Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Infrastructure Fund, Inc. (NY: UTF )

23.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2007 8.893 8.961 8.832 8.835 542,571 -0.06(-0.65%)
Apr 27, 2007 8.932 8.935 8.858 8.893 241,899 -0.05(-0.58%)
Apr 26, 2007 8.945 8.981 8.926 8.945 468,950 +0.01(+0.11%)
Apr 25, 2007 8.861 8.935 8.861 8.935 566,390 +0.09(+0.99%)
Apr 24, 2007 8.793 8.871 8.787 8.848 476,374 +0.05(+0.55%)
Apr 23, 2007 8.745 8.842 8.745 8.800 384,192 +0.06(+0.70%)
Apr 20, 2007 8.709 8.767 8.696 8.738 559,894 +0.06(+0.75%)
Apr 19, 2007 8.693 8.719 8.654 8.673 348,619 -0.07(-0.81%)
Apr 18, 2007 8.709 8.777 8.703 8.745 307,168 +0.03(+0.33%)
Apr 17, 2007 8.680 8.735 8.657 8.716 360,992 +0.05(+0.52%)
Apr 16, 2007 8.644 8.693 8.644 8.670 402,443 +0.04(+0.45%)
Apr 13, 2007 8.631 8.661 8.615 8.631 389,760 -0.00(-0.04%)
Apr 12, 2007 8.677 8.690 8.619 8.635 301,600 -0.05(-0.56%)
Apr 11, 2007 8.722 8.722 8.667 8.683 372,438 -0.03(-0.30%)
Apr 10, 2007 8.693 8.719 8.683 8.709 392,854 +0.02(+0.26%)
Apr 09, 2007 8.641 8.719 8.641 8.686 423,787 +0.05(+0.56%)
Apr 05, 2007 8.631 8.654 8.625 8.638 320,160 +0.00(+0.04%)
Apr 04, 2007 8.690 8.690 8.631 8.635 286,133 -0.01(-0.11%)
Apr 03, 2007 8.596 8.644 8.596 8.644 395,019 +0.07(+0.79%)
Apr 02, 2007 8.463 8.609 8.460 8.576 511,019 +0.11(+1.30%)
Mar 30, 2007 8.486 8.512 8.373 8.467 467,403 -0.01(-0.11%)
Mar 29, 2007 8.454 8.518 8.447 8.476 377,078 +0.04(+0.42%)
Mar 28, 2007 8.441 8.486 8.418 8.441 299,744 +0.00(+0.00%)
Mar 27, 2007 8.476 8.486 8.376 8.441 351,403 -0.02(-0.23%)
Mar 26, 2007 8.418 8.460 8.395 8.460 443,275 +0.04(+0.42%)
Mar 23, 2007 8.402 8.425 8.360 8.425 479,467 +0.02(+0.23%)
Mar 22, 2007 8.357 8.434 8.331 8.405 518,443 +0.05(+0.58%)
Mar 21, 2007 8.253 8.389 8.211 8.357 372,438 +0.15(+1.85%)
Mar 20, 2007 8.101 8.218 8.098 8.205 378,934 +0.10(+1.24%)
Mar 19, 2007 8.056 8.111 8.056 8.105 257,056 +0.06(+0.76%)
Mar 16, 2007 8.069 8.095 8.024 8.043 224,576 -0.03(-0.36%)
Mar 15, 2007 7.975 8.079 7.959 8.072 470,496 +0.09(+1.09%)
Mar 14, 2007 7.953 8.020 7.904 7.985 505,142 +0.03(+0.41%)
Mar 13, 2007 8.079 8.072 7.940 7.953 482,560 -0.13(-1.56%)
Mar 12, 2007 8.040 8.098 8.024 8.079 244,373 +0.05(+0.68%)
Mar 09, 2007 8.043 8.079 8.008 8.024 278,400 +0.02(+0.20%)
Mar 08, 2007 8.046 8.095 8.008 8.008 363,158 -0.01(-0.12%)
Mar 07, 2007 8.001 8.069 7.965 8.017 335,627 +0.01(+0.16%)
Mar 06, 2007 7.978 8.004 7.904 8.004 453,792 +0.11(+1.35%)
Mar 05, 2007 8.046 8.046 7.888 7.898 506,379 -0.18(-2.20%)
Mar 02, 2007 8.114 8.150 8.056 8.075 340,576 -0.13(-1.61%)
Mar 01, 2007 8.134 8.260 7.949 8.208 705,899 +0.01(+0.16%)
Feb 28, 2007 8.153 8.227 8.095 8.195 534,838 +0.06(+0.76%)
Feb 27, 2007 8.253 8.347 8.053 8.134 670,326 -0.27(-3.23%)
Feb 26, 2007 8.237 8.486 8.237 8.405 761,270 +0.25(+3.09%)
Feb 23, 2007 8.121 8.153 8.098 8.153 384,502 +0.06(+0.72%)
Feb 22, 2007 8.079 8.124 8.075 8.095 346,144 +0.00(+0.04%)
Feb 21, 2007 8.108 8.111 8.066 8.092 494,315 -0.02(-0.28%)
Feb 20, 2007 8.075 8.140 8.075 8.114 497,718 +0.03(+0.40%)
Feb 16, 2007 8.098 8.108 8.050 8.082 382,027 -0.02(-0.28%)
Feb 15, 2007 8.156 8.164 8.101 8.105 404,299 -0.04(-0.44%)
Feb 14, 2007 8.121 8.172 8.121 8.140 447,937 +0.02(+0.28%)
Feb 13, 2007 8.079 8.127 8.069 8.117 447,188 +0.00(+0.00%)
Feb 12, 2007 8.163 8.169 8.117 8.117 435,718 -0.05(-0.59%)
Feb 09, 2007 8.156 8.211 8.130 8.166 360,374 +0.01(+0.12%)
Feb 08, 2007 8.098 8.169 8.098 8.156 351,093 +0.03(+0.36%)
Feb 07, 2007 8.117 8.156 8.101 8.127 397,184 +0.03(+0.32%)
Feb 06, 2007 8.069 8.121 8.053 8.101 394,710 +0.05(+0.60%)
Feb 05, 2007 7.975 8.059 7.969 8.053 467,094 +0.08(+0.97%)
Feb 02, 2007 7.914 7.985 7.914 7.975 519,990 +0.05(+0.69%)
Feb 01, 2007 7.839 7.927 7.839 7.920 446,987 +0.09(+1.20%)
Jan 31, 2007 7.810 7.846 7.791 7.826 371,200 +0.03(+0.37%)
Jan 30, 2007 7.762 7.820 7.759 7.797 375,840 +0.04(+0.46%)
Jan 29, 2007 7.749 7.768 7.742 7.762 270,976 +0.01(+0.08%)
Jan 26, 2007 7.746 7.759 7.720 7.755 335,008 +0.00(+0.04%)
Jan 25, 2007 7.791 7.797 7.733 7.752 439,563 -0.03(-0.42%)
Jan 24, 2007 7.739 7.784 7.739 7.784 372,128 +0.03(+0.38%)
Jan 23, 2007 7.730 7.762 7.697 7.755 388,523 +0.04(+0.54%)
Jan 22, 2007 7.700 7.717 7.687 7.713 382,336 +0.03(+0.38%)
Jan 19, 2007 7.655 7.700 7.652 7.684 272,213 +0.02(+0.30%)
Jan 18, 2007 7.687 7.720 7.658 7.662 286,133 -0.04(-0.55%)
Jan 17, 2007 7.668 7.710 7.649 7.704 319,541 +0.01(+0.17%)
Jan 16, 2007 7.681 7.723 7.671 7.691 368,416 +0.01(+0.17%)
Jan 12, 2007 7.697 7.717 7.678 7.678 453,792 -0.04(-0.46%)
Jan 11, 2007 7.639 7.726 7.629 7.713 450,699 -0.01(-0.08%)
Jan 10, 2007 7.778 7.778 7.681 7.720 771,169 -0.06(-0.75%)
Jan 09, 2007 7.791 7.794 7.749 7.778 435,232 -0.01(-0.17%)
Jan 08, 2007 7.814 7.833 7.762 7.791 412,032 -0.02(-0.29%)
Jan 05, 2007 7.936 7.936 7.759 7.814 623,617 -0.12(-1.55%)
Jan 04, 2007 7.940 7.962 7.911 7.936 522,155 -0.00(-0.04%)
Jan 03, 2007 7.927 7.969 7.894 7.940 908,823 +0.03(+0.33%)
Dec 29, 2006 7.920 7.943 7.901 7.914 317,685 +0.02(+0.25%)
Dec 28, 2006 7.923 7.930 7.894 7.894 249,013 -0.02(-0.20%)
Dec 27, 2006 7.898 7.920 7.878 7.911 316,448 +0.02(+0.20%)
Dec 26, 2006 7.852 7.894 7.852 7.894 281,493 +0.04(+0.54%)
Dec 22, 2006 7.856 7.872 7.823 7.852 178,485 -0.00(-0.04%)
Dec 21, 2006 7.869 7.872 7.830 7.856 1,458,818 -0.10(-1.22%)
Dec 20, 2006 7.959 7.965 7.930 7.953 504,523 +0.00(+0.00%)
Dec 19, 2006 7.885 7.959 7.872 7.953 414,198 +0.05(+0.65%)
Dec 18, 2006 7.949 7.969 7.891 7.901 721,366 -0.04(-0.49%)
Dec 15, 2006 8.001 8.006 7.927 7.940 327,584 -0.04(-0.45%)
Dec 14, 2006 7.985 8.001 7.959 7.975 1,113,911 +0.00(+0.00%)
Dec 13, 2006 7.920 7.985 7.920 7.975 504,214 +0.02(+0.28%)
Dec 12, 2006 7.901 7.988 7.901 7.953 592,683 +0.07(+0.94%)
Dec 11, 2006 7.852 7.894 7.846 7.878 364,395 +0.04(+0.45%)
Dec 08, 2006 7.862 7.888 7.836 7.843 278,709 -0.04(-0.45%)
Dec 07, 2006 7.894 7.920 7.862 7.878 300,053 -0.02(-0.29%)
Dec 06, 2006 7.914 7.940 7.888 7.901 1,082,668 -0.01(-0.16%)
Dec 05, 2006 7.878 7.920 7.878 7.914 381,099 +0.06(+0.74%)
Dec 04, 2006 7.797 7.869 7.797 7.856 395,019 +0.06(+0.83%)
Dec 01, 2006 7.786 7.794 7.750 7.791 284,587 +0.02(+0.25%)
Nov 30, 2006 7.736 7.772 7.720 7.772 323,253 +0.07(+0.88%)
Nov 29, 2006 7.633 7.713 7.633 7.704 516,587 +0.09(+1.19%)
Nov 28, 2006 7.571 7.623 7.561 7.613 363,776 +0.04(+0.56%)
Nov 27, 2006 7.639 7.645 7.548 7.571 467,094 -0.08(-1.01%)
Nov 24, 2006 7.629 7.649 7.613 7.649 77,024 +0.02(+0.25%)
Nov 22, 2006 7.620 7.642 7.613 7.629 434,923 +0.01(+0.08%)
Nov 21, 2006 7.620 7.642 7.594 7.623 350,475 +0.01(+0.08%)
Nov 20, 2006 7.623 7.655 7.610 7.616 528,961 -0.01(-0.13%)
Nov 17, 2006 7.642 7.668 7.623 7.626 299,744 -0.02(-0.30%)
Nov 16, 2006 7.597 7.675 7.597 7.649 320,160 +0.05(+0.68%)
Nov 15, 2006 7.607 7.616 7.587 7.597 311,499 -0.02(-0.25%)
Nov 14, 2006 7.607 7.629 7.542 7.616 364,395 +0.02(+0.26%)
Nov 13, 2006 7.603 7.623 7.581 7.597 306,240 -0.03(-0.34%)
Nov 10, 2006 7.571 7.626 7.571 7.623 517,206 +0.04(+0.51%)
Nov 09, 2006 7.578 7.607 7.568 7.584 265,408 +0.01(+0.09%)
Nov 08, 2006 7.494 7.578 7.494 7.578 377,696 +0.06(+0.77%)
Nov 07, 2006 7.519 7.545 7.503 7.519 371,819 +0.00(+0.04%)
Nov 06, 2006 7.529 7.561 7.471 7.516 547,211 -0.03(-0.34%)
Nov 03, 2006 7.603 7.645 7.500 7.542 465,856 -0.07(-0.98%)
Nov 02, 2006 7.633 7.658 7.587 7.616 448,224 -0.05(-0.59%)
Nov 01, 2006 7.636 7.707 7.636 7.662 387,286 +0.04(+0.47%)
Oct 31, 2006 7.603 7.652 7.603 7.626 457,814 +0.01(+0.13%)
Oct 30, 2006 7.623 7.655 7.603 7.616 311,499 -0.01(-0.08%)
Oct 27, 2006 7.668 7.668 7.623 7.623 267,264 -0.04(-0.46%)
Oct 26, 2006 7.687 7.687 7.629 7.658 384,192 -0.01(-0.13%)
Oct 25, 2006 7.594 7.675 7.594 7.668 449,462 +0.07(+0.98%)
Oct 24, 2006 7.590 7.594 7.529 7.594 591,755 +0.01(+0.17%)
Oct 23, 2006 7.516 7.587 7.497 7.581 276,235 +0.07(+0.95%)
Oct 20, 2006 7.487 7.536 7.468 7.510 356,971 +0.03(+0.35%)
Oct 19, 2006 7.442 7.516 7.439 7.484 283,040 +0.03(+0.43%)
Oct 18, 2006 7.364 7.451 7.364 7.451 346,763 +0.08(+1.10%)
Oct 17, 2006 7.316 7.387 7.316 7.371 279,637 +0.04(+0.57%)
Oct 16, 2006 7.332 7.338 7.280 7.329 266,645 +0.00(+0.04%)
Oct 13, 2006 7.293 7.335 7.283 7.325 291,392 +0.02(+0.22%)
Oct 12, 2006 7.274 7.319 7.254 7.309 310,261 +0.04(+0.49%)
Oct 11, 2006 7.251 7.290 7.215 7.274 325,728 +0.00(+0.00%)
Oct 10, 2006 7.212 7.290 7.212 7.274 522,774 +0.06(+0.81%)
Oct 09, 2006 7.232 7.270 7.209 7.215 423,478 -0.05(-0.62%)
Oct 06, 2006 7.329 7.329 7.248 7.261 350,784 -0.08(-1.14%)
Oct 05, 2006 7.351 7.384 7.306 7.345 339,029 -0.01(-0.09%)
Oct 04, 2006 7.274 7.355 7.274 7.351 653,313 +0.05(+0.62%)
Oct 03, 2006 7.248 7.309 7.238 7.306 579,382 +0.05(+0.71%)
Oct 02, 2006 7.219 7.283 7.204 7.254 438,944 +0.04(+0.49%)
Sep 29, 2006 7.238 7.280 7.199 7.219 324,181 -0.04(-0.53%)
Sep 28, 2006 7.296 7.300 7.219 7.258 289,227 -0.03(-0.44%)
Sep 27, 2006 7.196 7.290 7.193 7.290 367,488 +0.08(+1.17%)
Sep 26, 2006 7.151 7.206 7.148 7.206 464,928 +0.05(+0.68%)
Sep 25, 2006 7.067 7.177 7.067 7.157 552,161 +0.06(+0.91%)
Sep 22, 2006 7.122 7.125 7.070 7.093 275,307 -0.01(-0.14%)
Sep 21, 2006 7.115 7.138 7.080 7.102 399,968 -0.04(-0.50%)
Sep 20, 2006 7.122 7.157 7.099 7.138 451,627 +0.01(+0.14%)
Sep 19, 2006 7.151 7.151 7.096 7.128 465,547 +0.02(+0.23%)
Sep 18, 2006 7.177 7.190 7.080 7.112 226,741 -0.07(-0.95%)
Sep 15, 2006 7.144 7.180 7.131 7.180 196,427 +0.04(+0.50%)
Sep 14, 2006 7.173 7.190 7.115 7.144 311,189 -0.03(-0.41%)
Sep 13, 2006 7.151 7.184 7.077 7.173 376,150 -0.05(-0.63%)
Sep 12, 2006 7.215 7.274 7.177 7.219 408,939 -0.02(-0.22%)
Sep 11, 2006 7.254 7.283 7.186 7.235 473,899 -0.02(-0.27%)
Sep 08, 2006 7.177 7.254 7.177 7.254 327,584 +0.06(+0.90%)
Sep 07, 2006 7.245 7.261 7.170 7.190 656,406 -0.07(-0.98%)
Sep 06, 2006 7.258 7.274 7.203 7.261 476,374 -0.03(-0.40%)
Sep 05, 2006 7.348 7.348 7.267 7.290 308,096 -0.05(-0.66%)
Sep 01, 2006 7.380 7.380 7.312 7.338 475,136 +0.01(+0.18%)
Aug 31, 2006 7.274 7.342 7.267 7.325 310,261 +0.06(+0.80%)
Aug 30, 2006 7.264 7.274 7.212 7.267 303,765 +0.00(+0.04%)
Aug 29, 2006 7.212 7.290 7.212 7.264 395,638 +0.03(+0.40%)
Aug 28, 2006 7.238 7.287 7.203 7.235 293,248 +0.03(+0.40%)
Aug 25, 2006 7.193 7.232 7.193 7.206 249,013 +0.01(+0.18%)
Aug 24, 2006 7.212 7.212 7.154 7.193 211,893 -0.02(-0.22%)
Aug 23, 2006 7.225 7.241 7.164 7.209 381,099 -0.03(-0.40%)
Aug 22, 2006 7.219 7.254 7.209 7.238 321,397 +0.03(+0.36%)
Aug 21, 2006 7.177 7.248 7.173 7.212 371,819 +0.01(+0.09%)
Aug 18, 2006 7.186 7.222 7.151 7.206 271,595 +0.05(+0.77%)
Aug 17, 2006 7.180 7.180 7.109 7.151 418,528 -0.05(-0.72%)
Aug 16, 2006 7.215 7.254 7.193 7.203 323,563 -0.01(-0.13%)
Aug 15, 2006 7.180 7.225 7.154 7.212 320,160 +0.08(+1.13%)
Aug 14, 2006 7.144 7.186 7.109 7.131 285,824 -0.04(-0.50%)
Aug 11, 2006 7.151 7.186 7.148 7.167 290,464 -0.04(-0.54%)
Aug 10, 2006 7.164 7.209 7.164 7.206 197,355 +0.01(+0.18%)
Aug 09, 2006 7.209 7.258 7.190 7.193 472,352 -0.00(-0.05%)
Aug 08, 2006 7.180 7.206 7.161 7.196 373,366 +0.03(+0.36%)
Aug 07, 2006 7.228 7.228 7.170 7.170 415,126 -0.05(-0.67%)
Aug 04, 2006 7.219 7.225 7.157 7.219 488,747 +0.03(+0.45%)
Aug 03, 2006 7.161 7.196 7.157 7.186 330,987 -0.03(-0.36%)
Aug 02, 2006 7.238 7.238 7.186 7.212 344,288 +0.01(+0.09%)
Aug 01, 2006 7.096 7.206 7.096 7.206 464,619 +0.07(+1.04%)
Jul 31, 2006 7.322 7.322 7.112 7.131 911,916 +0.03(+0.36%)
Jul 28, 2006 7.057 7.106 7.057 7.106 464,619 +0.07(+1.01%)
Jul 27, 2006 7.034 7.096 7.022 7.034 612,171 +0.00(+0.00%)
Jul 26, 2006 6.963 7.047 6.954 7.034 257,675 +0.08(+1.12%)
Jul 25, 2006 6.931 6.967 6.921 6.957 498,955 +0.02(+0.33%)
Jul 24, 2006 6.905 6.950 6.899 6.934 357,590 +0.03(+0.37%)
Jul 21, 2006 6.879 6.928 6.876 6.908 246,539 -0.01(-0.09%)
Jul 20, 2006 6.857 6.925 6.857 6.915 276,853 +0.05(+0.80%)
Jul 19, 2006 6.747 6.902 6.747 6.860 390,070 +0.08(+1.19%)
Jul 18, 2006 6.766 6.779 6.718 6.779 229,216 +0.04(+0.58%)
Jul 17, 2006 6.731 6.756 6.682 6.740 304,693 +0.00(+0.05%)
Jul 14, 2006 6.724 6.776 6.718 6.737 231,381 -0.03(-0.48%)
Jul 13, 2006 6.753 6.815 6.747 6.769 240,352 -0.01(-0.10%)
Jul 12, 2006 6.789 6.808 6.756 6.776 194,880 -0.06(-0.95%)
Jul 11, 2006 6.773 6.840 6.773 6.840 332,843 +0.07(+1.00%)
Jul 10, 2006 6.734 6.786 6.721 6.773 284,277 +0.04(+0.53%)
Jul 07, 2006 6.702 6.756 6.698 6.737 245,611 -0.01(-0.19%)
Jul 06, 2006 6.724 6.760 6.708 6.750 188,075 -0.01(-0.10%)
Jul 05, 2006 6.737 6.769 6.731 6.756 268,811 +0.02(+0.29%)
Jul 03, 2006 6.685 6.760 6.685 6.737 232,619 +0.05(+0.82%)
Jun 30, 2006 6.659 6.682 6.640 6.682 184,363 +0.01(+0.19%)
Jun 29, 2006 6.533 6.669 6.533 6.669 376,768 +0.12(+1.88%)
Jun 28, 2006 6.508 6.553 6.504 6.546 289,227 +0.04(+0.65%)
Jun 27, 2006 6.530 6.579 6.504 6.504 216,224 -0.03(-0.45%)
Jun 26, 2006 6.508 6.537 6.504 6.533 268,811 +0.03(+0.45%)
Jun 23, 2006 6.501 6.543 6.482 6.504 259,840 +0.00(+0.00%)
Jun 22, 2006 6.530 6.530 6.469 6.504 225,195 -0.05(-0.79%)
Jun 21, 2006 6.550 6.592 6.530 6.556 387,904 +0.01(+0.20%)
Jun 20, 2006 6.504 6.588 6.504 6.543 322,016 +0.02(+0.25%)
Jun 19, 2006 6.533 6.533 6.498 6.527 447,915 -0.00(-0.05%)
Jun 16, 2006 6.537 6.575 6.527 6.530 387,904 -0.02(-0.30%)
Jun 15, 2006 6.469 6.550 6.466 6.550 265,099 +0.08(+1.30%)
Jun 14, 2006 6.491 6.511 6.433 6.466 321,397 -0.05(-0.84%)
Jun 13, 2006 6.608 6.608 6.501 6.520 486,272 -0.11(-1.61%)
Jun 12, 2006 6.627 6.659 6.595 6.627 416,672 +0.01(+0.15%)
Jun 09, 2006 6.582 6.627 6.566 6.617 377,078 +0.05(+0.79%)
Jun 08, 2006 6.540 6.579 6.488 6.566 485,654 +0.01(+0.20%)
Jun 07, 2006 6.569 6.585 6.540 6.553 360,683 -0.01(-0.20%)
Jun 06, 2006 6.582 6.611 6.530 6.566 688,267 -0.05(-0.78%)
Jun 05, 2006 6.624 6.653 6.608 6.617 634,753 -0.03(-0.49%)
Jun 02, 2006 6.572 6.656 6.565 6.650 700,950 +0.09(+1.38%)
Jun 01, 2006 6.459 6.559 6.456 6.559 597,633 +0.08(+1.30%)
May 31, 2006 6.414 6.475 6.414 6.475 800,556 +0.08(+1.26%)
May 30, 2006 6.365 6.411 6.365 6.394 658,262 +0.02(+0.30%)
May 26, 2006 6.333 6.394 6.320 6.375 352,331 +0.07(+1.18%)
May 25, 2006 6.272 6.317 6.255 6.301 534,838 +0.05(+0.72%)
May 24, 2006 6.275 6.284 6.175 6.255 390,688 -0.02(-0.36%)
May 23, 2006 6.343 6.362 6.278 6.278 557,110 -0.06(-0.97%)
May 22, 2006 6.272 6.356 6.272 6.339 582,785 +0.00(+0.05%)
May 19, 2006 6.320 6.349 6.278 6.336 456,576 +0.02(+0.26%)
May 18, 2006 6.310 6.339 6.310 6.320 360,992 +0.00(+0.00%)
May 17, 2006 6.391 6.394 6.278 6.320 528,961 -0.10(-1.61%)
May 16, 2006 6.394 6.423 6.352 6.423 659,499 +0.03(+0.46%)
May 15, 2006 6.343 6.423 6.343 6.394 342,741 +0.01(+0.10%)
May 12, 2006 6.472 6.472 6.369 6.388 323,563 -0.09(-1.40%)
May 11, 2006 6.508 6.530 6.456 6.478 473,590 -0.08(-1.28%)
May 10, 2006 6.546 6.579 6.533 6.562 348,000 +0.01(+0.10%)
May 09, 2006 6.579 6.579 6.530 6.556 463,072 -0.04(-0.54%)
May 08, 2006 6.569 6.601 6.550 6.592 777,974 +0.02(+0.34%)
May 05, 2006 6.498 6.579 6.498 6.569 515,659 +0.10(+1.50%)
May 04, 2006 6.488 6.517 6.456 6.472 594,230 +0.01(+0.15%)
May 03, 2006 6.501 6.514 6.430 6.462 799,009 -0.05(-0.70%)
May 02, 2006 6.466 6.540 6.466 6.508 512,256 +0.04(+0.65%)
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.