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, 2013 12.39 12.41 12.32 12.41 631,820 -0.01(-0.11%)
Apr 29, 2013 12.38 12.45 12.26 12.42 668,622 +0.13(+1.08%)
Apr 26, 2013 12.20 12.31 12.21 12.29 469,836 +0.05(+0.37%)
Apr 25, 2013 12.32 12.33 12.21 12.24 851,197 -0.06(-0.51%)
Apr 24, 2013 12.14 12.35 12.14 12.31 1,079,145 +0.12(+0.95%)
Apr 23, 2013 12.18 12.27 12.14 12.19 1,771,909 +0.01(+0.12%)
Apr 22, 2013 12.37 12.39 12.17 12.18 2,119,838 -0.22(-1.78%)
Apr 19, 2013 12.22 12.40 12.16 12.40 579,052 +0.20(+1.67%)
Apr 18, 2013 12.40 12.48 12.10 12.19 891,262 -0.16(-1.33%)
Apr 17, 2013 12.44 12.50 12.28 12.36 882,271 -0.13(-1.04%)
Apr 16, 2013 12.33 12.51 12.30 12.49 758,779 +0.24(+1.92%)
Apr 15, 2013 12.41 12.47 12.17 12.25 1,025,222 -0.17(-1.38%)
Apr 12, 2013 12.40 12.56 12.31 12.43 1,452,652 +0.05(+0.40%)
Apr 11, 2013 12.33 12.41 12.21 12.38 903,563 +0.06(+0.46%)
Apr 10, 2013 12.50 12.52 12.26 12.32 1,027,554 -0.10(-0.79%)
Apr 09, 2013 12.29 12.48 12.20 12.42 955,915 +0.15(+1.23%)
Apr 08, 2013 12.13 12.30 12.10 12.27 1,212,016 +0.19(+1.54%)
Apr 05, 2013 11.98 12.10 11.94 12.08 728,574 +0.02(+0.17%)
Apr 04, 2013 11.97 12.06 11.95 12.06 839,156 +0.08(+0.67%)
Apr 03, 2013 12.10 12.12 11.83 11.98 986,679 -0.12(-0.97%)
Apr 02, 2013 12.07 12.16 12.01 12.10 1,101,239 +0.04(+0.32%)
Apr 01, 2013 12.03 12.06 11.96 12.06 756,524 +0.08(+0.63%)
Mar 28, 2013 11.90 11.99 11.85 11.98 907,786 +0.11(+0.93%)
Mar 27, 2013 11.86 11.88 11.79 11.87 838,270 -0.01(-0.12%)
Mar 26, 2013 11.90 11.92 11.81 11.89 1,332,232 +0.02(+0.18%)
Mar 25, 2013 11.94 11.99 11.79 11.87 1,327,556 -0.08(-0.64%)
Mar 22, 2013 11.83 11.95 11.76 11.94 1,454,590 +0.18(+1.56%)
Mar 21, 2013 11.53 11.79 11.53 11.76 1,289,291 +0.18(+1.55%)
Mar 20, 2013 11.65 11.65 11.46 11.58 1,000,562 +0.06(+0.54%)
Mar 19, 2013 11.75 11.76 11.45 11.52 1,808,822 -0.26(-2.20%)
Mar 18, 2013 11.63 11.79 11.59 11.78 1,113,581 +0.07(+0.62%)
Mar 15, 2013 11.73 11.77 11.65 11.70 1,072,488 -0.07(-0.59%)
Mar 14, 2013 11.69 11.83 11.61 11.77 1,556,956 +0.08(+0.71%)
Mar 13, 2013 11.56 11.71 11.54 11.69 2,035,113 +0.15(+1.29%)
Mar 12, 2013 11.53 11.56 11.51 11.54 1,735,478 +0.01(+0.12%)
Mar 11, 2013 11.52 11.56 11.50 11.53 1,451,472 +0.01(+0.12%)
Mar 08, 2013 11.53 11.62 11.49 11.51 3,038,465 +0.01(+0.09%)
Mar 07, 2013 11.49 11.51 11.43 11.50 14,253,401 -0.61(-5.07%)
Mar 06, 2013 12.29 12.29 12.08 12.12 1,099,457 -0.14(-1.13%)
Mar 05, 2013 12.31 12.31 12.19 12.26 770,368 +0.04(+0.37%)
Mar 04, 2013 12.22 12.27 12.17 12.21 759,517 -0.01(-0.11%)
Mar 01, 2013 12.21 12.32 12.17 12.22 670,389 +0.01(+0.11%)
Feb 28, 2013 12.15 12.31 12.13 12.21 763,643 +0.10(+0.86%)
Feb 27, 2013 11.86 12.12 11.86 12.11 717,668 +0.23(+1.95%)
Feb 26, 2013 12.03 12.06 11.84 11.88 1,209,370 +0.03(+0.26%)
Feb 25, 2013 12.15 12.18 11.85 11.85 1,009,549 -0.31(-2.56%)
Feb 22, 2013 12.02 12.17 11.98 12.16 815,115 +0.19(+1.56%)
Feb 21, 2013 11.98 12.02 11.77 11.97 1,005,702 -0.06(-0.49%)
Feb 20, 2013 12.25 12.33 12.02 12.03 1,033,168 -0.03(-0.26%)
Feb 19, 2013 11.85 12.08 11.85 12.06 797,444 +0.26(+2.16%)
Feb 15, 2013 11.92 11.98 11.78 11.80 503,404 -0.09(-0.76%)
Feb 14, 2013 11.78 11.93 11.77 11.89 761,702 +0.11(+0.97%)
Feb 13, 2013 11.82 11.88 11.72 11.78 901,907 +0.00(+0.03%)
Feb 12, 2013 11.89 11.93 11.74 11.78 805,151 -0.08(-0.67%)
Feb 11, 2013 11.80 11.86 11.79 11.86 581,852 +0.08(+0.64%)
Feb 08, 2013 11.78 11.85 11.73 11.78 692,855 +0.03(+0.29%)
Feb 07, 2013 11.73 11.88 11.63 11.75 1,205,161 -0.02(-0.15%)
Feb 06, 2013 11.84 11.86 11.66 11.76 693,339 +0.17(+1.43%)
Feb 04, 2013 11.55 11.63 11.50 11.60 665,365 +0.02(+0.21%)
Feb 01, 2013 11.56 11.64 11.53 11.57 977,479 +0.05(+0.45%)
Jan 31, 2013 11.26 11.54 11.22 11.52 1,252,112 +0.28(+2.46%)
Jan 30, 2013 11.20 11.33 11.17 11.24 987,098 +0.07(+0.65%)
Jan 29, 2013 11.16 11.17 11.11 11.17 835,555 +0.05(+0.47%)
Jan 28, 2013 11.09 11.16 11.05 11.12 955,045 -0.02(-0.16%)
Jan 25, 2013 11.19 11.22 11.08 11.14 1,041,550 -0.01(-0.09%)
Jan 24, 2013 11.24 11.31 11.14 11.15 694,423 -0.07(-0.62%)
Jan 23, 2013 11.38 11.42 11.22 11.22 1,060,447 -0.13(-1.19%)
Jan 22, 2013 11.34 11.48 11.32 11.35 1,232,624 +0.02(+0.15%)
Jan 18, 2013 11.28 11.35 11.26 11.33 748,389 +0.04(+0.37%)
Jan 17, 2013 11.31 11.35 11.26 11.29 1,075,626 -0.02(-0.15%)
Jan 16, 2013 11.14 11.32 11.14 11.31 784,281 +0.13(+1.17%)
Jan 15, 2013 11.24 11.27 11.16 11.18 959,376 -0.07(-0.64%)
Jan 14, 2013 11.11 11.28 11.08 11.25 831,797 +0.17(+1.56%)
Jan 11, 2013 11.02 11.13 10.99 11.08 1,158,563 +0.13(+1.20%)
Jan 10, 2013 10.93 11.00 10.91 10.95 1,120,086 +0.07(+0.67%)
Jan 09, 2013 10.89 10.94 10.87 10.88 912,401 -0.01(-0.09%)
Jan 08, 2013 10.82 10.90 10.78 10.89 777,049 +0.07(+0.61%)
Jan 07, 2013 10.63 10.85 10.63 10.82 1,035,617 +0.19(+1.82%)
Jan 04, 2013 10.46 10.64 10.46 10.63 615,757 +0.13(+1.28%)
Jan 03, 2013 10.52 10.53 10.38 10.49 823,844 -0.03(-0.26%)
Jan 02, 2013 10.46 10.52 10.17 10.52 1,062,130 +0.35(+3.43%)
Dec 31, 2012 10.00 10.24 9.961 10.17 1,298,342 +0.12(+1.17%)
Dec 28, 2012 10.03 10.13 9.982 10.05 1,029,138 +0.00(+0.00%)
Dec 27, 2012 10.09 10.21 10.03 10.05 886,502 -0.10(-0.99%)
Dec 26, 2012 10.31 10.58 10.10 10.15 728,426 -0.09(-0.84%)
Dec 24, 2012 10.12 10.39 10.07 10.24 690,640 +0.04(+0.43%)
Dec 21, 2012 10.13 10.20 9.966 10.20 1,176,252 +0.02(+0.20%)
Dec 20, 2012 10.24 10.26 10.14 10.18 1,179,106 -0.08(-0.83%)
Dec 19, 2012 10.26 10.34 10.20 10.26 1,360,147 -0.03(-0.33%)
Dec 18, 2012 10.27 10.36 10.23 10.29 1,083,554 +0.03(+0.30%)
Dec 17, 2012 10.40 10.40 10.25 10.26 1,258,985 -0.07(-0.66%)
Dec 14, 2012 10.40 10.44 10.31 10.33 809,065 -0.08(-0.78%)
Dec 13, 2012 10.41 10.46 10.38 10.41 960,422 +0.02(+0.16%)
Dec 12, 2012 10.45 10.45 10.34 10.40 879,312 +0.00(+0.03%)
Dec 11, 2012 10.42 10.43 10.31 10.39 562,824 -0.02(-0.23%)
Dec 10, 2012 10.39 10.48 10.39 10.42 560,056 -0.04(-0.39%)
Dec 07, 2012 10.43 10.46 10.37 10.46 712,873 +0.10(+0.95%)
Dec 06, 2012 10.40 10.42 10.28 10.36 918,806 -0.06(-0.59%)
Dec 05, 2012 10.45 10.49 10.34 10.42 605,109 -0.03(-0.29%)
Dec 04, 2012 10.41 10.46 10.32 10.45 591,591 -0.10(-0.93%)
Nov 30, 2012 10.59 10.62 10.54 10.55 433,054 -0.05(-0.48%)
Nov 29, 2012 10.58 10.61 10.55 10.60 559,563 +0.06(+0.58%)
Nov 28, 2012 10.44 10.56 10.41 10.54 609,344 +0.09(+0.88%)
Nov 27, 2012 10.49 10.51 10.39 10.45 806,279 -0.03(-0.29%)
Nov 26, 2012 10.40 10.56 10.35 10.48 942,243 +0.05(+0.45%)
Nov 23, 2012 10.49 10.49 10.40 10.43 203,557 -0.01(-0.07%)
Nov 21, 2012 10.47 10.48 10.31 10.44 721,446 -0.02(-0.16%)
Nov 20, 2012 10.40 10.51 10.30 10.45 933,561 +0.06(+0.55%)
Nov 19, 2012 10.12 10.42 10.11 10.40 1,079,620 +0.32(+3.13%)
Nov 16, 2012 9.759 10.09 9.614 10.08 1,022,181 +0.36(+3.73%)
Nov 15, 2012 9.763 9.844 9.336 9.719 1,794,043 -0.07(-0.76%)
Nov 14, 2012 9.878 9.981 9.675 9.793 1,236,669 -0.07(-0.71%)
Nov 13, 2012 10.04 10.04 9.830 9.863 912,122 -0.22(-2.20%)
Nov 12, 2012 10.22 10.27 10.08 10.08 904,523 -0.14(-1.39%)
Nov 09, 2012 10.41 10.41 10.19 10.23 1,294,392 -0.26(-2.49%)
Nov 08, 2012 10.53 10.55 10.46 10.49 803,980 -0.06(-0.58%)
Nov 07, 2012 10.62 10.62 10.54 10.55 810,514 -0.14(-1.30%)
Nov 06, 2012 10.60 10.69 10.60 10.69 703,778 +0.08(+0.73%)
Nov 05, 2012 10.64 10.67 10.61 10.61 489,490 -0.08(-0.79%)
Nov 02, 2012 10.66 10.72 10.61 10.69 452,764 +0.00(+0.00%)
Nov 01, 2012 10.66 10.71 10.58 10.69 471,350 +0.07(+0.67%)
Oct 31, 2012 10.67 10.67 10.57 10.62 539,183 +0.00(+0.03%)
Oct 26, 2012 10.64 10.62 10.62 10.62 343,502 -0.02(-0.22%)
Oct 25, 2012 10.66 10.72 10.62 10.64 889,044 +0.05(+0.45%)
Oct 24, 2012 10.63 10.67 10.57 10.60 474,820 +0.00(+0.03%)
Oct 23, 2012 10.61 10.61 10.56 10.59 566,746 -0.04(-0.38%)
Oct 19, 2012 10.69 10.69 10.59 10.63 454,644 -0.06(-0.54%)
Oct 18, 2012 10.71 10.72 10.67 10.69 491,261 -0.03(-0.32%)
Oct 17, 2012 10.69 10.72 10.63 10.72 686,452 +0.03(+0.29%)
Oct 16, 2012 10.66 10.70 10.63 10.69 572,314 +0.06(+0.61%)
Oct 15, 2012 10.59 10.66 10.59 10.63 683,820 +0.02(+0.19%)
Oct 12, 2012 10.56 10.66 10.56 10.61 908,064 +0.04(+0.35%)
Oct 11, 2012 10.48 10.58 10.47 10.57 532,369 +0.07(+0.68%)
Oct 10, 2012 10.48 10.54 10.43 10.50 552,049 -0.06(-0.55%)
Oct 09, 2012 10.68 10.69 10.54 10.56 650,738 -0.12(-1.11%)
Oct 08, 2012 10.66 10.68 10.62 10.68 386,012 +0.00(+0.03%)
Oct 05, 2012 10.65 10.67 10.63 10.67 614,479 +0.04(+0.38%)
Oct 04, 2012 10.59 10.64 10.54 10.63 681,152 +0.07(+0.71%)
Oct 03, 2012 10.53 10.59 10.44 10.56 830,602 +0.11(+1.06%)
Oct 02, 2012 10.47 10.49 10.43 10.45 586,582 -0.03(-0.29%)
Oct 01, 2012 10.42 10.50 10.42 10.48 627,536 +0.07(+0.70%)
Sep 28, 2012 10.38 10.43 10.35 10.40 432,095 -0.00(-0.03%)
Sep 27, 2012 10.39 10.42 10.37 10.41 566,474 +0.07(+0.64%)
Sep 26, 2012 10.38 10.39 10.29 10.34 535,395 -0.03(-0.26%)
Sep 25, 2012 10.41 10.43 10.35 10.37 677,978 -0.03(-0.26%)
Sep 24, 2012 10.35 10.41 10.33 10.39 773,619 +0.04(+0.42%)
Sep 21, 2012 10.28 10.38 10.27 10.35 574,230 +0.03(+0.32%)
Sep 20, 2012 10.27 10.32 10.20 10.32 687,298 -0.03(-0.32%)
Sep 19, 2012 10.24 10.35 10.19 10.35 914,058 +0.13(+1.30%)
Sep 18, 2012 10.18 10.27 10.17 10.22 608,623 +0.02(+0.23%)
Sep 17, 2012 10.21 10.25 10.19 10.19 675,837 -0.06(-0.62%)
Sep 14, 2012 10.23 10.28 10.21 10.26 622,159 +0.03(+0.26%)
Sep 13, 2012 10.18 10.25 10.11 10.23 628,065 +0.06(+0.56%)
Sep 12, 2012 10.09 10.18 10.04 10.17 647,710 +0.02(+0.23%)
Sep 11, 2012 10.12 10.18 10.06 10.15 885,507 +0.07(+0.66%)
Sep 10, 2012 10.12 10.15 10.06 10.08 868,264 -0.09(-0.92%)
Sep 07, 2012 10.04 10.19 10.03 10.18 921,991 +0.14(+1.43%)
Sep 06, 2012 10.15 10.17 10.01 10.04 1,028,063 -0.08(-0.79%)
Sep 05, 2012 10.18 10.20 10.11 10.11 822,752 -0.10(-1.01%)
Sep 04, 2012 10.13 10.24 10.13 10.22 736,298 +0.06(+0.59%)
Aug 31, 2012 10.10 10.18 10.08 10.16 673,159 +0.10(+0.96%)
Aug 30, 2012 10.06 10.10 10.03 10.06 599,610 -0.03(-0.33%)
Aug 29, 2012 10.12 10.13 10.07 10.09 672,928 +0.05(+0.50%)
Aug 27, 2012 10.04 10.07 10.00 10.04 954,087 +0.03(+0.27%)
Aug 24, 2012 10.00 10.03 9.925 10.02 940,225 +0.03(+0.27%)
Aug 23, 2012 9.878 9.998 9.852 9.992 1,261,720 +0.12(+1.21%)
Aug 22, 2012 9.892 9.898 9.795 9.872 1,318,425 -0.00(-0.03%)
Aug 21, 2012 9.915 9.945 9.875 9.875 1,384,928 -0.03(-0.30%)
Aug 20, 2012 9.898 9.924 9.855 9.905 1,501,184 +0.05(+0.51%)
Aug 17, 2012 9.882 9.912 9.822 9.855 1,121,858 -0.03(-0.30%)
Aug 16, 2012 9.865 9.925 9.845 9.885 1,529,483 +0.02(+0.24%)
Aug 15, 2012 9.725 9.865 9.699 9.862 1,333,405 +0.17(+1.72%)
Aug 14, 2012 9.725 9.772 9.669 9.695 1,565,825 -0.04(-0.38%)
Aug 13, 2012 9.792 9.828 9.679 9.732 1,066,282 -0.07(-0.75%)
Aug 10, 2012 9.855 9.858 9.762 9.805 992,360 -0.04(-0.37%)
Aug 09, 2012 9.862 9.888 9.838 9.842 1,152,865 +0.00(+0.00%)
Aug 08, 2012 9.892 9.908 9.842 9.842 2,122,788 -0.05(-0.51%)
Aug 07, 2012 9.908 9.925 9.875 9.892 2,225,821 -0.02(-0.17%)
Aug 06, 2012 9.915 9.992 9.076 9.908 2,101,722 +0.00(+0.00%)
Aug 03, 2012 9.782 9.942 9.759 9.908 9,294,588 -0.49(-4.68%)
Aug 02, 2012 10.32 10.44 10.32 10.39 413,365 -0.03(-0.29%)
Aug 01, 2012 10.47 10.47 10.35 10.42 406,357 +0.03(+0.32%)
Jul 31, 2012 10.36 10.42 10.32 10.39 490,214 +0.07(+0.65%)
Jul 30, 2012 10.50 10.51 10.32 10.32 504,299 -0.17(-1.64%)
Jul 27, 2012 10.47 10.50 10.46 10.50 663,077 +0.01(+0.09%)
Jul 26, 2012 10.49 10.49 10.39 10.49 513,207 +0.04(+0.38%)
Jul 25, 2012 10.46 10.49 10.37 10.45 533,426 +0.01(+0.06%)
Jul 24, 2012 10.40 10.45 10.30 10.44 2,339,778 +0.07(+0.64%)
Jul 23, 2012 10.34 10.42 10.28 10.37 477,096 -0.07(-0.64%)
Jul 20, 2012 10.46 10.49 10.38 10.44 585,642 -0.01(-0.13%)
Jul 19, 2012 10.33 10.46 10.33 10.45 475,093 +0.11(+1.09%)
Jul 18, 2012 10.35 10.41 10.31 10.34 710,681 -0.04(-0.42%)
Jul 17, 2012 10.39 10.43 10.34 10.38 622,150 -0.01(-0.06%)
Jul 16, 2012 10.39 10.41 10.35 10.39 600,667 -0.01(-0.13%)
Jul 13, 2012 10.31 10.49 10.31 10.40 836,633 +0.13(+1.23%)
Jul 12, 2012 10.19 10.31 10.19 10.28 459,390 -0.03(-0.26%)
Jul 11, 2012 10.24 10.32 10.22 10.30 502,902 +0.04(+0.42%)
Jul 10, 2012 10.31 10.34 10.23 10.26 546,412 +0.00(+0.03%)
Jul 09, 2012 10.18 10.30 10.18 10.26 494,489 +0.02(+0.23%)
Jul 06, 2012 10.19 10.26 10.14 10.23 489,640 -0.00(-0.03%)
Jul 05, 2012 10.17 10.28 10.17 10.24 507,142 +0.00(+0.00%)
Jul 03, 2012 10.14 10.24 10.13 10.24 410,657 +0.15(+1.45%)
Jul 02, 2012 10.12 10.19 10.07 10.09 468,818 +0.02(+0.19%)
Jun 29, 2012 10.15 10.16 10.07 10.07 794,918 +0.02(+0.23%)
Jun 28, 2012 9.876 10.06 9.802 10.05 748,741 +0.15(+1.49%)
Jun 27, 2012 9.850 10.02 9.850 9.902 747,140 +0.08(+0.83%)
Jun 26, 2012 9.752 9.883 9.752 9.820 882,605 +0.08(+0.77%)
Jun 25, 2012 9.817 9.817 9.689 9.745 609,378 -0.09(-0.96%)
Jun 22, 2012 9.788 9.879 9.783 9.840 568,861 +0.10(+1.04%)
Jun 21, 2012 9.863 9.899 9.729 9.739 629,396 -0.13(-1.36%)
Jun 20, 2012 9.971 9.987 9.863 9.873 662,966 -0.03(-0.30%)
Jun 19, 2012 9.791 9.947 9.801 9.902 577,678 +0.11(+1.14%)
Jun 18, 2012 9.801 9.873 9.771 9.791 685,056 -0.04(-0.37%)
Jun 15, 2012 9.814 9.889 9.781 9.827 471,555 +0.04(+0.37%)
Jun 14, 2012 9.739 9.811 9.689 9.791 679,964 +0.09(+0.91%)
Jun 13, 2012 9.673 9.752 9.647 9.703 1,053,152 +0.02(+0.17%)
Jun 12, 2012 9.624 9.752 9.555 9.686 636,960 +0.08(+0.85%)
Jun 11, 2012 9.729 9.745 9.578 9.604 641,106 -0.03(-0.31%)
Jun 08, 2012 9.650 9.673 9.585 9.634 384,418 -0.04(-0.44%)
Jun 07, 2012 9.788 9.833 9.663 9.676 646,149 -0.08(-0.81%)
Jun 06, 2012 9.621 9.801 9.595 9.755 916,413 +0.21(+2.19%)
Jun 05, 2012 9.329 9.578 9.329 9.545 643,825 +0.20(+2.10%)
Jun 04, 2012 9.346 9.411 9.212 9.349 1,059,039 -0.03(-0.28%)
Jun 01, 2012 9.395 9.411 9.297 9.375 1,183,742 -0.11(-1.21%)
May 31, 2012 9.529 9.575 9.392 9.490 1,452,029 -0.05(-0.55%)
May 30, 2012 9.693 9.693 9.536 9.542 557,198 -0.18(-1.88%)
May 29, 2012 9.608 9.784 9.608 9.725 612,060 +0.14(+1.43%)
May 25, 2012 9.696 9.727 9.578 9.588 576,951 -0.12(-1.25%)
May 24, 2012 9.699 9.768 9.613 9.709 951,547 +0.05(+0.54%)
May 23, 2012 9.477 9.676 9.457 9.657 1,277,031 +0.10(+1.10%)
May 22, 2012 9.395 9.572 9.392 9.552 945,682 +0.14(+1.46%)
May 21, 2012 9.100 9.493 9.028 9.414 950,606 +0.31(+3.45%)
May 18, 2012 9.372 9.454 9.045 9.100 1,035,800 -0.27(-2.90%)
May 17, 2012 9.519 9.555 9.329 9.372 1,037,957 -0.17(-1.78%)
May 16, 2012 9.549 9.611 9.521 9.542 656,023 -0.01(-0.07%)
May 15, 2012 9.500 9.601 9.499 9.549 740,132 +0.03(+0.27%)
May 14, 2012 9.519 9.525 9.437 9.523 679,230 -0.08(-0.78%)
May 11, 2012 9.624 9.683 9.578 9.598 858,148 -0.05(-0.48%)
May 10, 2012 9.532 9.650 9.532 9.644 754,942 +0.14(+1.48%)
May 09, 2012 9.513 9.562 9.493 9.503 604,230 -0.09(-0.96%)
May 08, 2012 9.549 9.624 9.460 9.595 1,032,156 -0.04(-0.37%)
May 07, 2012 9.562 9.657 9.521 9.631 773,714 +0.01(+0.14%)
May 04, 2012 9.614 9.653 9.503 9.617 848,950 -0.06(-0.58%)
May 03, 2012 9.745 9.781 9.595 9.673 881,762 -0.08(-0.77%)
May 02, 2012 9.712 9.909 9.712 9.748 1,131,894 -0.02(-0.20%)
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.