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 )

9.950 +0.090 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 7.780 7.780 7.654 7.725 446,467 -0.04(-0.52%)
Apr 29, 2010 7.774 7.840 7.721 7.765 563,559 +0.04(+0.48%)
Apr 28, 2010 7.805 7.817 7.717 7.728 548,487 -0.03(-0.37%)
Apr 27, 2010 7.848 7.854 7.714 7.757 651,981 -0.08(-1.04%)
Apr 26, 2010 7.814 7.848 7.731 7.838 530,528 +0.06(+0.79%)
Apr 23, 2010 7.705 7.820 7.645 7.777 454,391 +0.09(+1.23%)
Apr 22, 2010 7.697 7.842 7.640 7.682 623,409 -0.06(-0.81%)
Apr 21, 2010 7.651 7.828 7.637 7.745 425,574 +0.08(+1.08%)
Apr 20, 2010 7.662 7.708 7.605 7.662 900,250 +0.03(+0.34%)
Apr 19, 2010 7.808 7.848 7.625 7.637 884,348 -0.16(-2.02%)
Apr 16, 2010 7.802 7.848 7.722 7.794 667,987 -0.05(-0.66%)
Apr 15, 2010 7.808 7.868 7.714 7.845 864,240 +0.07(+0.93%)
Apr 14, 2010 7.714 7.785 7.657 7.773 694,456 +0.05(+0.69%)
Apr 13, 2010 7.782 7.785 7.634 7.720 745,611 -0.04(-0.48%)
Apr 12, 2010 7.714 7.828 7.665 7.757 473,555 +0.01(+0.11%)
Apr 09, 2010 7.720 7.771 7.651 7.748 569,429 +0.04(+0.56%)
Apr 08, 2010 7.677 7.760 7.551 7.705 789,252 +0.04(+0.56%)
Apr 07, 2010 7.588 7.700 7.528 7.662 839,714 +0.11(+1.40%)
Apr 06, 2010 7.562 7.680 7.518 7.557 597,773 -0.01(-0.08%)
Apr 05, 2010 7.542 7.648 7.527 7.562 609,454 +0.02(+0.23%)
Apr 01, 2010 7.560 7.545 7.545 7.545 509,278 +0.01(+0.11%)
Mar 31, 2010 7.464 7.568 7.442 7.537 982,744 +0.05(+0.67%)
Mar 30, 2010 7.472 7.492 7.408 7.486 1,359,710 +0.06(+0.83%)
Mar 29, 2010 7.377 7.528 7.363 7.424 1,592,848 -0.01(-0.08%)
Mar 26, 2010 7.321 7.512 7.256 7.430 1,548,546 +0.16(+2.24%)
Mar 25, 2010 7.281 7.360 7.228 7.267 1,236,774 +0.02(+0.27%)
Mar 24, 2010 7.267 7.290 7.214 7.248 732,801 -0.01(-0.12%)
Mar 23, 2010 7.245 7.279 7.194 7.256 733,814 +0.04(+0.51%)
Mar 22, 2010 7.293 7.293 7.197 7.220 604,495 -0.09(-1.27%)
Mar 19, 2010 7.158 7.315 7.117 7.312 1,058,515 +0.16(+2.20%)
Mar 18, 2010 7.102 7.166 7.018 7.155 810,801 +0.09(+1.27%)
Mar 17, 2010 7.082 7.124 7.043 7.065 1,044,210 +0.03(+0.36%)
Mar 16, 2010 7.099 7.135 7.009 7.040 1,185,650 -0.10(-1.34%)
Mar 15, 2010 7.102 7.155 7.088 7.135 976,539 -0.12(-1.66%)
Mar 12, 2010 7.293 7.293 7.186 7.256 694,828 +0.02(+0.27%)
Mar 11, 2010 7.234 7.323 7.192 7.236 751,312 -0.02(-0.31%)
Mar 10, 2010 7.197 7.290 7.186 7.259 1,063,626 +0.04(+0.54%)
Mar 09, 2010 7.234 7.267 7.155 7.220 973,388 -0.01(-0.12%)
Mar 08, 2010 7.276 7.290 7.192 7.228 864,662 -0.01(-0.16%)
Mar 05, 2010 7.172 7.267 7.043 7.239 1,458,925 +0.19(+2.71%)
Mar 04, 2010 7.048 7.068 6.987 7.048 966,353 +0.00(+0.04%)
Mar 03, 2010 7.015 7.068 6.976 7.046 987,024 +0.03(+0.48%)
Mar 02, 2010 7.015 7.015 6.922 7.012 868,272 +0.04(+0.60%)
Mar 01, 2010 6.743 7.012 6.743 6.970 813,078 -0.01(-0.08%)
Feb 26, 2010 6.936 7.015 6.858 6.976 847,965 +0.04(+0.61%)
Feb 25, 2010 6.788 6.933 6.723 6.933 1,167,759 +0.12(+1.69%)
Feb 24, 2010 6.765 6.818 6.696 6.818 799,906 +0.10(+1.55%)
Feb 23, 2010 6.734 6.762 6.689 6.715 808,438 -0.02(-0.29%)
Feb 22, 2010 6.796 6.799 6.650 6.734 762,674 +0.01(+0.13%)
Feb 19, 2010 6.692 6.734 6.642 6.726 665,437 +0.08(+1.14%)
Feb 18, 2010 6.667 6.684 6.611 6.650 689,696 -0.03(-0.42%)
Feb 17, 2010 6.675 6.687 6.622 6.678 694,828 +0.02(+0.34%)
Feb 16, 2010 6.678 6.678 6.580 6.656 889,445 +0.01(+0.08%)
Feb 12, 2010 6.594 6.650 6.650 6.650 836,443 +0.02(+0.25%)
Feb 11, 2010 6.633 6.647 6.591 6.634 852,384 +0.01(+0.18%)
Feb 10, 2010 6.647 6.647 6.543 6.622 574,594 +0.00(+0.00%)
Feb 09, 2010 6.630 6.644 6.527 6.622 915,290 -0.01(-0.08%)
Feb 08, 2010 6.479 6.661 6.460 6.628 1,007,024 +0.18(+2.74%)
Feb 05, 2010 6.594 6.594 6.058 6.451 3,052,112 -0.09(-1.42%)
Feb 04, 2010 6.622 6.622 6.496 6.543 1,066,096 -0.07(-1.02%)
Feb 03, 2010 6.594 6.633 6.527 6.611 750,892 +0.00(+0.00%)
Feb 02, 2010 6.583 6.644 6.496 6.611 1,300,382 +0.01(+0.13%)
Feb 01, 2010 6.675 6.675 6.493 6.602 633,868 +0.03(+0.51%)
Jan 29, 2010 6.664 6.664 6.527 6.569 749,855 +0.00(+0.04%)
Jan 28, 2010 6.650 6.664 6.549 6.566 879,181 -0.05(-0.76%)
Jan 27, 2010 6.664 6.664 6.529 6.616 858,941 -0.02(-0.30%)
Jan 26, 2010 6.644 6.647 6.543 6.636 1,090,979 -0.01(-0.13%)
Jan 25, 2010 6.611 6.644 6.513 6.644 1,121,731 +0.16(+2.42%)
Jan 22, 2010 6.532 6.552 6.353 6.487 1,094,749 -0.05(-0.82%)
Jan 21, 2010 6.630 6.636 6.468 6.541 1,474,107 -0.06(-0.89%)
Jan 20, 2010 6.664 6.664 6.600 6.600 1,525,997 -0.05(-0.76%)
Jan 19, 2010 6.630 6.661 6.616 6.650 2,703,753 +0.01(+0.21%)
Jan 15, 2010 6.636 6.636 6.636 6.636 2,843,978 -0.03(-0.42%)
Jan 14, 2010 6.611 6.720 6.611 6.664 15,532,411 -0.43(-6.05%)
Jan 13, 2010 7.063 7.113 6.950 7.093 535,886 +0.07(+1.04%)
Jan 12, 2010 7.015 7.043 6.945 7.020 405,298 +0.03(+0.36%)
Jan 11, 2010 7.107 7.107 6.976 6.995 437,320 -0.11(-1.58%)
Jan 08, 2010 6.976 7.127 6.947 7.107 520,098 +0.07(+1.04%)
Jan 07, 2010 6.981 7.082 6.892 7.034 585,513 +0.06(+0.80%)
Jan 06, 2010 6.875 7.015 6.875 6.979 659,361 +0.08(+1.10%)
Jan 05, 2010 6.818 6.917 6.776 6.903 617,873 +0.05(+0.70%)
Jan 04, 2010 6.953 6.970 6.821 6.855 735,350 -0.17(-2.44%)
Dec 31, 2009 6.903 7.026 7.026 7.026 659,318 +0.10(+1.38%)
Dec 30, 2009 7.032 7.172 6.906 6.931 845,709 -0.18(-2.52%)
Dec 29, 2009 7.360 7.360 7.088 7.110 485,464 -0.15(-2.09%)
Dec 28, 2009 7.293 7.312 7.141 7.262 487,956 -0.01(-0.15%)
Dec 24, 2009 7.206 7.273 7.099 7.273 259,468 +0.17(+2.33%)
Dec 23, 2009 7.161 7.225 7.051 7.107 521,470 -0.10(-1.40%)
Dec 22, 2009 7.147 7.245 7.099 7.208 601,451 +0.14(+1.98%)
Dec 21, 2009 7.225 7.279 7.060 7.068 489,745 -0.12(-1.64%)
Dec 18, 2009 7.006 7.220 6.973 7.186 947,500 +0.15(+2.19%)
Dec 17, 2009 7.119 7.287 6.976 7.032 850,474 -0.18(-2.53%)
Dec 16, 2009 7.321 7.441 7.172 7.214 808,502 -0.17(-2.28%)
Dec 15, 2009 7.113 7.424 7.077 7.382 1,023,318 +0.35(+4.99%)
Dec 14, 2009 7.074 7.074 7.002 7.032 699,376 +0.22(+3.21%)
Dec 11, 2009 6.723 6.886 6.669 6.813 538,670 +0.12(+1.72%)
Dec 10, 2009 6.726 6.734 6.560 6.698 766,665 +0.01(+0.17%)
Dec 09, 2009 6.723 6.844 6.577 6.687 577,063 -0.02(-0.25%)
Dec 08, 2009 6.731 6.779 6.653 6.703 421,161 +0.02(+0.25%)
Dec 07, 2009 6.776 6.875 6.678 6.687 604,990 -0.04(-0.54%)
Dec 04, 2009 6.818 6.889 6.647 6.723 523,569 +0.03(+0.42%)
Dec 03, 2009 6.804 6.864 6.681 6.695 491,883 -0.07(-1.08%)
Dec 02, 2009 6.942 7.009 6.678 6.768 522,967 -0.16(-2.31%)
Dec 01, 2009 6.608 6.978 6.608 6.928 515,095 +0.07(+1.06%)
Nov 30, 2009 6.964 7.071 6.804 6.855 605,314 -0.15(-2.08%)
Nov 27, 2009 7.222 7.222 6.745 7.001 147,031 +0.00(+0.00%)
Nov 25, 2009 6.883 7.124 6.802 7.001 566,810 +0.14(+2.04%)
Nov 24, 2009 6.861 6.861 6.636 6.861 418,927 +0.14(+2.09%)
Nov 23, 2009 6.748 6.852 6.684 6.720 575,802 -0.04(-0.54%)
Nov 20, 2009 6.875 6.875 6.674 6.757 402,711 +0.03(+0.38%)
Nov 19, 2009 6.591 6.737 6.456 6.731 647,596 +0.15(+2.30%)
Nov 18, 2009 6.594 6.594 6.482 6.580 454,491 -0.01(-0.17%)
Nov 17, 2009 6.762 6.762 6.327 6.591 651,281 -0.00(-0.04%)
Nov 16, 2009 6.734 6.855 6.546 6.594 622,809 -0.14(-2.08%)
Nov 13, 2009 6.712 6.750 6.642 6.734 512,564 +0.07(+1.05%)
Nov 12, 2009 6.675 6.762 6.622 6.664 396,396 -0.09(-1.29%)
Nov 11, 2009 6.706 6.844 6.639 6.751 820,908 +0.07(+1.09%)
Nov 10, 2009 6.538 6.872 6.482 6.678 817,718 +0.13(+2.01%)
Nov 09, 2009 6.535 6.546 6.449 6.546 466,722 +0.12(+1.88%)
Nov 06, 2009 6.316 6.473 6.291 6.426 658,509 +0.01(+0.17%)
Nov 05, 2009 6.232 6.445 6.212 6.414 536,834 +0.14(+2.19%)
Nov 04, 2009 6.280 6.296 6.162 6.277 394,008 -0.00(-0.04%)
Nov 03, 2009 6.061 6.285 6.022 6.280 444,031 +0.15(+2.52%)
Nov 02, 2009 6.313 6.313 5.915 6.125 645,846 -0.24(-3.83%)
Oct 30, 2009 6.159 6.369 6.083 6.369 669,674 +0.21(+3.42%)
Oct 29, 2009 6.311 6.311 6.092 6.159 639,731 -0.07(-1.08%)
Oct 28, 2009 6.252 6.271 6.075 6.226 641,538 +0.02(+0.27%)
Oct 27, 2009 6.207 6.243 6.137 6.210 466,248 +0.04(+0.59%)
Oct 26, 2009 6.403 6.403 6.106 6.173 593,963 +0.02(+0.35%)
Oct 23, 2009 6.263 6.282 6.148 6.152 515,957 -0.13(-2.06%)
Oct 22, 2009 6.173 6.285 6.139 6.281 536,781 +0.08(+1.29%)
Oct 21, 2009 6.201 6.229 6.075 6.201 591,212 +0.06(+0.91%)
Oct 20, 2009 6.109 6.187 6.080 6.145 816,627 +0.09(+1.48%)
Oct 19, 2009 6.176 6.229 5.991 6.055 605,482 -0.08(-1.28%)
Oct 16, 2009 6.010 6.134 5.996 6.134 635,825 +0.07(+1.11%)
Oct 15, 2009 6.100 6.162 6.041 6.066 678,595 -0.10(-1.55%)
Oct 14, 2009 6.187 6.240 6.153 6.162 520,889 +0.01(+0.23%)
Oct 13, 2009 5.915 6.181 5.895 6.148 470,496 +0.04(+0.60%)
Oct 12, 2009 6.097 6.207 6.013 6.111 621,049 +0.10(+1.61%)
Oct 09, 2009 5.982 6.024 5.957 6.015 434,002 +0.04(+0.63%)
Oct 08, 2009 5.926 5.977 5.884 5.977 578,892 +0.09(+1.55%)
Oct 07, 2009 5.850 5.921 5.789 5.885 799,015 +0.06(+1.08%)
Oct 06, 2009 5.878 5.918 5.800 5.822 846,685 +0.06(+0.97%)
Oct 05, 2009 5.887 5.887 5.690 5.766 710,349 +0.02(+0.29%)
Oct 02, 2009 5.665 5.797 5.620 5.749 537,308 +0.06(+1.04%)
Oct 01, 2009 5.850 5.864 5.688 5.690 703,692 -0.24(-4.11%)
Sep 30, 2009 6.024 6.033 5.878 5.935 995,880 -0.05(-0.88%)
Sep 29, 2009 6.033 6.033 5.977 5.987 949,354 -0.06(-0.93%)
Sep 28, 2009 6.117 6.117 5.993 6.044 688,374 -0.02(-0.37%)
Sep 25, 2009 6.036 6.111 5.993 6.066 605,660 +0.08(+1.41%)
Sep 24, 2009 6.109 6.137 5.977 5.982 992,131 -0.15(-2.51%)
Sep 23, 2009 6.094 6.160 6.064 6.137 790,661 +0.03(+0.55%)
Sep 22, 2009 6.092 6.173 6.047 6.103 861,005 +0.02(+0.28%)
Sep 21, 2009 5.988 6.106 5.979 6.086 447,855 -0.01(-0.23%)
Sep 18, 2009 6.027 6.173 5.957 6.100 960,102 +0.08(+1.26%)
Sep 17, 2009 6.142 6.145 5.923 6.024 772,952 +0.06(+0.99%)
Sep 16, 2009 6.106 6.134 5.890 5.965 1,417,541 +0.05(+0.90%)
Sep 15, 2009 5.873 5.935 5.713 5.912 916,227 +0.06(+1.06%)
Sep 14, 2009 5.814 5.864 5.761 5.850 617,346 +0.04(+0.72%)
Sep 11, 2009 5.724 5.808 5.685 5.808 686,239 +0.09(+1.52%)
Sep 10, 2009 5.744 5.744 5.660 5.721 721,949 +0.03(+0.54%)
Sep 09, 2009 5.612 5.755 5.600 5.690 1,019,505 -0.04(-0.69%)
Sep 08, 2009 5.780 5.822 5.685 5.730 500,326 -0.06(-0.97%)
Sep 04, 2009 5.704 5.794 5.662 5.786 471,633 +0.11(+1.88%)
Sep 03, 2009 5.727 5.733 5.634 5.679 571,058 -0.03(-0.44%)
Sep 02, 2009 5.685 5.727 5.651 5.704 328,661 +0.01(+0.25%)
Sep 01, 2009 5.710 5.749 5.609 5.690 631,495 -0.02(-0.32%)
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%)
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.