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 (%)
Aug 31, 2011 8.695 8.829 8.642 8.825 1,112,180 +0.19(+2.23%)
Aug 30, 2011 8.689 8.779 8.602 8.633 764,927 -0.13(-1.45%)
Aug 29, 2011 8.692 8.776 8.658 8.760 839,195 +0.11(+1.26%)
Aug 26, 2011 8.446 8.701 8.446 8.651 1,189,621 +0.11(+1.27%)
Aug 25, 2011 8.614 8.667 8.412 8.543 487,910 -0.07(-0.76%)
Aug 24, 2011 8.530 8.670 8.505 8.608 507,427 +0.03(+0.36%)
Aug 23, 2011 8.328 8.577 8.266 8.577 487,724 +0.28(+3.41%)
Aug 22, 2011 8.474 8.536 8.188 8.294 556,138 -0.09(-1.07%)
Aug 19, 2011 8.393 8.527 8.313 8.384 522,877 -0.14(-1.68%)
Aug 18, 2011 8.487 8.558 8.409 8.527 810,259 -0.20(-2.24%)
Aug 17, 2011 8.760 8.773 8.623 8.723 487,505 -0.01(-0.11%)
Aug 16, 2011 8.704 8.751 8.599 8.732 671,245 -0.05(-0.60%)
Aug 15, 2011 8.844 8.953 8.754 8.785 772,155 -0.04(-0.46%)
Aug 12, 2011 8.776 8.872 8.742 8.825 673,247 +0.09(+1.03%)
Aug 11, 2011 8.344 8.773 8.334 8.735 1,659,784 +0.25(+2.89%)
Aug 10, 2011 8.083 8.676 8.083 8.490 1,030,002 +0.23(+2.75%)
Aug 09, 2011 7.107 8.536 7.613 8.263 2,033,299 +0.70(+9.20%)
Aug 08, 2011 7.107 7.924 7.107 7.567 1,926,198 -0.56(-6.92%)
Aug 05, 2011 8.226 8.362 7.371 8.129 1,946,307 -0.10(-1.21%)
Aug 04, 2011 8.748 8.748 8.139 8.229 2,314,512 -0.54(-6.17%)
Aug 03, 2011 8.971 8.971 8.656 8.769 1,013,050 -0.12(-1.33%)
Aug 02, 2011 8.906 9.068 8.841 8.888 394,254 -0.02(-0.17%)
Aug 01, 2011 8.804 8.903 8.766 8.903 459,840 +0.20(+2.28%)
Jul 29, 2011 8.670 8.763 8.577 8.704 493,448 -0.03(-0.39%)
Jul 28, 2011 8.695 8.794 8.540 8.738 652,349 +0.10(+1.15%)
Jul 27, 2011 8.875 8.875 8.527 8.639 1,003,644 -0.20(-2.25%)
Jul 26, 2011 9.055 9.055 8.801 8.838 875,227 -0.19(-2.07%)
Jul 25, 2011 9.127 9.127 8.996 9.024 613,640 -0.09(-0.95%)
Jul 22, 2011 9.102 9.124 9.062 9.111 450,572 +0.01(+0.10%)
Jul 21, 2011 9.152 9.152 9.074 9.102 543,218 -0.00(-0.03%)
Jul 20, 2011 9.211 9.211 9.093 9.105 494,337 -0.03(-0.31%)
Jul 19, 2011 9.102 9.167 9.083 9.133 494,388 +0.05(+0.58%)
Jul 18, 2011 9.167 9.167 9.043 9.080 548,663 -0.10(-1.12%)
Jul 15, 2011 9.251 9.251 9.090 9.183 656,764 -0.01(-0.07%)
Jul 14, 2011 9.223 9.270 9.167 9.189 328,659 -0.01(-0.07%)
Jul 13, 2011 9.276 9.279 9.167 9.195 587,768 -0.01(-0.13%)
Jul 12, 2011 9.257 9.270 9.124 9.208 614,297 +0.00(+0.00%)
Jul 11, 2011 9.295 9.295 9.136 9.208 573,695 -0.10(-1.04%)
Jul 08, 2011 9.257 9.319 9.214 9.304 355,699 +0.04(+0.44%)
Jul 07, 2011 9.323 9.341 9.239 9.264 544,515 +0.02(+0.27%)
Jul 06, 2011 9.282 9.282 9.214 9.239 609,853 -0.04(-0.48%)
Jul 05, 2011 9.362 9.362 9.259 9.283 595,597 +0.01(+0.07%)
Jul 01, 2011 9.277 9.320 9.225 9.277 438,751 +0.03(+0.33%)
Jun 30, 2011 9.164 9.255 9.139 9.246 579,281 +0.08(+0.90%)
Jun 29, 2011 9.148 9.170 9.072 9.164 412,536 +0.10(+1.11%)
Jun 28, 2011 9.142 9.142 9.001 9.063 357,724 +0.04(+0.44%)
Jun 27, 2011 8.880 9.072 8.880 9.023 503,126 +0.07(+0.75%)
Jun 24, 2011 9.081 9.081 8.880 8.956 509,057 -0.06(-0.61%)
Jun 23, 2011 9.060 9.060 8.922 9.011 728,835 -0.11(-1.24%)
Jun 22, 2011 9.109 9.298 9.045 9.124 933,662 +0.03(+0.34%)
Jun 21, 2011 8.931 9.109 8.913 9.093 604,777 +0.16(+1.81%)
Jun 20, 2011 8.930 8.935 8.913 8.931 422,736 +0.05(+0.55%)
Jun 17, 2011 8.968 8.968 8.846 8.883 519,006 +0.00(+0.03%)
Jun 16, 2011 8.858 8.935 8.834 8.880 608,912 +0.05(+0.55%)
Jun 15, 2011 8.968 8.968 8.745 8.831 615,151 -0.14(-1.57%)
Jun 14, 2011 9.008 9.008 8.898 8.971 744,771 +0.06(+0.72%)
Jun 13, 2011 9.075 9.075 8.880 8.907 522,271 -0.08(-0.88%)
Jun 10, 2011 8.922 9.002 8.791 8.986 672,518 +0.13(+1.52%)
Jun 09, 2011 8.769 8.901 8.757 8.852 452,073 +0.13(+1.47%)
Jun 08, 2011 8.861 8.880 8.711 8.724 646,332 -0.11(-1.21%)
Jun 07, 2011 8.895 8.895 8.794 8.831 482,449 +0.00(+0.03%)
Jun 06, 2011 8.983 8.983 8.797 8.828 660,825 -0.08(-0.93%)
Jun 03, 2011 8.925 8.971 8.864 8.910 498,604 -0.09(-0.99%)
May 24, 2011 9.100 9.100 8.895 8.999 761,819 -0.05(-0.51%)
May 23, 2011 8.993 9.054 8.944 9.045 511,056 -0.06(-0.67%)
May 20, 2011 9.097 9.106 8.892 9.106 719,619 +0.07(+0.78%)
May 19, 2011 8.986 9.035 8.870 9.035 913,882 +0.17(+1.93%)
May 18, 2011 8.733 8.889 8.678 8.864 796,540 +0.17(+1.97%)
May 17, 2011 8.922 8.922 8.507 8.693 1,241,288 -0.17(-1.93%)
May 16, 2011 8.977 8.977 8.834 8.864 432,908 -0.05(-0.55%)
May 13, 2011 9.075 9.075 8.821 8.913 663,737 -0.04(-0.41%)
May 12, 2011 8.974 8.983 8.870 8.950 833,905 +0.00(+0.03%)
May 11, 2011 9.038 9.038 8.870 8.947 960,185 -0.03(-0.34%)
May 10, 2011 8.849 9.032 8.797 8.977 1,063,936 +0.15(+1.66%)
May 09, 2011 9.042 9.045 8.815 8.831 1,276,628 -0.09(-1.03%)
May 06, 2011 8.843 8.962 8.785 8.922 901,774 +0.22(+2.56%)
May 05, 2011 9.109 9.109 8.620 8.699 1,462,329 -0.36(-4.01%)
May 04, 2011 9.366 9.366 8.818 9.063 1,496,671 -0.23(-2.44%)
May 03, 2011 9.378 9.378 9.194 9.289 822,713 -0.03(-0.30%)
May 02, 2011 9.308 9.323 9.298 9.317 705,394 -0.03(-0.33%)
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%)
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.