 10.28 519,078 +0.05(+0.52%)
Feb 24, 2017 10.20 10.25 10.12 10.23 569,144 +0.01(+0.09%)
Feb 23, 2017 10.36 10.42 10.20 10.22 699,841 -0.06(-0.56%)
Feb 22, 2017 10.37 10.38 10.27 10.28 425,953 -0.11(-1.02%)
Feb 21, 2017 10.40 10.48 10.36 10.38 745,426 +0.08(+0.74%)
Feb 17, 2017 10.30 10.30 10.30 0 -0.15(-1.47%)
Feb 16, 2017 10.59 10.62 10.40 10.46 526,078 -0.12(-1.09%)
Feb 15, 2017 10.52 10.62 10.51 10.57 871,201 +0.02(+0.18%)
Feb 14, 2017 10.46 10.58 10.43 10.55 457,428 +0.12(+1.10%)
Feb 13, 2017 10.34 10.45 10.27 10.44 474,394 +0.06(+0.60%)
Feb 10, 2017 10.52 10.53 10.34 10.38 708,928 -0.07(-0.64%)
Feb 09, 2017 10.37 10.53 10.26 10.44 893,122 +0.13(+1.25%)
Feb 08, 2017 10.30 10.37 10.13 10.31 752,172 -0.01(-0.09%)
Feb 07, 2017 10.34 10.42 10.24 10.32 715,997 -0.05(-0.51%)
Feb 06, 2017 10.38 10.40 10.22 10.38 861,471 +0.03(+0.28%)
Feb 03, 2017 10.06 10.35 10.06 10.35 926,857 +0.33(+3.25%)
Feb 02, 2017 10.13 10.15 9.949 10.02 746,861 -0.01(-0.09%)
Feb 01, 2017 9.734 10.05 9.734 10.03 1,293,776 +0.38(+3.97%)
Jan 31, 2017 9.614 9.695 9.561 9.648 1,024,351 +0.04(+0.40%)
Jan 30, 2017 9.758 9.781 9.576 9.609 923,233 -0.23(-2.39%)
Jan 27, 2017 10.05 10.05 9.796 9.844 1,210,446 -0.18(-1.82%)
Jan 26, 2017 9.988 10.13 9.968 10.03 1,356,554 +0.12(+1.26%)
Jan 25, 2017 9.801 9.961 9.719 9.902 1,218,153 +0.21(+2.13%)
Jan 24, 2017 9.489 9.758 9.489 9.695 1,112,599 +0.24(+2.59%)
Jan 23, 2017 9.480 9.514 9.441 9.451 638,453 -0.03(-0.30%)
Jan 20, 2017 9.513 9.552 9.465 9.480 496,382 +0.02(+0.25%)
Jan 19, 2017 9.422 9.475 9.394 9.456 562,642 +0.01(+0.15%)
Jan 18, 2017 9.465 9.465 9.384 9.441 426,740 -0.05(-0.50%)
Jan 17, 2017 9.513 9.561 9.456 9.489 888,077 -0.02(-0.20%)
Jan 13, 2017 9.509 9.509 9.509 0 +0.12(+1.33%)
Jan 12, 2017 9.417 9.432 9.278 9.384 892,352 +0.03(+0.36%)
Jan 11, 2017 9.255 9.390 9.231 9.350 784,640 +0.14(+1.51%)
Jan 10, 2017 9.331 9.365 9.159 9.211 1,051,080 -0.12(-1.23%)
Jan 09, 2017 9.489 9.489 9.278 9.326 962,328 -0.26(-2.70%)
Jan 06, 2017 9.499 9.585 9.374 9.585 619,703 +0.10(+1.06%)
Jan 05, 2017 9.302 9.504 9.288 9.485 957,304 +0.14(+1.49%)
Jan 04, 2017 9.350 9.436 9.288 9.346 999,615 +0.03(+0.36%)
Jan 03, 2017 9.205 9.321 9.126 9.312 1,557,367 +0.19(+2.04%)
Dec 30, 2016 9.126 9.126 9.126 0 +0.04(+0.41%)
Dec 29, 2016 9.168 9.188 9.065 9.088 1,038,208 -0.04(-0.46%)
Dec 28, 2016 9.317 9.317 9.093 9.130 1,056,969 -0.15(-1.61%)
Dec 27, 2016 9.214 9.321 9.205 9.279 1,327,360 +0.07(+0.76%)
Dec 23, 2016 9.210 9.210 9.210 0 +0.10(+1.13%)
Dec 22, 2016 8.907 9.135 8.907 9.107 1,726,351 +0.22(+2.52%)
Dec 21, 2016 8.785 8.921 8.785 8.883 1,094,948 +0.11(+1.22%)
Dec 20, 2016 8.949 8.960 8.743 8.776 2,495,189 -0.11(-1.21%)
Dec 19, 2016 8.953 8.990 8.855 8.883 1,077,992 -0.04(-0.47%)
Dec 16, 2016 8.902 8.958 8.856 8.925 907,971 +0.04(+0.47%)
Dec 15, 2016 8.855 8.944 8.767 8.883 1,024,763 +0.03(+0.37%)
Dec 14, 2016 8.893 9.023 8.837 8.851 1,314,223 -0.06(-0.63%)
Dec 13, 2016 9.009 9.023 8.888 8.907 1,140,480 -0.01(-0.16%)
Dec 12, 2016 9.154 9.154 8.902 8.921 895,308 -0.03(-0.36%)
Dec 09, 2016 8.967 9.023 8.925 8.953 694,063 +0.01(+0.16%)
Dec 08, 2016 8.967 9.037 8.925 8.939 970,130 -0.07(-0.83%)
Dec 07, 2016 8.986 9.070 8.949 9.014 694,237 -0.01(-0.15%)
Dec 06, 2016 8.953 9.088 8.935 9.028 675,340 -0.03(-0.36%)
Dec 05, 2016 9.116 9.158 9.000 9.060 666,277 -0.04(-0.41%)
Dec 02, 2016 9.042 9.205 9.025 9.098 484,624 +0.03(+0.36%)
Dec 01, 2016 9.284 9.317 9.018 9.065 1,154,339 -0.13(-1.37%)
Nov 30, 2016 9.074 9.234 9.065 9.191 1,034,691 +0.42(+4.84%)
Nov 29, 2016 8.729 8.907 8.646 8.767 1,077,698 -0.17(-1.93%)
Nov 28, 2016 9.247 9.252 8.921 8.939 866,113 -0.26(-2.79%)
Nov 25, 2016 9.214 9.275 9.168 9.196 121,156 -0.01(-0.10%)
Nov 23, 2016 9.205 9.205 9.205 0 -0.17(-1.84%)
Nov 22, 2016 9.368 9.457 9.270 9.377 758,004 +0.02(+0.25%)
Nov 21, 2016 9.326 9.382 9.112 9.354 798,286 +0.27(+2.98%)
Nov 18, 2016 9.242 9.242 9.060 9.084 674,117 -0.09(-0.97%)
Nov 17, 2016 9.242 9.326 9.112 9.172 635,333 +0.02(+0.25%)
Nov 16, 2016 9.261 9.324 9.088 9.149 771,618 -0.21(-2.24%)
Nov 15, 2016 9.247 9.405 9.168 9.359 740,337 +0.24(+2.61%)
Nov 14, 2016 9.000 9.191 8.953 9.121 796,462 -0.00(-0.05%)
Nov 11, 2016 9.112 9.147 8.928 9.126 801,697 -0.02(-0.25%)
Nov 10, 2016 9.014 9.182 9.014 9.149 894,315 +0.16(+1.76%)
Nov 09, 2016 8.389 9.056 8.375 8.990 1,286,965 +0.49(+5.76%)
Nov 08, 2016 8.543 8.641 8.501 8.501 759,382 -0.06(-0.65%)
Nov 07, 2016 8.608 8.660 8.506 8.557 519,091 +0.07(+0.82%)
Nov 04, 2016 8.543 8.552 8.417 8.487 776,877 -0.09(-1.03%)
Nov 03, 2016 8.576 8.604 8.501 8.576 620,190 -0.02(-0.22%)
Nov 02, 2016 8.646 8.706 8.482 8.594 986,812 -0.14(-1.60%)
Nov 01, 2016 8.846 8.851 8.678 8.734 577,662 -0.05(-0.58%)
Oct 31, 2016 8.855 8.930 8.739 8.785 735,670 -0.12(-1.36%)
Oct 28, 2016 8.925 9.051 8.883 8.907 372,915 -0.06(-0.68%)
Oct 27, 2016 9.154 9.186 8.949 8.967 750,488 -0.14(-1.59%)
Oct 26, 2016 8.883 9.135 8.883 9.112 723,267 +0.09(+1.03%)
Oct 25, 2016 9.093 9.163 9.004 9.018 624,363 -0.14(-1.48%)
Oct 24, 2016 9.223 9.289 9.088 9.154 711,138 -0.04(-0.41%)
Oct 21, 2016 9.112 9.191 9.107 9.191 330,826 +0.04(+0.41%)
Oct 20, 2016 9.093 9.205 9.074 9.154 332,532 -0.01(-0.10%)
Oct 19, 2016 9.112 9.251 9.042 9.163 621,638 +0.14(+1.55%)
Oct 18, 2016 9.177 9.177 9.009 9.023 543,609 -0.03(-0.31%)
Oct 17, 2016 9.065 9.140 9.004 9.051 647,123 -0.01(-0.10%)
Oct 14, 2016 9.028 9.251 8.976 9.060 925,239 +0.11(+1.25%)
Oct 13, 2016 8.855 8.995 8.823 8.949 485,418 +0.02(+0.21%)
Oct 12, 2016 8.981 9.004 8.888 8.930 528,244 -0.04(-0.47%)
Oct 11, 2016 9.079 9.116 8.953 8.972 507,341 -0.15(-1.69%)
Oct 10, 2016 9.074 9.177 9.066 9.126 692,531 +0.12(+1.35%)
Oct 07, 2016 9.098 9.126 8.921 9.004 603,679 -0.07(-0.82%)
Oct 06, 2016 9.289 9.303 9.060 9.079 685,317 -0.15(-1.62%)
Oct 05, 2016 9.284 9.321 9.154 9.228 883,685 -0.00(-0.00%)
Oct 04, 2016 9.165 9.323 9.115 9.228 920,914 +0.03(+0.30%)
Oct 03, 2016 9.391 9.409 9.147 9.201 902,245 -0.15(-1.65%)
Sep 30, 2016 9.183 9.373 9.174 9.355 944,294 +0.17(+1.88%)
Sep 29, 2016 9.137 9.264 9.047 9.183 1,087,021 +0.16(+1.81%)
Sep 28, 2016 8.924 9.060 8.707 9.020 863,151 +0.18(+2.05%)
Sep 27, 2016 8.838 8.956 8.802 8.838 553,943 -0.09(-0.97%)
Sep 26, 2016 9.119 9.178 8.870 8.924 631,467 -0.13(-1.45%)
Sep 23, 2016 9.337 9.382 9.035 9.056 637,428 -0.27(-2.87%)
Sep 22, 2016 9.246 9.342 9.165 9.323 658,322 +0.22(+2.44%)
Sep 21, 2016 8.893 9.142 8.893 9.101 558,210 +0.25(+2.87%)
Sep 20, 2016 8.784 8.961 8.784 8.847 497,642 +0.00(+0.00%)
Sep 19, 2016 8.929 9.067 8.779 8.847 1,008,880 +0.00(+0.05%)
Sep 16, 2016 8.670 8.843 8.652 8.843 439,215 +0.12(+1.40%)
Sep 15, 2016 8.639 8.779 8.616 8.720 1,000,791 +0.14(+1.58%)
Sep 14, 2016 8.571 8.784 8.548 8.584 967,592 -0.05(-0.58%)
Sep 13, 2016 8.879 8.947 8.589 8.634 1,005,160 -0.28(-3.10%)
Sep 12, 2016 8.897 8.979 8.865 8.911 1,137,190 -0.14(-1.50%)
Sep 09, 2016 9.391 9.410 9.006 9.047 1,105,267 -0.45(-4.77%)
Sep 08, 2016 9.369 9.591 9.287 9.500 1,584,970 +0.27(+2.95%)
Sep 07, 2016 9.088 9.228 9.075 9.228 742,802 +0.19(+2.06%)
Sep 06, 2016 9.033 9.115 9.006 9.042 631,948 +0.05(+0.55%)
Sep 02, 2016 8.974 8.992 8.992 8.992 943,828 +0.12(+1.33%)
Sep 01, 2016 8.906 8.911 8.806 8.874 790,930 -0.05(-0.56%)
Aug 31, 2016 8.911 8.952 8.811 8.924 718,447 -0.06(-0.66%)
Aug 30, 2016 8.997 9.024 8.915 8.983 769,361 +0.03(+0.35%)
Aug 29, 2016 8.861 8.988 8.847 8.952 629,635 +0.04(+0.41%)
Aug 26, 2016 8.856 9.024 8.843 8.915 551,925 +0.10(+1.13%)
Aug 25, 2016 8.693 8.843 8.693 8.816 814,023 +0.08(+0.88%)
Aug 24, 2016 8.874 8.942 8.716 8.738 735,050 -0.22(-2.48%)
Aug 23, 2016 8.797 8.988 8.724 8.961 829,625 +0.19(+2.22%)
Aug 22, 2016 8.716 8.797 8.675 8.766 712,420 -0.07(-0.82%)
Aug 19, 2016 8.970 8.988 8.829 8.838 846,629 -0.12(-1.32%)
Aug 18, 2016 8.879 9.038 8.879 8.956 703,178 +0.11(+1.23%)
Aug 17, 2016 8.816 8.879 8.743 8.847 644,242 +0.00(+0.00%)
Aug 16, 2016 8.829 8.884 8.775 8.847 770,960 +0.04(+0.41%)
Aug 15, 2016 8.779 8.902 8.775 8.811 710,813 +0.05(+0.62%)
Aug 12, 2016 8.784 8.851 8.720 8.757 517,174 +0.09(+0.99%)
Aug 11, 2016 8.643 8.752 8.633 8.670 492,795 +0.05(+0.53%)
Aug 10, 2016 8.816 8.829 8.580 8.625 1,292,231 -0.19(-2.16%)
Aug 09, 2016 8.893 8.933 8.760 8.816 492,345 -0.03(-0.36%)
Aug 08, 2016 8.806 8.920 8.785 8.847 794,902 +0.13(+1.46%)
Aug 05, 2016 8.675 8.838 8.644 8.720 599,891 +0.05(+0.52%)
Aug 04, 2016 8.643 8.757 8.591 8.675 721,890 +0.00(+0.05%)
Aug 03, 2016 8.362 8.670 8.330 8.670 922,321 +0.33(+3.91%)
Aug 02, 2016 8.448 8.543 8.221 8.344 877,804 -0.07(-0.81%)
Aug 01, 2016 8.648 8.648 8.371 8.412 1,169,461 -0.24(-2.78%)
Jul 29, 2016 8.475 8.677 8.448 8.652 608,147 +0.13(+1.49%)
Jul 28, 2016 8.620 8.679 8.525 8.525 728,874 -0.12(-1.36%)
Jul 27, 2016 8.874 8.924 8.634 8.643 915,875 -0.10(-1.14%)
Jul 26, 2016 8.902 8.956 8.738 8.743 680,127 -0.18(-1.98%)
Jul 25, 2016 8.938 8.974 8.884 8.920 669,026 -0.12(-1.35%)
Jul 22, 2016 8.952 9.042 8.865 9.042 436,141 +0.14(+1.53%)
Jul 21, 2016 8.983 9.069 8.847 8.906 628,830 -0.05(-0.51%)
Jul 20, 2016 8.752 8.965 8.684 8.952 558,012 +0.17(+1.91%)
Jul 19, 2016 8.865 8.900 8.757 8.784 640,678 -0.10(-1.12%)
Jul 18, 2016 8.743 8.911 8.720 8.884 906,316 +0.06(+0.67%)
Jul 15, 2016 8.888 8.956 8.707 8.825 1,073,263 +0.02(+0.21%)
Jul 14, 2016 8.825 8.843 8.698 8.806 818,917 +0.07(+0.83%)
Jul 13, 2016 8.979 9.006 8.693 8.734 771,840 -0.19(-2.13%)
Jul 12, 2016 8.788 9.038 8.788 8.924 893,036 +0.23(+2.66%)
Jul 11, 2016 8.720 8.829 8.684 8.693 694,340 +0.02(+0.26%)
Jul 08, 2016 8.716 8.675 8.675 8.670 902,763 -0.00(-0.05%)
Jul 07, 2016 8.775 9.020 8.670 8.675 858,780 -0.05(-0.52%)
Jul 06, 2016 8.630 8.784 8.566 8.720 777,591 -0.04(-0.47%)
Jul 05, 2016 8.651 8.792 8.559 8.761 1,091,583 -0.10(-1.14%)
Jul 01, 2016 9.021 8.862 8.862 8.862 689,921 -0.11(-1.23%)
Jun 30, 2016 8.929 9.021 8.805 8.973 709,718 +0.04(+0.39%)
Jun 29, 2016 8.827 8.951 8.788 8.937 782,854 +0.22(+2.48%)
Jun 28, 2016 8.505 8.792 8.488 8.721 928,324 +0.41(+4.93%)
Jun 27, 2016 8.439 8.596 8.188 8.311 1,197,394 -0.31(-3.63%)
Jun 24, 2016 8.607 8.840 8.563 8.624 965,626 -0.27(-3.07%)
Jun 23, 2016 8.818 8.902 8.739 8.898 581,416 +0.20(+2.28%)
Jun 22, 2016 8.761 8.765 8.611 8.699 698,253 +0.04(+0.41%)
Jun 21, 2016 8.452 8.677 8.377 8.664 870,330 +0.21(+2.50%)
Jun 20, 2016 8.448 8.554 8.404 8.452 589,474 +0.13(+1.54%)
Jun 17, 2016 8.351 8.455 8.298 8.325 701,297 +0.09(+1.12%)
Jun 16, 2016 8.029 8.267 7.950 8.232 799,809 +0.13(+1.58%)
Jun 15, 2016 8.095 8.250 8.012 8.104 1,544,829 -0.01(-0.11%)
Jun 14, 2016 8.267 8.355 8.064 8.113 2,010,070 -0.19(-2.28%)
Jun 13, 2016 8.638 8.660 8.280 8.303 1,134,702 -0.38(-4.42%)
Jun 10, 2016 9.083 9.162 8.682 8.686 1,772,509 -0.60(-6.41%)
Jun 09, 2016 9.083 9.334 9.034 9.281 965,293 +0.08(+0.91%)
Jun 08, 2016 9.242 9.330 9.136 9.198 1,160,700 +0.04(+0.43%)
Jun 07, 2016 9.070 9.211 9.056 9.158 799,594 +0.09(+1.02%)
Jun 06, 2016 8.924 9.198 8.885 9.065 1,021,380 +0.19(+2.14%)
Jun 03, 2016 8.779 8.880 8.713 8.876 899,414 +0.11(+1.21%)
Jun 02, 2016 8.633 8.814 8.545 8.770 700,458 +0.07(+0.81%)
Jun 01, 2016 8.316 8.752 8.307 8.699 726,088 +0.29(+3.41%)
May 31, 2016 8.417 8.510 8.354 8.413 981,066 +0.03(+0.32%)
May 27, 2016 8.333 8.386 8.386 8.386 536,605 +0.07(+0.85%)
May 26, 2016 8.479 8.505 8.298 8.316 1,217,654 -0.08(-1.00%)
May 25, 2016 8.382 8.541 8.340 8.400 1,166,858 +0.08(+1.01%)
May 24, 2016 8.474 8.483 8.250 8.316 617,819 -0.10(-1.15%)
May 23, 2016 8.320 8.483 8.272 8.413 829,191 +0.06(+0.69%)
May 20, 2016 8.320 8.474 8.241 8.355 989,805 +0.11(+1.34%)
May 19, 2016 7.857 8.320 7.698 8.245 1,997,748 +0.31(+3.95%)
May 18, 2016 8.042 8.113 7.888 7.932 823,516 -0.08(-1.05%)
May 17, 2016 7.857 8.135 7.791 8.016 1,617,309 +0.20(+2.60%)
May 16, 2016 7.734 7.937 7.681 7.813 1,239,837 +0.22(+2.96%)
May 13, 2016 7.544 7.659 7.496 7.588 459,638 +0.04(+0.53%)
May 12, 2016 7.403 7.571 7.403 7.549 1,137,957 +0.22(+3.01%)
May 11, 2016 7.284 7.421 7.143 7.328 1,152,195 -0.01(-0.12%)
May 10, 2016 7.407 7.531 7.324 7.337 1,285,661 -0.04(-0.48%)
May 09, 2016 7.575 7.575 7.253 7.372 872,423 -0.20(-2.68%)
May 06, 2016 7.597 7.703 7.549 7.575 842,683 -0.07(-0.98%)
May 05, 2016 7.747 7.875 7.624 7.650 801,140 +0.09(+1.23%)
May 04, 2016 7.571 7.641 7.452 7.557 910,110 +0.05(+0.71%)
May 03, 2016 7.698 7.712 7.421 7.504 1,196,096 -0.29(-3.73%)
May 02, 2016 8.012 8.020 7.729 7.795 689,449 -0.19(-2.43%)
Apr 29, 2016 7.910 8.047 7.782 7.989 974,628 +0.11(+1.34%)
Apr 28, 2016 7.915 8.042 7.804 7.884 1,046,010 -0.05(-0.67%)
Apr 27, 2016 7.826 8.016 7.747 7.937 1,454,724 +0.27(+3.57%)
Apr 26, 2016 7.659 7.725 7.571 7.663 1,046,604 +0.07(+0.93%)
Apr 25, 2016 7.853 7.892 7.566 7.593 975,916 -0.26(-3.31%)
Apr 22, 2016 7.879 7.932 7.787 7.853 720,913 +0.07(+0.91%)
Apr 21, 2016 7.756 7.915 7.723 7.782 947,872 +0.04(+0.57%)
Apr 20, 2016 7.544 7.915 7.544 7.738 1,057,756 +0.11(+1.45%)
Apr 19, 2016 7.394 7.663 7.385 7.628 1,113,773 +0.33(+4.53%)
Apr 18, 2016 6.773 7.368 6.773 7.297 1,276,939 +0.26(+3.63%)
Apr 15, 2016 7.125 7.271 7.006 7.041 1,303,320 -0.14(-1.96%)
Apr 14, 2016 7.205 7.209 7.094 7.183 555,955 +0.00(+0.06%)
Apr 13, 2016 7.125 7.222 7.059 7.178 853,669 +0.04(+0.62%)
Apr 12, 2016 6.808 7.197 6.799 7.134 1,167,207 +0.35(+5.13%)
Apr 11, 2016 6.825 6.953 6.750 6.786 766,930 +0.03(+0.39%)
Apr 08, 2016 6.737 6.905 6.728 6.759 976,968 +0.19(+2.89%)
Apr 07, 2016 6.552 6.658 6.482 6.570 898,718 -0.03(-0.40%)
Apr 06, 2016 6.689 6.742 6.552 6.596 1,004,127 +0.07(+1.15%)
Apr 05, 2016 6.733 6.803 6.512 6.521 825,317 -0.30(-4.33%)
Apr 04, 2016 6.931 6.980 6.777 6.817 955,168 -0.22(-3.19%)
Apr 01, 2016 6.905 7.059 6.841 7.041 1,142,191 -0.02(-0.30%)
Mar 31, 2016 6.726 7.169 6.722 7.063 1,549,435 +0.29(+4.21%)
Mar 30, 2016 6.756 6.905 6.722 6.777 876,231 +0.10(+1.47%)
Mar 29, 2016 6.500 6.752 6.385 6.679 823,826 +0.12(+1.89%)
Mar 28, 2016 6.781 6.781 6.543 6.556 822,836 -0.18(-2.72%)
Mar 24, 2016 6.799 6.739 6.739 6.739 1,247,183 -0.18(-2.59%)
Mar 23, 2016 7.046 7.122 6.871 6.918 982,940 -0.26(-3.62%)
Mar 22, 2016 6.897 7.212 6.854 7.178 1,262,067 +0.20(+2.87%)
Mar 21, 2016 6.892 7.003 6.739 6.978 1,459,664 +0.07(+1.05%)
Mar 18, 2016 7.016 7.076 6.709 6.905 1,216,027 +0.00(+0.06%)
Mar 17, 2016 6.909 7.080 6.828 6.901 1,290,598 +0.09(+1.38%)
Mar 16, 2016 6.509 6.841 6.496 6.807 1,014,239 +0.37(+5.69%)
Mar 15, 2016 6.466 6.539 6.304 6.440 1,229,677 -0.15(-2.26%)
Mar 14, 2016 6.466 6.637 6.364 6.590 1,033,625 +0.06(+0.98%)
Mar 11, 2016 6.355 6.556 6.334 6.526 1,362,428 +0.32(+5.08%)
Mar 10, 2016 6.381 6.394 6.134 6.210 812,909 -0.18(-2.80%)
Mar 09, 2016 6.423 6.475 6.308 6.389 987,098 +0.09(+1.42%)
Mar 08, 2016 6.747 6.747 6.261 6.300 1,196,808 -0.47(-6.93%)
Mar 07, 2016 6.620 6.807 6.595 6.769 1,683,198 +0.14(+2.06%)
Mar 04, 2016 6.811 6.820 6.577 6.632 2,102,576 -0.10(-1.46%)
Mar 03, 2016 6.632 6.926 6.594 6.730 2,393,405 +0.06(+0.96%)
Mar 02, 2016 6.321 6.666 6.279 6.666 1,092,257 +0.30(+4.76%)
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.