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

Alps Alerian MLP ETF (NY: AMLP )

46.99 +0.33 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2014 5.997 6.006 5.932 5.968 15,645,425 +0.01(+0.11%)
Oct 30, 2014 6.029 6.030 5.955 5.961 10,693,328 -0.07(-1.12%)
Oct 29, 2014 6.032 6.045 5.971 6.029 12,185,422 +0.01(+0.11%)
Oct 28, 2014 6.026 6.040 5.990 6.022 10,685,532 +0.01(+0.21%)
Oct 27, 2014 5.997 6.026 6.026 6.009 14,679,549 -0.02(-0.27%)
Oct 24, 2014 6.000 6.045 5.987 6.026 11,829,163 +0.02(+0.37%)
Oct 23, 2014 5.993 6.032 5.987 6.003 11,165,030 +0.05(+0.81%)
Oct 22, 2014 6.006 6.051 5.948 5.955 14,901,773 -0.05(-0.86%)
Oct 21, 2014 5.971 6.032 5.942 6.006 18,463,192 +0.07(+1.14%)
Oct 20, 2014 5.916 5.952 5.859 5.939 16,382,092 +0.03(+0.49%)
Oct 17, 2014 5.958 5.977 5.806 5.910 27,558,386 +0.02(+0.27%)
Oct 16, 2014 5.698 5.942 5.653 5.894 41,195,824 +0.17(+2.92%)
Oct 15, 2014 5.566 5.740 5.380 5.727 48,053,988 +0.16(+2.89%)
Oct 14, 2014 5.637 5.669 5.341 5.566 46,444,420 +0.01(+0.12%)
Oct 13, 2014 5.833 5.865 5.560 5.560 26,325,254 -0.26(-4.52%)
Oct 10, 2014 5.868 5.894 5.724 5.823 29,494,578 -0.05(-0.93%)
Oct 09, 2014 6.019 6.022 5.862 5.878 29,809,044 -0.14(-2.35%)
Oct 08, 2014 6.048 6.054 5.929 6.019 14,870,666 -0.03(-0.43%)
Oct 07, 2014 6.080 6.103 6.038 6.045 9,878,412 -0.04(-0.63%)
Oct 06, 2014 6.125 6.129 6.064 6.083 8,394,382 -0.04(-0.58%)
Oct 03, 2014 6.119 6.135 6.093 6.119 10,088,232 +0.00(+0.05%)
Oct 02, 2014 6.096 6.125 6.004 6.115 13,690,036 +0.02(+0.32%)
Oct 01, 2014 6.160 6.189 6.090 6.096 11,833,612 -0.06(-0.99%)
Sep 30, 2014 6.132 6.164 6.077 6.157 8,816,518 +0.03(+0.52%)
Sep 29, 2014 6.070 6.128 6.070 6.125 8,056,516 +0.02(+0.32%)
Sep 26, 2014 6.067 6.115 6.019 6.106 8,541,071 +0.04(+0.74%)
Sep 25, 2014 6.090 6.106 6.026 6.061 13,607,577 -0.02(-0.37%)
Sep 24, 2014 6.064 6.103 6.011 6.083 11,289,016 +0.02(+0.32%)
Sep 23, 2014 6.103 6.122 6.064 6.064 7,818,486 -0.05(-0.89%)
Sep 22, 2014 6.180 6.183 6.106 6.119 9,040,164 -0.06(-1.04%)
Sep 19, 2014 6.154 6.189 6.151 6.183 8,973,456 +0.02(+0.36%)
Sep 18, 2014 6.138 6.170 6.106 6.160 9,475,505 +0.02(+0.37%)
Sep 17, 2014 6.125 6.151 6.107 6.138 7,555,399 +0.02(+0.31%)
Sep 16, 2014 6.061 6.141 6.054 6.119 9,059,763 +0.05(+0.79%)
Sep 15, 2014 6.080 6.087 6.029 6.070 11,039,463 -0.02(-0.32%)
Sep 12, 2014 6.170 6.170 6.058 6.090 10,620,779 -0.09(-1.40%)
Sep 11, 2014 6.180 6.180 6.132 6.176 8,786,181 -0.00(-0.05%)
Sep 10, 2014 6.193 6.194 6.164 6.180 7,390,011 -0.01(-0.10%)
Sep 09, 2014 6.186 6.196 6.164 6.186 6,503,682 +0.00(+0.00%)
Sep 08, 2014 6.167 6.186 6.159 6.186 5,554,519 +0.01(+0.10%)
Sep 05, 2014 6.164 6.180 6.141 6.180 6,726,560 +0.02(+0.26%)
Sep 04, 2014 6.189 6.199 6.144 6.164 9,810,991 -0.03(-0.47%)
Sep 03, 2014 6.196 6.202 6.180 6.193 12,004,648 +0.01(+0.10%)
Sep 02, 2014 6.209 6.215 6.176 6.186 8,641,170 -0.02(-0.26%)
Aug 29, 2014 6.180 6.202 6.202 6.202 6,913,972 +0.04(+0.57%)
Aug 28, 2014 6.151 6.170 6.147 6.167 5,977,384 +0.01(+0.21%)
Aug 27, 2014 6.154 6.160 6.136 6.154 16,302,466 +0.01(+0.16%)
Aug 26, 2014 6.135 6.151 6.125 6.144 7,357,080 +0.01(+0.21%)
Aug 25, 2014 6.109 6.128 6.075 6.132 7,473,494 +0.04(+0.58%)
Aug 22, 2014 6.122 6.125 6.083 6.096 7,606,954 -0.02(-0.37%)
Aug 21, 2014 6.135 6.135 6.096 6.119 7,869,720 -0.01(-0.16%)
Aug 20, 2014 6.093 6.132 6.091 6.128 8,331,042 +0.03(+0.53%)
Aug 19, 2014 6.080 6.103 6.077 6.096 9,422,125 +0.02(+0.26%)
Aug 18, 2014 6.087 6.087 6.067 6.080 6,984,460 -0.01(-0.11%)
Aug 15, 2014 6.061 6.090 6.043 6.087 9,596,218 +0.04(+0.64%)
Aug 14, 2014 6.026 6.058 6.019 6.048 8,404,902 +0.04(+0.64%)
Aug 13, 2014 5.984 6.037 5.950 6.009 9,198,731 +0.04(+0.59%)
Aug 12, 2014 5.987 6.003 5.948 5.974 9,185,094 -0.03(-0.53%)
Aug 11, 2014 6.022 6.048 5.977 6.006 21,656,870 +0.17(+2.97%)
Aug 08, 2014 5.839 5.846 5.785 5.833 7,998,218 +0.02(+0.28%)
Aug 07, 2014 5.820 5.852 5.794 5.817 7,628,079 +0.01(+0.17%)
Aug 06, 2014 5.820 5.836 5.788 5.807 8,838,602 +0.34(+6.29%)
Aug 05, 2014 5.514 5.532 5.452 5.463 9,945,308 -0.07(-1.23%)
Aug 04, 2014 5.446 5.532 5.431 5.532 13,781,865 +0.08(+1.47%)
Aug 01, 2014 5.469 5.484 5.410 5.452 13,944,217 -0.03(-0.49%)
Jul 31, 2014 5.541 5.546 5.475 5.478 10,353,306 -0.08(-1.39%)
Jul 30, 2014 5.615 5.615 5.535 5.555 9,504,822 -0.04(-0.79%)
Jul 29, 2014 5.618 5.641 5.594 5.600 7,536,105 -0.02(-0.32%)
Jul 28, 2014 5.626 5.629 5.597 5.618 6,752,690 +0.00(+0.05%)
Jul 25, 2014 5.626 5.635 5.603 5.615 6,785,023 -0.01(-0.21%)
Jul 24, 2014 5.650 5.665 5.624 5.626 10,994,684 -0.02(-0.37%)
Jul 23, 2014 5.647 5.680 5.644 5.647 8,434,208 +0.01(+0.11%)
Jul 22, 2014 5.624 5.653 5.621 5.641 6,847,305 +0.02(+0.42%)
Jul 21, 2014 5.612 5.621 5.591 5.618 6,724,391 +0.00(+0.05%)
Jul 18, 2014 5.618 5.626 5.603 5.615 6,819,067 +0.01(+0.11%)
Jul 17, 2014 5.600 5.624 5.588 5.609 11,026,026 +0.00(+0.05%)
Jul 16, 2014 5.579 5.606 5.576 5.606 9,003,528 +0.04(+0.64%)
Jul 15, 2014 5.570 5.576 5.543 5.570 6,639,815 +0.01(+0.11%)
Jul 14, 2014 5.573 5.585 5.552 5.564 7,823,112 +0.00(+0.00%)
Jul 11, 2014 5.543 5.570 5.529 5.564 6,710,668 +0.02(+0.32%)
Jul 10, 2014 5.549 5.555 5.508 5.546 10,676,481 -0.01(-0.27%)
Jul 09, 2014 5.520 5.561 5.500 5.561 11,723,981 +0.05(+0.91%)
Jul 08, 2014 5.532 5.540 5.499 5.511 12,536,074 -0.02(-0.43%)
Jul 07, 2014 5.582 5.591 5.517 5.535 10,919,945 -0.05(-0.85%)
Jul 03, 2014 5.635 5.582 5.582 5.582 10,487,686 -0.04(-0.74%)
Jul 02, 2014 5.647 5.650 5.615 5.624 8,421,096 -0.02(-0.42%)
Jul 01, 2014 5.641 5.650 5.627 5.647 9,484,774 +0.01(+0.26%)
Jun 30, 2014 5.612 5.632 5.594 5.632 11,959,646 +0.02(+0.42%)
Jun 27, 2014 5.591 5.618 5.582 5.609 18,745,992 +0.01(+0.26%)
Jun 26, 2014 5.591 5.597 5.576 5.594 8,798,480 +0.01(+0.11%)
Jun 25, 2014 5.570 5.597 5.558 5.588 8,882,986 +0.02(+0.43%)
Jun 24, 2014 5.543 5.588 5.543 5.564 10,313,329 +0.02(+0.32%)
Jun 23, 2014 5.502 5.549 5.484 5.546 9,461,849 +0.05(+0.86%)
Jun 20, 2014 5.529 5.532 5.487 5.499 13,866,873 -0.02(-0.43%)
Jun 19, 2014 5.455 5.529 5.434 5.523 16,388,704 +0.07(+1.36%)
Jun 18, 2014 5.490 5.493 5.428 5.449 16,901,858 -0.03(-0.59%)
Jun 17, 2014 5.508 5.508 5.478 5.481 9,387,788 -0.02(-0.32%)
Jun 16, 2014 5.463 5.499 5.455 5.499 13,129,267 +0.04(+0.76%)
Jun 13, 2014 5.458 5.469 5.428 5.458 8,544,172 +0.01(+0.16%)
Jun 12, 2014 5.469 5.478 5.440 5.449 10,809,802 -0.02(-0.43%)
Jun 11, 2014 5.478 5.487 5.458 5.472 7,333,844 -0.01(-0.22%)
Jun 10, 2014 5.466 5.499 5.465 5.484 8,632,259 +0.01(+0.11%)
Jun 06, 2014 5.455 5.484 5.455 5.478 11,715,373 +0.02(+0.38%)
Jun 05, 2014 5.455 5.463 5.432 5.458 10,318,743 +0.01(+0.16%)
Jun 04, 2014 5.407 5.455 5.401 5.449 6,971,427 +0.02(+0.38%)
Jun 03, 2014 5.437 5.448 5.422 5.428 10,596,968 -0.01(-0.11%)
Jun 02, 2014 5.407 5.437 5.395 5.434 8,635,687 +0.03(+0.49%)
May 30, 2014 5.386 5.410 5.369 5.407 10,030,704 +0.03(+0.50%)
May 29, 2014 5.383 5.401 5.372 5.380 8,725,974 -0.00(-0.05%)
May 28, 2014 5.401 5.404 5.366 5.383 9,932,955 -0.01(-0.11%)
May 27, 2014 5.410 5.413 5.375 5.389 7,898,766 -0.01(-0.16%)
May 23, 2014 5.401 5.398 5.398 5.398 14,603,824 +0.00(+0.05%)
May 22, 2014 5.380 5.398 5.379 5.395 6,111,575 +0.02(+0.33%)
May 21, 2014 5.372 5.386 5.360 5.377 9,469,126 +0.01(+0.22%)
May 20, 2014 5.357 5.372 5.345 5.366 9,780,818 +0.01(+0.28%)
May 19, 2014 5.375 5.383 5.348 5.351 9,708,244 -0.02(-0.33%)
May 16, 2014 5.366 5.377 5.354 5.369 8,295,078 +0.01(+0.22%)
May 15, 2014 5.360 5.363 5.324 5.357 7,728,497 +0.00(+0.01%)
May 14, 2014 5.342 5.357 5.330 5.356 10,773,535 +0.02(+0.38%)
May 13, 2014 5.363 5.366 5.330 5.336 12,268,737 -0.01(-0.22%)
May 12, 2014 5.351 5.363 5.336 5.348 7,547,011 +0.01(+0.28%)
May 09, 2014 5.363 5.372 5.321 5.333 7,970,560 -0.02(-0.33%)
May 08, 2014 5.401 5.407 5.330 5.351 12,846,552 -0.06(-1.04%)
May 07, 2014 5.377 5.407 5.351 5.407 8,147,060 +0.05(+0.88%)
May 06, 2014 5.380 5.389 5.342 5.360 9,079,793 +0.32(+6.32%)
May 05, 2014 5.005 5.049 4.998 5.041 22,846,960 +0.04(+0.71%)
May 02, 2014 4.989 5.005 4.975 5.005 8,380,412 +0.02(+0.38%)
May 01, 2014 4.973 4.992 4.964 4.986 8,051,736 +0.02(+0.50%)
Apr 30, 2014 4.975 4.975 4.948 4.962 8,049,210 -0.01(-0.17%)
Apr 29, 2014 4.942 4.973 4.940 4.970 10,051,724 +0.04(+0.72%)
Apr 28, 2014 4.934 4.942 4.915 4.934 9,649,407 +0.01(+0.28%)
Apr 25, 2014 4.942 4.967 4.904 4.920 8,111,472 -0.02(-0.39%)
Apr 24, 2014 5.000 5.000 4.934 4.940 16,770,524 -0.03(-0.55%)
Apr 23, 2014 4.973 4.986 4.962 4.967 7,897,685 -0.01(-0.17%)
Apr 22, 2014 4.978 5.000 4.970 4.975 10,468,097 +0.01(+0.11%)
Apr 21, 2014 4.956 4.973 4.945 4.970 15,102,866 +0.02(+0.39%)
Apr 17, 2014 4.931 4.951 4.951 4.951 11,641,500 +0.02(+0.39%)
Apr 16, 2014 4.920 4.942 4.904 4.931 10,899,319 +0.02(+0.50%)
Apr 15, 2014 4.918 4.926 4.894 4.907 14,384,542 -0.01(-0.17%)
Apr 14, 2014 4.920 4.953 4.912 4.915 11,804,340 +0.00(+0.06%)
Apr 11, 2014 4.866 4.915 4.860 4.912 53,663,952 +0.05(+0.96%)
Apr 10, 2014 4.896 4.918 4.855 4.866 7,662,865 -0.03(-0.62%)
Apr 09, 2014 4.890 4.915 4.871 4.896 9,346,802 +0.01(+0.22%)
Apr 08, 2014 4.882 4.896 4.860 4.885 9,825,354 +0.02(+0.51%)
Apr 07, 2014 4.901 4.907 4.852 4.860 9,430,236 -0.03(-0.67%)
Apr 04, 2014 4.901 4.923 4.893 4.893 9,011,669 +0.00(+0.06%)
Apr 03, 2014 4.890 4.910 4.877 4.890 9,978,044 +0.01(+0.17%)
Apr 02, 2014 4.885 4.896 4.874 4.882 12,272,179 -0.01(-0.11%)
Apr 01, 2014 4.844 4.893 4.838 4.888 13,015,653 +0.05(+1.02%)
Mar 31, 2014 4.822 4.838 4.814 4.838 11,030,250 +0.02(+0.40%)
Mar 28, 2014 4.794 4.819 4.783 4.819 6,413,629 +0.03(+0.63%)
Mar 27, 2014 4.781 4.794 4.770 4.789 7,051,364 +0.01(+0.29%)
Mar 26, 2014 4.781 4.789 4.767 4.775 11,114,837 +0.01(+0.11%)
Mar 25, 2014 4.783 4.789 4.762 4.770 6,562,628 -0.00(-0.06%)
Mar 24, 2014 4.794 4.803 4.753 4.773 10,849,879 -0.02(-0.34%)
Mar 21, 2014 4.803 4.803 4.781 4.789 10,779,100 -0.01(-0.11%)
Mar 20, 2014 4.783 4.794 4.756 4.794 10,290,890 +0.01(+0.29%)
Mar 19, 2014 4.827 4.833 4.773 4.781 15,208,831 -0.04(-0.74%)
Mar 18, 2014 4.800 4.830 4.795 4.816 10,758,879 +0.02(+0.46%)
Mar 17, 2014 4.786 4.803 4.767 4.794 11,650,107 +0.02(+0.46%)
Mar 14, 2014 4.756 4.797 4.756 4.773 9,882,737 +0.02(+0.46%)
Mar 13, 2014 4.781 4.781 4.742 4.751 7,920,914 -0.02(-0.46%)
Mar 12, 2014 4.773 4.789 4.753 4.773 8,704,027 -0.01(-0.11%)
Mar 11, 2014 4.786 4.789 4.753 4.778 8,120,514 +0.00(+0.06%)
Mar 10, 2014 4.794 4.805 4.773 4.775 7,020,313 -0.02(-0.51%)
Mar 07, 2014 4.805 4.811 4.778 4.800 14,543,943 -0.00(-0.06%)
Mar 06, 2014 4.816 4.822 4.789 4.803 10,720,433 -0.01(-0.11%)
Mar 05, 2014 4.794 4.822 4.783 4.808 8,606,264 +0.01(+0.29%)
Mar 04, 2014 4.794 4.805 4.778 4.794 12,158,484 +0.02(+0.40%)
Mar 03, 2014 4.770 4.789 4.753 4.775 8,744,751 +0.01(+0.11%)
Feb 28, 2014 4.789 4.794 4.762 4.770 14,245,255 -0.02(-0.40%)
Feb 27, 2014 4.797 4.808 4.783 4.789 10,486,344 -0.02(-0.34%)
Feb 26, 2014 4.773 4.814 4.753 4.805 13,630,509 +0.04(+0.80%)
Feb 25, 2014 4.775 4.781 4.747 4.767 13,426,492 +0.00(+0.00%)
Feb 24, 2014 4.778 4.789 4.745 4.767 17,671,870 -0.02(-0.46%)
Feb 21, 2014 4.797 4.808 4.778 4.789 9,187,704 -0.00(-0.06%)
Feb 20, 2014 4.816 4.820 4.778 4.792 14,551,094 -0.02(-0.46%)
Feb 19, 2014 4.849 4.854 4.805 4.814 10,486,117 -0.04(-0.73%)
Feb 18, 2014 4.852 4.877 4.841 4.849 14,629,099 -0.01(-0.11%)
Feb 14, 2014 4.857 4.855 4.855 4.855 9,262,026 +0.01(+0.11%)
Feb 13, 2014 4.846 4.885 4.827 4.849 9,503,941 +0.01(+0.11%)
Feb 12, 2014 4.846 4.855 4.831 4.844 11,835,366 +0.00(+0.06%)
Feb 11, 2014 4.816 4.846 4.808 4.841 11,206,314 +0.03(+0.57%)
Feb 10, 2014 4.833 4.836 4.785 4.814 11,415,474 -0.02(-0.40%)
Feb 07, 2014 4.797 4.849 4.797 4.833 12,573,973 +0.04(+0.80%)
Feb 06, 2014 4.792 4.808 4.772 4.794 11,881,685 +0.33(+7.36%)
Feb 05, 2014 4.451 4.473 4.435 4.466 8,448,562 +0.02(+0.34%)
Feb 04, 2014 4.481 4.498 4.443 4.451 10,424,145 -0.03(-0.56%)
Feb 03, 2014 4.493 4.514 4.453 4.476 13,194,969 -0.02(-0.39%)
Jan 31, 2014 4.430 4.506 4.428 4.493 15,458,366 +0.04(+0.85%)
Jan 30, 2014 4.463 4.483 4.456 4.456 19,327,832 +0.01(+0.11%)
Jan 29, 2014 4.430 4.468 4.425 4.451 9,235,273 +0.00(+0.06%)
Jan 28, 2014 4.445 4.466 4.435 4.448 9,398,412 +0.02(+0.40%)
Jan 27, 2014 4.461 4.473 4.398 4.430 21,237,300 -0.03(-0.62%)
Jan 24, 2014 4.476 4.476 4.443 4.458 9,969,928 -0.02(-0.39%)
Jan 23, 2014 4.473 4.486 4.463 4.476 9,383,050 +0.00(+0.06%)
Jan 22, 2014 4.456 4.476 4.453 4.473 10,364,187 +0.03(+0.57%)
Jan 21, 2014 4.430 4.449 4.418 4.448 11,155,572 +0.04(+0.92%)
Jan 17, 2014 4.420 4.408 4.408 4.408 9,397,053 -0.02(-0.40%)
Jan 16, 2014 4.408 4.425 4.405 4.425 8,989,278 +0.01(+0.29%)
Jan 15, 2014 4.410 4.415 4.398 4.413 12,318,993 +0.00(+0.06%)
Jan 14, 2014 4.405 4.415 4.387 4.410 9,595,813 +0.02(+0.40%)
Jan 13, 2014 4.387 4.415 4.387 4.392 11,100,395 +0.00(+0.06%)
Jan 10, 2014 4.413 4.420 4.385 4.390 14,753,409 -0.01(-0.29%)
Jan 09, 2014 4.415 4.415 4.390 4.403 9,821,442 +0.00(+0.00%)
Jan 08, 2014 4.440 4.443 4.395 4.403 14,164,966 -0.03(-0.74%)
Jan 07, 2014 4.468 4.473 4.418 4.435 11,104,875 +0.00(+0.06%)
Jan 06, 2014 4.443 4.451 4.425 4.433 10,656,116 -0.01(-0.17%)
Jan 03, 2014 4.453 4.461 4.425 4.440 8,334,424 -0.01(-0.17%)
Jan 02, 2014 4.483 4.488 4.435 4.448 12,621,852 -0.04(-0.96%)
Dec 31, 2013 4.486 4.491 4.491 4.491 9,409,729 +0.01(+0.28%)
Dec 30, 2013 4.456 4.483 4.451 4.478 9,496,114 +0.03(+0.62%)
Dec 27, 2013 4.438 4.456 4.420 4.451 8,362,205 +0.02(+0.46%)
Dec 26, 2013 4.423 4.448 4.419 4.430 8,046,748 +0.01(+0.23%)
Dec 24, 2013 4.413 4.438 4.405 4.420 8,060,538 +0.02(+0.34%)
Dec 23, 2013 4.372 4.413 4.347 4.405 11,902,785 +0.05(+1.04%)
Dec 20, 2013 4.329 4.370 4.322 4.360 11,292,083 +0.03(+0.76%)
Dec 19, 2013 4.319 4.327 4.286 4.327 11,228,413 +0.02(+0.41%)
Dec 18, 2013 4.322 4.324 4.279 4.309 17,112,350 -0.01(-0.12%)
Dec 17, 2013 4.334 4.337 4.307 4.314 11,533,459 -0.02(-0.35%)
Dec 16, 2013 4.339 4.357 4.322 4.329 10,037,857 +0.00(+0.06%)
Dec 13, 2013 4.324 4.342 4.299 4.327 17,129,376 +0.01(+0.23%)
Dec 12, 2013 4.324 4.329 4.291 4.317 9,367,569 -0.00(-0.06%)
Dec 11, 2013 4.357 4.367 4.317 4.319 8,805,869 -0.03(-0.58%)
Dec 10, 2013 4.362 4.372 4.342 4.345 10,535,954 -0.01(-0.17%)
Dec 09, 2013 4.375 4.375 4.347 4.352 7,744,012 -0.01(-0.29%)
Dec 06, 2013 4.372 4.372 4.337 4.365 9,533,850 +0.01(+0.29%)
Dec 05, 2013 4.385 4.408 4.347 4.352 11,535,812 -0.03(-0.69%)
Dec 04, 2013 4.418 4.428 4.370 4.382 11,603,915 -0.04(-0.86%)
Dec 03, 2013 4.425 4.433 4.408 4.420 9,403,383 -0.01(-0.28%)
Dec 02, 2013 4.466 4.471 4.425 4.433 8,368,111 -0.03(-0.68%)
Nov 29, 2013 4.478 4.481 4.459 4.463 3,893,443 +0.01(+0.17%)
Nov 27, 2013 4.476 4.476 4.451 4.456 6,818,508 -0.00(-0.06%)
Nov 26, 2013 4.471 4.478 4.456 4.458 9,146,602 -0.01(-0.28%)
Nov 25, 2013 4.466 4.478 4.458 4.471 15,779,444 +0.01(+0.23%)
Nov 22, 2013 4.440 4.473 4.430 4.461 12,917,387 +0.03(+0.63%)
Nov 21, 2013 4.408 4.440 4.400 4.433 17,713,862 +0.03(+0.75%)
Nov 20, 2013 4.392 4.420 4.387 4.400 18,696,460 +0.00(+0.06%)
Nov 19, 2013 4.410 4.448 4.392 4.398 13,179,991 -0.05(-1.02%)
Nov 18, 2013 4.451 4.458 4.430 4.443 10,468,342 -0.00(-0.06%)
Nov 15, 2013 4.390 4.445 4.387 4.445 14,687,544 +0.04(+0.92%)
Nov 14, 2013 4.380 4.425 4.380 4.405 10,567,906 +0.00(+0.06%)
Nov 12, 2013 4.395 4.409 4.382 4.403 8,092,644 +0.00(+0.06%)
Nov 11, 2013 4.410 4.433 4.392 4.400 8,333,687 -0.02(-0.40%)
Nov 08, 2013 4.425 4.435 4.382 4.418 11,716,963 -0.01(-0.11%)
Nov 07, 2013 4.468 4.476 4.408 4.423 10,240,019 +0.25(+5.92%)
Nov 06, 2013 4.173 4.185 4.152 4.175 13,301,006 +0.01(+0.34%)
Nov 05, 2013 4.157 4.168 4.145 4.161 9,115,473 -0.01(-0.17%)
Nov 04, 2013 4.175 4.175 4.131 4.168 9,259,881 +0.01(+0.22%)
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.