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 )

23.08 +0.11 (+0.48%)
Streaming Delayed Price Updated: 12:37 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 29, 2016 10.56 10.66 10.54 10.59 335,595 +0.03(+0.25%)
Apr 28, 2016 10.51 10.62 10.49 10.56 242,533 +0.03(+0.30%)
Apr 27, 2016 10.42 10.56 10.42 10.53 294,801 +0.08(+0.80%)
Apr 26, 2016 10.41 10.45 10.37 10.45 420,275 +0.04(+0.35%)
Apr 25, 2016 10.43 10.47 10.37 10.41 491,165 +0.04(+0.35%)
Apr 22, 2016 10.34 10.42 10.34 10.38 247,159 +0.03(+0.25%)
Apr 21, 2016 10.43 10.43 10.31 10.35 306,451 -0.10(-1.00%)
Apr 20, 2016 10.52 10.54 10.44 10.45 249,602 -0.06(-0.55%)
Apr 19, 2016 10.48 10.53 10.48 10.51 191,343 +0.05(+0.45%)
Apr 18, 2016 10.42 10.53 10.40 10.47 295,869 +0.04(+0.35%)
Apr 15, 2016 10.29 10.45 10.29 10.43 231,636 +0.08(+0.76%)
Apr 14, 2016 10.43 10.49 10.31 10.35 221,970 -0.10(-1.00%)
Apr 13, 2016 10.45 10.45 10.40 10.45 229,940 +0.03(+0.30%)
Apr 12, 2016 10.24 10.44 10.24 10.42 252,829 +0.18(+1.74%)
Apr 11, 2016 10.17 10.30 10.17 10.25 271,319 +0.09(+0.88%)
Apr 08, 2016 10.16 10.25 10.15 10.16 250,408 +0.08(+0.78%)
Apr 07, 2016 10.00 10.11 9.978 10.08 318,684 +0.01(+0.05%)
Apr 06, 2016 10.06 10.12 10.01 10.07 281,468 -0.01(-0.05%)
Apr 05, 2016 10.16 10.20 10.06 10.08 219,660 -0.17(-1.69%)
Apr 04, 2016 10.47 10.47 10.23 10.25 302,287 -0.20(-1.91%)
Apr 01, 2016 10.32 10.47 10.26 10.45 410,914 +0.06(+0.61%)
Mar 31, 2016 10.26 10.51 10.23 10.39 663,425 +0.10(+0.97%)
Mar 30, 2016 10.39 10.41 10.25 10.29 602,881 -0.03(-0.31%)
Mar 29, 2016 10.16 10.33 10.15 10.32 226,866 +0.11(+1.08%)
Mar 28, 2016 10.23 10.27 10.16 10.21 247,504 -0.01(-0.10%)
Mar 24, 2016 10.20 10.22 10.22 10.22 251,755 -0.01(-0.05%)
Mar 23, 2016 10.18 10.22 10.14 10.22 340,846 +0.03(+0.31%)
Mar 22, 2016 10.16 10.22 10.13 10.19 194,355 +0.01(+0.10%)
Mar 21, 2016 10.26 10.26 10.17 10.18 243,321 -0.07(-0.66%)
Mar 18, 2016 10.29 10.31 10.23 10.25 239,186 +0.00(+0.00%)
Mar 17, 2016 10.09 10.30 10.07 10.25 544,721 +0.15(+1.53%)
Mar 16, 2016 9.922 10.10 9.906 10.10 254,253 +0.15(+1.55%)
Mar 15, 2016 9.906 9.952 9.865 9.942 214,777 +0.02(+0.16%)
Mar 14, 2016 9.911 9.958 9.793 9.927 308,994 -0.01(-0.10%)
Mar 11, 2016 9.788 9.942 9.761 9.937 371,751 +0.25(+2.55%)
Mar 10, 2016 9.752 9.814 9.665 9.690 202,457 -0.02(-0.16%)
Mar 09, 2016 9.680 9.755 9.679 9.706 306,761 +0.07(+0.69%)
Mar 08, 2016 9.644 9.680 9.603 9.639 279,490 -0.07(-0.74%)
Mar 07, 2016 9.577 9.716 9.562 9.711 368,147 +0.12(+1.23%)
Mar 04, 2016 9.475 9.649 9.459 9.593 305,814 +0.12(+1.25%)
Mar 03, 2016 9.433 9.480 9.392 9.475 394,234 +0.04(+0.38%)
Mar 02, 2016 9.403 9.449 9.326 9.439 282,225 +0.03(+0.27%)
Mar 01, 2016 9.423 9.449 9.367 9.413 396,128 +0.07(+0.77%)
Feb 29, 2016 9.413 9.433 9.331 9.341 247,653 -0.08(-0.82%)
Feb 26, 2016 9.480 9.505 9.372 9.418 285,522 -0.03(-0.27%)
Feb 25, 2016 9.377 9.469 9.341 9.444 306,528 +0.08(+0.88%)
Feb 24, 2016 9.269 9.387 9.249 9.362 245,830 +0.01(+0.11%)
Feb 23, 2016 9.331 9.351 9.300 9.351 324,541 +0.02(+0.22%)
Feb 22, 2016 9.367 9.439 9.310 9.331 325,010 +0.02(+0.17%)
Feb 19, 2016 9.274 9.320 9.202 9.315 315,321 +0.04(+0.44%)
Feb 18, 2016 9.315 9.336 9.248 9.274 386,447 +0.01(+0.06%)
Feb 17, 2016 9.084 9.274 9.028 9.269 278,459 +0.27(+2.97%)
Feb 16, 2016 8.950 9.007 8.894 9.002 310,236 +0.14(+1.62%)
Feb 12, 2016 8.873 8.858 8.858 8.858 457,955 +0.04(+0.47%)
Feb 11, 2016 8.807 8.843 8.704 8.817 588,475 -0.11(-1.27%)
Feb 10, 2016 9.017 9.017 8.863 8.930 391,033 -0.04(-0.40%)
Feb 09, 2016 8.940 9.023 8.868 8.966 380,749 -0.10(-1.13%)
Feb 08, 2016 9.377 9.377 8.986 9.069 400,233 -0.36(-3.87%)
Feb 05, 2016 9.706 9.706 9.300 9.433 412,706 -0.30(-3.06%)
Feb 04, 2016 9.696 9.762 9.608 9.731 465,300 +0.05(+0.48%)
Feb 03, 2016 9.562 9.706 9.428 9.685 490,095 +0.20(+2.11%)
Feb 02, 2016 9.300 9.500 9.300 9.485 568,224 -0.09(-0.91%)
Feb 01, 2016 9.320 9.572 9.264 9.572 351,743 +0.23(+2.48%)
Jan 29, 2016 9.274 9.403 9.264 9.341 248,973 +0.10(+1.06%)
Jan 28, 2016 9.017 9.248 9.007 9.243 636,287 +0.32(+3.57%)
Jan 27, 2016 8.853 8.949 8.844 8.925 431,781 +0.07(+0.81%)
Jan 26, 2016 8.801 8.925 8.801 8.853 385,749 +0.08(+0.88%)
Jan 25, 2016 8.714 8.853 8.673 8.776 427,325 +0.01(+0.12%)
Jan 22, 2016 8.524 8.791 8.524 8.766 452,579 +0.30(+3.52%)
Jan 21, 2016 8.339 8.555 8.339 8.468 615,964 +0.17(+2.04%)
Jan 20, 2016 8.565 8.581 8.144 8.298 994,473 -0.42(-4.83%)
Jan 19, 2016 8.812 8.812 8.622 8.719 429,259 +0.02(+0.18%)
Jan 15, 2016 8.817 8.704 8.704 8.704 817,624 -0.24(-2.64%)
Jan 14, 2016 8.827 8.976 8.791 8.940 487,118 +0.10(+1.10%)
Jan 13, 2016 9.038 9.100 8.843 8.843 544,106 -0.14(-1.60%)
Jan 12, 2016 9.135 9.146 8.930 8.986 561,142 -0.05(-0.57%)
Jan 11, 2016 9.177 9.202 9.038 9.038 589,705 -0.09(-1.01%)
Jan 08, 2016 9.248 9.290 9.130 9.130 518,770 -0.10(-1.06%)
Jan 07, 2016 9.269 9.315 9.207 9.228 745,046 -0.14(-1.48%)
Jan 06, 2016 9.495 9.521 9.356 9.367 1,032,032 -0.22(-2.25%)
Jan 05, 2016 9.762 9.783 9.582 9.582 847,808 -0.20(-2.05%)
Jan 04, 2016 9.762 9.803 9.593 9.783 865,821 -0.02(-0.21%)
Dec 31, 2015 9.726 9.803 9.803 9.803 977,607 +0.09(+0.90%)
Dec 30, 2015 9.716 9.755 9.680 9.716 454,675 -0.04(-0.37%)
Dec 29, 2015 9.798 9.846 9.742 9.752 573,094 -0.04(-0.37%)
Dec 28, 2015 9.731 9.798 9.663 9.788 555,221 +0.04(+0.37%)
Dec 24, 2015 9.711 9.752 9.752 9.752 226,350 +0.05(+0.48%)
Dec 23, 2015 9.480 9.757 9.480 9.706 452,145 +0.26(+2.77%)
Dec 22, 2015 9.362 9.469 9.351 9.444 515,552 +0.08(+0.88%)
Dec 21, 2015 9.305 9.367 9.305 9.362 603,352 +0.09(+1.00%)
Dec 18, 2015 9.305 9.315 9.223 9.269 536,642 -0.04(-0.39%)
Dec 17, 2015 9.372 9.408 9.264 9.305 713,419 +0.00(+0.00%)
Dec 16, 2015 9.139 9.315 9.139 9.305 687,183 +0.19(+2.10%)
Dec 15, 2015 9.119 9.210 9.109 9.114 582,461 +0.01(+0.06%)
Dec 14, 2015 9.124 9.164 9.064 9.109 774,627 -0.03(-0.33%)
Dec 11, 2015 9.154 9.184 9.129 9.139 560,080 -0.07(-0.76%)
Dec 10, 2015 9.210 9.298 9.210 9.210 322,498 -0.03(-0.27%)
Dec 09, 2015 9.230 9.370 9.179 9.235 690,889 +0.03(+0.33%)
Dec 08, 2015 9.300 9.325 9.181 9.204 637,128 -0.14(-1.51%)
Dec 07, 2015 9.501 9.501 9.320 9.345 343,933 -0.19(-1.95%)
Dec 04, 2015 9.511 9.557 9.501 9.531 417,159 +0.02(+0.16%)
Dec 03, 2015 9.592 9.592 9.506 9.516 356,111 -0.07(-0.68%)
Dec 02, 2015 9.677 9.747 9.582 9.582 360,095 -0.12(-1.24%)
Dec 01, 2015 9.672 9.702 9.637 9.702 352,128 +0.08(+0.84%)
Nov 30, 2015 9.602 9.647 9.602 9.622 299,741 -0.01(-0.05%)
Nov 27, 2015 9.576 9.637 9.556 9.627 72,241 +0.04(+0.37%)
Nov 25, 2015 9.571 9.592 9.592 9.592 165,107 +0.01(+0.05%)
Nov 24, 2015 9.561 9.607 9.551 9.587 302,298 -0.02(-0.21%)
Nov 23, 2015 9.697 9.742 9.582 9.607 267,714 -0.12(-1.24%)
Nov 20, 2015 9.712 9.780 9.702 9.727 290,380 +0.03(+0.31%)
Nov 19, 2015 9.647 9.722 9.642 9.697 281,015 +0.08(+0.78%)
Nov 18, 2015 9.576 9.637 9.563 9.622 303,304 +0.05(+0.47%)
Nov 17, 2015 9.652 9.672 9.541 9.576 263,117 -0.05(-0.47%)
Nov 16, 2015 9.546 9.637 9.531 9.622 416,373 +0.08(+0.79%)
Nov 13, 2015 9.556 9.562 9.501 9.546 376,451 +0.00(+0.00%)
Nov 12, 2015 9.511 9.582 9.476 9.546 523,158 +0.02(+0.16%)
Nov 11, 2015 9.602 9.662 9.526 9.531 345,584 -0.05(-0.52%)
Nov 10, 2015 9.566 9.632 9.546 9.582 371,044 -0.03(-0.31%)
Nov 09, 2015 9.717 9.717 9.602 9.612 326,087 -0.18(-1.85%)
Nov 06, 2015 9.954 9.954 9.692 9.793 632,855 -0.21(-2.11%)
Nov 05, 2015 10.00 10.09 9.933 10.00 376,224 -0.04(-0.35%)
Nov 04, 2015 10.11 10.11 9.964 10.04 284,937 -0.07(-0.65%)
Nov 03, 2015 10.01 10.14 9.908 10.10 529,929 +0.04(+0.40%)
Nov 02, 2015 10.01 10.06 9.979 10.06 351,886 +0.05(+0.45%)
Oct 30, 2015 9.888 10.03 9.888 10.02 373,922 +0.15(+1.48%)
Oct 29, 2015 9.908 9.964 9.835 9.873 288,476 -0.09(-0.91%)
Oct 28, 2015 9.989 10.06 9.908 9.964 270,848 -0.02(-0.20%)
Oct 27, 2015 10.05 10.05 9.964 9.984 248,954 -0.08(-0.75%)
Oct 26, 2015 10.14 10.14 10.03 10.06 237,814 -0.12(-1.18%)
Oct 23, 2015 10.18 10.21 10.09 10.18 291,192 +0.04(+0.35%)
Oct 22, 2015 10.07 10.17 10.07 10.14 290,149 +0.11(+1.10%)
Oct 21, 2015 10.06 10.10 10.03 10.03 316,833 -0.03(-0.25%)
Oct 20, 2015 10.02 10.14 10.02 10.06 304,289 +0.03(+0.25%)
Oct 19, 2015 10.07 10.10 10.02 10.03 217,074 -0.08(-0.80%)
Oct 16, 2015 10.09 10.13 10.04 10.11 255,560 +0.02(+0.15%)
Oct 15, 2015 9.943 10.12 9.888 10.10 781,555 +0.17(+1.67%)
Oct 14, 2015 9.908 9.998 9.858 9.933 327,159 +0.01(+0.05%)
Oct 13, 2015 9.994 10.01 9.928 9.928 277,669 -0.13(-1.25%)
Oct 12, 2015 10.03 10.11 10.03 10.05 420,043 +0.03(+0.25%)
Oct 09, 2015 10.07 10.07 10.02 10.03 234,850 -0.03(-0.25%)
Oct 08, 2015 9.853 10.05 9.768 10.05 380,604 +0.14(+1.42%)
Oct 07, 2015 9.868 9.913 9.868 9.913 282,614 +0.08(+0.77%)
Oct 06, 2015 9.788 9.861 9.752 9.838 302,216 +0.03(+0.31%)
Oct 05, 2015 9.652 9.818 9.617 9.808 377,620 +0.22(+2.25%)
Oct 02, 2015 9.421 9.607 9.411 9.592 286,960 +0.06(+0.63%)
Oct 01, 2015 9.526 9.556 9.446 9.531 855,074 -0.06(-0.58%)
Sep 30, 2015 9.426 9.587 9.335 9.587 879,002 +0.26(+2.80%)
Sep 29, 2015 9.335 9.370 9.245 9.325 595,238 -0.05(-0.48%)
Sep 28, 2015 9.486 9.496 9.315 9.370 537,592 -0.14(-1.48%)
Sep 25, 2015 9.476 9.541 9.451 9.511 336,497 +0.05(+0.53%)
Sep 24, 2015 9.431 9.506 9.375 9.461 395,804 -0.06(-0.63%)
Sep 23, 2015 9.536 9.561 9.466 9.521 195,175 -0.03(-0.32%)
Sep 22, 2015 9.471 9.551 9.441 9.551 320,911 -0.05(-0.52%)
Sep 21, 2015 9.551 9.662 9.546 9.602 257,689 +0.00(+0.00%)
Sep 18, 2015 9.516 9.665 9.516 9.602 339,389 +0.04(+0.42%)
Sep 17, 2015 9.428 9.650 9.428 9.561 300,397 +0.08(+0.88%)
Sep 16, 2015 9.399 9.478 9.310 9.478 295,203 +0.12(+1.32%)
Sep 15, 2015 9.281 9.384 9.281 9.355 274,846 +0.04(+0.48%)
Sep 14, 2015 9.335 9.350 9.281 9.310 339,101 -0.04(-0.42%)
Sep 11, 2015 9.340 9.379 9.283 9.350 315,327 -0.01(-0.16%)
Sep 10, 2015 9.335 9.428 9.335 9.364 416,670 +0.01(+0.11%)
Sep 09, 2015 9.611 9.611 9.340 9.355 277,153 -0.16(-1.66%)
Sep 08, 2015 9.488 9.552 9.483 9.512 307,627 +0.16(+1.68%)
Sep 04, 2015 9.364 9.355 9.355 9.355 342,846 -0.10(-1.04%)
Sep 03, 2015 9.502 9.542 9.414 9.453 528,428 -0.02(-0.21%)
Sep 02, 2015 9.586 9.650 9.458 9.473 651,024 +0.02(+0.21%)
Sep 01, 2015 9.502 9.556 9.428 9.453 575,432 -0.22(-2.24%)
Aug 31, 2015 9.729 9.768 9.650 9.670 375,549 -0.10(-1.06%)
Aug 28, 2015 9.734 9.867 9.734 9.773 537,034 +0.00(+0.00%)
Aug 27, 2015 9.719 9.812 9.630 9.773 419,042 +0.13(+1.38%)
Aug 26, 2015 9.758 9.758 9.502 9.640 399,570 +0.02(+0.26%)
Aug 25, 2015 9.842 9.842 9.616 9.616 445,662 -0.09(-0.91%)
Aug 24, 2015 9.719 9.745 8.621 9.704 1,256,577 -0.44(-4.32%)
Aug 21, 2015 10.24 10.29 10.14 10.14 405,861 -0.18(-1.76%)
Aug 20, 2015 10.37 10.43 10.29 10.32 269,699 -0.12(-1.18%)
Aug 19, 2015 10.39 10.53 10.35 10.45 281,097 +0.01(+0.09%)
Aug 18, 2015 10.37 10.45 10.33 10.44 366,356 +0.03(+0.33%)
Aug 17, 2015 10.35 10.45 10.34 10.40 334,960 -0.01(-0.10%)
Aug 14, 2015 10.36 10.41 10.32 10.41 215,103 +0.06(+0.57%)
Aug 13, 2015 10.32 10.36 10.27 10.35 249,888 -0.00(-0.05%)
Aug 12, 2015 10.23 10.36 10.23 10.36 254,192 +0.03(+0.29%)
Aug 11, 2015 10.21 10.33 10.19 10.33 313,773 +0.02(+0.19%)
Aug 10, 2015 10.28 10.32 10.27 10.31 246,973 +0.04(+0.43%)
Aug 07, 2015 10.26 10.31 10.19 10.27 206,221 -0.05(-0.52%)
Aug 06, 2015 10.28 10.32 10.15 10.32 353,182 +0.01(+0.10%)
Aug 05, 2015 10.33 10.37 10.28 10.31 275,725 -0.02(-0.24%)
Aug 04, 2015 10.43 10.43 10.28 10.33 463,592 -0.10(-0.99%)
Aug 03, 2015 10.41 10.45 10.40 10.44 272,605 +0.02(+0.19%)
Jul 31, 2015 10.37 10.46 10.35 10.42 307,434 +0.05(+0.52%)
Jul 30, 2015 10.31 10.36 10.29 10.36 188,409 -0.01(-0.14%)
Jul 29, 2015 10.20 10.38 10.15 10.38 408,470 +0.14(+1.40%)
Jul 28, 2015 10.14 10.24 10.11 10.24 308,363 +0.08(+0.78%)
Jul 27, 2015 10.13 10.17 10.10 10.16 203,936 -0.01(-0.15%)
Jul 24, 2015 10.20 10.22 10.13 10.17 330,402 -0.04(-0.43%)
Jul 23, 2015 10.30 10.30 10.18 10.22 419,410 -0.05(-0.53%)
Jul 22, 2015 10.31 10.35 10.25 10.27 249,376 -0.10(-0.95%)
Jul 21, 2015 10.27 10.39 10.26 10.37 413,609 +0.05(+0.48%)
Jul 20, 2015 10.40 10.40 10.31 10.32 264,442 -0.08(-0.80%)
Jul 17, 2015 10.52 10.52 10.40 10.40 306,691 -0.14(-1.35%)
Jul 16, 2015 10.46 10.57 10.46 10.55 357,578 +0.11(+1.09%)
Jul 15, 2015 10.47 10.55 10.42 10.43 525,022 -0.05(-0.52%)
Jul 14, 2015 10.43 10.53 10.34 10.49 186,762 +0.02(+0.24%)
Jul 13, 2015 10.41 10.48 10.38 10.46 402,546 +0.07(+0.66%)
Jul 10, 2015 10.33 10.40 10.32 10.39 298,329 +0.14(+1.39%)
Jul 09, 2015 10.46 10.48 10.25 10.25 477,298 -0.07(-0.71%)
Jul 08, 2015 10.34 10.38 10.26 10.32 315,504 -0.12(-1.18%)
Jul 07, 2015 10.38 10.45 10.30 10.45 295,947 +0.09(+0.86%)
Jul 06, 2015 10.29 10.38 10.27 10.36 408,706 -0.03(-0.28%)
Jul 02, 2015 10.45 10.39 10.39 10.39 268,509 -0.06(-0.61%)
Jul 01, 2015 10.39 10.52 10.33 10.45 585,189 +0.10(+1.00%)
Jun 30, 2015 10.42 10.46 10.26 10.35 838,353 +0.04(+0.38%)
Jun 29, 2015 10.35 10.42 10.30 10.31 484,583 -0.15(-1.46%)
Jun 26, 2015 10.53 10.53 10.38 10.46 353,530 -0.09(-0.89%)
Jun 25, 2015 10.65 10.65 10.57 10.56 277,348 -0.02(-0.19%)
Jun 24, 2015 10.56 10.64 10.55 10.58 387,238 -0.02(-0.19%)
Jun 23, 2015 10.60 10.67 10.59 10.60 344,565 +0.03(+0.28%)
Jun 22, 2015 10.68 10.75 10.54 10.57 410,983 -0.08(-0.74%)
Jun 19, 2015 10.65 10.70 10.63 10.64 182,896 -0.05(-0.51%)
Jun 18, 2015 10.62 10.74 10.59 10.70 236,846 +0.08(+0.74%)
Jun 17, 2015 10.59 10.63 10.52 10.62 179,372 +0.05(+0.46%)
Jun 16, 2015 10.51 10.59 10.50 10.57 171,863 +0.03(+0.28%)
Jun 15, 2015 10.50 10.57 10.46 10.54 265,203 +0.03(+0.28%)
Jun 12, 2015 10.55 10.58 10.51 10.51 247,037 -0.09(-0.87%)
Jun 11, 2015 10.49 10.62 10.49 10.61 316,135 +0.11(+1.06%)
Jun 10, 2015 10.45 10.56 10.45 10.49 457,450 +0.09(+0.84%)
Jun 09, 2015 10.44 10.51 10.35 10.41 640,482 -0.07(-0.65%)
Jun 08, 2015 10.52 10.54 10.47 10.47 290,611 -0.08(-0.78%)
Jun 05, 2015 10.67 10.73 10.55 10.56 412,084 -0.14(-1.27%)
Jun 04, 2015 10.78 10.84 10.68 10.69 306,110 -0.15(-1.43%)
Jun 03, 2015 10.90 10.90 10.82 10.85 261,196 -0.04(-0.36%)
Jun 02, 2015 10.94 10.94 10.85 10.89 320,403 -0.05(-0.49%)
Jun 01, 2015 10.91 10.97 10.89 10.94 167,982 +0.03(+0.27%)
May 29, 2015 10.99 11.02 10.90 10.91 396,777 -0.05(-0.48%)
May 28, 2015 10.94 11.02 10.92 10.96 270,826 -0.01(-0.13%)
May 27, 2015 10.93 10.98 10.92 10.98 181,284 +0.06(+0.58%)
May 26, 2015 11.01 11.03 10.91 10.91 208,134 -0.14(-1.31%)
May 22, 2015 11.08 11.06 11.06 11.06 209,564 -0.05(-0.44%)
May 21, 2015 11.06 11.15 11.06 11.11 220,516 +0.06(+0.57%)
May 20, 2015 11.05 11.09 11.05 11.05 124,191 -0.01(-0.09%)
May 19, 2015 11.05 11.09 11.03 11.05 172,798 -0.02(-0.22%)
May 18, 2015 11.06 11.10 11.05 11.08 224,002 -0.02(-0.17%)
May 15, 2015 11.05 11.15 11.03 11.10 287,223 +0.06(+0.53%)
May 14, 2015 10.91 11.05 10.91 11.04 264,758 +0.15(+1.42%)
May 13, 2015 10.92 11.01 10.88 10.89 334,427 -0.05(-0.49%)
May 12, 2015 10.87 10.94 10.81 10.94 247,672 +0.02(+0.18%)
May 11, 2015 10.91 10.98 10.91 10.92 252,827 -0.02(-0.22%)
May 08, 2015 10.89 10.99 10.89 10.94 299,414 +0.10(+0.89%)
May 07, 2015 10.83 10.89 10.78 10.85 245,132 -0.02(-0.22%)
May 06, 2015 11.00 11.00 10.86 10.87 306,394 -0.16(-1.45%)
May 05, 2015 11.12 11.13 11.00 11.03 251,791 -0.11(-0.96%)
May 04, 2015 11.14 11.19 11.12 11.14 353,023 -0.01(-0.09%)
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.