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 )

9.860 +0.020 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2008 8.213 8.322 8.173 8.258 238,028 +0.08(+1.00%)
Apr 29, 2008 8.306 8.364 8.112 8.176 657,058 -0.17(-2.08%)
Apr 28, 2008 8.541 8.712 8.336 8.350 449,430 -0.20(-2.39%)
Apr 25, 2008 8.390 8.740 8.300 8.555 833,075 +0.15(+1.84%)
Apr 24, 2008 8.435 8.437 8.339 8.401 478,469 +0.01(+0.13%)
Apr 23, 2008 8.370 8.510 8.289 8.390 771,430 -0.01(-0.13%)
Apr 22, 2008 8.345 8.415 8.202 8.401 338,094 +0.04(+0.47%)
Apr 21, 2008 8.219 8.373 8.162 8.362 300,014 +0.10(+1.19%)
Apr 18, 2008 7.997 8.289 7.997 8.263 308,293 +0.28(+3.48%)
Apr 17, 2008 7.871 7.988 7.725 7.986 530,020 +0.23(+3.00%)
Apr 16, 2008 7.882 7.899 7.671 7.753 557,640 +0.01(+0.11%)
Apr 15, 2008 8.014 8.014 7.704 7.744 396,139 -0.18(-2.29%)
Apr 14, 2008 8.095 8.233 7.926 7.926 390,063 -0.14(-1.75%)
Apr 11, 2008 8.087 8.096 7.963 8.067 240,918 -0.07(-0.83%)
Apr 10, 2008 8.179 8.179 8.028 8.134 218,943 -0.07(-0.89%)
Apr 09, 2008 8.193 8.235 8.078 8.207 293,460 +0.10(+1.18%)
Apr 08, 2008 8.070 8.224 8.028 8.112 250,540 +0.04(+0.45%)
Apr 07, 2008 8.008 8.126 8.000 8.075 718,835 +0.08(+0.96%)
Apr 04, 2008 7.916 8.059 7.896 7.999 662,882 -0.03(-0.33%)
Apr 03, 2008 8.174 8.182 7.960 8.025 374,207 -0.16(-1.95%)
Apr 02, 2008 8.348 8.362 7.960 8.185 1,117,633 -0.16(-1.95%)
Apr 01, 2008 8.137 8.348 7.997 8.348 715,627 +0.11(+1.36%)
Mar 31, 2008 8.179 8.263 8.078 8.235 513,199 +0.03(+0.38%)
Mar 28, 2008 7.977 8.205 7.972 8.205 464,548 +0.17(+2.10%)
Mar 27, 2008 8.207 8.331 7.983 8.036 517,604 -0.17(-2.12%)
Mar 26, 2008 8.017 8.210 7.882 8.210 494,043 +0.18(+2.24%)
Mar 25, 2008 7.997 8.101 7.829 8.031 923,758 +0.02(+0.25%)
Mar 24, 2008 7.767 8.112 7.702 8.011 1,210,572 +0.27(+3.44%)
Mar 21, 2008 7.267 7.764 7.211 7.744 472,143 +0.00(+0.00%)
Mar 20, 2008 7.267 7.764 7.211 7.744 472,143 +0.36(+4.94%)
Mar 19, 2008 7.520 7.646 7.321 7.380 263,727 -0.07(-0.98%)
Mar 18, 2008 7.427 7.503 7.318 7.453 555,965 +0.10(+1.34%)
Mar 17, 2008 7.576 7.772 7.326 7.354 422,423 -0.38(-4.86%)
Mar 14, 2008 7.753 7.859 7.680 7.730 426,953 -0.04(-0.54%)
Mar 13, 2008 7.674 7.772 7.666 7.772 342,852 -0.02(-0.25%)
Mar 12, 2008 7.848 7.879 7.756 7.792 290,456 -0.03(-0.32%)
Mar 11, 2008 8.064 8.075 7.744 7.817 486,469 -0.08(-0.99%)
Mar 10, 2008 8.109 8.120 7.859 7.896 185,489 -0.12(-1.44%)
Mar 07, 2008 7.873 8.011 7.840 8.011 495,276 +0.10(+1.28%)
Mar 06, 2008 7.986 8.025 7.904 7.910 283,685 -0.10(-1.19%)
Mar 05, 2008 8.137 8.221 7.916 8.005 258,737 -0.10(-1.21%)
Mar 04, 2008 8.067 8.207 7.941 8.104 309,701 -0.01(-0.17%)
Mar 03, 2008 8.292 8.292 8.014 8.118 250,184 -0.17(-2.10%)
Feb 29, 2008 8.485 8.662 7.949 8.292 1,197,239 -0.19(-2.28%)
Feb 28, 2008 8.193 8.522 8.165 8.485 553,827 +0.21(+2.51%)
Feb 27, 2008 8.095 8.362 7.997 8.277 816,136 +0.22(+2.79%)
Feb 26, 2008 7.829 8.109 7.822 8.053 436,219 +0.17(+2.14%)
Feb 25, 2008 7.612 7.885 7.612 7.885 540,776 +0.20(+2.59%)
Feb 22, 2008 7.646 7.691 7.559 7.685 649,207 +0.08(+1.07%)
Feb 21, 2008 7.713 7.840 7.394 7.604 920,999 -0.11(-1.42%)
Feb 20, 2008 7.719 7.756 7.612 7.713 1,037,335 -0.14(-1.82%)
Feb 19, 2008 8.137 8.137 7.655 7.857 1,236,310 -0.18(-2.27%)
Feb 18, 2008 8.193 8.261 7.994 8.039 0 +0.00(+0.00%)
Feb 15, 2008 8.193 8.261 7.994 8.039 763,383 -0.35(-4.15%)
Feb 14, 2008 8.600 8.600 8.379 8.387 630,147 -0.27(-3.17%)
Feb 13, 2008 8.642 8.684 8.555 8.662 348,904 +0.04(+0.52%)
Feb 12, 2008 8.698 8.830 8.617 8.617 292,238 -0.08(-0.94%)
Feb 11, 2008 8.530 8.747 8.454 8.698 310,770 +0.15(+1.71%)
Feb 08, 2008 8.522 8.581 8.373 8.552 361,734 +0.01(+0.07%)
Feb 07, 2008 8.418 8.589 8.345 8.547 291,290 +0.08(+0.89%)
Feb 06, 2008 8.446 8.645 8.286 8.471 524,068 +0.00(+0.03%)
Feb 05, 2008 8.390 8.519 8.362 8.468 740,086 +0.05(+0.63%)
Feb 04, 2008 8.342 8.477 8.314 8.415 300,424 +0.11(+1.32%)
Feb 01, 2008 8.011 8.306 7.952 8.306 376,702 +0.26(+3.28%)
Jan 31, 2008 8.008 8.084 7.786 8.042 673,092 +0.03(+0.42%)
Jan 30, 2008 8.098 8.115 7.921 8.008 655,857 -0.18(-2.16%)
Jan 29, 2008 8.160 8.233 8.056 8.185 281,190 +0.14(+1.74%)
Jan 28, 2008 7.941 8.137 7.902 8.045 431,568 +0.08(+0.95%)
Jan 25, 2008 7.991 8.148 7.927 7.969 626,886 +0.01(+0.07%)
Jan 24, 2008 7.742 7.997 7.660 7.963 325,382 +0.18(+2.31%)
Jan 23, 2008 7.688 7.893 7.514 7.784 454,120 -0.06(-0.79%)
Jan 22, 2008 7.304 7.910 7.304 7.845 713,132 -0.02(-0.29%)
Jan 21, 2008 8.314 8.373 7.800 7.868 0 +0.00(+0.00%)
Jan 18, 2008 8.314 8.373 7.800 7.868 454,751 -0.46(-5.56%)
Jan 17, 2008 8.359 8.460 8.202 8.331 406,638 -0.05(-0.57%)
Jan 16, 2008 8.303 8.390 8.207 8.379 296,158 -0.02(-0.27%)
Jan 15, 2008 8.306 8.471 8.294 8.401 429,447 -0.01(-0.13%)
Jan 14, 2008 8.362 8.541 8.306 8.412 378,206 +0.03(+0.40%)
Jan 11, 2008 8.401 8.468 8.280 8.379 308,004 -0.02(-0.27%)
Jan 10, 2008 8.421 8.477 8.275 8.401 276,557 -0.06(-0.70%)
Jan 09, 2008 8.306 8.693 8.277 8.460 377,771 +0.11(+1.34%)
Jan 08, 2008 8.311 8.558 8.227 8.348 333,472 +0.14(+1.74%)
Jan 07, 2008 8.306 8.317 8.162 8.205 246,720 -0.13(-1.55%)
Jan 04, 2008 8.364 8.398 8.210 8.334 358,890 -0.05(-0.54%)
Jan 03, 2008 8.162 8.401 8.137 8.379 412,697 +0.23(+2.79%)
Jan 02, 2008 8.140 8.241 7.845 8.151 462,021 -0.08(-0.99%)
Jan 01, 2008 7.955 8.235 7.924 8.233 693,175 +0.00(+0.00%)
Dec 31, 2007 7.955 8.235 7.924 8.233 693,175 +0.15(+1.80%)
Dec 28, 2007 8.008 8.176 8.008 8.087 876,715 -0.10(-1.27%)
Dec 27, 2007 7.615 8.207 7.607 8.191 1,393,121 +0.52(+6.73%)
Dec 26, 2007 7.607 7.708 7.511 7.674 1,045,368 -0.01(-0.15%)
Dec 24, 2007 7.680 7.800 7.624 7.685 690,324 -0.08(-1.05%)
Dec 21, 2007 7.730 7.812 7.635 7.767 1,178,750 +0.05(+0.65%)
Dec 20, 2007 7.857 8.132 7.635 7.716 1,041,366 -0.17(-2.17%)
Dec 19, 2007 7.756 7.904 7.677 7.887 889,901 +0.13(+1.66%)
Dec 18, 2007 7.736 7.795 7.674 7.758 650,408 +0.04(+0.47%)
Dec 17, 2007 7.789 7.885 7.719 7.722 636,937 -0.13(-1.61%)
Dec 14, 2007 7.885 8.123 7.815 7.848 725,606 +0.01(+0.07%)
Dec 13, 2007 7.899 7.969 7.809 7.843 501,438 -0.07(-0.85%)
Dec 12, 2007 8.025 8.160 7.865 7.910 549,158 -0.04(-0.46%)
Dec 11, 2007 7.820 8.059 7.820 7.946 630,101 +0.06(+0.82%)
Dec 10, 2007 7.958 8.022 7.747 7.882 630,807 -0.09(-1.13%)
Dec 07, 2007 8.134 8.176 7.927 7.972 434,793 -0.13(-1.66%)
Dec 06, 2007 8.014 8.132 7.977 8.106 351,755 +0.01(+0.17%)
Dec 05, 2007 7.988 8.196 7.944 8.092 547,768 +0.12(+1.55%)
Dec 04, 2007 8.005 8.019 7.902 7.969 305,781 -0.01(-0.18%)
Dec 03, 2007 8.642 8.075 7.823 7.983 436,575 +0.05(+0.64%)
Nov 30, 2007 8.123 8.123 7.873 7.932 471,401 +0.05(+0.60%)
Nov 29, 2007 7.809 8.078 7.809 7.885 682,487 -0.05(-0.60%)
Nov 28, 2007 7.399 7.983 7.399 7.932 825,755 +0.52(+6.96%)
Nov 27, 2007 7.489 7.593 7.295 7.416 412,736 -0.09(-1.23%)
Nov 26, 2007 7.573 7.660 7.385 7.509 892,207 -0.12(-1.62%)
Nov 23, 2007 7.598 7.699 7.506 7.632 174,630 +0.04(+0.48%)
Nov 21, 2007 7.646 7.742 7.441 7.596 640,429 -0.19(-2.45%)
Nov 20, 2007 7.938 8.053 7.604 7.786 625,817 -0.13(-1.60%)
Nov 19, 2007 8.129 8.179 7.882 7.913 457,260 -0.22(-2.73%)
Nov 16, 2007 8.042 8.168 8.039 8.134 282,259 +0.10(+1.26%)
Nov 15, 2007 7.949 8.104 7.935 8.033 484,010 -0.01(-0.14%)
Nov 14, 2007 8.140 8.275 8.003 8.045 344,271 -0.01(-0.14%)
Nov 13, 2007 8.398 8.398 8.014 8.056 625,817 -0.19(-2.35%)
Nov 12, 2007 8.426 8.432 8.249 8.249 279,408 -0.17(-2.03%)
Nov 09, 2007 8.331 8.510 8.331 8.421 205,935 -0.09(-1.06%)
Nov 08, 2007 8.564 8.631 8.381 8.510 411,043 -0.11(-1.24%)
Nov 07, 2007 8.519 8.724 8.519 8.617 239,849 -0.08(-0.94%)
Nov 06, 2007 8.732 8.735 8.631 8.698 164,294 +0.00(+0.03%)
Nov 05, 2007 8.600 8.726 8.564 8.696 238,423 +0.01(+0.06%)
Nov 02, 2007 8.684 8.712 8.572 8.690 246,264 +0.04(+0.52%)
Nov 01, 2007 8.822 8.825 8.645 8.645 243,769 -0.20(-2.31%)
Oct 31, 2007 8.833 8.945 8.833 8.850 300,435 +0.00(+0.00%)
Oct 30, 2007 8.892 8.909 8.783 8.850 348,191 -0.08(-0.85%)
Oct 29, 2007 8.769 8.943 8.755 8.926 279,051 +0.20(+2.32%)
Oct 26, 2007 8.653 8.726 8.592 8.724 225,950 +0.10(+1.20%)
Oct 25, 2007 8.558 8.620 8.468 8.620 168,928 +0.06(+0.72%)
Oct 24, 2007 8.494 8.558 8.435 8.558 414,479 -0.05(-0.55%)
Oct 23, 2007 8.533 8.693 8.533 8.606 247,689 +0.08(+0.95%)
Oct 22, 2007 8.527 8.606 8.491 8.524 289,387 -0.12(-1.40%)
Oct 19, 2007 8.726 8.766 8.524 8.645 245,195 -0.08(-0.87%)
Oct 18, 2007 8.732 8.777 8.645 8.721 194,944 -0.04(-0.48%)
Oct 17, 2007 8.839 8.839 8.694 8.763 224,880 -0.02(-0.22%)
Oct 16, 2007 8.769 8.853 8.673 8.783 238,780 -0.01(-0.16%)
Oct 15, 2007 8.813 8.965 8.794 8.797 326,095 -0.13(-1.42%)
Oct 12, 2007 8.839 8.962 8.836 8.923 245,907 +0.07(+0.76%)
Oct 11, 2007 8.841 8.895 8.600 8.856 564,875 -0.01(-0.09%)
Oct 10, 2007 8.676 8.920 8.670 8.864 368,149 +0.14(+1.64%)
Oct 09, 2007 8.693 8.783 8.653 8.721 440,560 +0.03(+0.39%)
Oct 08, 2007 8.642 8.802 8.566 8.687 277,626 +0.00(+0.00%)
Oct 05, 2007 8.536 8.769 8.536 8.687 461,522 +0.15(+1.78%)
Oct 04, 2007 8.306 8.558 8.154 8.536 775,857 +0.19(+2.22%)
Oct 03, 2007 8.342 8.446 8.275 8.350 314,690 -0.09(-1.10%)
Oct 02, 2007 8.592 8.645 8.393 8.443 438,357 -0.18(-2.11%)
Oct 01, 2007 8.620 8.794 8.564 8.625 459,829 -0.21(-2.41%)
Sep 28, 2007 8.690 8.867 8.690 8.839 524,959 +0.16(+1.81%)
Sep 27, 2007 8.895 8.895 8.653 8.682 328,233 -0.12(-1.31%)
Sep 26, 2007 8.757 8.816 8.687 8.797 362,446 +0.08(+0.97%)
Sep 25, 2007 8.740 9.063 8.693 8.712 472,214 -0.03(-0.32%)
Sep 24, 2007 8.948 9.142 8.656 8.740 628,668 -0.24(-2.66%)
Sep 21, 2007 9.021 9.069 8.909 8.979 241,631 -0.06(-0.62%)
Sep 20, 2007 9.147 9.147 8.990 9.035 224,524 -0.19(-2.04%)
Sep 19, 2007 9.097 9.470 9.069 9.223 326,095 +0.15(+1.67%)
Sep 18, 2007 8.990 9.114 8.914 9.072 574,569 +0.12(+1.32%)
Sep 17, 2007 8.895 9.041 8.895 8.954 153,959 -0.03(-0.28%)
Sep 14, 2007 8.839 9.007 8.735 8.979 238,780 +0.14(+1.59%)
Sep 13, 2007 8.861 8.917 8.788 8.839 316,829 +0.02(+0.22%)
Sep 12, 2007 8.732 8.830 8.684 8.819 215,971 +0.09(+1.03%)
Sep 11, 2007 8.755 8.853 8.699 8.729 338,925 -0.07(-0.83%)
Sep 10, 2007 8.973 9.015 8.701 8.802 302,573 -0.17(-1.91%)
Sep 07, 2007 9.175 9.175 8.886 8.973 203,141 -0.25(-2.71%)
Sep 06, 2007 9.159 9.260 9.130 9.223 161,087 +0.06(+0.70%)
Sep 05, 2007 9.091 9.159 8.959 9.159 162,869 +0.04(+0.43%)
Sep 04, 2007 9.119 9.170 9.072 9.119 212,763 -0.04(-0.49%)
Aug 31, 2007 8.987 9.164 8.937 9.164 130,081 +0.24(+2.70%)
Aug 30, 2007 8.780 8.999 8.729 8.923 300,435 +0.13(+1.47%)
Aug 29, 2007 8.886 8.886 8.735 8.794 355,675 +0.06(+0.71%)
Aug 28, 2007 8.965 8.990 8.729 8.732 413,053 -0.41(-4.45%)
Aug 27, 2007 9.203 9.313 9.044 9.139 355,675 -0.06(-0.64%)
Aug 24, 2007 9.195 9.265 9.035 9.198 388,106 +0.00(+0.03%)
Aug 23, 2007 9.133 9.231 9.049 9.195 268,360 +0.08(+0.83%)
Aug 22, 2007 8.951 9.181 8.783 9.119 406,282 +0.30(+3.37%)
Aug 21, 2007 8.973 8.973 8.813 8.822 224,880 -0.12(-1.32%)
Aug 20, 2007 8.895 9.041 8.822 8.940 279,051 -0.03(-0.34%)
Aug 17, 2007 8.586 9.060 8.586 8.971 429,447 +0.49(+5.79%)
Aug 16, 2007 8.435 8.558 8.146 8.480 707,787 -0.17(-1.95%)
Aug 15, 2007 8.839 9.044 8.648 8.648 422,320 -0.30(-3.39%)
Aug 14, 2007 9.203 9.307 8.861 8.951 378,840 -0.32(-3.42%)
Aug 13, 2007 9.147 9.335 9.052 9.268 193,875 +0.23(+2.51%)
Aug 10, 2007 9.122 9.122 8.743 9.041 545,274 -0.18(-1.95%)
Aug 09, 2007 9.189 9.288 9.133 9.220 253,035 -0.20(-2.14%)
Aug 08, 2007 9.035 9.521 9.035 9.422 443,346 +0.33(+3.64%)
Aug 07, 2007 8.603 9.119 8.589 9.091 895,960 +0.42(+4.85%)
Aug 06, 2007 8.875 8.895 7.972 8.670 2,317,592 -0.33(-3.62%)
Aug 03, 2007 9.001 9.069 8.959 8.996 363,515 -0.07(-0.80%)
Aug 02, 2007 9.285 9.285 8.769 9.069 960,822 -0.22(-2.33%)
Aug 01, 2007 9.279 9.285 8.830 9.285 701,372 -0.08(-0.81%)
Jul 31, 2007 9.189 9.397 9.167 9.361 295,445 +0.16(+1.71%)
Jul 30, 2007 9.119 9.307 9.091 9.203 449,405 -0.10(-1.06%)
Jul 27, 2007 9.133 9.341 9.021 9.302 400,936 +0.06(+0.67%)
Jul 26, 2007 9.428 9.442 9.175 9.240 589,466 -0.35(-3.63%)
Jul 25, 2007 9.599 9.683 9.372 9.588 457,602 -0.06(-0.67%)
Jul 24, 2007 9.748 9.818 9.652 9.652 207,061 -0.15(-1.55%)
Jul 23, 2007 9.961 9.961 9.731 9.804 300,078 -0.06(-0.57%)
Jul 20, 2007 9.840 9.933 9.779 9.860 314,690 +0.03(+0.26%)
Jul 19, 2007 9.773 9.857 9.697 9.835 221,673 +0.03(+0.26%)
Jul 18, 2007 9.793 9.860 9.599 9.810 288,674 +0.04(+0.40%)
Jul 17, 2007 9.694 9.821 9.661 9.770 237,354 +0.05(+0.55%)
Jul 16, 2007 9.765 9.787 9.678 9.717 489,321 -0.01(-0.14%)
Jul 13, 2007 9.821 9.871 9.723 9.731 361,734 -0.12(-1.20%)
Jul 12, 2007 9.686 9.885 9.664 9.849 332,866 +0.15(+1.59%)
Jul 11, 2007 9.526 9.709 9.526 9.694 241,987 +0.10(+1.02%)
Jul 10, 2007 9.678 9.692 9.560 9.596 189,598 -0.03(-0.29%)
Jul 09, 2007 9.709 9.723 9.616 9.624 228,444 -0.09(-0.92%)
Jul 06, 2007 9.644 9.751 9.504 9.714 377,058 -0.01(-0.14%)
Jul 05, 2007 9.624 9.767 9.436 9.728 561,667 +0.09(+0.96%)
Jul 03, 2007 9.509 9.678 9.400 9.636 371,712 +0.28(+2.97%)
Jul 02, 2007 9.181 9.414 9.145 9.358 516,050 +0.04(+0.42%)
Jun 29, 2007 9.232 9.338 9.187 9.318 429,091 +0.09(+0.97%)
Jun 28, 2007 9.175 9.248 9.119 9.229 423,032 +0.08(+0.92%)
Jun 27, 2007 9.032 9.170 8.926 9.145 491,102 +0.16(+1.78%)
Jun 26, 2007 9.105 9.262 8.931 8.985 1,144,362 -0.22(-2.41%)
Jun 25, 2007 9.414 9.487 9.181 9.206 681,057 -0.26(-2.73%)
Jun 22, 2007 9.512 9.518 9.293 9.464 344,627 -0.08(-0.79%)
Jun 21, 2007 9.296 9.540 9.248 9.540 415,548 +0.26(+2.75%)
Jun 20, 2007 9.318 9.361 9.237 9.285 612,987 +0.03(+0.36%)
Jun 19, 2007 9.268 9.341 9.198 9.251 508,566 -0.05(-0.54%)
Jun 18, 2007 9.333 9.405 9.282 9.302 444,416 -0.08(-0.81%)
Jun 15, 2007 9.431 9.543 9.349 9.377 358,526 -0.09(-0.92%)
Jun 14, 2007 9.375 9.652 9.375 9.464 593,742 +0.09(+0.93%)
Jun 13, 2007 9.285 9.467 9.285 9.377 397,016 +0.10(+1.06%)
Jun 12, 2007 9.498 9.509 9.279 9.279 455,464 -0.33(-3.39%)
Jun 11, 2007 9.723 9.759 9.549 9.605 357,457 -0.17(-1.72%)
Jun 08, 2007 9.613 9.776 9.450 9.773 404,500 +0.10(+1.04%)
Jun 07, 2007 9.711 9.776 9.627 9.672 647,913 -0.10(-0.98%)
Jun 06, 2007 9.835 9.838 9.714 9.767 256,599 -0.09(-0.88%)
Jun 05, 2007 9.919 10.00 9.829 9.854 356,388 -0.05(-0.50%)
Jun 04, 2007 9.818 9.908 9.762 9.904 321,105 +0.10(+1.05%)
Jun 01, 2007 9.596 9.821 9.509 9.801 397,729 +0.21(+2.22%)
May 31, 2007 9.445 9.652 9.375 9.588 572,715 +0.15(+1.55%)
May 30, 2007 9.450 9.512 9.363 9.442 468,828 -0.08(-0.83%)
May 29, 2007 9.262 9.585 9.262 9.521 394,878 +0.26(+2.79%)
May 25, 2007 9.400 9.526 9.156 9.262 780,133 -0.13(-1.43%)
May 24, 2007 9.697 9.807 9.358 9.397 665,733 -0.32(-3.29%)
May 23, 2007 9.709 9.779 9.672 9.717 277,270 +0.03(+0.29%)
May 22, 2007 9.661 9.714 9.647 9.689 280,833 +0.02(+0.17%)
May 21, 2007 9.765 9.765 9.627 9.672 293,663 -0.02(-0.23%)
May 18, 2007 9.577 9.784 9.577 9.694 464,017 +0.12(+1.23%)
May 17, 2007 9.616 9.661 9.546 9.577 490,390 -0.03(-0.35%)
May 16, 2007 9.694 9.779 9.571 9.610 469,719 -0.15(-1.50%)
May 15, 2007 9.812 9.857 9.756 9.756 352,824 -0.08(-0.77%)
May 14, 2007 10.10 9.983 9.796 9.832 328,233 -0.11(-1.13%)
May 11, 2007 9.933 10.02 9.913 9.944 322,531 +0.02(+0.20%)
May 10, 2007 10.07 10.07 9.894 9.925 349,260 -0.13(-1.31%)
May 09, 2007 9.913 10.08 9.913 10.06 318,611 +0.13(+1.33%)
May 08, 2007 9.961 10.08 9.891 9.925 314,334 -0.01(-0.08%)
May 07, 2007 9.880 10.03 9.880 9.933 328,946 +0.06(+0.57%)
May 04, 2007 9.905 9.986 9.877 9.877 432,298 -0.06(-0.56%)
May 03, 2007 9.773 9.955 9.756 9.933 553,114 +0.23(+2.37%)
May 02, 2007 9.737 9.770 9.638 9.703 512,842 -0.04(-0.37%)
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.