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

First Trust New Opportunities MLP & Energy Fund (NY: FPL )

7.760 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2015 5.550 5.639 5.376 5.541 546,653 +0.02(+0.40%)
Sep 29, 2015 5.706 5.755 5.474 5.519 555,314 -0.21(-3.74%)
Sep 28, 2015 5.907 5.947 5.599 5.733 271,732 -0.24(-4.03%)
Sep 25, 2015 6.090 6.090 5.894 5.974 293,931 -0.03(-0.52%)
Sep 24, 2015 5.952 6.050 5.809 6.005 367,265 +0.01(+0.15%)
Sep 23, 2015 6.059 6.077 5.960 5.996 311,499 -0.02(-0.30%)
Sep 22, 2015 6.112 6.157 5.992 6.014 221,562 -0.11(-1.82%)
Sep 21, 2015 6.228 6.259 6.126 6.126 123,123 -0.01(-0.15%)
Sep 18, 2015 6.135 6.197 6.094 6.135 93,243 -0.05(-0.79%)
Sep 17, 2015 6.277 6.341 6.161 6.184 179,717 -0.06(-0.94%)
Sep 16, 2015 6.108 6.335 6.108 6.242 280,538 +0.19(+3.19%)
Sep 15, 2015 6.054 6.143 6.001 6.050 343,423 +0.05(+0.88%)
Sep 14, 2015 6.010 6.050 5.947 5.997 129,173 +0.04(+0.69%)
Sep 11, 2015 6.054 6.135 5.934 5.956 231,334 -0.16(-2.63%)
Sep 10, 2015 6.228 6.246 6.103 6.117 240,706 -0.08(-1.22%)
Sep 09, 2015 6.322 6.337 6.166 6.192 230,274 -0.12(-1.84%)
Sep 08, 2015 6.407 6.420 6.277 6.309 217,772 -0.03(-0.42%)
Sep 04, 2015 6.438 6.335 6.335 6.335 235,797 -0.17(-2.67%)
Sep 03, 2015 6.585 6.739 6.496 6.509 171,706 -0.09(-1.42%)
Sep 02, 2015 6.719 6.759 6.515 6.603 173,739 +0.00(+0.00%)
Sep 01, 2015 6.509 6.603 6.460 6.603 199,721 -0.03(-0.52%)
Aug 31, 2015 6.659 6.757 6.487 6.637 307,166 -0.04(-0.60%)
Aug 28, 2015 6.726 6.792 6.526 6.677 225,136 -0.03(-0.46%)
Aug 27, 2015 6.464 6.890 6.411 6.708 352,331 +0.34(+5.36%)
Aug 26, 2015 6.190 6.407 6.061 6.367 477,910 +0.32(+5.35%)
Aug 25, 2015 6.416 6.420 6.026 6.043 332,664 -0.11(-1.73%)
Aug 24, 2015 6.234 6.380 5.778 6.150 469,805 -0.30(-4.60%)
Aug 21, 2015 6.584 6.621 6.371 6.446 311,204 -0.15(-2.23%)
Aug 20, 2015 6.721 6.806 6.589 6.593 390,063 -0.14(-2.04%)
Aug 19, 2015 6.881 6.912 6.668 6.730 303,350 -0.11(-1.56%)
Aug 18, 2015 6.801 6.890 6.668 6.837 307,446 +0.05(+0.72%)
Aug 17, 2015 6.925 6.969 6.757 6.788 543,672 -0.16(-2.23%)
Aug 14, 2015 6.708 6.978 6.700 6.943 322,658 +0.20(+3.02%)
Aug 13, 2015 6.708 6.739 6.602 6.739 351,654 +0.04(+0.66%)
Aug 12, 2015 6.438 6.717 6.367 6.695 343,976 +0.23(+3.49%)
Aug 11, 2015 6.424 6.478 6.331 6.469 245,508 -0.01(-0.21%)
Aug 10, 2015 6.407 6.504 6.318 6.482 221,268 +0.15(+2.31%)
Aug 07, 2015 6.225 6.358 6.193 6.336 413,220 +0.13(+2.07%)
Aug 06, 2015 6.199 6.265 5.964 6.207 500,635 -0.03(-0.50%)
Aug 05, 2015 6.469 6.533 6.216 6.238 450,302 -0.21(-3.23%)
Aug 04, 2015 6.659 6.659 6.420 6.447 599,789 -0.23(-3.39%)
Aug 03, 2015 6.744 6.744 6.615 6.673 196,511 -0.15(-2.19%)
Jul 31, 2015 6.791 6.822 6.677 6.822 392,224 +0.04(+0.65%)
Jul 30, 2015 6.663 6.778 6.628 6.778 349,617 +0.13(+1.92%)
Jul 29, 2015 6.527 6.699 6.492 6.650 327,311 +0.14(+2.09%)
Jul 28, 2015 6.448 6.571 6.355 6.514 508,845 +0.08(+1.30%)
Jul 27, 2015 6.443 6.496 6.382 6.430 345,913 -0.07(-1.08%)
Jul 24, 2015 6.501 6.589 6.448 6.501 269,654 -0.02(-0.34%)
Jul 23, 2015 6.509 6.589 6.434 6.523 324,960 +0.06(+0.88%)
Jul 22, 2015 6.492 6.532 6.342 6.465 431,775 -0.04(-0.68%)
Jul 21, 2015 6.514 6.562 6.426 6.509 242,745 +0.04(+0.68%)
Jul 20, 2015 6.747 6.747 6.430 6.465 348,501 -0.22(-3.29%)
Jul 17, 2015 6.848 6.848 6.663 6.685 228,817 -0.15(-2.13%)
Jul 16, 2015 6.875 6.875 6.782 6.831 316,407 +0.00(+0.06%)
Jul 15, 2015 6.941 6.980 6.822 6.826 313,360 -0.10(-1.40%)
Jul 14, 2015 6.888 6.971 6.875 6.923 351,634 +0.00(+0.00%)
Jul 13, 2015 6.910 6.936 6.892 6.923 142,246 +0.03(+0.45%)
Jul 10, 2015 6.923 6.945 6.822 6.892 400,381 -0.01(-0.19%)
Jul 09, 2015 6.941 6.976 6.835 6.905 237,264 +0.09(+1.29%)
Jul 08, 2015 6.879 6.905 6.800 6.817 407,756 -0.11(-1.59%)
Jul 07, 2015 6.848 6.954 6.725 6.927 281,689 +0.11(+1.55%)
Jul 06, 2015 6.817 6.875 6.800 6.822 211,196 -0.06(-0.90%)
Jul 02, 2015 6.822 6.883 6.883 6.883 473,057 +0.06(+0.90%)
Jul 01, 2015 6.883 6.901 6.787 6.822 231,982 -0.09(-1.27%)
Jun 30, 2015 6.892 6.914 6.848 6.910 367,326 +0.04(+0.64%)
Jun 29, 2015 6.888 6.888 6.831 6.866 361,520 -0.03(-0.38%)
Jun 26, 2015 6.932 6.932 6.844 6.892 438,945 -0.04(-0.57%)
Jun 25, 2015 7.033 7.033 6.919 6.932 267,438 -0.07(-0.94%)
Jun 24, 2015 7.015 7.037 6.985 6.998 196,716 -0.01(-0.19%)
Jun 23, 2015 7.011 7.051 6.989 7.011 322,569 +0.03(+0.38%)
Jun 22, 2015 7.046 7.051 6.954 6.985 284,232 +0.00(+0.06%)
Jun 19, 2015 7.002 7.013 6.971 6.980 166,160 -0.02(-0.31%)
Jun 18, 2015 7.073 7.073 6.998 7.002 218,149 -0.04(-0.50%)
Jun 17, 2015 7.090 7.117 7.015 7.037 200,572 -0.02(-0.31%)
Jun 16, 2015 7.051 7.099 7.007 7.059 363,061 -0.01(-0.19%)
Jun 15, 2015 7.029 7.095 6.980 7.073 317,396 +0.06(+0.82%)
Jun 12, 2015 7.020 7.042 6.949 7.015 387,120 -0.04(-0.62%)
Jun 11, 2015 7.121 7.130 7.015 7.059 217,872 -0.02(-0.31%)
Jun 10, 2015 7.227 7.227 7.064 7.081 226,690 -0.09(-1.23%)
Jun 09, 2015 7.227 7.231 7.152 7.169 220,826 -0.01(-0.18%)
Jun 08, 2015 7.218 7.249 7.169 7.183 165,994 -0.08(-1.09%)
Jun 05, 2015 7.253 7.279 7.169 7.262 192,349 -0.01(-0.12%)
Jun 04, 2015 7.354 7.354 7.222 7.271 227,651 -0.07(-1.02%)
Jun 03, 2015 7.381 7.412 7.328 7.346 152,394 -0.06(-0.83%)
Jun 02, 2015 7.425 7.454 7.394 7.407 251,681 +0.01(+0.12%)
Jun 01, 2015 7.469 7.469 7.398 7.398 130,622 -0.06(-0.83%)
May 29, 2015 7.469 7.491 7.425 7.460 181,981 -0.02(-0.24%)
May 28, 2015 7.522 7.522 7.442 7.478 199,524 -0.05(-0.64%)
May 27, 2015 7.561 7.588 7.473 7.526 270,494 -0.01(-0.18%)
May 26, 2015 7.689 7.689 7.478 7.539 264,021 -0.15(-1.95%)
May 22, 2015 7.574 7.689 7.689 7.689 82,023 +0.08(+1.10%)
May 21, 2015 7.676 7.676 7.583 7.605 198,288 -0.02(-0.23%)
May 20, 2015 7.684 7.684 7.623 7.623 284,575 -0.02(-0.29%)
May 19, 2015 7.812 7.812 7.605 7.645 186,048 -0.15(-1.86%)
May 18, 2015 7.808 7.830 7.755 7.790 112,372 +0.02(+0.23%)
May 15, 2015 7.825 7.830 7.764 7.772 111,484 -0.01(-0.17%)
May 14, 2015 7.786 7.808 7.746 7.786 107,673 +0.06(+0.74%)
May 13, 2015 7.667 7.746 7.642 7.728 121,802 +0.15(+1.92%)
May 12, 2015 7.588 7.618 7.544 7.583 113,815 +0.01(+0.17%)
May 11, 2015 7.596 7.610 7.548 7.570 174,183 -0.06(-0.81%)
May 08, 2015 7.627 7.654 7.592 7.632 147,424 +0.05(+0.64%)
May 07, 2015 7.693 7.693 7.583 7.583 84,123 -0.11(-1.49%)
May 06, 2015 7.786 7.786 7.623 7.698 128,313 -0.05(-0.63%)
May 05, 2015 7.768 7.772 7.720 7.746 83,593 +0.01(+0.17%)
May 04, 2015 7.799 7.799 7.724 7.733 107,719 -0.04(-0.57%)
May 01, 2015 7.794 7.794 7.702 7.777 66,348 -0.03(-0.39%)
Apr 30, 2015 7.812 7.847 7.759 7.808 217,485 -0.00(-0.06%)
Apr 29, 2015 7.702 7.813 7.675 7.812 180,893 +0.11(+1.49%)
Apr 28, 2015 7.720 7.733 7.667 7.698 211,926 +0.01(+0.17%)
Apr 27, 2015 7.733 7.816 7.676 7.684 291,525 -0.03(-0.34%)
Apr 24, 2015 7.733 7.750 7.649 7.711 159,335 +0.01(+0.11%)
Apr 23, 2015 7.645 7.706 7.645 7.702 180,484 +0.06(+0.81%)
Apr 22, 2015 7.636 7.671 7.605 7.640 117,678 +0.04(+0.46%)
Apr 21, 2015 7.693 7.693 7.596 7.605 317,539 -0.05(-0.69%)
Apr 20, 2015 7.680 7.726 7.640 7.658 90,751 +0.00(+0.06%)
Apr 17, 2015 7.715 7.742 7.623 7.654 264,953 -0.12(-1.58%)
Apr 16, 2015 7.781 7.838 7.777 7.777 223,916 -0.03(-0.39%)
Apr 15, 2015 7.764 7.834 7.724 7.808 201,733 +0.11(+1.37%)
Apr 14, 2015 7.627 7.733 7.627 7.702 110,789 +0.07(+0.87%)
Apr 13, 2015 7.676 7.693 7.627 7.636 107,653 -0.00(-0.06%)
Apr 10, 2015 7.649 7.676 7.627 7.640 102,441 +0.01(+0.17%)
Apr 09, 2015 7.632 7.640 7.544 7.627 114,413 +0.03(+0.41%)
Apr 08, 2015 7.623 7.674 7.583 7.596 162,227 -0.06(-0.75%)
Apr 07, 2015 7.548 7.662 7.548 7.654 123,728 +0.06(+0.75%)
Apr 06, 2015 7.508 7.627 7.500 7.596 158,774 +0.10(+1.29%)
Apr 02, 2015 7.526 7.500 7.500 7.500 147,234 -0.01(-0.18%)
Apr 01, 2015 7.530 7.548 7.493 7.513 122,342 -0.01(-0.12%)
Mar 31, 2015 7.640 7.693 7.500 7.522 256,216 -0.13(-1.67%)
Mar 30, 2015 7.662 7.671 7.614 7.649 142,564 +0.03(+0.40%)
Mar 27, 2015 7.583 7.676 7.548 7.618 176,578 +0.06(+0.86%)
Mar 26, 2015 7.566 7.596 7.517 7.554 158,762 +0.04(+0.56%)
Mar 25, 2015 7.535 7.552 7.491 7.511 256,982 +0.03(+0.39%)
Mar 24, 2015 7.702 7.702 7.460 7.482 277,038 -0.18(-2.41%)
Mar 23, 2015 7.614 7.702 7.596 7.667 138,597 +0.07(+0.87%)
Mar 20, 2015 7.574 7.623 7.544 7.601 111,672 +0.09(+1.23%)
Mar 19, 2015 7.583 7.588 7.500 7.508 135,555 -0.11(-1.50%)
Mar 18, 2015 7.491 7.671 7.364 7.623 257,586 +0.08(+1.11%)
Mar 17, 2015 7.346 7.570 7.346 7.539 185,394 +0.16(+2.15%)
Mar 16, 2015 7.530 7.530 7.381 7.381 247,814 -0.11(-1.41%)
Mar 13, 2015 7.610 7.610 7.482 7.486 170,993 -0.11(-1.45%)
Mar 12, 2015 7.636 7.667 7.596 7.596 112,438 -0.03(-0.35%)
Mar 11, 2015 7.724 7.735 7.601 7.623 189,195 -0.12(-1.59%)
Mar 10, 2015 7.684 7.772 7.651 7.746 153,164 +0.04(+0.46%)
Mar 09, 2015 7.825 7.860 7.706 7.711 84,482 -0.13(-1.68%)
Mar 06, 2015 7.913 7.913 7.821 7.843 121,063 -0.08(-1.05%)
Mar 05, 2015 7.904 7.966 7.856 7.926 130,320 +0.06(+0.73%)
Mar 04, 2015 7.896 7.904 7.821 7.869 155,649 -0.04(-0.44%)
Mar 03, 2015 7.834 7.962 7.816 7.904 185,567 +0.07(+0.95%)
Mar 02, 2015 7.904 7.913 7.830 7.830 117,516 -0.11(-1.39%)
Feb 27, 2015 7.975 8.028 7.865 7.940 241,475 -0.04(-0.50%)
Feb 26, 2015 8.050 8.050 7.940 7.979 159,051 -0.07(-0.87%)
Feb 25, 2015 7.926 8.072 7.926 8.050 225,099 +0.12(+1.55%)
Feb 24, 2015 7.874 7.942 7.860 7.926 233,240 +0.06(+0.73%)
Feb 23, 2015 7.852 7.874 7.768 7.869 374,574 +0.02(+0.28%)
Feb 20, 2015 7.821 7.935 7.781 7.847 265,468 +0.06(+0.73%)
Feb 19, 2015 7.790 7.852 7.750 7.790 323,905 -0.05(-0.62%)
Feb 18, 2015 7.900 7.905 7.799 7.838 195,294 -0.05(-0.61%)
Feb 17, 2015 8.001 8.001 7.856 7.887 225,470 -0.10(-1.21%)
Feb 13, 2015 8.037 7.984 7.984 7.984 120,650 -0.00(-0.06%)
Feb 12, 2015 8.019 8.058 7.975 7.988 119,693 -0.01(-0.11%)
Feb 11, 2015 8.006 8.010 7.944 7.997 145,300 -0.03(-0.38%)
Feb 10, 2015 8.076 8.076 7.940 8.028 153,580 -0.00(-0.05%)
Feb 09, 2015 8.177 8.199 8.028 8.032 107,785 -0.09(-1.14%)
Feb 06, 2015 8.182 8.182 8.125 8.125 88,910 -0.01(-0.16%)
Feb 05, 2015 8.081 8.167 8.059 8.138 187,627 +0.11(+1.43%)
Feb 04, 2015 7.957 8.054 7.957 8.023 152,873 -0.02(-0.22%)
Feb 03, 2015 8.006 8.094 7.927 8.041 128,602 +0.15(+1.90%)
Feb 02, 2015 7.979 7.979 7.803 7.891 118,062 -0.04(-0.50%)
Jan 30, 2015 7.852 8.019 7.852 7.931 205,614 +0.00(+0.00%)
Jan 29, 2015 7.962 7.962 7.825 7.931 145,075 +0.01(+0.17%)
Jan 28, 2015 8.032 8.032 7.896 7.918 268,313 -0.09(-1.15%)
Jan 27, 2015 7.992 8.028 7.922 8.010 160,828 -0.02(-0.22%)
Jan 26, 2015 8.063 8.063 7.992 8.028 169,173 +0.01(+0.16%)
Jan 23, 2015 7.971 8.103 7.962 8.015 250,209 -0.02(-0.22%)
Jan 22, 2015 8.032 8.037 7.910 8.032 215,466 +0.06(+0.72%)
Jan 21, 2015 7.852 8.006 7.817 7.975 171,445 +0.18(+2.32%)
Jan 20, 2015 7.746 7.854 7.693 7.794 178,134 +0.03(+0.40%)
Jan 16, 2015 7.592 7.781 7.592 7.764 192,456 +0.23(+3.04%)
Jan 15, 2015 7.662 7.698 7.530 7.535 284,334 +0.04(+0.47%)
Jan 14, 2015 7.368 7.526 7.310 7.500 277,079 +0.08(+1.07%)
Jan 13, 2015 7.544 7.544 7.363 7.420 279,642 -0.07(-0.88%)
Jan 12, 2015 7.627 7.627 7.447 7.486 258,084 -0.18(-2.35%)
Jan 09, 2015 7.742 7.746 7.592 7.667 348,465 -0.02(-0.29%)
Jan 08, 2015 7.654 7.772 7.651 7.689 367,151 +0.08(+1.10%)
Jan 07, 2015 7.662 7.724 7.579 7.605 184,231 +0.02(+0.23%)
Jan 06, 2015 7.720 7.742 7.482 7.588 151,907 -0.09(-1.15%)
Jan 05, 2015 7.900 7.904 7.668 7.676 351,952 -0.29(-3.59%)
Jan 02, 2015 7.887 7.966 7.887 7.962 136,152 +0.08(+1.01%)
Dec 31, 2014 7.926 7.882 7.882 7.882 1,069,945 -0.02(-0.22%)
Dec 30, 2014 7.966 7.975 7.772 7.900 845,607 -0.06(-0.77%)
Dec 29, 2014 8.023 8.050 7.926 7.962 655,568 -0.03(-0.33%)
Dec 26, 2014 8.054 8.054 7.968 7.988 263,592 +0.02(+0.22%)
Dec 24, 2014 7.988 7.971 7.971 7.971 159,276 -0.00(-0.06%)
Dec 23, 2014 7.935 8.089 7.922 7.975 352,239 +0.04(+0.55%)
Dec 22, 2014 7.922 7.957 7.693 7.931 665,590 +0.01(+0.11%)
Dec 19, 2014 7.962 7.962 7.794 7.922 326,789 +0.04(+0.56%)
Dec 18, 2014 7.865 7.944 7.689 7.878 550,964 +0.17(+2.23%)
Dec 17, 2014 7.434 7.711 7.391 7.706 601,105 +0.37(+4.98%)
Dec 16, 2014 7.328 7.537 7.244 7.341 669,560 -0.06(-0.77%)
Dec 15, 2014 7.566 7.566 7.266 7.398 519,090 -0.07(-0.94%)
Dec 12, 2014 7.570 7.640 7.469 7.469 581,747 -0.16(-2.08%)
Dec 11, 2014 7.592 7.790 7.592 7.627 440,027 +0.00(+0.00%)
Dec 10, 2014 7.702 7.702 7.576 7.627 376,216 -0.12(-1.53%)
Dec 09, 2014 7.693 7.887 7.623 7.746 632,188 -0.03(-0.40%)
Dec 08, 2014 7.966 8.006 7.662 7.777 828,363 -0.23(-2.91%)
Dec 05, 2014 8.010 8.045 7.966 8.010 289,703 +0.03(+0.33%)
Dec 04, 2014 7.984 8.050 7.891 7.984 516,012 -0.00(-0.06%)
Dec 03, 2014 7.966 8.142 7.948 7.988 507,796 +0.07(+0.95%)
Dec 02, 2014 7.649 7.984 7.649 7.913 628,007 +0.23(+3.04%)
Dec 01, 2014 7.821 7.830 7.495 7.680 605,481 -0.22(-2.73%)
Nov 28, 2014 8.050 8.063 7.808 7.896 423,434 -0.24(-2.92%)
Nov 26, 2014 8.037 8.133 8.133 8.133 271,746 +0.07(+0.93%)
Nov 25, 2014 8.050 8.085 7.997 8.059 456,650 +0.03(+0.38%)
Nov 24, 2014 8.248 8.248 7.900 8.028 624,792 -0.13(-1.62%)
Nov 21, 2014 8.252 8.301 8.142 8.160 334,609 -0.03(-0.32%)
Nov 20, 2014 8.054 8.195 8.032 8.186 505,737 +0.15(+1.81%)
Nov 19, 2014 7.953 8.070 7.922 8.041 438,521 +0.12(+1.56%)
Nov 18, 2014 7.953 8.050 7.891 7.918 508,525 -0.04(-0.55%)
Nov 17, 2014 7.944 7.984 7.882 7.962 364,156 +0.04(+0.48%)
Nov 14, 2014 7.768 7.940 7.746 7.923 378,620 +0.23(+2.93%)
Nov 13, 2014 7.803 7.869 7.680 7.698 502,845 -0.10(-1.30%)
Nov 12, 2014 7.834 7.865 7.781 7.799 376,094 -0.07(-0.95%)
Nov 11, 2014 7.843 7.874 7.777 7.874 455,998 -0.02(-0.28%)
Nov 10, 2014 7.944 7.997 7.865 7.896 252,385 -0.06(-0.77%)
Nov 07, 2014 7.891 7.971 7.878 7.957 263,137 +0.10(+1.29%)
Nov 06, 2014 7.882 7.922 7.803 7.856 321,815 -0.04(-0.50%)
Nov 05, 2014 7.781 7.918 7.730 7.896 354,622 +0.15(+1.87%)
Nov 04, 2014 7.843 7.860 7.666 7.750 392,776 -0.12(-1.51%)
Nov 03, 2014 7.882 7.909 7.803 7.869 337,236 -0.02(-0.28%)
Oct 31, 2014 8.023 8.023 7.856 7.891 289,635 +0.00(+0.06%)
Oct 30, 2014 7.852 7.979 7.830 7.887 349,982 +0.03(+0.34%)
Oct 29, 2014 7.887 7.944 7.772 7.860 614,222 -0.03(-0.39%)
Oct 28, 2014 7.896 7.931 7.834 7.891 390,367 +0.03(+0.39%)
Oct 27, 2014 7.878 7.913 7.931 7.860 325,071 -0.07(-0.89%)
Oct 24, 2014 7.935 8.001 7.865 7.931 379,284 +0.03(+0.33%)
Oct 23, 2014 7.953 8.023 7.854 7.904 357,058 -0.01(-0.17%)
Oct 22, 2014 7.856 7.940 7.764 7.918 688,309 +0.13(+1.70%)
Oct 21, 2014 7.772 7.878 7.750 7.786 534,082 +0.09(+1.14%)
Oct 20, 2014 7.658 7.715 7.605 7.698 292,064 +0.03(+0.34%)
Oct 17, 2014 7.922 7.953 7.636 7.671 299,796 -0.13(-1.64%)
Oct 16, 2014 7.425 7.891 7.368 7.799 505,185 +0.29(+3.87%)
Oct 15, 2014 7.095 7.548 6.976 7.508 588,763 +0.35(+4.86%)
Oct 14, 2014 7.456 7.469 6.971 7.161 811,720 -0.10(-1.39%)
Oct 13, 2014 7.570 7.649 7.196 7.262 398,227 -0.35(-4.57%)
Oct 10, 2014 7.742 7.750 7.473 7.610 284,361 -0.17(-2.15%)
Oct 09, 2014 7.856 7.869 7.667 7.777 402,248 -0.07(-0.95%)
Oct 08, 2014 7.882 7.918 7.799 7.852 500,354 -0.06(-0.80%)
Oct 07, 2014 7.918 8.050 7.835 7.915 560,927 -0.01(-0.09%)
Oct 06, 2014 8.177 8.177 7.909 7.922 407,433 -0.20(-2.49%)
Oct 03, 2014 8.195 8.217 8.120 8.125 175,144 -0.06(-0.70%)
Oct 02, 2014 8.195 8.252 8.120 8.182 312,633 -0.03(-0.32%)
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.