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 )

23.01 +0.04 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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, 2008 7.894 7.914 7.836 7.856 209,264 +0.00(+0.00%)
Apr 29, 2008 7.904 7.904 7.788 7.856 214,102 -0.06(-0.74%)
Apr 28, 2008 7.936 7.985 7.896 7.914 242,131 +0.01(+0.08%)
Apr 25, 2008 7.885 7.911 7.843 7.907 259,286 +0.03(+0.41%)
Apr 24, 2008 7.830 7.953 7.810 7.875 327,247 +0.02(+0.25%)
Apr 23, 2008 7.710 7.863 7.710 7.856 309,590 +0.15(+1.89%)
Apr 22, 2008 7.697 7.710 7.687 7.710 219,438 +0.02(+0.29%)
Apr 21, 2008 7.742 7.749 7.681 7.687 316,003 -0.05(-0.71%)
Apr 18, 2008 7.736 7.788 7.709 7.742 292,496 +0.04(+0.57%)
Apr 17, 2008 7.649 7.736 7.649 7.698 274,391 +0.05(+0.61%)
Apr 16, 2008 7.578 7.662 7.555 7.652 376,595 +0.12(+1.54%)
Apr 15, 2008 7.519 7.597 7.516 7.536 278,462 +0.01(+0.17%)
Apr 14, 2008 7.500 7.581 7.484 7.523 273,061 +0.02(+0.30%)
Apr 11, 2008 7.590 7.613 7.500 7.500 317,296 -0.16(-2.07%)
Apr 10, 2008 7.772 7.772 7.645 7.658 383,883 -0.11(-1.46%)
Apr 09, 2008 7.784 7.784 7.707 7.772 278,292 -0.02(-0.25%)
Apr 08, 2008 7.801 7.801 7.723 7.791 306,123 -0.01(-0.08%)
Apr 07, 2008 7.878 7.898 7.794 7.797 365,632 -0.04(-0.50%)
Apr 04, 2008 7.781 7.920 7.733 7.836 463,413 +0.13(+1.64%)
Apr 03, 2008 7.739 7.775 7.652 7.710 462,958 -0.02(-0.21%)
Apr 02, 2008 7.694 7.881 7.616 7.726 457,845 +0.12(+1.57%)
Apr 01, 2008 7.429 7.607 7.429 7.607 395,607 +0.21(+2.80%)
Mar 31, 2008 7.432 7.432 7.364 7.400 274,997 +0.01(+0.09%)
Mar 28, 2008 7.484 7.516 7.393 7.393 281,029 -0.04(-0.57%)
Mar 27, 2008 7.413 7.510 7.403 7.435 226,123 +0.03(+0.39%)
Mar 26, 2008 7.439 7.439 7.371 7.406 261,820 -0.02(-0.26%)
Mar 25, 2008 7.426 7.461 7.374 7.426 294,795 +0.00(+0.00%)
Mar 24, 2008 7.455 7.493 7.361 7.426 373,366 +0.02(+0.31%)
Mar 21, 2008 7.409 7.497 7.342 7.403 411,844 +0.00(+0.00%)
Mar 20, 2008 7.409 7.497 7.342 7.403 411,844 -0.03(-0.43%)
Mar 19, 2008 7.503 7.746 7.337 7.435 479,742 -0.07(-0.90%)
Mar 18, 2008 7.335 7.506 7.241 7.503 391,452 +0.20(+2.74%)
Mar 17, 2008 7.274 7.387 7.193 7.303 319,659 -0.04(-0.57%)
Mar 14, 2008 7.494 7.503 7.293 7.345 331,605 -0.09(-1.26%)
Mar 13, 2008 7.322 7.506 7.199 7.439 303,611 +0.07(+1.01%)
Mar 12, 2008 7.730 7.739 7.364 7.364 552,393 -0.32(-4.15%)
Mar 11, 2008 7.306 7.752 7.306 7.683 465,702 +0.41(+5.67%)
Mar 10, 2008 7.455 7.503 7.177 7.270 638,434 -0.30(-3.97%)
Mar 07, 2008 7.788 7.872 7.565 7.571 437,419 -0.23(-2.90%)
Mar 06, 2008 7.920 7.969 7.797 7.797 309,024 -0.13(-1.63%)
Mar 05, 2008 7.888 8.020 7.843 7.927 303,147 +0.04(+0.49%)
Mar 04, 2008 7.649 7.988 7.649 7.888 315,752 -0.05(-0.61%)
Mar 03, 2008 7.765 7.953 7.762 7.936 510,400 +0.16(+2.04%)
Feb 29, 2008 7.988 8.001 7.775 7.778 303,147 -0.21(-2.67%)
Feb 28, 2008 8.098 8.098 7.901 7.991 431,830 -0.12(-1.47%)
Feb 27, 2008 8.114 8.211 8.066 8.111 365,434 -0.08(-0.92%)
Feb 26, 2008 8.046 8.195 7.995 8.186 463,072 +0.08(+1.01%)
Feb 25, 2008 7.956 8.114 7.923 8.105 428,282 +0.14(+1.75%)
Feb 22, 2008 7.830 8.011 7.791 7.965 398,422 +0.14(+1.82%)
Feb 21, 2008 7.875 7.940 7.755 7.823 389,423 -0.06(-0.82%)
Feb 20, 2008 7.752 7.949 7.710 7.888 299,608 +0.08(+0.99%)
Feb 19, 2008 7.943 7.998 7.720 7.810 559,529 -0.11(-1.39%)
Feb 18, 2008 7.752 7.920 7.713 7.920 0 +0.00(+0.00%)
Feb 15, 2008 7.752 7.920 7.713 7.920 474,558 +0.14(+1.74%)
Feb 14, 2008 7.962 8.004 7.694 7.784 781,751 -0.23(-2.86%)
Feb 13, 2008 8.024 8.132 7.898 8.014 525,963 -0.09(-1.12%)
Feb 12, 2008 8.082 8.198 8.024 8.105 438,016 +0.08(+1.01%)
Feb 11, 2008 8.043 8.050 7.923 8.024 490,912 -0.02(-0.24%)
Feb 08, 2008 8.153 8.201 8.033 8.043 448,543 -0.18(-2.20%)
Feb 07, 2008 8.198 8.240 8.115 8.224 433,423 +0.00(+0.00%)
Feb 06, 2008 8.282 8.344 8.211 8.224 358,827 -0.04(-0.50%)
Feb 05, 2008 8.502 8.502 8.253 8.265 725,910 -0.28(-3.22%)
Feb 04, 2008 8.392 8.567 8.383 8.541 483,488 +0.07(+0.88%)
Feb 01, 2008 8.189 8.486 8.189 8.467 552,470 +0.23(+2.83%)
Jan 31, 2008 8.066 8.234 8.017 8.234 570,272 +0.17(+2.08%)
Jan 30, 2008 8.053 8.159 8.040 8.066 488,818 -0.02(-0.28%)
Jan 29, 2008 8.088 8.111 8.017 8.088 555,254 +0.07(+0.89%)
Jan 28, 2008 7.988 8.053 7.988 8.017 547,406 +0.03(+0.40%)
Jan 25, 2008 8.092 8.130 7.965 7.985 666,923 -0.07(-0.84%)
Jan 24, 2008 8.017 8.140 8.004 8.053 708,127 +0.04(+0.48%)
Jan 23, 2008 7.762 8.043 7.671 8.014 578,714 +0.02(+0.20%)
Jan 22, 2008 7.681 8.040 7.600 7.998 495,008 -0.20(-2.48%)
Jan 21, 2008 8.486 8.486 7.914 8.201 0 +0.00(+0.00%)
Jan 18, 2008 8.486 8.486 7.914 8.201 680,989 -0.26(-3.09%)
Jan 17, 2008 8.800 8.800 8.425 8.463 761,843 -0.34(-3.89%)
Jan 16, 2008 9.032 9.032 8.793 8.806 506,998 -0.15(-1.70%)
Jan 15, 2008 8.981 8.997 8.893 8.958 299,809 -0.03(-0.32%)
Jan 14, 2008 9.052 9.071 8.948 8.987 313,973 -0.07(-0.73%)
Jan 11, 2008 8.990 9.123 8.932 9.053 395,328 -0.04(-0.47%)
Jan 10, 2008 9.178 9.207 9.055 9.096 599,179 -0.01(-0.09%)
Jan 09, 2008 9.107 9.210 9.052 9.103 1,329,916 +0.01(+0.11%)
Jan 08, 2008 9.006 9.213 8.997 9.094 832,906 +0.15(+1.63%)
Jan 07, 2008 8.832 9.003 8.832 8.948 698,243 +0.12(+1.39%)
Jan 04, 2008 8.754 8.877 8.754 8.825 562,987 -0.03(-0.36%)
Jan 03, 2008 8.790 8.903 8.767 8.858 605,366 +0.05(+0.62%)
Jan 02, 2008 8.922 8.939 8.758 8.803 724,753 -0.09(-0.98%)
Jan 01, 2008 9.000 9.000 8.867 8.890 245,208 +0.00(+0.00%)
Dec 31, 2007 9.000 9.000 8.867 8.890 245,208 -0.06(-0.69%)
Dec 28, 2007 8.922 8.951 8.906 8.951 249,143 +0.07(+0.84%)
Dec 27, 2007 8.932 8.932 8.825 8.877 297,269 -0.07(-0.76%)
Dec 26, 2007 8.916 8.981 8.887 8.945 258,293 +0.02(+0.22%)
Dec 24, 2007 8.922 8.935 8.890 8.926 97,749 +0.02(+0.18%)
Dec 21, 2007 9.052 9.052 8.829 8.909 276,872 -0.41(-4.44%)
Dec 20, 2007 9.352 9.352 9.268 9.323 395,044 +0.00(+0.00%)
Dec 19, 2007 9.294 9.362 9.291 9.323 294,795 +0.04(+0.45%)
Dec 18, 2007 9.281 9.310 9.226 9.281 255,819 +0.08(+0.91%)
Dec 17, 2007 9.184 9.248 9.120 9.197 321,088 -0.03(-0.32%)
Dec 14, 2007 9.213 9.297 9.162 9.226 253,035 +0.05(+0.53%)
Dec 13, 2007 9.045 9.213 9.045 9.178 231,691 +0.07(+0.75%)
Dec 12, 2007 9.343 9.411 9.045 9.110 185,909 -0.15(-1.64%)
Dec 11, 2007 9.430 9.446 9.249 9.262 240,169 -0.16(-1.68%)
Dec 10, 2007 9.375 9.453 9.375 9.420 175,605 +0.06(+0.62%)
Dec 07, 2007 9.323 9.385 9.302 9.362 181,888 +0.05(+0.49%)
Dec 06, 2007 9.220 9.317 9.220 9.317 212,203 +0.04(+0.45%)
Dec 05, 2007 9.314 9.401 9.213 9.275 236,331 +0.05(+0.49%)
Dec 04, 2007 9.133 9.281 9.133 9.230 221,179 +0.02(+0.25%)
Dec 03, 2007 9.223 9.317 9.139 9.207 282,112 +0.04(+0.42%)
Nov 30, 2007 9.055 9.184 8.990 9.168 261,210 +0.20(+2.27%)
Nov 29, 2007 8.971 9.042 8.955 8.964 185,291 -0.03(-0.29%)
Nov 28, 2007 8.971 9.123 8.939 8.990 257,984 +0.06(+0.72%)
Nov 27, 2007 8.735 8.939 8.735 8.926 267,332 +0.18(+2.03%)
Nov 26, 2007 8.867 8.939 8.748 8.748 1,477,378 -0.11(-1.24%)
Nov 23, 2007 8.884 8.922 8.809 8.858 210,359 +0.06(+0.74%)
Nov 21, 2007 8.822 8.897 8.793 8.793 754,774 -0.08(-0.95%)
Nov 20, 2007 8.793 8.922 8.793 8.877 661,355 +0.11(+1.22%)
Nov 19, 2007 8.758 8.832 8.751 8.770 1,531,821 -0.01(-0.07%)
Nov 16, 2007 8.761 8.792 8.686 8.777 998,220 +0.06(+0.70%)
Nov 15, 2007 8.657 8.770 8.657 8.716 599,801 -0.03(-0.37%)
Nov 14, 2007 8.732 8.803 8.732 8.748 1,061,327 +0.01(+0.07%)
Nov 13, 2007 8.783 8.806 8.686 8.741 403,093 -0.03(-0.37%)
Nov 12, 2007 8.806 8.874 8.764 8.774 222,411 -0.11(-1.22%)
Nov 09, 2007 8.955 8.955 8.858 8.882 177,248 -0.07(-0.78%)
Nov 08, 2007 8.825 9.010 8.825 8.951 230,144 +0.13(+1.43%)
Nov 07, 2007 8.832 8.961 8.825 8.825 193,924 -0.18(-1.97%)
Nov 06, 2007 9.081 9.081 8.929 9.003 310,896 +0.03(+0.32%)
Nov 05, 2007 8.832 9.029 8.832 8.974 364,704 +0.06(+0.73%)
Nov 02, 2007 9.048 9.065 8.856 8.909 501,430 -0.11(-1.18%)
Nov 01, 2007 9.081 9.113 9.013 9.016 327,893 -0.12(-1.31%)
Oct 31, 2007 9.023 9.204 9.023 9.136 365,632 +0.10(+1.15%)
Oct 30, 2007 9.019 9.051 8.997 9.032 527,723 +0.00(+0.04%)
Oct 29, 2007 8.984 9.041 8.977 9.029 214,059 +0.05(+0.58%)
Oct 26, 2007 8.861 8.984 8.861 8.977 321,397 +0.14(+1.57%)
Oct 25, 2007 8.677 8.845 8.677 8.838 344,907 +0.19(+2.17%)
Oct 24, 2007 8.606 8.664 8.525 8.651 232,309 +0.04(+0.41%)
Oct 23, 2007 8.609 8.673 8.593 8.615 225,504 +0.03(+0.30%)
Oct 22, 2007 8.502 8.648 8.467 8.589 371,200 +0.05(+0.53%)
Oct 19, 2007 8.793 8.793 8.544 8.544 330,059 -0.26(-2.97%)
Oct 18, 2007 8.735 8.829 8.735 8.806 174,464 +0.04(+0.48%)
Oct 17, 2007 8.777 8.874 8.741 8.764 358,208 +0.01(+0.07%)
Oct 16, 2007 8.758 8.806 8.758 8.758 1,689,891 -0.02(-0.18%)
Oct 15, 2007 8.864 8.887 8.774 8.774 1,667,309 -0.06(-0.66%)
Oct 12, 2007 8.832 8.909 8.810 8.832 1,658,339 -0.01(-0.11%)
Oct 11, 2007 8.832 8.922 8.825 8.842 1,652,461 -0.03(-0.33%)
Oct 10, 2007 8.783 8.884 8.783 8.871 273,451 +0.10(+1.11%)
Oct 09, 2007 8.706 8.780 8.703 8.774 828,086 +0.08(+0.97%)
Oct 08, 2007 8.644 8.706 8.644 8.690 225,504 +0.00(+0.00%)
Oct 05, 2007 8.586 8.722 8.586 8.690 332,843 +0.12(+1.40%)
Oct 04, 2007 8.525 8.602 8.525 8.570 190,859 +0.06(+0.68%)
Oct 03, 2007 8.538 8.538 8.492 8.512 297,888 -0.04(-0.45%)
Oct 02, 2007 8.538 8.564 8.515 8.551 277,163 +0.00(+0.04%)
Oct 01, 2007 8.444 8.589 8.444 8.547 308,405 +0.12(+1.38%)
Sep 28, 2007 8.505 8.541 8.431 8.431 300,053 -0.07(-0.87%)
Sep 27, 2007 8.547 8.554 8.492 8.505 299,435 -0.03(-0.38%)
Sep 26, 2007 8.512 8.567 8.512 8.538 191,941 +0.03(+0.38%)
Sep 25, 2007 8.509 8.557 8.473 8.505 257,984 -0.00(-0.04%)
Sep 24, 2007 8.528 8.573 8.492 8.509 255,200 -0.01(-0.15%)
Sep 21, 2007 8.518 8.593 8.473 8.522 360,683 +0.02(+0.23%)
Sep 20, 2007 8.560 8.560 8.502 8.502 248,085 -0.03(-0.30%)
Sep 19, 2007 8.470 8.570 8.460 8.528 549,686 +0.13(+1.50%)
Sep 18, 2007 8.292 8.418 8.250 8.402 307,168 +0.17(+2.12%)
Sep 17, 2007 8.250 8.266 8.195 8.227 178,176 -0.02(-0.27%)
Sep 14, 2007 8.182 8.308 8.182 8.250 168,896 +0.01(+0.12%)
Sep 13, 2007 8.247 8.286 8.218 8.240 242,827 +0.03(+0.31%)
Sep 12, 2007 8.150 8.224 8.143 8.214 266,645 +0.01(+0.12%)
Sep 11, 2007 8.150 8.237 8.127 8.205 275,616 +0.08(+0.99%)
Sep 10, 2007 8.111 8.176 8.046 8.124 320,160 +0.04(+0.44%)
Sep 07, 2007 8.166 8.172 8.082 8.088 285,205 -0.13(-1.53%)
Sep 06, 2007 8.221 8.244 8.134 8.214 401,515 +0.02(+0.20%)
Sep 05, 2007 8.227 8.227 8.147 8.198 226,741 -0.07(-0.82%)
Sep 04, 2007 8.105 8.269 8.105 8.266 400,278 +0.16(+2.03%)
Aug 31, 2007 8.037 8.156 7.975 8.101 683,627 +0.14(+1.75%)
Aug 30, 2007 7.969 8.046 7.927 7.962 354,496 -0.06(-0.81%)
Aug 29, 2007 7.943 8.030 7.888 8.027 216,224 +0.15(+1.89%)
Aug 28, 2007 8.011 8.011 7.875 7.878 529,579 -0.16(-2.01%)
Aug 27, 2007 8.195 8.195 8.020 8.040 780,758 -0.18(-2.16%)
Aug 24, 2007 8.153 8.218 8.117 8.218 252,107 +0.05(+0.67%)
Aug 23, 2007 8.111 8.163 8.069 8.163 329,440 +0.07(+0.88%)
Aug 22, 2007 8.008 8.147 7.991 8.092 450,699 +0.12(+1.54%)
Aug 21, 2007 7.865 8.001 7.865 7.969 320,160 +0.10(+1.32%)
Aug 20, 2007 7.814 7.907 7.762 7.865 341,195 +0.13(+1.67%)
Aug 17, 2007 7.759 7.814 7.439 7.736 1,412,727 +0.26(+3.50%)
Aug 16, 2007 7.726 7.742 7.038 7.474 1,420,152 -0.31(-3.93%)
Aug 15, 2007 7.923 8.033 7.762 7.780 481,632 -0.17(-2.09%)
Aug 14, 2007 8.169 8.169 7.920 7.946 443,584 -0.21(-2.61%)
Aug 13, 2007 8.231 8.269 8.130 8.159 197,973 -0.05(-0.59%)
Aug 10, 2007 8.218 8.341 8.017 8.208 613,409 -0.06(-0.78%)
Aug 09, 2007 8.227 8.399 8.192 8.273 405,227 -0.11(-1.35%)
Aug 08, 2007 8.318 8.492 8.276 8.386 335,936 +0.08(+1.01%)
Aug 07, 2007 8.124 8.334 8.082 8.302 331,605 +0.17(+2.14%)
Aug 06, 2007 8.001 8.134 7.762 8.128 438,016 +0.06(+0.70%)
Aug 03, 2007 8.192 8.234 8.071 8.071 287,371 -0.16(-1.97%)
Aug 02, 2007 8.134 8.260 8.134 8.234 608,459 +0.12(+1.47%)
Aug 01, 2007 7.969 8.143 7.965 8.114 695,691 +0.14(+1.78%)
Jul 31, 2007 8.037 8.153 7.972 7.972 565,462 -0.04(-0.52%)
Jul 30, 2007 8.017 8.053 7.898 8.014 684,865 +0.03(+0.32%)
Jul 27, 2007 7.972 8.117 7.972 7.988 445,750 -0.10(-1.20%)
Jul 26, 2007 8.218 8.295 7.904 8.085 1,055,138 -0.29(-3.51%)
Jul 25, 2007 8.437 8.515 8.311 8.379 631,659 -0.06(-0.73%)
Jul 24, 2007 8.667 8.703 8.421 8.441 404,918 -0.24(-2.79%)
Jul 23, 2007 8.651 8.748 8.638 8.683 446,678 +0.03(+0.37%)
Jul 20, 2007 8.770 8.774 8.651 8.651 750,444 -0.12(-1.40%)
Jul 19, 2007 8.583 8.783 8.583 8.774 501,120 +0.19(+2.22%)
Jul 18, 2007 8.525 8.589 8.505 8.583 351,093 -0.01(-0.15%)
Jul 17, 2007 8.638 8.648 8.567 8.596 299,744 -0.05(-0.60%)
Jul 16, 2007 8.732 8.732 8.631 8.648 315,829 -0.09(-1.07%)
Jul 13, 2007 8.554 8.741 8.554 8.741 312,427 +0.16(+1.88%)
Jul 12, 2007 8.447 8.599 8.447 8.580 281,803 +0.14(+1.69%)
Jul 11, 2007 8.470 8.473 8.405 8.437 206,325 -0.03(-0.31%)
Jul 10, 2007 8.505 8.602 8.463 8.463 278,400 -0.10(-1.21%)
Jul 09, 2007 8.564 8.621 8.564 8.567 184,672 -0.02(-0.23%)
Jul 06, 2007 8.641 8.690 8.547 8.586 275,307 -0.07(-0.86%)
Jul 05, 2007 8.693 8.725 8.628 8.661 225,813 -0.05(-0.52%)
Jul 03, 2007 8.651 8.745 8.631 8.706 219,317 +0.05(+0.64%)
Jul 02, 2007 8.486 8.677 8.486 8.651 237,877 +0.16(+1.94%)
Jun 29, 2007 8.515 8.560 8.454 8.486 177,867 -0.02(-0.19%)
Jun 28, 2007 8.486 8.564 8.376 8.502 505,760 +0.02(+0.19%)
Jun 27, 2007 8.298 8.486 8.298 8.486 332,843 +0.11(+1.31%)
Jun 26, 2007 8.421 8.486 8.357 8.376 390,070 -0.03(-0.35%)
Jun 25, 2007 8.373 8.502 8.344 8.405 455,648 +0.00(+0.00%)
Jun 22, 2007 8.434 8.470 8.357 8.405 351,093 -0.08(-0.99%)
Jun 21, 2007 8.447 8.553 8.421 8.489 358,208 -0.03(-0.38%)
Jun 20, 2007 8.677 8.701 8.518 8.522 719,201 -0.15(-1.75%)
Jun 19, 2007 8.609 8.680 8.589 8.673 461,835 +0.03(+0.37%)
Jun 18, 2007 8.790 8.790 8.631 8.641 449,462 -0.07(-0.78%)
Jun 15, 2007 8.664 8.728 8.664 8.709 763,126 +0.13(+1.47%)
Jun 14, 2007 8.518 8.628 8.518 8.583 966,668 +0.07(+0.84%)
Jun 13, 2007 8.366 8.515 8.366 8.512 1,218,156 +0.12(+1.43%)
Jun 12, 2007 8.460 8.518 8.373 8.392 671,873 -0.15(-1.70%)
Jun 11, 2007 8.389 8.583 8.389 8.538 613,409 +0.07(+0.80%)
Jun 08, 2007 8.315 8.515 8.266 8.470 1,063,490 +0.08(+1.00%)
Jun 07, 2007 8.602 8.606 8.376 8.386 1,414,583 -0.28(-3.25%)
Jun 06, 2007 8.825 8.825 8.615 8.667 762,508 -0.20(-2.30%)
Jun 05, 2007 8.906 8.919 8.832 8.871 971,617 -0.05(-0.54%)
Jun 04, 2007 8.929 8.945 8.861 8.919 1,107,106 -0.02(-0.18%)
Jun 01, 2007 8.987 9.019 8.932 8.935 1,442,083 -0.06(-0.72%)
May 31, 2007 8.922 9.036 8.897 9.000 1,321,165 +0.01(+0.14%)
May 30, 2007 8.777 9.006 8.767 8.987 391,926 +0.13(+1.46%)
May 29, 2007 8.754 8.871 8.754 8.858 705,899 +0.10(+1.18%)
May 25, 2007 8.858 8.874 8.680 8.754 641,867 -0.10(-1.17%)
May 24, 2007 9.074 9.084 8.796 8.858 1,052,044 -0.26(-2.80%)
May 23, 2007 9.191 9.223 9.110 9.113 662,283 -0.08(-0.88%)
May 22, 2007 9.217 9.239 9.191 9.194 609,078 -0.04(-0.39%)
May 21, 2007 9.204 9.236 9.191 9.230 1,095,660 +0.03(+0.35%)
May 18, 2007 9.142 9.200 9.133 9.197 1,212,898 +0.06(+0.64%)
May 17, 2007 9.123 9.149 9.081 9.139 415,744 -0.04(-0.39%)
May 16, 2007 9.123 9.181 9.113 9.175 406,774 +0.05(+0.60%)
May 15, 2007 9.097 9.187 9.097 9.120 497,718 +0.03(+0.32%)
May 14, 2007 9.071 9.110 9.071 9.091 404,299 +0.03(+0.36%)
May 11, 2007 9.036 9.068 8.987 9.058 486,891 -0.01(-0.14%)
May 10, 2007 9.126 9.142 9.052 9.071 413,579 -0.07(-0.74%)
May 09, 2007 9.081 9.139 9.081 9.139 684,246 +0.06(+0.64%)
May 08, 2007 9.139 9.139 8.994 9.081 467,403 -0.05(-0.57%)
May 07, 2007 9.055 9.142 9.055 9.133 426,880 +0.08(+0.93%)
May 04, 2007 9.016 9.059 9.023 9.048 807,980 +0.03(+0.36%)
May 03, 2007 8.987 9.032 8.961 9.016 437,862 +0.04(+0.43%)
May 02, 2007 8.900 8.994 8.900 8.977 518,752 +0.07(+0.80%)
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.