Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alps Alerian MLP ETF (NY: AMLP )

47.17 -0.02 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Oct 31, 2017 10.85 10.87 10.74 10.82 12,287,122 -0.02(-0.19%)
Oct 30, 2017 10.80 10.98 10.79 10.84 13,849,553 +0.09(+0.85%)
Oct 27, 2017 10.62 10.87 10.60 10.75 16,022,957 +0.16(+1.52%)
Oct 26, 2017 10.42 10.64 10.33 10.59 23,108,154 +0.17(+1.65%)
Oct 25, 2017 10.63 10.69 10.34 10.42 17,357,340 -0.26(-2.46%)
Oct 24, 2017 10.76 10.80 10.61 10.68 16,338,716 -0.05(-0.47%)
Oct 23, 2017 10.93 10.93 10.72 10.73 16,120,329 -0.17(-1.57%)
Oct 20, 2017 11.03 11.04 10.89 10.90 12,627,288 -0.12(-1.10%)
Oct 19, 2017 10.90 11.04 10.87 11.03 20,726,812 +0.08(+0.74%)
Oct 18, 2017 11.16 11.17 10.89 10.94 11,259,493 -0.17(-1.54%)
Oct 17, 2017 11.21 11.24 11.09 11.12 6,129,756 -0.10(-0.90%)
Oct 16, 2017 11.32 11.35 11.19 11.22 6,779,194 -0.07(-0.63%)
Oct 13, 2017 11.47 11.51 11.27 11.29 6,197,682 -0.12(-1.06%)
Oct 12, 2017 11.47 11.50 11.39 11.41 5,306,483 -0.11(-0.96%)
Oct 11, 2017 11.46 11.53 11.43 11.52 4,285,468 +0.06(+0.53%)
Oct 10, 2017 11.51 11.55 11.43 11.46 5,205,348 +0.01(+0.09%)
Oct 09, 2017 11.54 11.56 11.45 11.45 5,993,295 -0.06(-0.53%)
Oct 06, 2017 11.47 11.53 11.39 11.51 6,449,179 -0.03(-0.26%)
Oct 05, 2017 11.46 11.54 11.43 11.54 5,878,160 +0.10(+0.88%)
Oct 04, 2017 11.43 11.46 11.36 11.44 6,380,799 +0.02(+0.18%)
Oct 03, 2017 11.40 11.44 11.37 11.42 5,472,528 +0.02(+0.18%)
Oct 02, 2017 11.28 11.40 11.26 11.40 5,616,754 +0.07(+0.62%)
Sep 29, 2017 11.28 11.51 11.26 11.33 11,438,719 +0.02(+0.18%)
Sep 28, 2017 11.38 11.40 11.25 11.31 6,086,467 -0.04(-0.36%)
Sep 27, 2017 11.29 11.35 5,648,526 -0.10(-0.88%)
Sep 26, 2017 11.47 11.52 11.34 11.45 5,580,176 -0.01(-0.09%)
Sep 25, 2017 11.26 11.52 11.26 11.46 18,449,912 +0.24(+2.16%)
Sep 22, 2017 11.19 11.26 11.16 11.22 5,388,093 -0.01(-0.09%)
Sep 21, 2017 11.30 11.33 11.17 11.23 8,755,123 -0.08(-0.71%)
Sep 20, 2017 11.34 11.40 11.28 11.31 5,953,949 -0.02(-0.18%)
Sep 19, 2017 11.41 11.42 11.32 11.33 4,236,166 -0.09(-0.80%)
Sep 18, 2017 11.37 11.43 11.37 11.42 4,628,898 +0.04(+0.36%)
Sep 15, 2017 11.45 11.50 11.37 11.38 7,464,975 -0.09(-0.79%)
Sep 14, 2017 11.44 11.52 11.40 11.47 8,843,713 +0.04(+0.35%)
Sep 13, 2017 11.34 11.44 11.33 11.43 11,683,796 +0.11(+0.98%)
Sep 12, 2017 11.29 11.34 11.27 11.32 8,489,727 +0.00(+0.00%)
Sep 11, 2017 11.23 11.32 11.22 11.32 7,505,491 +0.10(+0.90%)
Sep 08, 2017 11.29 11.31 11.19 11.22 9,000,677 -0.07(-0.63%)
Sep 07, 2017 11.30 11.34 11.24 11.29 8,095,600 -0.04(-0.36%)
Sep 06, 2017 11.30 11.36 11.27 11.33 8,932,297 +0.04(+0.36%)
Sep 05, 2017 11.40 11.42 11.27 11.29 11,226,109 -0.07(-0.62%)
Sep 01, 2017 11.31 11.34 11.26 11.36 10,657,002 +0.05(+0.45%)
Aug 31, 2017 11.08 11.34 11.08 11.31 12,081,852 +0.25(+2.28%)
Aug 30, 2017 10.90 11.08 10.88 11.06 7,370,295 +0.08(+0.74%)
Aug 29, 2017 10.90 11.01 10.84 10.98 11,326,932 +0.01(+0.09%)
Aug 28, 2017 11.03 11.08 10.93 10.96 7,867,791 -0.05(-0.46%)
Aug 25, 2017 11.00 11.11 10.98 11.02 9,881,630 +0.04(+0.37%)
Aug 24, 2017 10.99 11.06 10.93 10.98 12,520,280 +0.00(+0.00%)
Aug 23, 2017 10.81 11.01 10.76 10.98 10,988,448 +0.17(+1.59%)
Aug 22, 2017 10.66 10.83 10.66 10.80 13,150,741 +0.16(+1.52%)
Aug 21, 2017 10.80 10.83 10.61 10.64 14,766,257 -0.16(-1.49%)
Aug 18, 2017 10.82 10.85 10.72 10.80 11,751,519 -0.03(-0.28%)
Aug 17, 2017 10.88 10.93 10.81 10.83 13,701,445 -0.03(-0.28%)
Aug 16, 2017 11.02 11.03 10.80 10.86 10,267,842 -0.07(-0.65%)
Aug 15, 2017 11.14 11.17 10.88 10.93 23,359,976 -0.25(-2.26%)
Aug 14, 2017 11.25 11.34 11.18 11.19 9,678,876 +0.00(+0.00%)
Aug 11, 2017 11.24 11.29 11.18 11.19 5,773,923 -0.07(-0.63%)
Aug 10, 2017 11.41 11.48 11.24 11.26 6,565,329 -0.13(-1.15%)
Aug 09, 2017 11.32 11.50 11.26 11.39 5,710,508 +0.97(+9.36%)
Aug 08, 2017 10.59 10.69 10.39 10.41 19,009,600 -0.36(-3.31%)
Aug 07, 2017 10.84 10.85 10.76 10.77 7,161,308 -0.04(-0.34%)
Aug 04, 2017 10.90 10.91 10.80 10.81 8,539,018 -0.05(-0.50%)
Aug 03, 2017 11.00 11.00 10.86 10.86 8,145,126 -0.14(-1.25%)
Aug 02, 2017 10.98 11.01 10.95 11.00 6,206,252 +0.03(+0.25%)
Aug 01, 2017 10.98 11.03 10.95 10.97 9,379,464 +0.00(+0.00%)
Jul 31, 2017 10.95 10.99 10.91 10.97 7,480,730 +0.02(+0.17%)
Jul 28, 2017 10.95 10.99 10.91 10.95 7,716,728 +0.01(+0.08%)
Jul 27, 2017 10.98 11.01 10.92 10.95 7,656,181 -0.03(-0.25%)
Jul 26, 2017 11.02 11.04 10.95 10.97 7,498,196 +0.01(+0.08%)
Jul 25, 2017 10.97 11.02 10.95 10.96 8,927,098 +0.03(+0.25%)
Jul 24, 2017 10.94 10.96 10.89 10.94 7,191,952 +0.05(+0.50%)
Jul 21, 2017 10.93 10.98 10.89 10.88 9,079,567 -0.05(-0.42%)
Jul 20, 2017 11.06 10.93 10.93 11,530,868 -0.14(-1.24%)
Jul 19, 2017 11.05 11.09 11.02 11.06 6,233,187 +0.02(+0.17%)
Jul 18, 2017 11.06 11.08 11.00 11.05 8,093,099 +0.01(+0.08%)
Jul 17, 2017 11.03 11.08 11.02 11.04 6,434,911 +0.02(+0.17%)
Jul 14, 2017 10.94 11.04 10.92 11.02 7,416,669 +0.09(+0.84%)
Jul 13, 2017 10.92 10.94 10.87 10.93 5,684,301 +0.00(+0.00%)
Jul 12, 2017 10.91 10.95 10.88 10.93 9,207,796 +0.05(+0.50%)
Jul 11, 2017 10.84 10.87 10.79 10.87 6,808,137 +0.02(+0.17%)
Jul 10, 2017 10.91 10.93 10.82 10.85 11,393,704 -0.05(-0.50%)
Jul 07, 2017 10.85 10.93 10.77 10.91 16,561,313 +0.02(+0.17%)
Jul 06, 2017 10.95 11.03 10.85 10.89 24,884,634 +0.01(+0.08%)
Jul 05, 2017 11.02 11.02 10.88 10.88 31,572,892 -0.14(-1.25%)
Jul 03, 2017 10.95 11.05 10.93 11.02 11,027,501 +0.08(+0.75%)
Jun 30, 2017 10.88 10.95 10.84 10.94 24,541,566 +0.14(+1.27%)
Jun 29, 2017 10.81 10.91 10.78 10.80 15,778,507 +0.04(+0.34%)
Jun 28, 2017 10.60 10.83 10.60 10.76 11,611,539 +0.16(+1.55%)
Jun 27, 2017 10.68 10.74 10.59 10.60 13,979,952 -0.09(-0.86%)
Jun 26, 2017 10.52 10.69 10.49 10.69 24,593,466 +0.20(+1.92%)
Jun 23, 2017 10.27 10.50 10.25 10.49 12,049,481 +0.25(+2.41%)
Jun 22, 2017 10.15 10.28 10.13 10.24 10,813,151 +0.13(+1.27%)
Jun 21, 2017 10.21 10.29 10.11 10.11 20,751,184 -0.10(-0.98%)
Jun 20, 2017 10.41 10.41 10.10 10.21 23,372,812 -0.29(-2.79%)
Jun 19, 2017 10.62 10.67 10.46 10.51 5,912,368 -0.08(-0.78%)
Jun 16, 2017 10.47 10.62 10.44 10.59 9,552,696 +0.15(+1.40%)
Jun 15, 2017 10.54 10.62 10.41 10.44 12,045,706 -0.16(-1.47%)
Jun 14, 2017 10.83 10.83 10.60 10.60 10,775,375 -0.23(-2.11%)
Jun 13, 2017 10.85 10.86 10.80 10.83 6,493,974 +0.00(+0.00%)
Jun 12, 2017 10.89 10.93 10.77 10.83 7,414,780 +0.00(+0.00%)
Jun 09, 2017 10.76 10.86 10.73 10.83 8,498,774 +0.10(+0.94%)
Jun 08, 2017 10.77 10.84 10.72 10.73 14,644,120 -0.08(-0.76%)
Jun 07, 2017 10.92 11.03 10.80 10.81 12,771,207 -0.16(-1.42%)
Jun 06, 2017 10.91 11.00 10.90 10.96 10,586,013 +0.04(+0.33%)
Jun 05, 2017 10.84 10.96 10.84 10.93 8,095,634 +0.01(+0.08%)
Jun 02, 2017 10.96 11.00 10.91 10.92 9,897,877 -0.06(-0.58%)
Jun 01, 2017 10.99 11.05 10.96 10.98 9,602,471 +0.01(+0.08%)
May 31, 2017 10.94 10.99 10.89 10.97 10,075,122 -0.02(-0.17%)
May 30, 2017 11.08 11.11 10.99 10.99 6,883,065 -0.16(-1.39%)
May 26, 2017 11.16 11.17 11.09 11.15 7,305,309 -0.01(-0.08%)
May 25, 2017 11.24 11.28 11.12 11.16 11,746,079 -0.10(-0.89%)
May 24, 2017 11.29 11.32 11.22 11.26 9,917,544 -0.04(-0.32%)
May 23, 2017 11.27 11.29 11.22 11.29 7,012,468 +0.05(+0.49%)
May 22, 2017 11.27 11.27 11.17 11.24 6,507,617 +0.04(+0.33%)
May 19, 2017 11.15 11.24 11.09 11.20 5,508,517 +0.12(+1.07%)
May 18, 2017 11.05 11.10 10.99 11.08 9,294,392 -0.01(-0.08%)
May 17, 2017 11.22 11.23 11.05 11.09 13,377,140 -0.13(-1.14%)
May 16, 2017 11.29 11.30 11.22 11.22 5,250,486 -0.03(-0.24%)
May 15, 2017 11.36 11.36 11.22 11.25 8,021,904 +0.05(+0.49%)
May 12, 2017 11.18 11.26 11.16 11.19 9,195,997 +0.00(+0.00%)
May 11, 2017 11.23 11.25 11.16 11.19 8,469,670 -0.05(-0.41%)
May 10, 2017 11.18 11.24 11.14 11.24 7,618,981 +0.92(+8.91%)
May 09, 2017 10.37 10.39 10.28 10.32 8,626,755 -0.07(-0.64%)
May 08, 2017 10.39 10.41 10.33 10.39 9,158,008 +0.00(+0.00%)
May 05, 2017 10.24 10.39 10.19 10.39 13,755,798 +0.17(+1.63%)
May 04, 2017 10.41 10.44 10.17 10.22 17,892,662 -0.23(-2.16%)
May 03, 2017 10.49 10.51 10.42 10.44 15,290,800 -0.06(-0.56%)
May 02, 2017 10.55 10.56 10.49 10.50 14,091,193 -0.03(-0.32%)
May 01, 2017 10.55 10.57 10.50 10.54 6,353,731 +0.02(+0.16%)
Apr 28, 2017 10.54 10.56 10.49 10.52 10,564,398 +0.04(+0.40%)
Apr 27, 2017 10.54 10.59 10.48 10.48 12,695,340 -0.12(-1.10%)
Apr 26, 2017 10.59 10.62 10.59 10.59 5,724,762 -0.03(-0.31%)
Apr 25, 2017 10.56 10.63 10.52 10.63 8,359,890 +0.08(+0.79%)
Apr 24, 2017 10.54 10.56 10.49 10.54 5,967,655 +0.06(+0.56%)
Apr 21, 2017 10.54 10.54 10.46 10.49 4,424,386 -0.04(-0.40%)
Apr 20, 2017 10.54 10.56 10.49 10.53 5,463,598 +0.03(+0.24%)
Apr 19, 2017 10.56 10.59 10.49 10.50 6,504,536 -0.04(-0.40%)
Apr 18, 2017 10.52 10.56 10.49 10.54 4,949,796 +0.01(+0.08%)
Apr 17, 2017 10.55 10.56 10.49 10.54 4,467,635 +0.00(+0.00%)
Apr 13, 2017 10.57 10.61 10.53 10.54 9,125,113 -0.04(-0.39%)
Apr 12, 2017 10.64 10.64 10.57 10.58 7,276,403 -0.05(-0.47%)
Apr 11, 2017 10.64 10.69 10.62 10.63 6,917,851 -0.03(-0.23%)
Apr 10, 2017 10.72 10.73 10.65 10.65 8,956,457 -0.02(-0.16%)
Apr 07, 2017 10.71 10.72 10.66 10.67 10,414,458 -0.02(-0.16%)
Apr 06, 2017 10.61 10.72 10.61 10.69 9,969,217 +0.08(+0.71%)
Apr 05, 2017 10.73 10.76 10.61 10.61 10,872,921 -0.04(-0.39%)
Apr 04, 2017 10.64 10.67 10.58 10.65 7,598,906 +0.04(+0.39%)
Apr 03, 2017 10.64 10.69 10.54 10.61 21,601,984 +0.00(+0.00%)
Mar 31, 2017 10.54 10.64 10.52 10.61 6,075,156 +0.08(+0.71%)
Mar 30, 2017 10.58 10.59 10.51 10.54 5,875,866 -0.02(-0.16%)
Mar 29, 2017 10.49 10.59 10.46 10.55 6,913,984 +0.07(+0.64%)
Mar 28, 2017 10.45 10.50 10.44 10.49 8,382,811 +0.06(+0.56%)
Mar 27, 2017 10.44 10.45 10.39 10.43 11,293,741 -0.05(-0.48%)
Mar 24, 2017 10.49 10.53 10.48 10.48 7,099,160 +0.01(+0.08%)
Mar 23, 2017 10.43 10.53 10.40 10.47 8,950,369 +0.05(+0.48%)
Mar 22, 2017 10.40 10.44 10.39 10.42 5,737,081 -0.02(-0.24%)
Mar 21, 2017 10.54 10.58 10.39 10.44 6,584,679 -0.08(-0.77%)
Mar 20, 2017 10.52 10.54 10.45 10.52 6,774,682 +0.01(+0.05%)
Mar 17, 2017 10.60 10.63 10.49 10.52 8,144,060 -0.08(-0.71%)
Mar 16, 2017 10.64 10.66 10.57 10.59 7,210,219 -0.03(-0.31%)
Mar 15, 2017 10.58 10.64 10.52 10.63 9,134,447 +0.13(+1.19%)
Mar 14, 2017 10.57 10.59 10.47 10.50 8,415,148 -0.12(-1.10%)
Mar 13, 2017 10.59 10.63 10.58 10.62 8,619,854 +0.03(+0.32%)
Mar 10, 2017 10.62 10.65 10.54 10.59 13,311,909 +0.00(+0.00%)
Mar 09, 2017 10.60 10.64 10.48 10.59 22,455,732 -0.08(-0.71%)
Mar 08, 2017 10.78 10.80 10.64 10.66 9,768,372 -0.14(-1.31%)
Mar 07, 2017 10.84 10.85 10.75 10.80 8,582,602 -0.03(-0.23%)
Mar 06, 2017 10.84 10.84 10.75 10.83 7,414,826 +0.00(+0.00%)
Mar 03, 2017 10.84 10.85 10.80 10.83 10,947,548 +0.01(+0.08%)
Mar 02, 2017 10.81 10.85 10.77 10.82 11,083,648 -0.01(-0.08%)
Mar 01, 2017 10.79 10.85 10.75 10.83 13,862,561 +0.09(+0.86%)
Feb 28, 2017 10.69 10.77 10.67 10.74 12,831,462 +0.06(+0.55%)
Feb 27, 2017 10.72 10.73 10.67 10.68 11,345,043 -0.03(-0.23%)
Feb 24, 2017 10.74 10.76 10.66 10.70 15,222,827 -0.08(-0.77%)
Feb 23, 2017 10.89 10.90 10.73 10.79 16,248,221 -0.03(-0.31%)
Feb 22, 2017 10.89 10.91 10.80 10.82 9,995,116 -0.08(-0.77%)
Feb 21, 2017 10.94 10.94 10.87 10.90 14,029,363 +0.07(+0.62%)
Feb 17, 2017 10.84 10.84 10.84 0 -0.06(-0.54%)
Feb 16, 2017 10.99 11.05 10.87 10.89 9,375,913 -0.04(-0.38%)
Feb 15, 2017 10.94 10.97 10.91 10.94 16,476,360 +0.00(+0.00%)
Feb 14, 2017 10.88 10.94 10.84 10.94 7,987,583 +0.06(+0.54%)
Feb 13, 2017 10.89 10.90 10.82 10.88 11,338,180 -0.01(-0.08%)
Feb 10, 2017 10.91 10.94 10.84 10.89 7,337,344 +0.05(+0.46%)
Feb 09, 2017 10.88 10.90 10.84 10.84 8,821,960 +0.00(+0.00%)
Feb 08, 2017 10.87 10.74 10.84 14,099,860 +0.74(+7.32%)
Feb 07, 2017 10.14 10.15 10.04 10.10 14,617,437 -0.05(-0.53%)
Feb 06, 2017 10.15 10.17 10.11 10.15 11,985,971 +0.00(+0.00%)
Feb 03, 2017 10.15 10.17 10.10 10.15 11,701,816 +0.06(+0.61%)
Feb 02, 2017 10.10 10.11 10.01 10.09 11,739,844 +0.02(+0.15%)
Feb 01, 2017 10.07 10.09 9.998 10.07 12,676,206 +0.14(+1.38%)
Jan 31, 2017 9.933 9.945 9.838 9.937 11,312,173 +0.02(+0.15%)
Jan 30, 2017 10.05 10.05 9.861 9.922 12,095,268 -0.13(-1.29%)
Jan 27, 2017 10.09 10.09 9.975 10.05 15,919,950 -0.04(-0.38%)
Jan 26, 2017 10.10 10.10 10.03 10.09 14,136,352 +0.11(+1.15%)
Jan 25, 2017 9.929 9.998 9.868 9.975 17,298,794 +0.14(+1.40%)
Jan 24, 2017 9.738 9.868 9.708 9.838 13,089,959 +0.15(+1.50%)
Jan 23, 2017 9.708 9.738 9.647 9.693 16,759,323 -0.01(-0.08%)
Jan 20, 2017 9.723 9.754 9.700 9.700 6,638,725 +0.02(+0.24%)
Jan 19, 2017 9.700 9.738 9.670 9.677 7,208,237 -0.03(-0.31%)
Jan 18, 2017 9.761 9.777 9.700 9.708 7,936,702 -0.05(-0.55%)
Jan 17, 2017 9.761 9.800 9.754 9.761 9,692,371 +0.02(+0.24%)
Jan 13, 2017 9.738 9.738 9.738 0 +0.04(+0.39%)
Jan 12, 2017 9.777 9.803 9.685 9.700 7,953,545 -0.03(-0.31%)
Jan 11, 2017 9.693 9.738 9.677 9.731 8,194,452 +0.08(+0.87%)
Jan 10, 2017 9.754 9.761 9.639 9.647 15,333,880 -0.08(-0.86%)
Jan 09, 2017 9.822 9.822 9.723 9.731 11,871,776 -0.05(-0.55%)
Jan 06, 2017 9.815 9.838 9.777 9.784 13,931,830 +0.01(+0.08%)
Jan 05, 2017 9.754 9.800 9.746 9.777 11,551,431 +0.02(+0.16%)
Jan 04, 2017 9.731 9.777 9.685 9.761 12,288,655 +0.03(+0.31%)
Jan 03, 2017 9.693 9.769 9.662 9.731 16,961,272 +0.11(+1.11%)
Dec 30, 2016 9.624 9.624 9.624 0 -0.01(-0.08%)
Dec 29, 2016 9.677 9.677 9.616 9.632 5,393,281 -0.03(-0.32%)
Dec 28, 2016 9.716 9.723 9.647 9.662 7,192,443 -0.05(-0.47%)
Dec 27, 2016 9.716 9.738 9.677 9.708 8,646,846 -0.01(-0.08%)
Dec 23, 2016 9.716 9.716 9.716 0 +0.05(+0.55%)
Dec 22, 2016 9.563 9.685 9.548 9.662 12,542,115 +0.11(+1.20%)
Dec 21, 2016 9.509 9.578 9.471 9.548 18,631,536 +0.04(+0.40%)
Dec 20, 2016 9.471 9.509 9.441 9.509 10,927,810 +0.08(+0.81%)
Dec 19, 2016 9.479 9.483 9.395 9.433 8,844,411 -0.05(-0.48%)
Dec 16, 2016 9.326 9.479 9.326 9.479 10,361,332 +0.11(+1.22%)
Dec 15, 2016 9.273 9.387 9.204 9.364 14,455,135 +0.08(+0.82%)
Dec 14, 2016 9.364 9.392 9.280 9.288 9,066,297 -0.12(-1.30%)
Dec 13, 2016 9.425 9.425 9.349 9.410 11,354,727 +0.00(+0.00%)
Dec 12, 2016 9.479 9.479 9.349 9.410 12,779,927 +0.07(+0.74%)
Dec 09, 2016 9.387 9.399 9.341 9.341 9,234,863 -0.03(-0.33%)
Dec 08, 2016 9.318 9.379 9.288 9.372 7,570,418 +0.06(+0.66%)
Dec 07, 2016 9.257 9.326 9.204 9.311 10,202,607 +0.06(+0.66%)
Dec 06, 2016 9.250 9.303 9.189 9.250 8,149,595 -0.02(-0.25%)
Dec 05, 2016 9.326 9.349 9.234 9.273 10,393,206 -0.05(-0.49%)
Dec 02, 2016 9.273 9.379 9.242 9.318 13,709,355 +0.06(+0.66%)
Dec 01, 2016 9.578 9.578 9.242 9.257 16,441,912 -0.18(-1.94%)
Nov 30, 2016 9.349 9.471 9.318 9.441 16,332,829 +0.32(+3.52%)
Nov 29, 2016 9.150 9.150 8.990 9.120 13,668,885 -0.07(-0.75%)
Nov 28, 2016 9.364 9.372 9.189 9.189 8,019,933 -0.15(-1.64%)
Nov 25, 2016 9.418 9.425 9.334 9.341 2,421,540 -0.06(-0.65%)
Nov 23, 2016 9.402 9.402 9.402 0 +0.02(+0.24%)
Nov 22, 2016 9.402 9.448 9.336 9.379 14,751,942 +0.00(+0.00%)
Nov 21, 2016 9.509 9.540 9.341 9.379 12,150,682 +0.00(+0.00%)
Nov 18, 2016 9.379 9.387 9.303 9.379 9,520,909 +0.03(+0.33%)
Nov 17, 2016 9.410 9.410 9.295 9.349 12,064,551 +0.09(+0.99%)
Nov 16, 2016 9.387 9.402 9.250 9.257 10,475,194 -0.14(-1.46%)
Nov 15, 2016 9.433 9.440 9.341 9.395 11,039,199 +0.08(+0.90%)
Nov 14, 2016 9.211 9.334 9.176 9.311 17,986,310 +0.11(+1.25%)
Nov 11, 2016 9.280 9.303 9.089 9.196 15,279,918 -0.13(-1.39%)
Nov 10, 2016 9.273 9.364 9.242 9.326 31,208,488 +0.10(+1.08%)
Nov 09, 2016 9.066 9.279 9.021 9.227 16,203,647 +0.99(+12.06%)
Nov 08, 2016 8.206 8.303 8.179 8.234 7,654,717 +0.03(+0.33%)
Nov 07, 2016 8.213 8.279 8.193 8.206 10,298,170 +0.05(+0.67%)
Nov 04, 2016 8.199 8.206 8.120 8.151 20,226,230 -0.06(-0.75%)
Nov 03, 2016 8.261 8.282 8.186 8.213 15,894,758 -0.07(-0.83%)
Nov 02, 2016 8.344 8.344 8.117 8.282 18,950,906 -0.08(-0.90%)
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.