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

Goldman Sachs MLP Income Opportunities Fund Common Shs (NY: GMZ )

N/A UNCHANGED
Last Price Updated: 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 29, 2016 9.320 9.350 9.080 9.120 170,805 -0.05(-0.55%)
Apr 28, 2016 9.470 9.500 9.160 9.170 479,687 -0.11(-1.19%)
Apr 27, 2016 9.120 9.310 9.075 9.280 210,021 +0.31(+3.46%)
Apr 26, 2016 8.990 9.070 8.940 8.970 168,540 +0.02(+0.22%)
Apr 25, 2016 8.980 9.070 8.830 8.950 313,433 +0.00(+0.00%)
Apr 22, 2016 8.730 9.010 8.730 8.950 154,705 +0.22(+2.52%)
Apr 21, 2016 8.730 8.900 8.690 8.730 165,133 +0.00(+0.00%)
Apr 20, 2016 8.330 8.770 8.330 8.730 219,310 +0.34(+4.05%)
Apr 19, 2016 8.150 8.430 8.132 8.390 235,249 +0.38(+4.74%)
Apr 18, 2016 7.650 8.108 7.550 8.010 122,214 +0.14(+1.78%)
Apr 15, 2016 7.960 7.990 7.820 7.870 138,727 -0.15(-1.87%)
Apr 14, 2016 8.110 8.110 7.960 8.020 107,478 -0.03(-0.37%)
Apr 13, 2016 8.080 8.140 7.950 8.050 209,912 +0.07(+0.88%)
Apr 12, 2016 7.610 8.020 7.610 7.980 119,779 +0.27(+3.50%)
Apr 11, 2016 7.900 7.900 7.650 7.710 136,859 +0.00(+0.00%)
Apr 08, 2016 7.590 7.800 7.580 7.710 170,743 +0.24(+3.21%)
Apr 07, 2016 7.410 7.550 7.390 7.470 89,328 +0.03(+0.40%)
Apr 06, 2016 7.410 7.510 7.340 7.440 67,399 +0.17(+2.34%)
Apr 05, 2016 7.390 7.410 7.220 7.270 98,867 -0.14(-1.89%)
Apr 04, 2016 7.580 7.660 7.377 7.410 100,067 -0.18(-2.37%)
Apr 01, 2016 7.500 7.640 7.500 7.590 138,972 -0.09(-1.17%)
Mar 31, 2016 7.570 7.730 7.508 7.680 237,158 +0.13(+1.75%)
Mar 30, 2016 7.610 7.670 7.450 7.548 150,571 +0.07(+0.91%)
Mar 29, 2016 7.340 7.480 7.220 7.480 201,288 +0.05(+0.67%)
Mar 28, 2016 7.590 7.590 7.390 7.430 201,325 -0.15(-1.98%)
Mar 24, 2016 7.400 7.580 7.580 7.580 216,100 +0.06(+0.80%)
Mar 23, 2016 7.690 7.750 7.500 7.520 167,667 -0.24(-3.09%)
Mar 22, 2016 7.580 7.810 7.580 7.760 103,680 +0.08(+1.04%)
Mar 21, 2016 7.830 7.930 7.650 7.680 121,605 -0.18(-2.29%)
Mar 18, 2016 8.000 8.010 7.780 7.860 113,624 -0.02(-0.25%)
Mar 17, 2016 7.800 7.930 7.750 7.880 169,451 +0.21(+2.74%)
Mar 16, 2016 7.480 7.720 7.410 7.670 118,949 +0.27(+3.65%)
Mar 15, 2016 7.360 7.400 7.230 7.400 94,762 -0.10(-1.33%)
Mar 14, 2016 7.450 7.580 7.330 7.500 95,997 -0.02(-0.27%)
Mar 11, 2016 7.380 7.570 7.370 7.520 77,612 +0.24(+3.30%)
Mar 10, 2016 7.380 7.390 7.220 7.280 69,074 -0.06(-0.82%)
Mar 09, 2016 7.390 7.410 7.260 7.340 183,299 +0.16(+2.23%)
Mar 08, 2016 7.640 7.640 7.180 7.180 222,709 -0.45(-5.90%)
Mar 07, 2016 7.730 7.730 7.560 7.630 200,102 +0.21(+2.84%)
Mar 04, 2016 7.550 7.570 7.310 7.419 372,218 +0.04(+0.53%)
Mar 03, 2016 7.150 7.436 7.070 7.380 231,546 +0.29(+4.09%)
Mar 02, 2016 6.960 7.130 6.900 7.090 237,587 +0.13(+1.87%)
Mar 01, 2016 6.960 6.970 6.730 6.960 240,739 +0.17(+2.50%)
Feb 29, 2016 6.780 6.970 6.734 6.790 216,167 +0.13(+1.95%)
Feb 26, 2016 6.690 6.840 6.510 6.660 310,835 +0.14(+2.15%)
Feb 25, 2016 6.550 6.629 6.410 6.520 230,586 -0.07(-1.06%)
Feb 24, 2016 6.380 6.700 6.300 6.590 259,209 +0.10(+1.54%)
Feb 23, 2016 6.710 6.800 6.390 6.490 391,691 -0.31(-4.56%)
Feb 22, 2016 6.750 7.000 6.661 6.800 226,476 +0.34(+5.26%)
Feb 19, 2016 6.470 6.480 6.200 6.460 163,690 -0.07(-1.07%)
Feb 18, 2016 6.660 6.766 6.360 6.530 219,071 -0.20(-2.97%)
Feb 17, 2016 6.290 6.740 6.290 6.730 401,453 +0.62(+10.15%)
Feb 16, 2016 5.830 6.120 5.830 6.110 247,922 +0.42(+7.38%)
Feb 12, 2016 5.660 5.690 5.690 5.690 313,500 +0.20(+3.64%)
Feb 11, 2016 5.560 5.730 5.320 5.490 298,890 -0.20(-3.51%)
Feb 10, 2016 5.670 5.940 5.580 5.690 247,510 +0.03(+0.53%)
Feb 09, 2016 6.000 6.240 5.610 5.660 421,433 -0.61(-9.73%)
Feb 08, 2016 6.670 6.670 6.207 6.270 381,968 -0.51(-7.52%)
Feb 05, 2016 6.890 7.170 6.720 6.780 203,183 -0.25(-3.56%)
Feb 04, 2016 7.100 7.310 6.920 7.030 231,543 -0.07(-0.99%)
Feb 03, 2016 7.280 7.280 6.930 7.100 233,715 +0.00(+0.00%)
Feb 02, 2016 6.880 7.100 6.820 7.100 258,735 +0.01(+0.14%)
Feb 01, 2016 7.000 7.220 6.860 7.090 167,382 -0.14(-1.94%)
Jan 29, 2016 7.500 7.720 7.130 7.230 649,720 +0.01(+0.14%)
Jan 28, 2016 7.010 7.250 6.960 7.220 395,639 +0.38(+5.56%)
Jan 27, 2016 6.620 7.000 6.372 6.840 372,563 +0.17(+2.55%)
Jan 26, 2016 6.260 6.680 6.100 6.670 224,486 +0.63(+10.43%)
Jan 25, 2016 6.290 6.610 5.950 6.040 508,014 -0.34(-5.33%)
Jan 22, 2016 6.060 6.460 5.920 6.380 701,258 +0.60(+10.38%)
Jan 21, 2016 5.390 5.840 5.300 5.780 687,515 +0.54(+10.31%)
Jan 20, 2016 5.520 5.740 5.085 5.240 546,951 -0.57(-9.81%)
Jan 19, 2016 6.330 6.370 5.750 5.810 284,298 -0.38(-6.14%)
Jan 15, 2016 6.390 6.190 6.190 6.190 520,100 -0.41(-6.21%)
Jan 14, 2016 6.350 6.640 6.281 6.600 378,298 +0.27(+4.27%)
Jan 13, 2016 7.050 7.260 6.260 6.330 260,142 -0.63(-9.05%)
Jan 12, 2016 7.530 7.580 6.700 6.960 394,213 -0.38(-5.18%)
Jan 11, 2016 7.840 7.850 7.250 7.340 202,017 -0.47(-6.02%)
Jan 08, 2016 7.760 7.890 7.710 7.810 180,087 +0.22(+2.90%)
Jan 07, 2016 7.840 7.950 7.550 7.590 283,446 -0.41(-5.13%)
Jan 06, 2016 8.200 8.270 7.850 8.000 215,047 -0.41(-4.88%)
Jan 05, 2016 8.550 8.624 8.291 8.410 159,153 -0.16(-1.87%)
Jan 04, 2016 8.120 8.630 7.900 8.570 257,259 +0.34(+4.13%)
Dec 31, 2015 7.730 8.230 8.230 8.230 803,300 +0.48(+6.19%)
Dec 30, 2015 7.760 8.050 7.710 7.750 820,626 -0.15(-1.90%)
Dec 29, 2015 8.050 8.180 7.900 7.900 806,173 +0.01(+0.13%)
Dec 28, 2015 8.580 8.600 7.890 7.890 743,071 -0.87(-9.93%)
Dec 24, 2015 8.750 8.760 8.760 8.760 354,000 +0.01(+0.11%)
Dec 23, 2015 7.900 8.790 7.900 8.750 691,140 +1.07(+13.93%)
Dec 22, 2015 7.320 7.760 7.290 7.680 688,962 +0.39(+5.35%)
Dec 21, 2015 7.310 7.310 7.060 7.290 632,373 +0.06(+0.83%)
Dec 18, 2015 7.220 7.360 7.080 7.230 540,660 -0.07(-0.96%)
Dec 17, 2015 7.750 7.765 7.230 7.300 534,435 -0.33(-4.33%)
Dec 16, 2015 7.440 7.780 7.440 7.630 504,972 +0.19(+2.55%)
Dec 15, 2015 7.500 7.870 7.430 7.440 543,324 +0.04(+0.54%)
Dec 14, 2015 8.150 8.200 7.320 7.400 1,027,856 -0.80(-9.76%)
Dec 11, 2015 8.390 8.480 8.050 8.200 524,148 -0.43(-4.98%)
Dec 10, 2015 8.530 8.830 8.350 8.630 597,692 +0.08(+0.94%)
Dec 09, 2015 8.310 8.830 8.150 8.550 577,352 +0.27(+3.26%)
Dec 08, 2015 7.600 8.680 7.590 8.280 894,519 -0.23(-2.70%)
Dec 07, 2015 9.380 9.380 7.960 8.510 1,011,621 -1.09(-11.35%)
Dec 04, 2015 10.00 10.02 9.500 9.600 421,161 -0.46(-4.57%)
Dec 03, 2015 10.41 10.59 9.930 10.06 457,919 -0.38(-3.64%)
Dec 02, 2015 10.34 10.49 9.820 10.44 1,142,775 +0.00(+0.00%)
Dec 01, 2015 10.17 10.50 10.05 10.44 570,002 +0.19(+1.85%)
Nov 30, 2015 10.34 10.62 10.15 10.25 537,721 +0.13(+1.28%)
Nov 27, 2015 9.950 10.15 9.910 10.12 242,204 +0.20(+2.02%)
Nov 25, 2015 9.960 9.920 9.920 9.920 458,900 -0.07(-0.70%)
Nov 24, 2015 9.680 9.990 9.636 9.990 416,096 +0.39(+4.06%)
Nov 23, 2015 9.840 9.940 9.530 9.600 444,244 -0.26(-2.64%)
Nov 20, 2015 10.00 10.00 9.690 9.860 486,381 -0.09(-0.90%)
Nov 19, 2015 10.12 10.15 9.890 9.950 286,954 -0.11(-1.09%)
Nov 18, 2015 10.02 10.15 9.830 10.06 440,041 +0.23(+2.34%)
Nov 17, 2015 10.15 10.27 9.800 9.830 432,706 -0.33(-3.25%)
Nov 16, 2015 10.13 10.40 9.950 10.16 543,765 +0.18(+1.80%)
Nov 13, 2015 10.26 10.32 9.950 9.980 467,131 -0.68(-6.38%)
Nov 12, 2015 10.81 11.06 10.60 10.66 351,065 -0.31(-2.83%)
Nov 11, 2015 11.40 11.40 10.90 10.97 294,517 -0.35(-3.09%)
Nov 10, 2015 11.42 11.48 11.26 11.32 246,160 -0.16(-1.39%)
Nov 09, 2015 11.57 11.70 11.37 11.48 248,525 -0.09(-0.78%)
Nov 06, 2015 11.73 11.86 11.55 11.57 287,467 -0.24(-2.03%)
Nov 05, 2015 11.77 11.94 11.67 11.81 198,214 -0.07(-0.59%)
Nov 04, 2015 12.10 12.13 11.75 11.88 267,605 -0.16(-1.33%)
Nov 03, 2015 11.75 12.18 11.75 12.04 348,235 +0.30(+2.56%)
Nov 02, 2015 11.64 11.99 11.55 11.74 293,025 +0.12(+1.03%)
Oct 30, 2015 11.68 11.93 11.56 11.62 311,783 -0.07(-0.60%)
Oct 29, 2015 11.65 12.04 11.60 11.69 300,705 -0.05(-0.43%)
Oct 28, 2015 11.50 11.85 11.40 11.74 259,279 +0.24(+2.09%)
Oct 27, 2015 11.56 11.61 11.32 11.50 406,650 -0.19(-1.63%)
Oct 26, 2015 11.77 11.85 11.61 11.69 210,820 -0.22(-1.85%)
Oct 23, 2015 11.85 12.03 11.69 11.91 219,251 +0.04(+0.34%)
Oct 22, 2015 12.13 12.13 11.66 11.87 369,907 -0.11(-0.92%)
Oct 21, 2015 12.15 12.29 11.98 11.98 183,602 -0.21(-1.72%)
Oct 20, 2015 11.99 12.24 11.93 12.19 257,173 +0.25(+2.09%)
Oct 19, 2015 12.24 12.30 11.90 11.94 259,734 -0.39(-3.16%)
Oct 16, 2015 12.42 12.43 12.14 12.33 132,956 -0.02(-0.16%)
Oct 15, 2015 12.25 12.50 12.05 12.35 215,757 -0.02(-0.16%)
Oct 14, 2015 12.15 12.44 11.92 12.37 186,033 +0.16(+1.31%)
Oct 13, 2015 12.10 12.43 11.94 12.21 254,476 +0.04(+0.33%)
Oct 12, 2015 12.67 12.68 12.11 12.17 151,838 -0.48(-3.79%)
Oct 09, 2015 12.52 12.79 12.40 12.65 133,388 +0.19(+1.52%)
Oct 08, 2015 12.35 12.63 12.10 12.46 234,545 +0.04(+0.32%)
Oct 07, 2015 12.16 12.52 12.07 12.42 285,307 +0.36(+2.99%)
Oct 06, 2015 11.60 12.31 11.52 12.06 349,182 +0.63(+5.51%)
Oct 05, 2015 11.01 11.56 10.95 11.43 474,643 +0.59(+5.44%)
Oct 02, 2015 10.31 10.84 10.26 10.84 279,367 +0.32(+3.04%)
Oct 01, 2015 10.55 10.82 10.37 10.52 483,585 +0.09(+0.86%)
Sep 30, 2015 10.42 10.68 9.950 10.43 682,232 +0.09(+0.87%)
Sep 29, 2015 11.09 11.16 10.30 10.34 290,280 -0.76(-6.85%)
Sep 28, 2015 11.72 11.72 11.10 11.10 214,330 -0.67(-5.69%)
Sep 25, 2015 12.27 12.36 11.66 11.77 238,403 -0.50(-4.07%)
Sep 24, 2015 12.01 12.40 11.68 12.27 304,797 +0.15(+1.28%)
Sep 23, 2015 12.62 12.73 12.10 12.12 141,176 -0.46(-3.62%)
Sep 22, 2015 12.40 12.71 12.26 12.57 169,223 +0.05(+0.40%)
Sep 21, 2015 12.44 12.58 12.36 12.52 103,671 +0.08(+0.64%)
Sep 18, 2015 12.57 12.74 12.35 12.44 159,080 -0.39(-3.04%)
Sep 17, 2015 12.55 12.94 12.37 12.83 210,852 +0.38(+3.05%)
Sep 16, 2015 12.51 12.71 12.35 12.45 197,474 +0.14(+1.14%)
Sep 15, 2015 12.44 12.67 12.27 12.31 255,300 -0.03(-0.24%)
Sep 14, 2015 12.65 12.69 12.30 12.34 123,966 -0.39(-3.06%)
Sep 11, 2015 12.88 12.90 12.34 12.73 215,507 -0.23(-1.78%)
Sep 10, 2015 13.23 13.45 12.87 12.96 198,243 -0.38(-2.85%)
Sep 09, 2015 13.86 13.86 13.33 13.34 184,643 -0.43(-3.12%)
Sep 08, 2015 13.79 13.88 13.65 13.77 137,177 +0.03(+0.22%)
Sep 04, 2015 13.65 13.74 13.74 13.74 70,700 +0.04(+0.29%)
Sep 03, 2015 13.52 13.86 13.49 13.70 219,758 +0.21(+1.56%)
Sep 02, 2015 13.64 13.78 13.16 13.49 251,770 +0.11(+0.82%)
Sep 01, 2015 13.00 13.55 12.98 13.38 249,989 +0.06(+0.45%)
Aug 31, 2015 13.05 13.57 12.92 13.32 140,077 +0.28(+2.15%)
Aug 28, 2015 12.41 13.25 12.41 13.04 176,369 +0.44(+3.49%)
Aug 27, 2015 12.15 12.92 12.10 12.60 190,164 +0.55(+4.56%)
Aug 26, 2015 12.14 12.27 11.68 12.05 244,552 -0.08(-0.66%)
Aug 25, 2015 12.70 12.74 12.00 12.13 373,509 -0.15(-1.22%)
Aug 24, 2015 12.23 13.32 11.01 12.28 431,665 -0.63(-4.88%)
Aug 21, 2015 13.12 13.33 12.75 12.91 300,148 -0.31(-2.34%)
Aug 20, 2015 13.26 13.47 13.11 13.22 220,151 -0.14(-1.05%)
Aug 19, 2015 13.99 14.29 13.32 13.36 331,432 -0.65(-4.64%)
Aug 18, 2015 14.16 14.16 13.90 14.01 161,944 -0.05(-0.36%)
Aug 17, 2015 14.12 14.37 13.78 14.06 202,193 -0.12(-0.85%)
Aug 14, 2015 14.25 14.65 14.16 14.18 129,460 -0.18(-1.25%)
Aug 13, 2015 14.50 14.77 14.25 14.36 172,188 -0.13(-0.90%)
Aug 12, 2015 13.69 14.69 13.56 14.49 299,318 +0.92(+6.78%)
Aug 11, 2015 13.41 13.73 13.24 13.57 270,462 -0.07(-0.51%)
Aug 10, 2015 13.67 13.93 13.51 13.64 263,432 +0.15(+1.11%)
Aug 07, 2015 13.75 13.85 13.45 13.49 135,363 -0.01(-0.07%)
Aug 06, 2015 13.60 13.94 13.39 13.50 204,728 -0.04(-0.30%)
Aug 05, 2015 14.15 14.60 13.40 13.54 522,142 -0.75(-5.25%)
Aug 04, 2015 14.20 14.40 14.07 14.29 257,946 +0.16(+1.13%)
Aug 03, 2015 14.29 14.29 13.91 14.13 173,952 -0.23(-1.60%)
Jul 31, 2015 14.30 14.48 14.20 14.36 286,803 +0.00(+0.00%)
Jul 30, 2015 14.19 14.40 14.19 14.36 246,518 +0.06(+0.42%)
Jul 29, 2015 13.91 14.38 13.91 14.30 198,305 +0.37(+2.66%)
Jul 28, 2015 13.65 14.10 13.56 13.93 192,019 +0.32(+2.35%)
Jul 27, 2015 13.89 13.94 13.50 13.61 311,115 -0.44(-3.13%)
Jul 24, 2015 13.81 14.29 13.81 14.05 240,842 +0.27(+1.96%)
Jul 23, 2015 13.85 13.97 13.64 13.78 234,475 +0.07(+0.51%)
Jul 22, 2015 14.02 14.07 13.64 13.71 358,848 -0.35(-2.49%)
Jul 21, 2015 14.00 14.16 13.75 14.06 301,809 +0.01(+0.07%)
Jul 20, 2015 14.34 14.49 14.01 14.05 220,402 -0.39(-2.70%)
Jul 17, 2015 14.51 14.63 14.40 14.44 151,524 -0.25(-1.70%)
Jul 16, 2015 14.86 14.89 14.63 14.69 192,707 -0.17(-1.14%)
Jul 15, 2015 15.33 15.47 14.86 14.86 240,343 -0.49(-3.19%)
Jul 14, 2015 15.09 15.38 15.07 15.35 148,350 +0.18(+1.19%)
Jul 13, 2015 14.96 15.29 14.87 15.17 245,383 +0.18(+1.20%)
Jul 10, 2015 14.67 15.01 14.59 14.99 168,961 +0.39(+2.67%)
Jul 09, 2015 14.77 14.84 14.53 14.60 197,195 +0.03(+0.21%)
Jul 08, 2015 14.95 15.07 14.45 14.57 251,739 -0.50(-3.32%)
Jul 07, 2015 14.77 15.07 14.40 15.07 209,304 +0.30(+2.02%)
Jul 06, 2015 14.70 14.86 14.61 14.77 108,754 -0.19(-1.26%)
Jul 02, 2015 14.50 14.96 14.96 14.96 162,400 +0.40(+2.75%)
Jul 01, 2015 15.15 15.18 14.56 14.56 216,974 -0.41(-2.74%)
Jun 30, 2015 15.33 15.39 14.78 14.97 234,739 -0.29(-1.90%)
Jun 29, 2015 15.48 15.60 15.24 15.26 131,249 -0.35(-2.24%)
Jun 26, 2015 15.95 15.95 15.61 15.61 131,896 -0.34(-2.13%)
Jun 25, 2015 16.11 16.12 15.85 15.95 135,649 -0.10(-0.62%)
Jun 24, 2015 15.88 16.42 15.80 16.05 278,239 +0.20(+1.26%)
Jun 23, 2015 15.72 15.94 15.41 15.85 227,001 +0.09(+0.57%)
Jun 22, 2015 16.12 16.13 15.74 15.76 123,916 -0.29(-1.81%)
Jun 19, 2015 16.10 16.17 16.00 16.05 77,612 -0.11(-0.68%)
Jun 18, 2015 16.25 16.35 16.16 16.16 122,259 -0.06(-0.37%)
Jun 17, 2015 16.42 16.55 16.22 16.22 170,227 -0.18(-1.10%)
Jun 16, 2015 16.40 16.63 16.40 16.40 141,546 -0.06(-0.36%)
Jun 15, 2015 16.46 16.61 16.41 16.46 91,458 -0.06(-0.36%)
Jun 12, 2015 16.37 16.57 16.30 16.52 143,588 +0.04(+0.24%)
Jun 11, 2015 16.71 16.75 16.47 16.48 83,809 -0.27(-1.61%)
Jun 10, 2015 16.99 17.17 16.74 16.75 96,096 -0.25(-1.47%)
Jun 09, 2015 16.88 17.08 16.76 17.00 132,549 +0.20(+1.19%)
Jun 08, 2015 16.42 16.89 16.38 16.80 253,522 +0.39(+2.38%)
Jun 05, 2015 16.81 16.96 16.41 16.41 211,356 -0.51(-3.01%)
Jun 04, 2015 17.77 17.77 16.87 16.92 189,928 -0.66(-3.75%)
Jun 03, 2015 17.68 17.74 17.57 17.58 109,188 -0.10(-0.57%)
Jun 02, 2015 17.55 17.81 17.51 17.68 79,125 +0.06(+0.34%)
Jun 01, 2015 17.73 17.78 17.62 17.62 47,549 -0.11(-0.62%)
May 29, 2015 17.74 17.80 17.67 17.73 83,778 -0.10(-0.56%)
May 28, 2015 17.66 17.90 17.49 17.83 128,203 +0.19(+1.08%)
May 27, 2015 17.65 17.80 17.50 17.64 203,227 +0.10(+0.57%)
May 26, 2015 17.59 17.59 17.42 17.54 126,327 -0.01(-0.06%)
May 22, 2015 17.46 17.55 17.55 17.55 101,000 -0.10(-0.57%)
May 21, 2015 17.79 17.92 17.55 17.65 112,593 -0.15(-0.84%)
May 20, 2015 17.89 17.89 17.70 17.80 85,318 +0.05(+0.28%)
May 19, 2015 17.70 17.89 17.66 17.75 93,074 +0.04(+0.23%)
May 18, 2015 18.02 18.08 17.71 17.71 74,249 -0.31(-1.72%)
May 15, 2015 18.05 18.25 17.84 18.02 116,656 -0.06(-0.33%)
May 14, 2015 18.43 18.43 17.95 18.08 113,463 -0.28(-1.53%)
May 13, 2015 18.17 18.58 18.17 18.36 121,264 +0.29(+1.60%)
May 12, 2015 18.07 18.19 18.07 18.07 111,632 +0.15(+0.84%)
May 11, 2015 18.05 18.10 17.80 17.92 89,047 -0.22(-1.21%)
May 08, 2015 18.16 18.22 17.99 18.14 98,281 +0.10(+0.55%)
May 07, 2015 18.20 18.20 17.89 18.04 90,525 -0.07(-0.39%)
May 06, 2015 18.39 18.39 17.96 18.11 95,244 -0.20(-1.09%)
May 05, 2015 18.34 18.36 18.20 18.31 88,256 +0.10(+0.55%)
May 04, 2015 18.34 18.34 18.10 18.21 96,146 -0.10(-0.55%)
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.