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 )

9.900 +0.260 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2016 8.590 8.684 8.525 8.585 961,351 +0.03(+0.32%)
May 27, 2016 8.504 8.558 8.558 8.558 525,821 +0.07(+0.85%)
May 26, 2016 8.653 8.680 8.468 8.486 1,193,184 -0.09(-1.00%)
May 25, 2016 8.554 8.716 8.511 8.572 1,143,409 +0.09(+1.01%)
May 24, 2016 8.648 8.657 8.419 8.486 605,404 -0.10(-1.15%)
May 23, 2016 8.491 8.657 8.441 8.585 812,528 +0.06(+0.69%)
May 20, 2016 8.491 8.648 8.410 8.527 969,914 +0.11(+1.34%)
May 19, 2016 8.018 8.491 7.856 8.414 1,957,601 +0.32(+3.95%)
May 18, 2016 8.207 8.279 8.050 8.095 806,967 -0.09(-1.05%)
May 17, 2016 8.018 8.302 7.951 8.180 1,584,808 +0.21(+2.60%)
May 16, 2016 7.892 8.099 7.838 7.973 1,214,921 +0.23(+2.96%)
May 13, 2016 7.699 7.816 7.649 7.744 450,402 +0.04(+0.53%)
May 12, 2016 7.555 7.726 7.555 7.703 1,115,088 +0.22(+3.01%)
May 11, 2016 7.433 7.573 7.289 7.478 1,129,041 -0.01(-0.12%)
May 10, 2016 7.559 7.685 7.474 7.487 1,259,825 -0.04(-0.48%)
May 09, 2016 7.730 7.730 7.402 7.523 854,891 -0.21(-2.68%)
May 06, 2016 7.753 7.861 7.703 7.730 825,749 -0.08(-0.98%)
May 05, 2016 7.906 8.036 7.780 7.807 785,041 +0.09(+1.23%)
May 04, 2016 7.726 7.798 7.604 7.712 891,821 +0.05(+0.70%)
May 03, 2016 7.856 7.870 7.573 7.658 1,172,060 -0.30(-3.73%)
May 02, 2016 8.176 8.185 7.888 7.955 675,594 -0.20(-2.43%)
Apr 29, 2016 8.072 8.212 7.942 8.153 955,042 +0.11(+1.34%)
Apr 28, 2016 8.077 8.207 7.964 8.045 1,024,990 -0.05(-0.67%)
Apr 27, 2016 7.987 8.180 7.906 8.099 1,425,490 +0.28(+3.57%)
Apr 26, 2016 7.816 7.883 7.726 7.820 1,025,572 +0.07(+0.93%)
Apr 25, 2016 8.014 8.054 7.721 7.748 956,304 -0.27(-3.31%)
Apr 22, 2016 8.041 8.095 7.946 8.014 706,425 +0.07(+0.91%)
Apr 21, 2016 7.915 8.077 7.881 7.942 928,824 +0.04(+0.57%)
Apr 20, 2016 7.699 8.077 7.699 7.897 1,036,500 +0.11(+1.45%)
Apr 19, 2016 7.546 7.820 7.537 7.784 1,091,391 +0.34(+4.53%)
Apr 18, 2016 6.911 7.519 6.911 7.447 1,251,278 +0.26(+3.63%)
Apr 15, 2016 7.271 7.420 7.150 7.186 1,277,129 -0.14(-1.96%)
Apr 14, 2016 7.352 7.357 7.240 7.330 544,783 +0.00(+0.06%)
Apr 13, 2016 7.271 7.370 7.204 7.325 836,514 +0.04(+0.62%)
Apr 12, 2016 6.947 7.345 6.938 7.280 1,143,751 +0.36(+5.13%)
Apr 11, 2016 6.965 7.096 6.889 6.925 751,518 +0.03(+0.39%)
Apr 08, 2016 6.875 7.046 6.866 6.898 957,335 +0.19(+2.89%)
Apr 07, 2016 6.686 6.794 6.614 6.704 880,658 -0.03(-0.40%)
Apr 06, 2016 6.826 6.880 6.686 6.731 983,949 +0.08(+1.15%)
Apr 05, 2016 6.871 6.943 6.646 6.655 808,732 -0.30(-4.33%)
Apr 04, 2016 7.073 7.123 6.916 6.956 935,973 -0.23(-3.19%)
Apr 01, 2016 7.047 7.203 6.981 7.186 1,119,237 -0.02(-0.30%)
Mar 31, 2016 6.864 7.316 6.860 7.208 1,518,298 +0.29(+4.21%)
Mar 30, 2016 6.894 7.047 6.860 6.916 858,622 +0.10(+1.47%)
Mar 29, 2016 6.633 6.890 6.516 6.816 807,270 +0.13(+1.89%)
Mar 28, 2016 6.921 6.921 6.677 6.690 806,300 -0.19(-2.72%)
Mar 24, 2016 6.938 6.877 6.877 6.877 1,222,120 -0.18(-2.59%)
Mar 23, 2016 7.190 7.268 7.012 7.060 963,187 -0.27(-3.62%)
Mar 22, 2016 7.038 7.360 6.995 7.325 1,236,704 +0.20(+2.87%)
Mar 21, 2016 7.034 7.147 6.877 7.121 1,430,331 +0.07(+1.05%)
Mar 18, 2016 7.160 7.221 6.847 7.047 1,191,590 +0.00(+0.06%)
Mar 17, 2016 7.051 7.225 6.968 7.042 1,264,662 +0.10(+1.38%)
Mar 16, 2016 6.642 6.981 6.629 6.947 993,857 +0.37(+5.69%)
Mar 15, 2016 6.599 6.673 6.433 6.573 1,204,965 -0.15(-2.26%)
Mar 14, 2016 6.599 6.773 6.494 6.725 1,012,853 +0.07(+0.98%)
Mar 11, 2016 6.486 6.690 6.464 6.660 1,335,049 +0.32(+5.08%)
Mar 10, 2016 6.512 6.525 6.259 6.338 796,573 -0.18(-2.80%)
Mar 09, 2016 6.555 6.607 6.438 6.520 967,261 +0.09(+1.42%)
Mar 08, 2016 6.886 6.886 6.390 6.429 1,172,757 -0.48(-6.93%)
Mar 07, 2016 6.755 6.947 6.730 6.908 1,649,372 +0.14(+2.06%)
Mar 04, 2016 6.951 6.960 6.712 6.768 2,060,323 -0.10(-1.46%)
Mar 03, 2016 6.768 7.068 6.729 6.868 2,345,307 +0.07(+0.96%)
Mar 02, 2016 6.451 6.803 6.407 6.803 1,070,306 +0.31(+4.76%)
Mar 01, 2016 6.694 6.842 6.381 6.494 1,725,971 -0.17(-2.48%)
Feb 29, 2016 6.459 6.690 6.368 6.660 1,401,008 +0.28(+4.43%)
Feb 26, 2016 6.259 6.429 6.173 6.377 1,669,663 +0.30(+4.86%)
Feb 25, 2016 6.046 6.098 5.851 6.081 1,387,225 -0.03(-0.50%)
Feb 24, 2016 5.981 6.233 5.794 6.111 2,218,610 -0.02(-0.35%)
Feb 23, 2016 6.407 6.407 6.129 6.133 1,544,611 -0.33(-5.11%)
Feb 22, 2016 6.177 6.507 6.055 6.464 2,149,094 +0.57(+9.67%)
Feb 19, 2016 6.242 6.264 5.872 5.894 2,649,858 -0.38(-6.10%)
Feb 18, 2016 6.442 6.516 6.198 6.277 2,623,709 -0.00(-0.07%)
Feb 17, 2016 5.798 6.299 5.798 6.281 3,010,146 +0.64(+11.42%)
Feb 16, 2016 5.285 5.890 5.276 5.637 3,184,469 +0.41(+7.82%)
Feb 12, 2016 4.967 5.228 5.228 5.228 1,971,117 +0.43(+8.98%)
Feb 11, 2016 4.780 4.989 4.567 4.798 2,268,000 -0.13(-2.56%)
Feb 10, 2016 4.850 5.085 4.802 4.924 1,780,292 +0.06(+1.25%)
Feb 09, 2016 5.020 5.115 4.833 4.863 2,186,521 -0.34(-6.60%)
Feb 08, 2016 5.924 5.946 5.102 5.207 2,073,496 -0.88(-14.50%)
Feb 05, 2016 6.351 6.386 6.025 6.090 1,052,883 -0.29(-4.50%)
Feb 04, 2016 6.198 6.503 6.095 6.377 1,307,063 +0.24(+3.90%)
Feb 03, 2016 6.168 6.325 5.881 6.138 1,269,639 +0.12(+2.02%)
Feb 02, 2016 6.146 6.146 5.855 6.016 1,820,641 -0.23(-3.69%)
Feb 01, 2016 6.503 6.503 6.198 6.246 1,805,275 -0.43(-6.45%)
Jan 29, 2016 6.503 6.716 6.342 6.677 1,970,496 +0.30(+4.64%)
Jan 28, 2016 6.238 6.403 6.064 6.381 2,283,081 +0.47(+8.03%)
Jan 27, 2016 5.777 6.003 5.642 5.907 2,152,405 +0.07(+1.19%)
Jan 26, 2016 5.537 5.951 5.416 5.837 2,104,035 +0.38(+7.02%)
Jan 25, 2016 5.298 5.851 5.298 5.455 2,929,230 -0.08(-1.42%)
Jan 22, 2016 5.089 5.550 5.089 5.533 3,115,640 +0.65(+13.27%)
Jan 21, 2016 4.707 5.189 4.659 4.885 3,095,065 +0.08(+1.63%)
Jan 20, 2016 5.002 5.002 4.393 4.807 4,572,849 -0.41(-7.84%)
Jan 19, 2016 5.616 5.629 5.120 5.215 2,258,832 -0.31(-5.66%)
Jan 15, 2016 5.546 5.529 5.529 5.529 3,446,121 -0.20(-3.49%)
Jan 14, 2016 5.503 5.746 5.372 5.729 3,728,498 +0.28(+5.19%)
Jan 13, 2016 5.942 6.146 5.420 5.446 3,598,044 -0.40(-6.85%)
Jan 12, 2016 6.212 6.294 5.563 5.846 3,796,494 -0.22(-3.59%)
Jan 11, 2016 6.525 6.568 6.042 6.064 2,584,899 -0.46(-7.07%)
Jan 08, 2016 6.512 6.720 6.381 6.525 1,994,483 +0.03(+0.47%)
Jan 07, 2016 6.742 6.894 6.435 6.494 3,089,173 -0.44(-6.39%)
Jan 06, 2016 7.160 7.234 6.647 6.938 2,112,302 -0.39(-5.28%)
Jan 05, 2016 7.380 7.397 7.112 7.325 2,308,089 -0.00(-0.06%)
Jan 04, 2016 7.266 7.414 6.997 7.329 3,113,686 +0.05(+0.64%)
Dec 31, 2015 6.782 7.283 7.283 7.283 4,560,513 +0.50(+7.32%)
Dec 30, 2015 6.655 6.828 6.563 6.786 4,517,196 -0.09(-1.29%)
Dec 29, 2015 7.018 7.068 6.613 6.874 4,856,965 -0.01(-0.12%)
Dec 28, 2015 7.165 7.190 6.769 6.883 3,645,357 -0.37(-5.17%)
Dec 24, 2015 7.232 7.258 7.258 7.258 1,828,003 +0.13(+1.77%)
Dec 23, 2015 6.537 7.182 6.499 7.131 9,465,562 +0.74(+11.60%)
Dec 22, 2015 6.024 6.634 5.986 6.390 7,110,279 +0.42(+6.98%)
Dec 21, 2015 5.889 5.981 5.691 5.973 5,769,130 +0.15(+2.60%)
Dec 18, 2015 5.737 5.952 5.665 5.821 6,806,503 +0.05(+0.95%)
Dec 17, 2015 5.897 5.897 5.703 5.767 5,788,661 -0.13(-2.21%)
Dec 16, 2015 5.602 5.935 5.577 5.897 5,357,670 +0.28(+5.03%)
Dec 15, 2015 5.510 5.665 5.451 5.615 5,543,188 +0.16(+3.01%)
Dec 14, 2015 5.687 5.767 5.316 5.451 6,155,505 -0.35(-6.10%)
Dec 11, 2015 6.091 6.150 5.687 5.804 6,150,017 -0.42(-6.70%)
Dec 10, 2015 6.276 6.478 6.112 6.221 4,917,605 -0.09(-1.47%)
Dec 09, 2015 6.019 6.390 6.007 6.314 7,540,921 +0.42(+7.15%)
Dec 08, 2015 5.804 6.205 5.413 5.893 5,903,222 -0.15(-2.44%)
Dec 07, 2015 6.495 6.563 5.661 6.040 7,480,362 -0.63(-9.47%)
Dec 04, 2015 7.022 7.026 6.605 6.672 6,767,082 -0.37(-5.21%)
Dec 03, 2015 7.195 7.300 6.975 7.039 4,934,492 -0.18(-2.51%)
Dec 02, 2015 7.456 7.456 7.085 7.220 5,106,231 -0.31(-4.09%)
Dec 01, 2015 7.628 7.729 7.350 7.527 3,963,114 -0.15(-1.97%)
Nov 30, 2015 7.814 7.999 7.649 7.679 3,473,575 -0.15(-1.94%)
Nov 27, 2015 7.519 7.860 7.498 7.831 1,236,146 +0.23(+2.99%)
Nov 25, 2015 7.628 7.603 7.603 7.603 4,008,788 -0.08(-1.10%)
Nov 24, 2015 7.649 7.835 7.612 7.687 3,293,013 +0.10(+1.28%)
Nov 23, 2015 7.624 7.957 7.502 7.590 3,333,127 -0.10(-1.26%)
Nov 20, 2015 7.906 7.944 7.548 7.687 3,075,499 -0.15(-1.88%)
Nov 19, 2015 8.007 8.062 7.746 7.835 3,594,930 -0.22(-2.77%)
Nov 18, 2015 8.378 8.500 7.965 8.058 3,645,991 -0.22(-2.65%)
Nov 17, 2015 8.871 9.023 8.184 8.277 3,456,451 -0.63(-7.09%)
Nov 16, 2015 8.492 8.989 8.492 8.909 2,192,220 +0.47(+5.54%)
Nov 13, 2015 8.260 8.601 8.155 8.441 1,979,312 +0.14(+1.73%)
Nov 12, 2015 8.644 8.644 8.235 8.298 2,453,947 -0.44(-5.06%)
Nov 11, 2015 9.018 9.079 8.660 8.740 1,926,177 -0.28(-3.13%)
Nov 10, 2015 9.166 9.302 8.985 9.023 1,474,111 -0.24(-2.64%)
Nov 09, 2015 9.376 9.456 9.191 9.267 1,238,883 -0.17(-1.83%)
Nov 06, 2015 9.465 9.558 9.317 9.440 2,231,774 -0.16(-1.71%)
Nov 05, 2015 9.537 9.895 9.490 9.604 1,930,535 -0.03(-0.35%)
Nov 04, 2015 10.11 10.17 9.608 9.638 1,859,670 -0.49(-4.82%)
Nov 03, 2015 10.05 10.22 10.000 10.13 1,306,975 +0.11(+1.09%)
Nov 02, 2015 9.848 10.22 9.819 10.02 1,080,205 +0.05(+0.55%)
Oct 30, 2015 9.579 10.07 9.444 9.962 1,240,839 +0.36(+3.77%)
Oct 29, 2015 9.398 9.735 9.376 9.600 1,830,968 +0.23(+2.47%)
Oct 28, 2015 9.086 9.604 8.900 9.368 1,464,900 +0.31(+3.39%)
Oct 27, 2015 9.313 9.406 8.787 9.061 2,206,350 -0.46(-4.82%)
Oct 26, 2015 9.827 9.903 9.402 9.520 1,905,010 -0.43(-4.32%)
Oct 23, 2015 9.945 10.07 9.793 9.949 1,238,123 -0.03(-0.34%)
Oct 22, 2015 9.941 10.28 9.819 9.983 2,231,071 +0.02(+0.21%)
Oct 21, 2015 10.12 10.30 9.928 9.962 1,198,168 -0.17(-1.70%)
Oct 20, 2015 10.02 10.35 9.955 10.13 1,507,837 +0.08(+0.75%)
Oct 19, 2015 10.24 10.37 9.722 10.06 2,544,260 -0.27(-2.65%)
Oct 16, 2015 10.46 10.49 10.19 10.33 1,605,068 -0.04(-0.41%)
Oct 15, 2015 10.45 10.50 10.18 10.37 1,649,194 -0.12(-1.16%)
Oct 14, 2015 10.39 10.58 10.24 10.50 1,224,669 +0.05(+0.48%)
Oct 13, 2015 10.56 10.85 10.43 10.45 982,433 -0.24(-2.25%)
Oct 12, 2015 11.12 11.12 10.55 10.69 1,744,067 -0.56(-4.95%)
Oct 09, 2015 10.96 11.34 10.71 11.24 1,837,644 +0.36(+3.29%)
Oct 08, 2015 10.53 11.05 10.43 10.88 1,358,719 +0.33(+3.11%)
Oct 07, 2015 10.41 10.74 10.21 10.56 1,793,300 +0.25(+2.41%)
Oct 06, 2015 10.01 10.63 9.941 10.31 2,148,118 +0.33(+3.34%)
Oct 05, 2015 9.899 10.19 9.899 9.975 1,838,807 +0.12(+1.20%)
Oct 02, 2015 9.284 9.979 9.284 9.857 1,779,300 +0.13(+1.39%)
Oct 01, 2015 9.591 9.913 9.419 9.722 1,362,641 +0.23(+2.48%)
Sep 30, 2015 9.192 9.544 9.131 9.487 2,559,379 +0.42(+4.60%)
Sep 29, 2015 9.659 9.847 9.041 9.070 2,397,733 -0.56(-5.82%)
Sep 28, 2015 10.35 10.36 9.495 9.630 1,899,341 -0.79(-7.54%)
Sep 25, 2015 10.60 10.79 10.23 10.42 979,728 -0.13(-1.28%)
Sep 24, 2015 10.70 10.70 10.20 10.55 2,184,601 -0.26(-2.39%)
Sep 23, 2015 11.17 11.23 10.74 10.81 799,745 -0.38(-3.37%)
Sep 22, 2015 11.19 11.29 11.09 11.19 672,687 -0.13(-1.16%)
Sep 21, 2015 11.29 11.37 11.15 11.32 709,727 +0.07(+0.58%)
Sep 18, 2015 11.23 11.28 11.07 11.25 722,577 -0.09(-0.79%)
Sep 17, 2015 11.23 11.55 11.12 11.34 845,015 +0.04(+0.33%)
Sep 16, 2015 10.76 11.31 10.75 11.30 1,346,766 +0.60(+5.62%)
Sep 15, 2015 10.54 10.78 10.50 10.70 787,628 +0.15(+1.40%)
Sep 14, 2015 10.85 10.94 10.49 10.56 1,127,423 -0.39(-3.55%)
Sep 11, 2015 11.19 11.19 10.89 10.94 841,819 -0.34(-3.04%)
Sep 10, 2015 11.41 11.44 11.28 11.29 744,572 -0.16(-1.40%)
Sep 09, 2015 11.69 11.78 11.41 11.45 827,787 -0.27(-2.34%)
Sep 08, 2015 11.79 11.90 11.63 11.72 671,455 -0.08(-0.66%)
Sep 04, 2015 11.70 11.80 11.80 11.80 414,389 +0.04(+0.31%)
Sep 03, 2015 11.87 11.99 11.74 11.76 561,588 -0.08(-0.66%)
Sep 02, 2015 11.88 11.93 11.58 11.84 820,376 +0.06(+0.52%)
Sep 01, 2015 11.66 11.87 11.61 11.78 850,823 -0.11(-0.96%)
Aug 31, 2015 11.89 12.19 11.75 11.89 1,288,661 -0.14(-1.12%)
Aug 28, 2015 11.49 12.03 11.42 12.03 1,268,753 +0.52(+4.52%)
Aug 27, 2015 11.05 11.69 10.95 11.51 1,554,328 +0.71(+6.56%)
Aug 26, 2015 10.52 10.86 10.42 10.80 1,310,397 +0.32(+3.05%)
Aug 25, 2015 10.89 11.00 10.38 10.48 1,730,727 -0.08(-0.77%)
Aug 24, 2015 10.44 10.96 9.906 10.56 2,142,250 -0.40(-3.66%)
Aug 21, 2015 10.95 11.07 10.74 10.96 2,063,218 -0.09(-0.82%)
Aug 20, 2015 11.02 11.09 10.88 11.05 1,825,357 +0.00(+0.04%)
Aug 19, 2015 11.44 11.48 11.01 11.05 1,174,797 -0.41(-3.54%)
Aug 18, 2015 11.26 11.52 11.17 11.46 994,215 +0.16(+1.41%)
Aug 17, 2015 11.01 11.40 11.01 11.30 981,536 +0.15(+1.32%)
Aug 14, 2015 10.98 11.18 10.92 11.15 983,708 +0.19(+1.76%)
Aug 13, 2015 11.31 11.37 10.94 10.96 1,368,749 -0.45(-3.98%)
Aug 12, 2015 10.87 11.41 10.76 11.41 1,214,093 +0.57(+5.29%)
Aug 11, 2015 10.81 11.00 10.66 10.84 1,247,024 -0.11(-0.97%)
Aug 10, 2015 10.49 11.16 10.49 10.94 1,586,110 +0.42(+4.01%)
Aug 07, 2015 10.45 10.62 10.16 10.52 1,628,974 +0.07(+0.63%)
Aug 06, 2015 10.24 10.55 9.855 10.46 3,014,700 +0.20(+2.00%)
Aug 05, 2015 11.13 11.33 10.15 10.25 2,763,510 -0.84(-7.56%)
Aug 04, 2015 11.31 11.48 11.08 11.09 1,138,142 -0.23(-1.99%)
Aug 03, 2015 11.31 11.45 11.11 11.32 1,345,865 -0.08(-0.72%)
Jul 31, 2015 11.60 11.64 11.34 11.40 1,185,311 -0.22(-1.90%)
Jul 30, 2015 11.66 11.68 11.39 11.62 1,285,277 -0.07(-0.59%)
Jul 29, 2015 11.50 11.75 11.40 11.69 1,260,700 +0.21(+1.82%)
Jul 28, 2015 11.07 11.56 11.07 11.48 1,772,869 +0.45(+4.08%)
Jul 27, 2015 11.30 11.38 11.03 11.03 1,674,611 -0.41(-3.61%)
Jul 24, 2015 11.02 11.53 10.88 11.44 1,767,846 +0.47(+4.29%)
Jul 23, 2015 11.16 11.29 10.94 10.97 1,918,592 -0.22(-1.97%)
Jul 22, 2015 11.54 11.54 10.98 11.19 1,621,729 -0.42(-3.60%)
Jul 21, 2015 11.63 11.77 11.48 11.61 1,102,623 -0.04(-0.39%)
Jul 20, 2015 12.03 12.04 11.50 11.66 1,003,578 -0.41(-3.39%)
Jul 17, 2015 12.29 12.35 12.06 12.07 1,187,383 -0.29(-2.35%)
Jul 16, 2015 12.52 12.60 12.26 12.36 707,895 -0.21(-1.66%)
Jul 15, 2015 12.73 12.78 12.54 12.56 581,272 -0.25(-1.92%)
Jul 14, 2015 12.57 12.82 12.55 12.81 721,995 +0.20(+1.59%)
Jul 13, 2015 12.39 12.70 12.38 12.61 1,022,142 +0.23(+1.89%)
Jul 10, 2015 12.11 12.39 12.04 12.38 1,096,872 +0.44(+3.70%)
Jul 09, 2015 11.94 12.12 11.90 11.93 972,215 +0.05(+0.45%)
Jul 08, 2015 12.13 12.13 11.75 11.88 638,976 -0.28(-2.32%)
Jul 07, 2015 12.08 12.20 11.72 12.16 1,092,141 +0.09(+0.71%)
Jul 06, 2015 12.14 12.18 11.91 12.08 802,391 -0.16(-1.34%)
Jul 02, 2015 11.95 12.24 12.24 12.24 1,186,728 +0.18(+1.49%)
Jul 01, 2015 12.38 12.41 12.01 12.06 1,018,086 -0.23(-1.87%)
Jun 30, 2015 12.18 12.36 12.02 12.29 1,095,665 +0.17(+1.39%)
Jun 29, 2015 12.58 12.62 12.09 12.12 819,603 -0.56(-4.45%)
Jun 26, 2015 12.91 12.91 12.69 12.69 668,018 -0.22(-1.74%)
Jun 25, 2015 12.98 13.00 12.79 12.91 595,446 -0.06(-0.49%)
Jun 24, 2015 12.98 13.02 12.89 12.98 715,446 +0.04(+0.31%)
Jun 23, 2015 12.94 12.95 12.85 12.94 760,953 +0.00(+0.03%)
Jun 22, 2015 12.92 13.04 12.89 12.93 493,872 +0.03(+0.25%)
Jun 19, 2015 13.05 13.08 12.82 12.90 680,508 -0.20(-1.50%)
Jun 18, 2015 13.21 13.25 13.06 13.10 805,326 -0.15(-1.12%)
Jun 17, 2015 13.28 13.37 13.15 13.24 344,434 -0.04(-0.27%)
Jun 16, 2015 13.20 13.30 13.07 13.28 615,131 +0.14(+1.04%)
Jun 15, 2015 13.02 13.17 12.94 13.14 692,415 +0.12(+0.89%)
Jun 12, 2015 12.95 13.05 12.82 13.03 864,754 +0.08(+0.62%)
Jun 11, 2015 13.02 13.12 12.93 12.95 708,165 -0.09(-0.71%)
Jun 10, 2015 13.31 13.49 13.02 13.04 1,952,839 -0.25(-1.87%)
Jun 09, 2015 13.42 13.50 13.14 13.29 1,089,635 -0.12(-0.90%)
Jun 08, 2015 13.52 13.59 13.39 13.41 330,615 -0.13(-0.95%)
Jun 05, 2015 13.26 13.57 13.15 13.54 1,020,918 +0.21(+1.56%)
Jun 04, 2015 13.49 13.50 13.16 13.33 958,182 -0.13(-0.98%)
Jun 03, 2015 13.70 13.75 13.45 13.46 515,073 -0.26(-1.87%)
Jun 02, 2015 13.69 13.81 13.62 13.72 482,986 +0.03(+0.20%)
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.