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 )

10.16 UNCHANGED
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2009 5.693 5.721 5.634 5.709 605,478 -0.03(-0.56%)
Aug 28, 2009 5.702 5.752 5.651 5.741 389,646 +0.06(+1.02%)
Aug 27, 2009 5.730 5.738 5.584 5.683 548,253 -0.05(-0.82%)
Aug 26, 2009 5.724 5.777 5.685 5.730 551,614 -0.02(-0.39%)
Aug 25, 2009 5.761 5.766 5.671 5.752 737,862 -0.01(-0.15%)
Aug 24, 2009 5.721 5.766 5.688 5.761 848,164 +0.01(+0.24%)
Aug 21, 2009 5.752 5.819 5.691 5.747 725,745 +0.02(+0.39%)
Aug 20, 2009 5.679 5.752 5.643 5.724 828,107 +0.05(+0.84%)
Aug 19, 2009 5.559 5.679 5.559 5.676 624,848 +0.08(+1.35%)
Aug 18, 2009 5.483 5.631 5.435 5.601 627,649 +0.15(+2.73%)
Aug 17, 2009 5.472 5.533 5.359 5.452 663,869 -0.09(-1.67%)
Aug 14, 2009 5.609 5.637 5.472 5.545 1,261,646 -0.09(-1.64%)
Aug 13, 2009 5.615 5.682 5.598 5.637 741,950 +0.01(+0.15%)
Aug 12, 2009 5.609 5.640 5.578 5.629 1,022,727 +0.02(+0.35%)
Aug 11, 2009 5.682 5.682 5.547 5.609 1,158,696 -0.07(-1.28%)
Aug 10, 2009 5.654 5.702 5.637 5.682 714,013 +0.04(+0.75%)
Aug 07, 2009 5.631 5.682 5.612 5.640 1,041,726 -0.02(-0.30%)
Aug 06, 2009 5.685 5.699 5.615 5.657 841,282 -0.04(-0.69%)
Aug 05, 2009 5.682 5.707 5.671 5.696 988,403 +0.01(+0.20%)
Aug 04, 2009 5.497 5.702 5.460 5.685 1,534,041 +0.00(+0.04%)
Aug 03, 2009 5.676 5.696 5.664 5.682 2,138,197 +0.00(+0.01%)
Jul 31, 2009 5.533 5.696 5.533 5.682 6,459,037 -0.03(-0.59%)
Jul 30, 2009 5.892 5.988 5.682 5.716 1,181,530 -0.30(-5.03%)
Jul 29, 2009 6.123 6.274 6.013 6.019 497,956 -0.10(-1.56%)
Jul 28, 2009 6.187 6.187 5.963 6.114 322,199 -0.06(-0.95%)
Jul 27, 2009 6.013 6.173 5.909 6.173 340,119 +0.14(+2.37%)
Jul 24, 2009 6.086 6.177 5.892 6.030 5,990 -0.04(-0.65%)
Jul 23, 2009 6.125 6.311 5.996 6.069 566,357 -0.11(-1.73%)
Jul 22, 2009 6.395 6.395 6.055 6.176 520,472 -0.01(-0.09%)
Jul 21, 2009 6.170 6.332 6.078 6.181 335,118 +0.11(+1.89%)
Jul 20, 2009 6.078 6.173 6.030 6.067 367,742 +0.03(+0.42%)
Jul 17, 2009 6.148 6.148 6.033 6.041 327,317 +0.01(+0.14%)
Jul 16, 2009 6.075 6.131 6.033 6.033 421,382 +0.00(+0.00%)
Jul 15, 2009 5.901 6.145 5.892 6.033 259,104 +0.16(+2.77%)
Jul 14, 2009 5.777 5.870 5.598 5.870 344,723 +0.18(+3.14%)
Jul 13, 2009 5.653 5.749 5.653 5.692 387,707 +0.07(+1.17%)
Jul 10, 2009 5.505 5.696 5.505 5.626 330,728 +0.04(+0.75%)
Jul 09, 2009 5.399 5.589 5.399 5.584 276,988 +0.20(+3.75%)
Jul 08, 2009 5.351 5.399 5.082 5.382 643,608 +0.00(+0.05%)
Jul 07, 2009 5.530 5.530 5.368 5.379 324,234 -0.01(-0.22%)
Jul 06, 2009 5.486 5.589 5.357 5.391 506,866 -0.11(-2.08%)
Jul 02, 2009 5.803 5.836 5.472 5.505 1,054,809 -0.39(-6.62%)
Jul 01, 2009 6.061 6.089 5.892 5.895 351,470 -0.26(-4.28%)
Jun 30, 2009 5.957 6.159 5.957 6.159 422,216 +0.16(+2.62%)
Jun 29, 2009 5.977 6.257 5.970 6.002 512,076 +0.12(+2.10%)
Jun 26, 2009 6.016 6.044 5.780 5.878 495,996 -0.01(-0.24%)
Jun 25, 2009 5.775 5.904 5.763 5.892 355,939 +0.11(+1.89%)
Jun 24, 2009 5.963 5.977 5.775 5.783 262,184 -0.11(-1.90%)
Jun 23, 2009 5.971 5.996 5.836 5.895 373,020 +0.11(+1.89%)
Jun 22, 2009 5.808 5.957 5.761 5.786 292,712 -0.12(-2.00%)
Jun 19, 2009 5.951 6.106 5.819 5.904 315,022 -0.05(-0.80%)
Jun 18, 2009 5.794 5.977 5.786 5.951 421,079 +0.16(+2.71%)
Jun 17, 2009 6.069 6.069 5.766 5.794 540,206 -0.19(-3.23%)
Jun 16, 2009 6.041 6.092 5.881 5.988 327,884 +0.06(+0.99%)
Jun 15, 2009 6.229 6.246 5.867 5.929 396,243 -0.31(-5.03%)
Jun 12, 2009 6.591 6.591 6.165 6.243 494,673 +0.04(+0.67%)
Jun 11, 2009 5.954 6.243 5.848 6.201 299,608 +0.29(+4.99%)
Jun 10, 2009 6.153 6.153 5.783 5.906 296,457 -0.01(-0.24%)
Jun 09, 2009 6.072 6.072 5.758 5.921 384,133 +0.08(+1.44%)
Jun 08, 2009 5.741 5.836 5.710 5.836 474,117 +0.05(+0.87%)
Jun 05, 2009 5.780 5.819 5.682 5.786 366,833 +0.01(+0.10%)
Jun 04, 2009 5.935 5.985 5.758 5.780 695,947 -0.14(-2.37%)
Jun 03, 2009 5.890 5.932 5.738 5.921 374,182 +0.00(+0.00%)
Jun 02, 2009 6.022 6.075 5.822 5.921 367,343 -0.08(-1.36%)
Jun 01, 2009 6.013 6.061 5.828 6.002 639,506 +0.11(+1.86%)
May 29, 2009 5.668 5.892 5.646 5.892 238,847 +0.32(+5.79%)
May 28, 2009 5.775 5.845 5.567 5.570 405,505 -0.12(-2.17%)
May 27, 2009 5.951 5.951 5.693 5.693 352,500 -0.19(-3.29%)
May 26, 2009 5.716 5.949 5.660 5.887 362,977 +0.15(+2.66%)
May 22, 2009 5.707 5.819 5.679 5.734 410,694 -0.02(-0.32%)
May 21, 2009 5.704 5.752 5.671 5.752 417,633 +0.00(+0.05%)
May 20, 2009 5.612 5.749 5.603 5.749 520,569 +0.16(+2.86%)
May 19, 2009 5.685 5.685 5.500 5.589 688,624 -0.06(-1.14%)
May 18, 2009 5.676 5.676 5.418 5.654 523,117 +0.07(+1.31%)
May 15, 2009 5.463 5.612 5.421 5.581 453,504 +0.17(+3.11%)
May 14, 2009 5.429 5.547 5.405 5.413 488,540 +0.01(+0.21%)
May 13, 2009 5.511 5.547 5.399 5.401 384,571 -0.15(-2.66%)
May 12, 2009 5.592 5.631 5.435 5.549 505,803 -0.05(-0.87%)
May 11, 2009 5.536 5.603 5.407 5.598 435,114 +0.04(+0.76%)
May 08, 2009 5.449 5.559 5.421 5.556 477,895 +0.16(+2.91%)
May 07, 2009 5.444 5.472 5.345 5.399 497,186 -0.05(-0.93%)
May 06, 2009 5.609 5.609 5.387 5.449 685,990 -0.11(-1.92%)
May 05, 2009 5.449 5.584 5.368 5.556 441,732 +0.03(+0.46%)
May 04, 2009 5.345 5.530 5.286 5.530 511,826 +0.19(+3.57%)
May 01, 2009 5.292 5.441 5.236 5.340 236,139 +0.02(+0.32%)
Apr 30, 2009 5.500 5.553 5.194 5.323 845,074 -0.19(-3.46%)
Apr 29, 2009 5.612 5.654 5.502 5.514 534,756 -0.10(-1.75%)
Apr 28, 2009 5.508 5.637 5.477 5.612 555,744 +0.08(+1.37%)
Apr 27, 2009 5.528 5.600 5.435 5.536 445,827 -0.03(-0.45%)
Apr 24, 2009 5.587 5.587 5.418 5.561 611,448 +0.08(+1.48%)
Apr 23, 2009 5.528 5.587 5.407 5.480 473,119 -0.04(-0.81%)
Apr 22, 2009 5.345 5.654 5.289 5.525 1,028,472 +0.07(+1.29%)
Apr 21, 2009 5.556 5.623 5.317 5.455 508,177 -0.12(-2.07%)
Apr 20, 2009 5.494 5.660 5.429 5.570 987,045 +0.10(+1.74%)
Apr 17, 2009 5.357 5.542 5.216 5.474 394,771 +0.20(+3.78%)
Apr 16, 2009 5.415 5.415 5.173 5.275 743,628 -0.08(-1.57%)
Apr 15, 2009 5.286 5.362 5.152 5.359 629,912 -0.07(-1.29%)
Apr 14, 2009 5.331 5.466 5.216 5.429 614,220 +0.01(+0.26%)
Apr 13, 2009 5.138 5.458 5.068 5.415 554,461 +0.25(+4.83%)
Apr 09, 2009 5.216 5.255 5.135 5.166 464,630 -0.04(-0.86%)
Apr 08, 2009 5.320 5.331 5.138 5.211 589,580 -0.04(-0.70%)
Apr 07, 2009 5.331 5.399 5.121 5.247 398,969 -0.09(-1.73%)
Apr 06, 2009 5.289 5.345 4.947 5.340 345,960 +0.15(+2.98%)
Apr 03, 2009 5.261 5.261 5.031 5.185 430,039 -0.15(-2.84%)
Apr 02, 2009 5.298 5.399 5.154 5.337 545,281 +0.06(+1.06%)
Apr 01, 2009 5.197 5.387 5.112 5.281 311,194 -0.30(-5.33%)
Mar 31, 2009 5.371 5.584 5.216 5.578 638,387 +0.36(+7.00%)
Mar 30, 2009 5.320 5.328 5.042 5.213 462,021 -0.31(-5.69%)
Mar 26, 2009 5.275 5.567 5.205 5.528 546,147 +0.28(+5.29%)
Mar 25, 2009 5.169 5.415 5.112 5.250 611,733 +0.06(+1.24%)
Mar 24, 2009 5.337 5.337 5.093 5.185 380,847 -0.24(-4.50%)
Mar 23, 2009 5.282 5.533 5.261 5.429 590,439 +0.41(+8.22%)
Mar 20, 2009 5.093 5.233 4.910 5.017 378,676 -0.15(-2.87%)
Mar 19, 2009 5.149 5.379 5.031 5.165 488,397 +0.13(+2.55%)
Mar 18, 2009 5.051 5.174 4.840 5.037 327,014 -0.06(-1.27%)
Mar 17, 2009 4.997 5.110 4.919 5.101 350,308 +0.08(+1.56%)
Mar 16, 2009 5.331 5.337 4.784 5.023 596,583 -0.03(-0.56%)
Mar 13, 2009 5.160 5.160 4.801 5.051 0 -0.06(-1.10%)
Mar 12, 2009 4.826 5.239 4.742 5.107 607,460 +0.34(+7.06%)
Mar 11, 2009 4.571 4.812 4.520 4.770 524,382 +0.40(+9.04%)
Mar 10, 2009 4.282 4.596 4.282 4.374 734,170 +0.18(+4.21%)
Mar 09, 2009 4.161 4.375 4.125 4.198 650,294 -0.08(-1.90%)
Mar 06, 2009 4.327 4.532 4.142 4.279 0 -0.05(-1.23%)
Mar 05, 2009 4.686 4.686 4.245 4.332 394,560 -0.40(-8.37%)
Mar 04, 2009 4.439 4.798 4.372 4.728 379,899 +0.24(+5.25%)
Mar 02, 2009 4.635 4.759 4.243 4.492 810,305 -0.37(-7.56%)
Feb 27, 2009 4.663 5.051 4.506 4.860 0 +0.01(+0.12%)
Feb 26, 2009 5.107 5.115 4.790 4.854 377,710 -0.14(-2.81%)
Feb 25, 2009 4.638 5.255 4.408 4.995 661,820 +0.27(+5.64%)
Feb 24, 2009 4.349 4.745 4.212 4.728 618,543 +0.34(+7.81%)
Feb 23, 2009 4.868 4.868 4.265 4.386 890,621 -0.25(-5.39%)
Feb 20, 2009 4.902 4.911 4.630 4.635 832,587 -0.18(-3.73%)
Feb 19, 2009 5.303 5.303 4.812 4.815 786,071 -0.21(-4.13%)
Feb 18, 2009 5.247 5.255 5.006 5.023 452,042 -0.23(-4.33%)
Feb 17, 2009 5.365 5.390 4.969 5.250 836,179 -0.22(-4.05%)
Feb 13, 2009 5.567 5.640 5.427 5.472 510,012 -0.10(-1.71%)
Feb 12, 2009 5.432 5.780 5.368 5.567 854,608 +0.01(+0.15%)
Feb 11, 2009 5.500 5.629 5.387 5.559 872,217 +0.01(+0.20%)
Feb 10, 2009 5.382 5.805 5.093 5.547 837,131 +0.15(+2.70%)
Feb 09, 2009 5.303 5.581 5.132 5.401 661,506 +0.27(+5.19%)
Feb 06, 2009 5.205 5.598 5.135 5.135 942,457 +0.01(+0.22%)
Feb 05, 2009 5.059 5.140 4.992 5.124 1,045,532 +0.16(+3.16%)
Feb 04, 2009 4.885 5.163 4.857 4.966 1,279,843 +0.13(+2.61%)
Feb 03, 2009 4.936 5.051 4.770 4.840 521,624 +0.04(+0.76%)
Feb 02, 2009 4.922 4.975 4.649 4.804 883,468 -0.18(-3.60%)
Jan 30, 2009 4.798 5.096 4.793 4.983 0 -0.01(-0.17%)
Jan 29, 2009 4.961 5.104 4.891 4.992 490,240 -0.07(-1.44%)
Jan 28, 2009 5.068 5.270 4.966 5.065 711,946 +0.18(+3.68%)
Jan 27, 2009 4.605 4.952 4.433 4.885 1,156,290 +0.23(+5.01%)
Jan 26, 2009 4.316 4.818 4.310 4.652 1,025,945 +0.31(+7.11%)
Jan 23, 2009 4.419 4.419 4.296 4.344 928,127 -0.11(-2.46%)
Jan 22, 2009 4.273 4.624 4.273 4.453 583,093 +0.17(+3.93%)
Jan 21, 2009 4.377 4.473 4.265 4.285 1,178,590 -0.10(-2.18%)
Jan 20, 2009 4.795 4.826 4.363 4.380 557,409 -0.38(-7.91%)
Jan 16, 2009 4.787 4.818 4.658 4.756 576,208 -0.02(-0.41%)
Jan 15, 2009 4.638 4.840 4.590 4.776 537,080 +0.08(+1.61%)
Jan 14, 2009 4.489 4.714 4.285 4.700 767,923 +0.22(+5.02%)
Jan 13, 2009 4.714 4.826 4.447 4.475 678,819 -0.26(-5.57%)
Jan 12, 2009 4.818 4.997 4.711 4.739 861,650 -0.15(-3.04%)
Jan 09, 2009 4.882 4.961 4.832 4.888 545,641 +0.04(+0.75%)
Jan 08, 2009 4.728 4.972 4.649 4.851 841,029 -0.01(-0.12%)
Jan 07, 2009 4.981 4.981 4.742 4.857 1,157,898 -0.09(-1.87%)
Jan 06, 2009 4.764 4.986 4.677 4.950 895,300 +0.29(+6.33%)
Jan 05, 2009 4.492 4.663 4.467 4.655 680,893 +0.20(+4.41%)
Jan 02, 2009 4.433 4.557 4.282 4.459 0 -0.12(-2.52%)
Jan 01, 2009 4.175 4.574 4.071 4.574 0 +0.00(+0.00%)
Dec 31, 2008 4.175 4.574 4.071 4.574 923,729 +0.38(+8.96%)
Dec 30, 2008 4.080 4.265 3.928 4.198 2,218,591 +0.01(+0.20%)
Dec 29, 2008 4.139 4.262 4.083 4.189 1,273,289 +0.05(+1.22%)
Dec 26, 2008 4.108 4.265 4.052 4.139 789,873 +0.10(+2.36%)
Dec 24, 2008 4.113 4.186 3.942 4.043 581,575 -0.07(-1.71%)
Dec 23, 2008 4.077 4.150 3.984 4.113 1,338,729 -0.02(-0.41%)
Dec 22, 2008 3.979 4.316 3.979 4.130 1,449,281 +0.10(+2.51%)
Dec 19, 2008 4.066 4.125 3.878 4.029 1,061,616 +0.10(+2.57%)
Dec 18, 2008 4.130 4.195 3.886 3.928 1,402,672 -0.11(-2.78%)
Dec 17, 2008 3.805 4.060 3.690 4.041 1,205,376 +0.24(+6.19%)
Dec 16, 2008 3.886 4.032 3.785 3.805 1,012,484 -0.15(-3.76%)
Dec 15, 2008 4.203 4.203 3.740 3.954 1,712,516 -0.13(-3.09%)
Dec 12, 2008 3.872 4.175 3.743 4.080 871,714 +0.07(+1.75%)
Dec 11, 2008 3.976 4.195 3.917 4.010 1,319,085 -0.03(-0.69%)
Dec 10, 2008 3.780 4.113 3.746 4.038 1,141,728 +0.29(+7.79%)
Dec 09, 2008 3.785 3.853 3.639 3.746 1,337,991 +0.04(+1.14%)
Dec 08, 2008 3.437 3.774 3.392 3.704 2,041,156 +0.38(+11.39%)
Dec 05, 2008 3.325 3.426 3.106 3.325 1,540,039 +0.01(+0.25%)
Dec 04, 2008 3.260 3.510 3.235 3.317 1,182,214 +0.05(+1.46%)
Dec 03, 2008 3.223 3.342 3.182 3.269 2,016,939 +0.04(+1.22%)
Dec 02, 2008 3.269 3.679 3.185 3.230 1,536,974 +0.11(+3.51%)
Dec 01, 2008 3.850 3.850 3.115 3.120 3,012,357 -0.63(-16.83%)
Nov 28, 2008 3.743 3.911 3.639 3.752 761,010 -0.06(-1.55%)
Nov 26, 2008 3.847 3.895 3.443 3.810 2,988,739 -0.18(-4.43%)
Nov 25, 2008 4.181 4.181 3.499 3.987 1,390,537 +0.19(+4.87%)
Nov 24, 2008 3.648 4.181 3.578 3.802 1,289,968 +0.39(+11.34%)
Nov 21, 2008 3.830 4.063 3.148 3.415 1,725,111 -0.50(-12.82%)
Nov 20, 2008 4.240 4.380 3.813 3.917 1,284,305 -0.49(-11.08%)
Nov 19, 2008 4.501 4.588 4.237 4.405 684,147 -0.14(-3.03%)
Nov 18, 2008 4.795 4.843 4.489 4.543 631,484 -0.25(-5.27%)
Nov 17, 2008 4.826 5.037 4.795 4.795 419,055 -0.26(-5.11%)
Nov 14, 2008 4.832 5.110 4.815 5.053 444,223 +0.04(+0.84%)
Nov 13, 2008 4.829 5.065 4.787 5.011 948,755 +0.01(+0.22%)
Nov 12, 2008 5.320 5.320 4.868 5.000 627,838 -0.15(-2.89%)
Nov 11, 2008 5.239 5.328 5.059 5.149 549,048 -0.18(-3.42%)
Nov 10, 2008 5.679 5.679 5.312 5.331 533,869 -0.27(-4.81%)
Nov 07, 2008 5.337 5.721 5.334 5.601 370,148 -0.01(-0.25%)
Nov 06, 2008 5.755 5.808 5.345 5.615 804,068 -0.29(-4.85%)
Nov 05, 2008 5.946 6.072 5.803 5.901 404,286 -0.13(-2.23%)
Nov 04, 2008 6.170 6.173 5.963 6.036 446,650 -0.08(-1.28%)
Nov 03, 2008 6.089 6.173 5.949 6.114 436,151 -0.00(-0.05%)
Oct 31, 2008 6.173 6.173 5.814 6.117 754,762 +0.08(+1.35%)
Oct 30, 2008 6.033 6.100 5.783 6.036 480,967 +0.28(+4.93%)
Oct 29, 2008 5.429 6.212 5.394 5.752 758,240 +0.32(+5.89%)
Oct 28, 2008 5.401 5.878 5.056 5.432 534,949 +0.20(+3.75%)
Oct 27, 2008 5.340 5.500 5.211 5.236 684,411 -0.24(-4.31%)
Oct 24, 2008 5.163 5.657 4.947 5.472 962,911 -0.23(-3.96%)
Oct 23, 2008 5.679 6.226 5.523 5.697 320,720 -0.03(-0.47%)
Oct 22, 2008 6.036 6.036 5.564 5.724 535,565 -0.33(-5.42%)
Oct 21, 2008 5.769 6.179 5.769 6.052 417,237 +0.05(+0.79%)
Oct 20, 2008 6.513 6.566 5.870 6.005 956,414 -0.51(-7.80%)
Oct 17, 2008 6.145 6.566 5.511 6.513 627,464 +0.48(+7.90%)
Oct 16, 2008 5.486 6.221 5.303 6.036 726,486 +0.47(+8.36%)
Oct 15, 2008 5.601 5.707 5.281 5.570 1,181,751 -0.83(-12.94%)
Oct 14, 2008 6.451 6.543 6.033 6.398 1,279,312 +0.55(+9.35%)
Oct 13, 2008 5.160 6.170 5.082 5.850 1,669,792 +1.14(+24.33%)
Oct 10, 2008 5.048 5.048 3.791 4.706 2,579,605 -0.63(-11.74%)
Oct 09, 2008 5.191 5.638 5.051 5.331 1,554,087 -0.04(-0.78%)
Oct 08, 2008 5.059 5.696 4.383 5.373 1,608,875 +0.24(+4.64%)
Oct 07, 2008 5.738 6.125 5.059 5.135 884,626 -0.47(-8.45%)
Oct 06, 2008 5.758 5.766 4.927 5.609 1,245,067 -0.62(-9.96%)
Oct 03, 2008 6.510 6.622 6.218 6.229 360,012 -0.11(-1.77%)
Oct 02, 2008 6.313 6.594 6.291 6.341 416,036 -0.00(-0.04%)
Oct 01, 2008 6.316 6.586 6.299 6.344 458,001 -0.14(-2.12%)
Sep 30, 2008 6.106 6.591 6.103 6.482 483,989 +0.32(+5.24%)
Sep 29, 2008 6.383 6.398 6.050 6.159 1,088,652 -0.27(-4.15%)
Sep 26, 2008 6.327 6.762 6.232 6.426 0 -0.18(-2.68%)
Sep 25, 2008 6.729 6.849 6.243 6.602 1,936,214 -0.23(-3.37%)
Sep 24, 2008 6.804 6.911 6.734 6.832 338,586 -0.01(-0.16%)
Sep 23, 2008 7.015 7.046 6.597 6.844 524,806 -0.24(-3.41%)
Sep 22, 2008 7.183 7.399 7.035 7.085 448,257 -0.35(-4.68%)
Sep 19, 2008 7.708 7.758 6.734 7.433 0 +1.09(+17.21%)
Sep 18, 2008 6.257 7.127 6.173 6.341 593,144 +0.02(+0.31%)
Sep 17, 2008 6.400 6.426 6.173 6.322 796,588 -0.13(-2.04%)
Sep 16, 2008 6.229 6.608 6.066 6.454 930,750 -0.15(-2.21%)
Sep 15, 2008 7.158 7.255 6.468 6.600 596,169 -0.69(-9.50%)
Sep 12, 2008 7.155 7.408 7.150 7.293 188,650 +0.05(+0.70%)
Sep 11, 2008 7.267 7.295 7.127 7.242 438,991 -0.04(-0.54%)
Sep 10, 2008 7.256 7.368 7.169 7.281 226,791 +0.15(+2.17%)
Sep 09, 2008 7.124 7.175 7.029 7.127 333,597 -0.07(-0.94%)
Sep 08, 2008 7.573 7.573 7.158 7.194 370,251 -0.24(-3.25%)
Sep 05, 2008 7.537 7.537 7.242 7.436 0 -0.12(-1.56%)
Sep 04, 2008 7.618 7.635 7.478 7.554 231,695 -0.13(-1.72%)
Sep 03, 2008 7.559 7.713 7.464 7.685 250,769 +0.15(+2.01%)
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.