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, 2017 9.318 9.443 9.208 9.438 1,208,718 +0.07(+0.75%)
May 30, 2017 9.453 9.493 9.353 9.368 839,895 -0.14(-1.47%)
May 26, 2017 9.513 9.553 9.463 9.508 397,511 -0.00(-0.05%)
May 25, 2017 9.668 9.737 9.498 9.513 779,094 -0.18(-1.86%)
May 24, 2017 9.718 9.758 9.633 9.693 657,134 +0.00(+0.00%)
May 23, 2017 9.658 9.748 9.631 9.693 430,430 +0.06(+0.62%)
May 22, 2017 9.683 9.718 9.543 9.633 637,077 +0.00(+0.00%)
May 19, 2017 9.558 9.658 9.528 9.633 582,947 +0.15(+1.58%)
May 18, 2017 9.388 9.513 9.329 9.483 1,082,669 +0.04(+0.48%)
May 17, 2017 9.593 9.610 9.403 9.438 508,274 -0.16(-1.72%)
May 16, 2017 9.658 9.688 9.603 9.603 516,044 -0.05(-0.52%)
May 15, 2017 9.693 9.738 9.633 9.653 838,504 +0.07(+0.73%)
May 12, 2017 9.543 9.594 9.483 9.583 1,079,845 +0.06(+0.68%)
May 11, 2017 9.608 9.618 9.488 9.518 722,331 -0.06(-0.63%)
May 10, 2017 9.498 9.613 9.483 9.578 1,057,284 +0.08(+0.89%)
May 09, 2017 9.528 9.532 9.428 9.493 954,175 -0.04(-0.47%)
May 08, 2017 9.503 9.568 9.413 9.538 1,061,313 +0.08(+0.85%)
May 05, 2017 9.448 9.523 9.403 9.458 2,096,390 -0.01(-0.16%)
May 04, 2017 9.743 9.758 9.451 9.473 1,394,235 -0.34(-3.46%)
May 03, 2017 9.897 9.907 9.777 9.812 737,474 -0.08(-0.81%)
May 02, 2017 9.942 9.997 9.892 9.892 532,443 -0.05(-0.50%)
May 01, 2017 9.972 10.01 9.927 9.942 514,519 -0.03(-0.30%)
Apr 28, 2017 9.992 10.07 9.917 9.972 469,104 +0.00(+0.00%)
Apr 27, 2017 10.06 10.13 9.972 9.972 565,540 -0.11(-1.14%)
Apr 26, 2017 10.06 10.18 10.05 10.09 568,723 -0.03(-0.30%)
Apr 25, 2017 10.16 10.24 10.06 10.12 1,048,413 -0.04(-0.39%)
Apr 24, 2017 10.11 10.19 10.06 10.16 582,411 +0.13(+1.35%)
Apr 21, 2017 10.04 10.39 9.980 10.02 997,418 +0.02(+0.25%)
Apr 20, 2017 9.992 10.07 9.952 9.997 623,977 -0.02(-0.20%)
Apr 19, 2017 10.17 10.23 10.01 10.02 569,375 -0.16(-1.57%)
Apr 18, 2017 10.19 10.24 10.07 10.18 518,004 -0.03(-0.34%)
Apr 17, 2017 10.26 10.26 10.16 10.21 634,965 -0.05(-0.54%)
Apr 13, 2017 10.40 10.41 10.24 10.27 457,015 -0.11(-1.06%)
Apr 12, 2017 10.46 10.46 10.24 10.38 804,039 -0.04(-0.38%)
Apr 11, 2017 10.49 10.49 10.31 10.42 884,173 -0.03(-0.29%)
Apr 10, 2017 10.54 10.59 10.44 10.45 632,509 -0.07(-0.65%)
Apr 07, 2017 10.51 10.58 10.47 10.52 860,119 +0.04(+0.42%)
Apr 06, 2017 10.43 10.53 10.42 10.47 676,333 +0.12(+1.13%)
Apr 05, 2017 10.39 10.47 10.27 10.35 1,095,561 +0.04(+0.38%)
Apr 04, 2017 10.18 10.34 10.11 10.31 1,006,924 +0.06(+0.57%)
Apr 03, 2017 10.07 10.26 10.05 10.26 903,671 -0.01(-0.14%)
Mar 31, 2017 10.06 10.28 9.977 10.27 553,047 +0.22(+2.14%)
Mar 30, 2017 10.03 10.06 9.931 10.06 709,861 +0.11(+1.13%)
Mar 29, 2017 9.826 9.943 9.772 9.943 838,185 +0.15(+1.50%)
Mar 28, 2017 9.743 9.801 9.733 9.796 1,144,069 +0.10(+1.06%)
Mar 27, 2017 9.635 9.718 9.616 9.694 751,383 -0.04(-0.40%)
Mar 24, 2017 9.831 9.880 9.728 9.733 1,041,566 -0.08(-0.80%)
Mar 23, 2017 9.664 9.845 9.633 9.811 803,265 +0.15(+1.52%)
Mar 22, 2017 9.591 9.679 9.562 9.664 760,606 +0.00(+0.05%)
Mar 21, 2017 9.777 9.777 9.601 9.660 987,225 -0.06(-0.65%)
Mar 20, 2017 9.767 9.801 9.708 9.723 551,681 -0.07(-0.75%)
Mar 17, 2017 9.880 9.880 9.748 9.796 388,558 -0.06(-0.60%)
Mar 16, 2017 9.826 9.855 9.723 9.855 551,266 +0.06(+0.60%)
Mar 15, 2017 9.630 9.811 9.602 9.796 687,229 +0.24(+2.51%)
Mar 14, 2017 9.782 9.806 9.542 9.557 1,071,336 -0.32(-3.22%)
Mar 13, 2017 9.845 9.909 9.792 9.875 649,350 +0.07(+0.75%)
Mar 10, 2017 9.968 9.968 9.699 9.801 1,261,579 -0.09(-0.89%)
Mar 09, 2017 10.01 10.06 9.694 9.889 1,801,884 -0.18(-1.75%)
Mar 08, 2017 10.32 10.38 10.05 10.07 817,929 -0.27(-2.60%)
Mar 07, 2017 10.49 10.52 10.30 10.33 1,006,661 -0.17(-1.58%)
Mar 06, 2017 10.53 10.55 10.46 10.50 441,542 -0.07(-0.65%)
Mar 03, 2017 10.57 10.64 10.52 10.57 344,640 +0.03(+0.28%)
Mar 02, 2017 10.63 10.67 10.53 10.54 463,113 -0.10(-0.92%)
Mar 01, 2017 10.69 10.73 10.61 10.64 603,537 +0.07(+0.65%)
Feb 28, 2017 10.49 10.62 10.48 10.57 378,791 +0.08(+0.75%)
Feb 27, 2017 10.49 10.52 10.42 10.49 508,646 +0.05(+0.52%)
Feb 24, 2017 10.41 10.46 10.32 10.44 557,707 +0.01(+0.09%)
Feb 23, 2017 10.57 10.64 10.41 10.43 685,777 -0.06(-0.56%)
Feb 22, 2017 10.58 10.59 10.48 10.49 417,393 -0.11(-1.02%)
Feb 21, 2017 10.61 10.69 10.57 10.59 730,446 +0.08(+0.74%)
Feb 17, 2017 10.52 10.52 10.52 0 -0.16(-1.47%)
Feb 16, 2017 10.81 10.83 10.61 10.67 515,506 -0.12(-1.09%)
Feb 15, 2017 10.74 10.83 10.73 10.79 853,693 +0.02(+0.18%)
Feb 14, 2017 10.67 10.79 10.64 10.77 448,236 +0.12(+1.10%)
Feb 13, 2017 10.55 10.67 10.48 10.65 464,861 +0.06(+0.60%)
Feb 10, 2017 10.73 10.75 10.55 10.59 694,681 -0.07(-0.64%)
Feb 09, 2017 10.58 10.75 10.47 10.66 875,174 +0.13(+1.26%)
Feb 08, 2017 10.52 10.58 10.33 10.53 737,056 -0.01(-0.09%)
Feb 07, 2017 10.55 10.63 10.45 10.54 701,609 -0.05(-0.51%)
Feb 06, 2017 10.59 10.61 10.43 10.59 844,159 +0.03(+0.28%)
Feb 03, 2017 10.27 10.56 10.27 10.56 908,231 +0.33(+3.25%)
Feb 02, 2017 10.33 10.35 10.15 10.23 731,852 -0.01(-0.10%)
Feb 01, 2017 9.933 10.26 9.933 10.24 1,267,776 +0.39(+3.97%)
Jan 31, 2017 9.811 9.894 9.757 9.845 1,003,766 +0.04(+0.40%)
Jan 30, 2017 9.958 9.982 9.772 9.806 904,679 -0.24(-2.39%)
Jan 27, 2017 10.25 10.25 9.997 10.05 1,186,121 -0.19(-1.82%)
Jan 26, 2017 10.19 10.33 10.17 10.23 1,329,293 +0.13(+1.26%)
Jan 25, 2017 10.00 10.17 9.919 10.10 1,193,673 +0.21(+2.13%)
Jan 24, 2017 9.684 9.958 9.684 9.894 1,090,240 +0.25(+2.59%)
Jan 23, 2017 9.674 9.710 9.635 9.645 625,623 -0.03(-0.30%)
Jan 20, 2017 9.708 9.748 9.660 9.674 486,407 +0.02(+0.25%)
Jan 19, 2017 9.616 9.669 9.586 9.650 551,336 +0.01(+0.15%)
Jan 18, 2017 9.660 9.660 9.576 9.635 418,164 -0.05(-0.51%)
Jan 17, 2017 9.708 9.757 9.650 9.684 870,230 -0.02(-0.20%)
Jan 13, 2017 9.704 9.704 9.704 0 +0.13(+1.33%)
Jan 12, 2017 9.611 9.625 9.469 9.576 874,419 +0.03(+0.36%)
Jan 11, 2017 9.444 9.583 9.420 9.542 768,872 +0.14(+1.51%)
Jan 10, 2017 9.523 9.557 9.347 9.400 1,029,957 -0.12(-1.23%)
Jan 09, 2017 9.684 9.684 9.469 9.518 942,989 -0.26(-2.70%)
Jan 06, 2017 9.694 9.782 9.567 9.782 607,250 +0.10(+1.06%)
Jan 05, 2017 9.493 9.699 9.479 9.679 938,066 +0.14(+1.49%)
Jan 04, 2017 9.542 9.630 9.479 9.537 979,527 +0.03(+0.36%)
Jan 03, 2017 9.394 9.513 9.313 9.503 1,526,070 +0.19(+2.04%)
Dec 30, 2016 9.313 9.313 9.313 0 +0.04(+0.41%)
Dec 29, 2016 9.356 9.377 9.251 9.275 1,017,344 -0.04(-0.46%)
Dec 28, 2016 9.508 9.508 9.279 9.318 1,035,728 -0.15(-1.61%)
Dec 27, 2016 9.403 9.513 9.394 9.470 1,300,686 +0.07(+0.76%)
Dec 23, 2016 9.398 9.398 9.398 0 +0.10(+1.13%)
Dec 22, 2016 9.089 9.322 9.089 9.294 1,691,658 +0.23(+2.52%)
Dec 21, 2016 8.966 9.103 8.966 9.065 1,072,944 +0.11(+1.22%)
Dec 20, 2016 9.132 9.144 8.923 8.956 2,445,045 -0.11(-1.21%)
Dec 19, 2016 9.137 9.175 9.037 9.065 1,056,328 -0.04(-0.47%)
Dec 16, 2016 9.084 9.142 9.038 9.108 889,725 +0.04(+0.47%)
Dec 15, 2016 9.037 9.127 8.947 9.065 1,004,169 +0.03(+0.37%)
Dec 14, 2016 9.075 9.208 9.018 9.032 1,287,812 -0.06(-0.63%)
Dec 13, 2016 9.194 9.208 9.070 9.089 1,117,561 -0.01(-0.16%)
Dec 12, 2016 9.341 9.341 9.084 9.103 877,316 -0.03(-0.36%)
Dec 09, 2016 9.151 9.208 9.108 9.137 680,115 +0.01(+0.16%)
Dec 08, 2016 9.151 9.222 9.108 9.123 950,634 -0.08(-0.83%)
Dec 07, 2016 9.170 9.256 9.132 9.199 680,285 -0.01(-0.15%)
Dec 06, 2016 9.137 9.275 9.118 9.213 661,769 -0.03(-0.36%)
Dec 05, 2016 9.303 9.345 9.184 9.246 652,888 -0.04(-0.41%)
Dec 02, 2016 9.227 9.394 9.211 9.284 474,885 +0.03(+0.36%)
Dec 01, 2016 9.474 9.508 9.203 9.251 1,131,141 -0.13(-1.37%)
Nov 30, 2016 9.260 9.424 9.251 9.379 1,013,898 +0.43(+4.84%)
Nov 29, 2016 8.908 9.089 8.823 8.947 1,056,040 -0.18(-1.93%)
Nov 28, 2016 9.436 9.442 9.103 9.123 848,707 -0.26(-2.79%)
Nov 25, 2016 9.403 9.465 9.356 9.384 118,721 -0.01(-0.10%)
Nov 23, 2016 9.394 9.394 9.394 0 -0.18(-1.84%)
Nov 22, 2016 9.560 9.650 9.460 9.570 742,771 +0.02(+0.25%)
Nov 21, 2016 9.517 9.574 9.299 9.546 782,243 +0.28(+2.98%)
Nov 18, 2016 9.432 9.432 9.246 9.270 660,570 -0.09(-0.97%)
Nov 17, 2016 9.432 9.517 9.299 9.360 622,565 +0.02(+0.25%)
Nov 16, 2016 9.451 9.515 9.275 9.337 756,111 -0.21(-2.24%)
Nov 15, 2016 9.436 9.598 9.356 9.551 725,459 +0.24(+2.61%)
Nov 14, 2016 9.184 9.379 9.137 9.308 780,456 -0.00(-0.05%)
Nov 11, 2016 9.299 9.335 9.111 9.313 785,586 -0.02(-0.25%)
Nov 10, 2016 9.199 9.370 9.199 9.337 876,342 +0.16(+1.76%)
Nov 09, 2016 8.561 9.241 8.547 9.175 1,261,102 +0.50(+5.76%)
Nov 08, 2016 8.718 8.818 8.675 8.675 744,121 -0.06(-0.65%)
Nov 07, 2016 8.785 8.837 8.680 8.733 508,659 +0.07(+0.82%)
Nov 04, 2016 8.718 8.728 8.590 8.661 761,265 -0.09(-1.03%)
Nov 03, 2016 8.752 8.780 8.675 8.752 607,726 -0.02(-0.22%)
Nov 02, 2016 8.823 8.885 8.656 8.771 966,981 -0.14(-1.60%)
Nov 01, 2016 9.027 9.032 8.856 8.913 566,053 -0.05(-0.58%)
Oct 31, 2016 9.037 9.113 8.918 8.966 720,886 -0.12(-1.36%)
Oct 28, 2016 9.108 9.237 9.065 9.089 365,421 -0.06(-0.68%)
Oct 27, 2016 9.341 9.375 9.132 9.151 735,406 -0.15(-1.59%)
Oct 26, 2016 9.065 9.322 9.065 9.299 708,732 +0.10(+1.03%)
Oct 25, 2016 9.279 9.351 9.189 9.203 611,815 -0.14(-1.48%)
Oct 24, 2016 9.413 9.479 9.275 9.341 696,846 -0.04(-0.41%)
Oct 21, 2016 9.299 9.379 9.294 9.379 324,178 +0.04(+0.41%)
Oct 20, 2016 9.279 9.394 9.261 9.341 325,850 -0.01(-0.10%)
Oct 19, 2016 9.299 9.441 9.227 9.351 609,145 +0.14(+1.55%)
Oct 18, 2016 9.365 9.365 9.194 9.208 532,684 -0.03(-0.31%)
Oct 17, 2016 9.251 9.327 9.189 9.237 634,119 -0.01(-0.10%)
Oct 14, 2016 9.213 9.441 9.161 9.246 906,645 +0.11(+1.25%)
Oct 13, 2016 9.037 9.180 9.004 9.132 475,662 +0.02(+0.21%)
Oct 12, 2016 9.165 9.189 9.070 9.113 517,628 -0.04(-0.47%)
Oct 11, 2016 9.265 9.303 9.137 9.156 497,146 -0.16(-1.69%)
Oct 10, 2016 9.260 9.365 9.252 9.313 678,614 +0.12(+1.35%)
Oct 07, 2016 9.284 9.313 9.103 9.189 591,547 -0.08(-0.82%)
Oct 06, 2016 9.479 9.494 9.246 9.265 671,545 -0.15(-1.62%)
Oct 05, 2016 9.474 9.513 9.341 9.417 865,927 +0.00(+0.00%)
Oct 04, 2016 9.353 9.515 9.302 9.417 902,407 +0.03(+0.30%)
Oct 03, 2016 9.584 9.602 9.334 9.390 884,113 -0.16(-1.65%)
Sep 30, 2016 9.371 9.566 9.362 9.547 925,317 +0.18(+1.88%)
Sep 29, 2016 9.325 9.454 9.232 9.371 1,065,177 +0.17(+1.81%)
Sep 28, 2016 9.107 9.246 8.885 9.205 845,805 +0.19(+2.05%)
Sep 27, 2016 9.019 9.140 8.982 9.019 542,811 -0.09(-0.97%)
Sep 26, 2016 9.306 9.367 9.052 9.107 618,777 -0.13(-1.45%)
Sep 23, 2016 9.528 9.575 9.221 9.242 624,618 -0.27(-2.87%)
Sep 22, 2016 9.436 9.533 9.353 9.515 645,093 +0.23(+2.44%)
Sep 21, 2016 9.075 9.329 9.075 9.288 546,993 +0.26(+2.87%)
Sep 20, 2016 8.964 9.144 8.964 9.029 487,641 +0.00(+0.00%)
Sep 19, 2016 9.112 9.253 8.959 9.029 988,605 +0.00(+0.05%)
Sep 16, 2016 8.848 9.024 8.830 9.024 430,389 +0.12(+1.40%)
Sep 15, 2016 8.816 8.959 8.793 8.899 980,679 +0.14(+1.58%)
Sep 14, 2016 8.746 8.964 8.723 8.760 948,147 -0.05(-0.58%)
Sep 13, 2016 9.061 9.130 8.765 8.811 984,960 -0.28(-3.10%)
Sep 12, 2016 9.080 9.163 9.047 9.093 1,114,337 -0.14(-1.50%)
Sep 09, 2016 9.584 9.603 9.191 9.232 1,083,056 -0.46(-4.77%)
Sep 08, 2016 9.561 9.788 9.478 9.695 1,553,119 +0.28(+2.95%)
Sep 07, 2016 9.274 9.417 9.261 9.417 727,874 +0.19(+2.06%)
Sep 06, 2016 9.218 9.302 9.191 9.228 619,248 +0.05(+0.55%)
Sep 02, 2016 9.158 9.177 9.177 9.177 924,861 +0.12(+1.33%)
Sep 01, 2016 9.089 9.093 8.986 9.056 775,036 -0.05(-0.56%)
Aug 31, 2016 9.093 9.135 8.992 9.107 704,009 -0.06(-0.66%)
Aug 30, 2016 9.181 9.209 9.098 9.168 753,900 +0.03(+0.35%)
Aug 29, 2016 9.043 9.172 9.029 9.135 616,982 +0.04(+0.41%)
Aug 26, 2016 9.038 9.209 9.024 9.098 540,834 +0.10(+1.13%)
Aug 25, 2016 8.871 9.024 8.871 8.996 797,665 +0.08(+0.88%)
Aug 24, 2016 9.056 9.126 8.894 8.918 720,279 -0.23(-2.48%)
Aug 23, 2016 8.978 9.172 8.903 9.144 812,953 +0.20(+2.22%)
Aug 22, 2016 8.894 8.978 8.853 8.945 698,104 -0.07(-0.82%)
Aug 19, 2016 9.154 9.172 9.010 9.019 829,616 -0.12(-1.32%)
Aug 18, 2016 9.061 9.223 9.061 9.140 689,047 +0.11(+1.23%)
Aug 17, 2016 8.996 9.061 8.922 9.029 631,295 +0.00(+0.00%)
Aug 16, 2016 9.010 9.066 8.955 9.029 755,467 +0.04(+0.41%)
Aug 15, 2016 8.959 9.084 8.955 8.992 696,528 +0.06(+0.62%)
Aug 12, 2016 8.964 9.033 8.899 8.936 506,780 +0.09(+0.99%)
Aug 11, 2016 8.820 8.931 8.810 8.848 482,892 +0.05(+0.53%)
Aug 10, 2016 8.996 9.010 8.756 8.802 1,266,263 -0.19(-2.16%)
Aug 09, 2016 9.075 9.117 8.940 8.996 482,451 -0.03(-0.36%)
Aug 08, 2016 8.987 9.103 8.965 9.029 778,928 +0.13(+1.46%)
Aug 05, 2016 8.853 9.019 8.821 8.899 587,836 +0.05(+0.52%)
Aug 04, 2016 8.820 8.936 8.767 8.853 707,383 +0.00(+0.05%)
Aug 03, 2016 8.534 8.848 8.501 8.848 903,786 +0.33(+3.91%)
Aug 02, 2016 8.621 8.719 8.390 8.515 860,164 -0.07(-0.81%)
Aug 01, 2016 8.825 8.825 8.543 8.584 1,145,959 -0.25(-2.78%)
Jul 29, 2016 8.649 8.855 8.621 8.830 595,926 +0.13(+1.49%)
Jul 28, 2016 8.797 8.857 8.700 8.700 714,226 -0.12(-1.36%)
Jul 27, 2016 9.056 9.107 8.811 8.820 897,470 -0.10(-1.14%)
Jul 26, 2016 9.084 9.140 8.918 8.922 666,460 -0.18(-1.98%)
Jul 25, 2016 9.121 9.158 9.066 9.103 655,582 -0.12(-1.35%)
Jul 22, 2016 9.135 9.228 9.047 9.228 427,376 +0.14(+1.53%)
Jul 21, 2016 9.168 9.255 9.029 9.089 616,193 -0.05(-0.51%)
Jul 20, 2016 8.931 9.149 8.862 9.135 546,798 +0.17(+1.91%)
Jul 19, 2016 9.047 9.082 8.936 8.964 627,803 -0.10(-1.12%)
Jul 18, 2016 8.922 9.093 8.899 9.066 888,102 +0.06(+0.67%)
Jul 15, 2016 9.070 9.140 8.885 9.006 1,051,695 +0.02(+0.21%)
Jul 14, 2016 9.006 9.024 8.876 8.987 802,460 +0.07(+0.83%)
Jul 13, 2016 9.163 9.191 8.871 8.913 756,329 -0.19(-2.13%)
Jul 12, 2016 8.969 9.223 8.969 9.107 875,089 +0.24(+2.66%)
Jul 11, 2016 8.899 9.010 8.862 8.871 680,387 +0.02(+0.26%)
Jul 08, 2016 8.894 8.853 8.853 8.848 884,621 -0.00(-0.05%)
Jul 07, 2016 8.955 9.205 8.848 8.853 841,522 -0.05(-0.52%)
Jul 06, 2016 8.807 8.964 8.742 8.899 761,965 -0.04(-0.47%)
Jul 05, 2016 8.828 8.972 8.734 8.941 1,069,647 -0.10(-1.14%)
Jul 01, 2016 9.206 9.044 9.044 9.044 676,056 -0.11(-1.23%)
Jun 30, 2016 9.112 9.206 8.986 9.157 695,455 +0.04(+0.39%)
Jun 29, 2016 9.008 9.134 8.968 9.121 767,121 +0.22(+2.48%)
Jun 28, 2016 8.680 8.972 8.662 8.900 909,669 +0.42(+4.93%)
Jun 27, 2016 8.612 8.772 8.356 8.482 1,173,331 -0.32(-3.63%)
Jun 24, 2016 8.783 9.022 8.738 8.801 946,221 -0.28(-3.07%)
Jun 23, 2016 8.999 9.085 8.918 9.080 569,732 +0.20(+2.28%)
Jun 22, 2016 8.941 8.945 8.788 8.878 684,221 +0.04(+0.41%)
Jun 21, 2016 8.626 8.855 8.549 8.842 852,840 +0.22(+2.50%)
Jun 20, 2016 8.621 8.729 8.576 8.626 577,628 +0.13(+1.54%)
Jun 17, 2016 8.522 8.628 8.468 8.495 687,204 +0.09(+1.12%)
Jun 16, 2016 8.194 8.437 8.113 8.401 783,736 +0.13(+1.58%)
Jun 15, 2016 8.261 8.419 8.176 8.270 1,513,784 -0.01(-0.11%)
Jun 14, 2016 8.437 8.527 8.230 8.279 1,969,675 -0.19(-2.28%)
Jun 13, 2016 8.815 8.837 8.450 8.473 1,111,899 -0.39(-4.42%)
Jun 10, 2016 9.269 9.350 8.860 8.864 1,736,889 -0.61(-6.41%)
Jun 09, 2016 9.269 9.526 9.220 9.472 945,894 +0.09(+0.91%)
Jun 08, 2016 9.431 9.521 9.323 9.386 1,137,375 +0.04(+0.43%)
Jun 07, 2016 9.256 9.400 9.242 9.346 783,525 +0.09(+1.02%)
Jun 06, 2016 9.107 9.386 9.067 9.251 1,000,854 +0.19(+2.14%)
Jun 03, 2016 8.959 9.062 8.891 9.058 881,340 +0.11(+1.21%)
Jun 02, 2016 8.810 8.995 8.720 8.950 686,381 +0.07(+0.81%)
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.