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 )

10.23 +0.07 (+0.69%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 7, 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, 2011 9.347 9.350 9.301 9.347 679,938 +0.04(+0.46%)
Apr 28, 2011 9.292 9.335 9.277 9.304 749,475 -0.02(-0.16%)
Apr 27, 2011 9.387 9.387 9.268 9.320 780,231 +0.00(+0.00%)
Apr 26, 2011 9.277 9.320 9.255 9.320 876,004 +0.04(+0.43%)
Apr 25, 2011 9.285 9.317 9.231 9.280 816,657 -0.02(-0.20%)
Apr 21, 2011 9.246 9.298 9.173 9.298 653,046 +0.11(+1.23%)
Apr 20, 2011 9.304 9.304 9.136 9.185 932,481 -0.02(-0.23%)
Apr 19, 2011 9.240 9.246 9.130 9.207 842,905 -0.01(-0.13%)
Apr 18, 2011 9.173 9.228 9.048 9.219 801,441 +0.02(+0.20%)
Apr 15, 2011 9.222 9.228 9.115 9.200 721,117 +0.05(+0.57%)
Apr 14, 2011 9.194 9.194 9.097 9.148 1,077,494 -0.04(-0.43%)
Apr 13, 2011 9.136 9.262 9.093 9.188 1,981,299 +0.10(+1.14%)
Apr 12, 2011 9.323 9.323 9.072 9.084 2,374,756 -0.21(-2.24%)
Apr 11, 2011 9.390 9.390 9.292 9.292 1,792,121 -0.02(-0.23%)
Apr 08, 2011 9.433 9.433 9.307 9.314 2,227,404 -0.01(-0.10%)
Apr 07, 2011 9.454 9.454 9.323 9.323 1,869,539 -0.02(-0.16%)
Apr 06, 2011 9.347 9.366 9.335 9.338 3,192,006 +0.02(+0.16%)
Apr 05, 2011 9.338 9.362 9.323 9.323 15,353,107 -0.51(-5.16%)
Apr 04, 2011 9.861 9.910 9.806 9.830 527,437 -0.06(-0.59%)
Apr 01, 2011 9.989 9.989 9.803 9.888 464,884 +0.05(+0.53%)
Mar 31, 2011 9.942 9.942 9.833 9.836 491,934 -0.01(-0.12%)
Mar 30, 2011 9.878 9.878 9.770 9.848 740,169 +0.09(+0.89%)
Mar 29, 2011 9.755 9.821 9.671 9.761 602,115 +0.08(+0.78%)
Mar 28, 2011 9.619 9.686 9.583 9.686 621,867 +0.13(+1.35%)
Mar 25, 2011 9.692 9.692 9.541 9.556 690,603 -0.05(-0.47%)
Mar 24, 2011 9.674 9.674 9.388 9.601 701,481 +0.11(+1.11%)
Mar 23, 2011 9.568 9.568 9.427 9.496 511,012 +0.03(+0.32%)
Mar 22, 2011 9.451 9.475 9.370 9.466 835,004 +0.01(+0.10%)
Mar 21, 2011 9.556 9.559 9.409 9.457 751,050 +0.05(+0.54%)
Mar 18, 2011 9.466 9.466 9.333 9.406 364,373 +0.05(+0.51%)
Mar 17, 2011 9.204 9.361 9.171 9.358 449,866 +0.20(+2.24%)
Mar 16, 2011 9.222 9.222 9.002 9.153 637,910 +0.08(+0.90%)
Mar 15, 2011 9.056 9.330 9.047 9.072 850,040 -0.26(-2.78%)
Mar 14, 2011 9.499 9.499 9.279 9.330 405,618 -0.09(-0.93%)
Mar 11, 2011 9.403 9.439 9.255 9.418 453,968 +0.13(+1.39%)
Mar 10, 2011 9.355 9.355 9.183 9.288 530,831 -0.06(-0.61%)
Mar 09, 2011 9.469 9.469 9.306 9.345 469,718 -0.10(-1.08%)
Mar 08, 2011 9.622 9.622 9.397 9.448 350,802 -0.02(-0.16%)
Mar 07, 2011 9.562 9.562 9.294 9.463 617,018 +0.07(+0.77%)
Mar 04, 2011 9.388 9.484 9.318 9.391 383,664 -0.01(-0.13%)
Mar 03, 2011 9.358 9.403 9.285 9.403 526,028 +0.14(+1.46%)
Mar 02, 2011 9.318 9.348 9.198 9.267 558,475 -0.02(-0.23%)
Mar 01, 2011 9.373 9.415 9.234 9.288 503,622 -0.02(-0.19%)
Feb 28, 2011 9.330 9.355 9.219 9.306 494,372 +0.05(+0.55%)
Feb 25, 2011 9.201 9.342 9.138 9.255 653,640 +0.15(+1.69%)
Feb 24, 2011 9.216 9.237 9.075 9.102 812,416 -0.08(-0.85%)
Feb 23, 2011 9.312 9.336 9.117 9.180 685,389 -0.10(-1.07%)
Feb 22, 2011 9.376 9.517 9.105 9.279 1,127,280 -0.21(-2.19%)
Feb 18, 2011 9.364 9.496 9.309 9.487 874,918 +0.16(+1.68%)
Feb 17, 2011 9.370 9.370 9.267 9.330 495,213 -0.00(-0.03%)
Feb 16, 2011 9.424 9.451 9.258 9.333 713,820 -0.06(-0.64%)
Feb 15, 2011 9.409 9.421 9.297 9.394 505,831 +0.02(+0.16%)
Feb 14, 2011 9.418 9.424 9.352 9.379 479,110 -0.01(-0.06%)
Feb 11, 2011 9.261 9.391 9.183 9.385 478,386 +0.17(+1.86%)
Feb 10, 2011 9.388 9.481 9.204 9.213 1,053,834 -0.16(-1.67%)
Feb 09, 2011 9.433 9.454 9.258 9.370 627,836 -0.03(-0.35%)
Feb 08, 2011 9.406 9.442 9.309 9.403 675,484 +0.02(+0.26%)
Feb 07, 2011 9.291 9.409 9.261 9.379 543,575 +0.14(+1.50%)
Feb 04, 2011 9.219 9.273 9.144 9.240 390,366 +0.08(+0.82%)
Feb 03, 2011 9.129 9.207 8.999 9.165 574,813 +0.11(+1.26%)
Feb 02, 2011 9.041 9.053 8.967 9.050 554,420 +0.05(+0.50%)
Feb 01, 2011 8.939 9.068 8.868 9.005 1,013,254 +0.12(+1.39%)
Jan 31, 2011 9.008 9.032 8.867 8.882 926,383 -0.08(-0.84%)
Jan 28, 2011 9.117 9.129 8.951 8.957 678,265 -0.14(-1.52%)
Jan 27, 2011 9.120 9.204 9.078 9.096 829,149 +0.00(+0.00%)
Jan 26, 2011 9.171 9.171 9.038 9.096 469,884 -0.02(-0.20%)
Jan 25, 2011 9.035 9.123 9.035 9.114 688,122 +0.09(+1.04%)
Jan 24, 2011 9.056 9.072 8.918 9.019 666,221 +0.01(+0.12%)
Jan 21, 2011 9.038 9.090 8.972 9.008 472,484 +0.04(+0.40%)
Jan 20, 2011 9.132 9.132 8.945 8.972 873,237 -0.10(-1.13%)
Jan 19, 2011 9.120 9.120 8.981 9.075 925,389 -0.02(-0.26%)
Jan 18, 2011 9.120 9.204 9.031 9.099 565,267 +0.00(+0.03%)
Jan 14, 2011 9.108 9.153 8.954 9.096 620,336 +0.02(+0.20%)
Jan 13, 2011 9.075 9.123 9.005 9.078 702,959 +0.05(+0.57%)
Jan 12, 2011 9.120 9.120 8.996 9.026 567,533 -0.01(-0.07%)
Jan 11, 2011 8.969 9.078 8.924 9.032 807,274 +0.11(+1.21%)
Jan 10, 2011 8.813 8.939 8.764 8.924 510,425 +0.12(+1.37%)
Jan 07, 2011 8.903 8.927 8.752 8.804 729,580 -0.05(-0.51%)
Jan 06, 2011 9.117 9.117 8.620 8.849 1,468,683 -0.21(-2.29%)
Jan 05, 2011 9.096 9.297 9.005 9.056 1,125,357 +0.07(+0.80%)
Jan 04, 2011 9.201 9.201 8.822 8.984 2,251,831 -0.09(-1.03%)
Jan 03, 2011 9.397 9.397 8.996 9.078 1,319,320 -0.25(-2.69%)
Dec 31, 2010 9.065 9.329 9.065 9.329 663,007 +0.12(+1.25%)
Dec 30, 2010 9.246 9.356 9.071 9.213 676,103 +0.01(+0.13%)
Dec 29, 2010 9.193 9.376 9.151 9.201 804,882 +0.02(+0.23%)
Dec 28, 2010 9.184 9.207 9.113 9.181 956,019 +0.02(+0.23%)
Dec 27, 2010 9.038 9.160 8.949 9.160 448,960 +0.14(+1.54%)
Dec 23, 2010 8.905 9.074 8.861 9.021 637,677 +0.15(+1.67%)
Dec 22, 2010 8.706 8.926 8.677 8.872 568,927 +0.16(+1.80%)
Dec 21, 2010 8.674 8.718 8.603 8.715 715,632 +0.08(+0.89%)
Dec 20, 2010 8.612 8.650 8.478 8.638 844,097 -0.00(-0.03%)
Dec 17, 2010 8.386 8.650 8.368 8.641 964,632 +0.32(+3.88%)
Dec 16, 2010 8.354 8.395 8.220 8.318 800,810 +0.04(+0.47%)
Dec 15, 2010 8.620 8.620 8.231 8.280 1,111,340 -0.31(-3.66%)
Dec 14, 2010 8.597 8.677 8.508 8.594 905,240 +0.02(+0.28%)
Dec 13, 2010 8.680 8.736 8.502 8.570 955,311 -0.06(-0.65%)
Dec 10, 2010 8.623 8.641 8.540 8.626 694,815 +0.04(+0.52%)
Dec 09, 2010 8.579 8.653 8.496 8.582 643,624 +0.07(+0.77%)
Dec 08, 2010 8.603 8.674 8.508 8.517 958,978 -0.07(-0.76%)
Dec 07, 2010 8.650 8.650 8.529 8.582 636,084 +0.00(+0.03%)
Dec 06, 2010 8.546 8.623 8.508 8.579 750,580 -0.00(-0.03%)
Dec 03, 2010 8.526 8.617 8.472 8.582 709,182 +0.04(+0.49%)
Dec 02, 2010 8.499 8.579 8.484 8.540 1,021,197 +0.05(+0.59%)
Dec 01, 2010 8.446 8.560 8.440 8.490 1,047,914 +0.04(+0.53%)
Nov 30, 2010 8.380 8.446 8.339 8.446 759,436 +0.04(+0.49%)
Nov 29, 2010 8.277 8.416 8.217 8.404 948,800 +0.10(+1.25%)
Nov 26, 2010 8.315 8.339 8.173 8.300 200,024 +0.01(+0.14%)
Nov 24, 2010 8.368 8.288 8.288 8.288 670,564 -0.05(-0.57%)
Nov 23, 2010 8.386 8.386 8.182 8.336 938,026 -0.07(-0.78%)
Nov 22, 2010 8.342 8.454 8.282 8.401 921,567 +0.07(+0.85%)
Nov 19, 2010 8.333 8.342 8.256 8.330 665,723 +0.02(+0.25%)
Nov 18, 2010 8.291 8.339 8.251 8.309 748,222 +0.07(+0.90%)
Nov 17, 2010 8.176 8.241 8.098 8.235 706,143 +0.10(+1.28%)
Nov 16, 2010 8.324 8.324 8.084 8.131 1,515,350 -0.17(-2.07%)
Nov 15, 2010 8.176 8.434 8.176 8.303 1,084,758 +0.15(+1.85%)
Nov 12, 2010 8.179 8.191 8.078 8.152 853,988 -0.04(-0.43%)
Nov 11, 2010 8.194 8.211 8.081 8.188 1,077,424 -0.01(-0.07%)
Nov 10, 2010 8.232 8.232 8.179 8.194 1,200,522 -0.02(-0.25%)
Nov 09, 2010 8.173 8.226 8.119 8.214 1,642,705 +0.07(+0.84%)
Nov 08, 2010 8.096 8.190 8.075 8.146 1,782,144 +0.05(+0.66%)
Nov 05, 2010 8.057 8.093 8.022 8.093 953,705 +0.06(+0.78%)
Nov 04, 2010 7.971 8.036 7.948 8.031 1,500,885 +0.10(+1.27%)
Nov 03, 2010 7.891 7.930 7.891 7.930 960,965 +0.02(+0.22%)
Nov 02, 2010 7.853 7.942 7.853 7.912 1,539,770 +0.06(+0.72%)
Nov 01, 2010 7.853 7.856 7.832 7.856 1,167,652 +0.00(+0.00%)
Oct 29, 2010 7.838 7.885 7.817 7.856 998,322 +0.03(+0.42%)
Oct 28, 2010 7.841 7.850 7.796 7.823 1,720,310 -0.00(-0.04%)
Oct 27, 2010 7.817 7.838 7.752 7.826 1,424,430 +0.02(+0.23%)
Oct 25, 2010 7.838 7.844 7.784 7.808 932,949 -0.01(-0.19%)
Oct 22, 2010 7.841 7.841 7.802 7.823 732,496 +0.00(+0.04%)
Oct 21, 2010 7.835 7.853 7.807 7.820 1,180,882 -0.00(-0.04%)
Oct 20, 2010 7.790 7.838 7.770 7.823 654,297 +0.07(+0.92%)
Oct 19, 2010 7.838 7.841 7.749 7.752 1,005,183 -0.10(-1.25%)
Oct 18, 2010 7.835 7.850 7.799 7.850 968,869 +0.02(+0.30%)
Oct 15, 2010 7.838 7.838 7.784 7.826 996,045 +0.01(+0.19%)
Oct 14, 2010 7.832 7.838 7.783 7.811 790,342 -0.02(-0.30%)
Oct 13, 2010 7.823 7.841 7.811 7.835 1,322,595 +0.02(+0.27%)
Oct 12, 2010 7.790 7.817 7.770 7.814 992,101 +0.02(+0.23%)
Oct 11, 2010 7.802 7.814 7.764 7.796 854,207 +0.01(+0.15%)
Oct 08, 2010 7.784 7.793 7.755 7.784 769,724 +0.02(+0.23%)
Oct 07, 2010 7.805 7.805 7.737 7.767 913,262 -0.01(-0.08%)
Oct 06, 2010 7.793 7.802 7.710 7.773 1,064,015 -0.02(-0.30%)
Oct 05, 2010 7.773 7.799 7.764 7.796 1,414,816 +0.04(+0.50%)
Oct 04, 2010 7.740 7.773 7.651 7.758 1,107,741 +0.05(+0.65%)
Oct 01, 2010 7.707 7.707 7.660 7.707 1,146,035 +0.08(+1.01%)
Sep 30, 2010 7.622 7.645 7.601 7.630 1,758,726 +0.05(+0.65%)
Sep 29, 2010 7.558 7.587 7.498 7.581 1,338,743 +0.05(+0.62%)
Sep 28, 2010 7.546 7.566 7.496 7.534 1,817,006 -0.03(-0.38%)
Sep 27, 2010 7.622 7.633 7.517 7.563 1,913,095 -0.03(-0.38%)
Sep 24, 2010 7.607 7.625 7.569 7.592 2,007,362 +0.01(+0.19%)
Sep 23, 2010 7.619 7.622 7.566 7.578 1,556,229 -0.04(-0.57%)
Sep 22, 2010 7.648 7.648 7.582 7.622 1,320,761 +0.00(+0.04%)
Sep 21, 2010 7.645 7.651 7.601 7.619 1,647,026 -0.02(-0.27%)
Sep 20, 2010 7.636 7.648 7.607 7.639 1,298,466 +0.01(+0.19%)
Sep 17, 2010 7.625 7.633 7.569 7.625 1,419,534 +0.09(+1.20%)
Sep 15, 2010 7.584 7.598 7.511 7.534 2,754,786 -0.02(-0.31%)
Sep 14, 2010 7.555 7.595 7.523 7.558 1,508,798 +0.02(+0.23%)
Sep 13, 2010 7.563 7.592 7.517 7.540 2,648,625 +0.03(+0.47%)
Sep 10, 2010 7.494 7.526 7.482 7.505 1,547,095 +0.04(+0.55%)
Sep 09, 2010 7.488 7.503 7.447 7.464 983,500 +0.01(+0.08%)
Sep 08, 2010 7.534 7.569 7.432 7.459 1,671,623 -0.03(-0.47%)
Sep 07, 2010 7.592 7.625 7.494 7.494 1,503,846 -0.13(-1.72%)
Sep 03, 2010 7.578 7.627 7.496 7.625 1,082,355 +0.07(+0.92%)
Sep 02, 2010 7.572 7.642 7.499 7.555 723,376 +0.02(+0.27%)
Sep 01, 2010 7.499 7.537 7.459 7.534 1,662,342 +0.10(+1.37%)
Aug 31, 2010 7.427 7.467 7.395 7.432 1,337,829 +0.01(+0.16%)
Aug 30, 2010 7.555 7.555 7.371 7.421 1,684,052 -0.09(-1.16%)
Aug 27, 2010 7.508 7.546 7.405 7.508 1,209,363 +0.05(+0.66%)
Aug 26, 2010 7.435 7.531 7.427 7.459 1,302,995 +0.01(+0.12%)
Aug 25, 2010 7.491 7.509 7.418 7.450 1,450,113 -0.02(-0.31%)
Aug 24, 2010 7.496 7.518 7.438 7.473 862,535 -0.04(-0.50%)
Aug 23, 2010 7.595 7.595 7.496 7.511 739,338 -0.05(-0.69%)
Aug 20, 2010 7.523 7.566 7.467 7.563 887,751 +0.06(+0.78%)
Aug 19, 2010 7.482 7.517 7.438 7.505 1,099,938 +0.05(+0.70%)
Aug 18, 2010 7.462 7.462 7.366 7.453 1,368,103 +0.03(+0.35%)
Aug 17, 2010 7.494 7.552 7.403 7.427 2,512,455 -0.01(-0.12%)
Aug 16, 2010 7.511 7.523 7.386 7.435 907,479 -0.05(-0.66%)
Aug 13, 2010 7.473 7.543 7.424 7.485 1,187,828 +0.06(+0.78%)
Aug 12, 2010 7.395 7.435 7.319 7.427 1,404,668 +0.06(+0.87%)
Aug 11, 2010 7.418 7.418 7.304 7.363 2,016,726 -0.14(-1.90%)
Aug 10, 2010 7.464 7.552 7.450 7.505 1,837,421 -0.12(-1.53%)
Aug 09, 2010 7.668 7.668 7.569 7.622 2,155,604 +0.01(+0.15%)
Aug 06, 2010 7.610 7.662 7.508 7.610 11,850,142 -0.28(-3.54%)
Aug 05, 2010 7.819 7.918 7.796 7.889 5,154 +0.10(+1.31%)
Aug 04, 2010 7.878 7.886 7.729 7.787 890,008 +0.04(+0.53%)
Aug 03, 2010 7.715 7.857 7.691 7.747 959,019 +0.08(+1.02%)
Aug 02, 2010 7.916 8.000 7.662 7.668 1,451,859 -0.15(-1.97%)
Jul 30, 2010 7.822 7.851 7.566 7.822 582,392 +0.22(+2.91%)
Jul 29, 2010 7.761 7.761 7.592 7.601 641,348 -0.08(-0.99%)
Jul 28, 2010 7.709 7.709 7.566 7.677 686,498 +0.05(+0.65%)
Jul 27, 2010 7.683 7.683 7.572 7.627 876,902 -0.03(-0.34%)
Jul 26, 2010 7.741 7.758 7.625 7.654 912,107 -0.05(-0.60%)
Jul 23, 2010 7.686 7.704 7.616 7.700 807,342 +0.05(+0.61%)
Jul 22, 2010 7.703 7.703 7.592 7.654 1,080,389 +0.03(+0.42%)
Jul 21, 2010 7.636 7.639 7.555 7.622 1,035,119 +0.01(+0.15%)
Jul 20, 2010 7.581 7.639 7.558 7.610 1,310,167 +0.03(+0.35%)
Jul 19, 2010 7.639 7.639 7.520 7.584 945,920 +0.03(+0.35%)
Jul 16, 2010 7.558 7.619 7.488 7.558 663,172 -0.05(-0.65%)
Jul 15, 2010 7.706 7.709 7.523 7.607 988,269 -0.05(-0.65%)
Jul 14, 2010 7.770 7.785 7.604 7.657 573,025 -0.10(-1.35%)
Jul 13, 2010 7.581 7.761 7.558 7.761 1,085,650 +0.17(+2.30%)
Jul 12, 2010 7.683 7.785 7.558 7.587 637,280 -0.08(-0.99%)
Jul 09, 2010 7.662 7.689 7.570 7.662 498,131 +0.12(+1.54%)
Jul 08, 2010 7.549 7.604 7.464 7.546 767,553 +0.06(+0.82%)
Jul 07, 2010 7.528 7.569 7.392 7.485 532,988 +0.03(+0.35%)
Jul 06, 2010 7.517 7.584 7.377 7.459 837,409 -0.01(-0.19%)
Jul 02, 2010 7.473 7.639 7.415 7.473 742,482 -0.04(-0.50%)
Jul 01, 2010 7.542 7.594 7.400 7.511 1,339,454 +0.03(+0.46%)
Jun 30, 2010 7.320 7.548 7.260 7.477 1,244,385 +0.21(+2.91%)
Jun 29, 2010 7.362 7.411 7.197 7.265 649,461 +0.00(+0.04%)
Jun 25, 2010 7.262 7.314 7.202 7.262 1,119,236 +0.09(+1.27%)
Jun 24, 2010 7.197 7.217 7.114 7.171 1,014,881 -0.03(-0.36%)
Jun 23, 2010 7.371 7.462 7.180 7.197 799,850 -0.13(-1.79%)
Jun 22, 2010 7.457 7.482 7.262 7.328 1,269,993 -0.09(-1.23%)
Jun 21, 2010 7.614 7.614 7.300 7.420 1,323,654 +0.05(+0.70%)
Jun 18, 2010 7.368 7.368 7.254 7.368 1,234,697 +0.08(+1.14%)
Jun 17, 2010 7.428 7.445 7.231 7.285 1,440,060 -0.10(-1.32%)
Jun 16, 2010 7.468 7.468 7.294 7.382 1,329,318 +0.01(+0.19%)
Jun 15, 2010 7.457 7.457 7.237 7.368 3,717,522 -0.14(-1.83%)
Jun 14, 2010 7.500 7.685 7.422 7.505 1,002,196 +0.01(+0.08%)
Jun 11, 2010 7.431 7.500 7.354 7.500 725,051 +0.08(+1.04%)
Jun 10, 2010 7.285 7.448 7.237 7.422 935,147 +0.27(+3.80%)
Jun 09, 2010 7.177 7.280 7.142 7.151 387,639 +0.04(+0.52%)
Jun 08, 2010 7.131 7.157 7.017 7.114 621,407 +0.01(+0.20%)
Jun 07, 2010 7.254 7.268 7.045 7.100 621,522 -0.06(-0.88%)
Jun 04, 2010 7.162 7.262 7.100 7.162 518,956 -0.10(-1.42%)
Jun 03, 2010 7.274 7.360 7.120 7.265 1,146,657 +0.07(+1.03%)
Jun 02, 2010 7.177 7.200 7.057 7.191 848,660 +0.15(+2.11%)
Jun 01, 2010 7.208 7.285 7.008 7.042 946,232 -0.17(-2.38%)
May 28, 2010 7.214 7.414 7.114 7.214 567,007 -0.11(-1.44%)
May 27, 2010 7.368 7.402 7.191 7.320 731,649 +0.17(+2.36%)
May 26, 2010 7.334 7.474 7.085 7.151 966,473 +0.01(+0.16%)
May 25, 2010 7.000 7.140 6.874 7.140 660,805 -0.00(-0.04%)
May 24, 2010 7.242 7.282 7.122 7.142 800,701 -0.07(-0.91%)
May 21, 2010 7.114 7.280 6.860 7.208 1,231,536 +0.11(+1.61%)
May 20, 2010 6.865 7.142 6.857 7.094 1,625,221 -0.28(-3.80%)
May 19, 2010 7.482 7.482 7.088 7.374 956,127 -0.10(-1.34%)
May 18, 2010 7.588 7.617 7.420 7.474 548,862 -0.02(-0.27%)
May 17, 2010 7.762 7.762 7.402 7.494 820,148 -0.22(-2.85%)
May 14, 2010 7.714 7.768 7.648 7.714 1,289,727 -0.07(-0.92%)
May 13, 2010 7.662 7.800 7.611 7.785 806,430 +0.12(+1.60%)
May 12, 2010 7.708 7.714 7.577 7.662 793,154 +0.02(+0.30%)
May 11, 2010 7.714 7.797 7.554 7.640 869,361 +0.03(+0.34%)
May 10, 2010 7.477 7.614 7.440 7.614 719,608 +0.34(+4.63%)
May 07, 2010 7.174 7.388 6.928 7.277 1,376,150 +0.21(+2.91%)
May 06, 2010 7.411 7.458 6.714 7.071 1,852,751 -0.17(-2.37%)
May 05, 2010 7.382 7.497 7.242 7.242 1,418,170 -0.47(-6.11%)
May 04, 2010 7.811 7.811 7.625 7.714 726,455 -0.10(-1.24%)
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.