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 )

9.900 +0.260 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2006 7.127 7.206 7.116 7.206 156,098 +0.06(+0.86%)
Apr 27, 2006 7.085 7.169 7.074 7.144 160,731 +0.04(+0.55%)
Apr 26, 2006 7.105 7.192 7.102 7.105 231,295 -0.01(-0.20%)
Apr 25, 2006 7.085 7.158 7.085 7.119 311,483 +0.02(+0.28%)
Apr 24, 2006 7.127 7.147 7.088 7.099 281,190 -0.07(-0.98%)
Apr 21, 2006 7.060 7.194 7.034 7.169 307,206 +0.14(+1.96%)
Apr 20, 2006 7.099 7.099 7.032 7.032 243,056 -0.07(-0.95%)
Apr 19, 2006 7.180 7.180 7.099 7.099 224,880 -0.06(-0.86%)
Apr 18, 2006 7.183 7.192 7.105 7.161 239,136 -0.02(-0.27%)
Apr 17, 2006 7.043 7.222 7.015 7.180 444,059 +0.11(+1.55%)
Apr 13, 2006 7.088 7.124 7.020 7.071 193,518 -0.02(-0.24%)
Apr 12, 2006 7.071 7.127 7.071 7.088 140,060 -0.03(-0.35%)
Apr 11, 2006 7.127 7.152 7.060 7.113 200,290 -0.01(-0.12%)
Apr 10, 2006 7.138 7.141 7.074 7.121 154,316 +0.02(+0.28%)
Apr 07, 2006 7.180 7.183 7.079 7.102 126,161 -0.07(-0.94%)
Apr 06, 2006 7.239 7.239 7.169 7.169 191,024 -0.07(-0.97%)
Apr 05, 2006 7.239 7.253 7.211 7.239 221,673 -0.01(-0.19%)
Apr 04, 2006 7.253 7.267 7.220 7.253 176,055 +0.06(+0.82%)
Apr 03, 2006 7.197 7.206 7.150 7.194 185,321 -0.10(-1.31%)
Mar 31, 2006 7.253 7.290 7.232 7.290 286,179 +0.03(+0.39%)
Mar 30, 2006 7.245 7.273 7.239 7.262 161,087 +0.01(+0.12%)
Mar 29, 2006 7.214 7.267 7.189 7.253 186,034 +0.01(+0.19%)
Mar 28, 2006 7.186 7.265 7.172 7.239 249,828 +0.03(+0.43%)
Mar 27, 2006 7.281 7.281 7.172 7.208 203,497 -0.04(-0.50%)
Mar 24, 2006 7.242 7.284 7.197 7.245 255,173 +0.04(+0.55%)
Mar 23, 2006 7.147 7.225 7.107 7.206 265,865 +0.09(+1.22%)
Mar 22, 2006 7.088 7.141 7.071 7.119 296,158 +0.03(+0.44%)
Mar 21, 2006 7.141 7.178 7.079 7.088 301,860 -0.05(-0.75%)
Mar 20, 2006 7.222 7.222 7.116 7.141 258,737 -0.07(-0.97%)
Mar 17, 2006 7.231 7.267 7.211 7.211 225,237 -0.02(-0.27%)
Mar 16, 2006 7.189 7.276 7.189 7.231 190,667 +0.03(+0.43%)
Mar 15, 2006 7.175 7.214 7.135 7.200 231,652 +0.06(+0.90%)
Mar 14, 2006 7.189 7.222 7.124 7.135 253,035 -0.02(-0.24%)
Mar 13, 2006 7.239 7.239 7.130 7.152 332,510 -0.02(-0.31%)
Mar 10, 2006 7.178 7.208 7.105 7.175 156,454 +0.01(+0.16%)
Mar 09, 2006 7.054 7.166 7.054 7.164 189,242 +0.08(+1.15%)
Mar 08, 2006 7.091 7.096 7.020 7.082 310,414 +0.02(+0.24%)
Mar 07, 2006 7.060 7.102 7.018 7.065 221,317 -0.03(-0.36%)
Mar 06, 2006 7.127 7.127 7.057 7.091 213,476 -0.04(-0.55%)
Mar 03, 2006 7.079 7.155 7.077 7.130 283,685 +0.03(+0.36%)
Mar 02, 2006 7.113 7.138 7.085 7.105 194,587 -0.02(-0.31%)
Mar 01, 2006 7.135 7.197 7.105 7.127 224,880 -0.01(-0.12%)
Feb 28, 2006 7.166 7.197 7.096 7.135 254,461 -0.03(-0.43%)
Feb 27, 2006 7.239 7.239 7.161 7.166 184,609 -0.03(-0.47%)
Feb 24, 2006 7.138 7.239 7.121 7.200 244,838 +0.10(+1.42%)
Feb 23, 2006 7.155 7.189 7.088 7.099 192,449 -0.05(-0.71%)
Feb 22, 2006 7.155 7.178 7.110 7.150 215,258 -0.01(-0.12%)
Feb 21, 2006 7.091 7.158 7.063 7.158 232,365 +0.07(+0.95%)
Feb 17, 2006 7.152 7.211 7.088 7.091 268,003 -0.06(-0.86%)
Feb 16, 2006 7.158 7.158 7.113 7.152 167,502 -0.01(-0.20%)
Feb 15, 2006 6.995 7.166 6.990 7.166 232,365 +0.17(+2.45%)
Feb 14, 2006 7.043 7.085 6.992 6.995 246,977 -0.05(-0.68%)
Feb 13, 2006 7.015 7.060 6.964 7.043 279,764 +0.03(+0.40%)
Feb 10, 2006 7.110 7.110 7.015 7.015 301,860 -0.09(-1.26%)
Feb 09, 2006 7.088 7.180 7.071 7.105 242,343 -0.05(-0.71%)
Feb 08, 2006 7.231 7.231 7.121 7.155 260,163 -0.08(-1.09%)
Feb 07, 2006 7.239 7.270 7.194 7.234 271,924 -0.02(-0.23%)
Feb 06, 2006 7.211 7.281 7.183 7.251 236,998 +0.04(+0.54%)
Feb 03, 2006 7.267 7.273 7.164 7.211 263,727 -0.03(-0.39%)
Feb 02, 2006 7.225 7.242 7.172 7.239 309,344 +0.05(+0.74%)
Feb 01, 2006 7.152 7.222 7.130 7.186 322,174 +0.06(+0.83%)
Jan 31, 2006 7.057 7.155 7.018 7.127 349,260 +0.06(+0.79%)
Jan 30, 2006 6.992 7.079 6.970 7.071 381,691 +0.12(+1.78%)
Jan 27, 2006 7.015 7.034 6.947 6.947 261,588 -0.04(-0.56%)
Jan 26, 2006 7.088 7.138 6.987 6.987 255,530 -0.13(-1.81%)
Jan 25, 2006 7.211 7.239 7.063 7.116 309,344 -0.12(-1.59%)
Jan 24, 2006 7.099 7.231 7.088 7.231 147,544 +0.10(+1.34%)
Jan 23, 2006 7.200 7.211 7.127 7.135 224,524 -0.05(-0.66%)
Jan 20, 2006 7.085 7.197 7.015 7.183 281,903 +0.14(+1.99%)
Jan 19, 2006 7.099 7.121 6.995 7.043 252,322 -0.01(-0.20%)
Jan 18, 2006 7.071 7.099 6.945 7.057 277,270 +0.03(+0.40%)
Jan 17, 2006 7.029 7.071 6.992 7.029 246,620 +0.04(+0.60%)
Jan 13, 2006 6.959 7.082 6.917 6.987 327,520 +0.03(+0.44%)
Jan 12, 2006 7.169 7.211 6.956 6.956 279,764 -0.22(-3.01%)
Jan 11, 2006 7.183 7.211 7.113 7.172 209,912 +0.04(+0.63%)
Jan 10, 2006 7.110 7.166 7.032 7.127 274,418 +0.02(+0.24%)
Jan 09, 2006 7.150 7.152 7.093 7.110 230,226 -0.02(-0.24%)
Jan 06, 2006 7.043 7.133 7.034 7.127 248,402 +0.08(+1.11%)
Jan 05, 2006 7.032 7.065 6.987 7.048 186,034 -0.01(-0.08%)
Jan 04, 2006 6.931 7.054 6.900 7.054 311,839 +0.08(+1.13%)
Jan 03, 2006 6.706 6.976 6.692 6.976 328,589 +0.15(+2.14%)
Dec 30, 2005 6.872 6.872 6.754 6.830 466,512 -0.03(-0.45%)
Dec 29, 2005 6.917 6.953 6.861 6.861 427,309 -0.04(-0.61%)
Dec 28, 2005 6.981 6.981 6.846 6.903 309,701 -0.04(-0.61%)
Dec 27, 2005 6.973 7.012 6.945 6.945 341,776 -0.07(-1.00%)
Dec 23, 2005 6.959 7.046 6.928 7.015 349,260 +0.03(+0.44%)
Dec 22, 2005 6.889 7.012 6.799 6.984 441,565 +0.07(+0.97%)
Dec 21, 2005 6.846 6.987 6.796 6.917 464,373 +0.10(+1.44%)
Dec 20, 2005 6.846 6.900 6.712 6.818 455,107 -0.01(-0.08%)
Dec 19, 2005 6.931 6.987 6.804 6.824 571,646 -0.08(-1.14%)
Dec 16, 2005 6.734 6.911 6.675 6.903 603,365 +0.20(+2.97%)
Dec 15, 2005 6.650 6.748 6.636 6.703 557,034 +0.07(+1.01%)
Dec 14, 2005 6.546 6.774 6.538 6.636 876,358 +0.10(+1.50%)
Dec 13, 2005 6.664 6.715 6.532 6.538 849,273 -0.13(-2.02%)
Dec 12, 2005 6.706 6.762 6.650 6.673 576,636 -0.03(-0.42%)
Dec 09, 2005 6.734 6.776 6.678 6.701 470,432 -0.03(-0.50%)
Dec 08, 2005 6.785 6.824 6.734 6.734 425,171 -0.06(-0.91%)
Dec 07, 2005 6.796 6.872 6.737 6.796 581,981 -0.05(-0.78%)
Dec 06, 2005 6.914 6.917 6.779 6.849 478,985 -0.02(-0.33%)
Dec 05, 2005 6.846 6.886 6.790 6.872 489,321 -0.02(-0.28%)
Dec 02, 2005 6.903 7.004 6.861 6.891 503,576 -0.02(-0.32%)
Dec 01, 2005 6.894 6.933 6.832 6.914 554,896 +0.09(+1.27%)
Nov 30, 2005 6.928 6.931 6.737 6.827 1,008,222 -0.13(-1.90%)
Nov 29, 2005 7.152 7.211 6.959 6.959 506,784 -0.18(-2.48%)
Nov 28, 2005 7.088 7.172 7.029 7.135 344,983 +0.01(+0.08%)
Nov 25, 2005 7.043 7.155 7.029 7.130 160,018 +0.05(+0.75%)
Nov 23, 2005 7.189 7.189 7.043 7.077 388,819 -0.05(-0.71%)
Nov 22, 2005 7.020 7.206 6.947 7.127 686,760 +0.07(+0.99%)
Nov 21, 2005 7.043 7.079 6.933 7.057 436,931 +0.04(+0.64%)
Nov 18, 2005 7.012 7.119 6.959 7.012 588,753 +0.03(+0.36%)
Nov 17, 2005 6.917 7.012 6.880 6.987 457,602 +0.07(+1.01%)
Nov 16, 2005 7.001 7.001 6.774 6.917 567,726 -0.03(-0.44%)
Nov 15, 2005 6.978 7.012 6.911 6.947 359,595 -0.03(-0.44%)
Nov 14, 2005 7.057 7.107 6.931 6.978 346,409 -0.11(-1.51%)
Nov 11, 2005 6.945 7.104 6.936 7.085 522,108 +0.19(+2.73%)
Nov 10, 2005 7.077 7.077 6.827 6.897 930,529 -0.18(-2.54%)
Nov 09, 2005 7.169 7.178 7.077 7.077 373,851 -0.02(-0.32%)
Nov 08, 2005 7.276 7.276 7.093 7.099 462,235 -0.17(-2.32%)
Nov 07, 2005 7.267 7.295 7.239 7.267 249,828 +0.03(+0.39%)
Nov 04, 2005 7.295 7.323 7.239 7.239 357,101 -0.03(-0.46%)
Nov 03, 2005 7.352 7.352 7.267 7.273 440,852 -0.04(-0.54%)
Nov 02, 2005 7.295 7.352 7.270 7.312 369,218 +0.04(+0.62%)
Nov 01, 2005 7.326 7.352 7.267 7.267 543,135 -0.00(-0.04%)
Oct 31, 2005 7.141 7.399 7.130 7.270 543,848 +0.13(+1.81%)
Oct 28, 2005 7.127 7.155 7.091 7.141 192,449 +0.05(+0.71%)
Oct 27, 2005 7.180 7.180 7.077 7.091 413,053 -0.05(-0.67%)
Oct 26, 2005 7.211 7.259 7.113 7.138 689,967 -0.10(-1.40%)
Oct 25, 2005 7.295 7.295 7.161 7.239 680,345 -0.05(-0.69%)
Oct 24, 2005 7.352 7.357 7.270 7.290 402,362 -0.04(-0.50%)
Oct 21, 2005 7.315 7.332 7.270 7.326 412,697 -0.01(-0.08%)
Oct 20, 2005 7.338 7.360 7.211 7.332 609,780 +0.01(+0.15%)
Oct 19, 2005 7.309 7.366 7.295 7.321 400,223 -0.01(-0.08%)
Oct 18, 2005 7.436 7.453 7.295 7.326 276,200 -0.14(-1.92%)
Oct 17, 2005 7.352 7.469 7.323 7.469 428,022 +0.16(+2.19%)
Oct 14, 2005 7.368 7.368 7.203 7.309 575,923 -0.04(-0.53%)
Oct 13, 2005 7.478 7.492 7.256 7.349 576,992 -0.09(-1.17%)
Oct 12, 2005 7.562 7.579 7.436 7.436 5,568,922 -0.21(-2.79%)
Oct 11, 2005 7.772 7.829 7.646 7.649 291,169 -0.07(-0.87%)
Oct 10, 2005 7.601 7.786 7.582 7.716 144,337 +0.08(+1.10%)
Oct 07, 2005 7.632 7.632 7.573 7.632 186,034 +0.07(+0.93%)
Oct 06, 2005 7.674 7.674 7.514 7.562 321,462 -0.06(-0.74%)
Oct 05, 2005 7.702 7.750 7.607 7.618 230,226 -0.10(-1.27%)
Oct 04, 2005 7.815 7.823 7.691 7.716 191,380 -0.07(-0.94%)
Oct 03, 2005 7.800 7.865 7.739 7.789 196,726 -0.08(-1.07%)
Sep 30, 2005 7.857 7.963 7.834 7.873 459,384 -0.00(-0.04%)
Sep 29, 2005 7.885 7.885 7.815 7.876 296,515 +0.04(+0.47%)
Sep 28, 2005 7.859 7.980 7.750 7.840 423,745 -0.04(-0.50%)
Sep 27, 2005 7.691 7.882 7.621 7.879 328,946 +0.16(+2.07%)
Sep 26, 2005 7.573 7.730 7.506 7.719 321,462 +0.14(+1.89%)
Sep 23, 2005 7.576 7.775 7.548 7.576 265,509 -0.17(-2.21%)
Sep 22, 2005 7.899 7.899 7.747 7.747 264,083 -0.14(-1.74%)
Sep 21, 2005 7.924 7.927 7.865 7.885 313,265 -0.01(-0.07%)
Sep 20, 2005 7.871 7.924 7.857 7.890 233,077 -0.01(-0.18%)
Sep 19, 2005 7.800 7.932 7.781 7.904 270,498 +0.17(+2.14%)
Sep 16, 2005 7.688 7.770 7.674 7.739 113,331 +0.05(+0.66%)
Sep 15, 2005 7.716 7.756 7.666 7.688 276,557 +0.04(+0.55%)
Sep 14, 2005 7.618 7.652 7.576 7.646 280,833 +0.03(+0.37%)
Sep 13, 2005 7.674 7.761 7.618 7.618 318,967 -0.12(-1.52%)
Sep 12, 2005 7.927 7.927 7.705 7.736 386,324 -0.20(-2.58%)
Sep 09, 2005 7.913 7.960 7.882 7.941 181,757 +0.03(+0.35%)
Sep 08, 2005 7.817 7.921 7.789 7.913 348,191 +0.08(+1.08%)
Sep 07, 2005 7.803 7.851 7.800 7.829 212,763 -0.03(-0.36%)
Sep 06, 2005 7.800 7.857 7.716 7.857 480,411 +0.03(+0.36%)
Sep 02, 2005 7.815 7.913 7.809 7.829 261,232 +0.04(+0.47%)
Sep 01, 2005 7.772 7.792 7.719 7.792 167,146 +0.05(+0.62%)
Aug 31, 2005 7.660 7.772 7.660 7.744 200,646 +0.10(+1.35%)
Aug 30, 2005 7.632 7.688 7.604 7.641 116,538 +0.02(+0.27%)
Aug 29, 2005 7.610 7.629 7.582 7.621 84,107 +0.03(+0.33%)
Aug 26, 2005 7.618 7.629 7.559 7.596 146,475 -0.05(-0.66%)
Aug 25, 2005 7.615 7.649 7.576 7.646 238,780 +0.03(+0.41%)
Aug 24, 2005 7.548 7.624 7.520 7.615 191,380 +0.05(+0.67%)
Aug 23, 2005 7.576 7.604 7.492 7.565 260,519 -0.01(-0.15%)
Aug 22, 2005 7.559 7.621 7.526 7.576 189,598 +0.01(+0.19%)
Aug 19, 2005 7.436 7.576 7.436 7.562 196,013 +0.14(+1.93%)
Aug 18, 2005 7.402 7.433 7.371 7.419 222,386 -0.03(-0.34%)
Aug 17, 2005 7.627 7.638 7.439 7.444 581,269 -0.20(-2.57%)
Aug 16, 2005 7.702 7.716 7.621 7.641 244,125 -0.05(-0.69%)
Aug 15, 2005 7.691 7.716 7.652 7.694 230,583 -0.01(-0.11%)
Aug 12, 2005 7.705 7.716 7.660 7.702 223,099 -0.02(-0.22%)
Aug 11, 2005 7.753 7.753 7.663 7.719 206,348 -0.04(-0.54%)
Aug 10, 2005 7.750 7.800 7.747 7.761 208,843 +0.02(+0.25%)
Aug 09, 2005 7.800 7.812 7.685 7.742 343,558 -0.07(-0.93%)
Aug 08, 2005 7.859 7.885 7.789 7.815 255,886 -0.04(-0.54%)
Aug 05, 2005 7.871 7.902 7.857 7.857 283,685 -0.01(-0.11%)
Aug 04, 2005 7.803 7.865 7.800 7.865 167,502 +0.06(+0.79%)
Aug 03, 2005 7.857 7.857 7.789 7.803 218,109 -0.07(-0.86%)
Aug 02, 2005 7.829 7.885 7.789 7.871 259,450 +0.03(+0.39%)
Aug 01, 2005 7.871 7.871 7.809 7.840 95,512 -0.01(-0.11%)
Jul 29, 2005 7.885 7.885 7.831 7.848 125,448 -0.04(-0.46%)
Jul 28, 2005 7.786 7.885 7.786 7.885 221,673 +0.12(+1.52%)
Jul 27, 2005 7.744 7.789 7.730 7.767 239,136 -0.01(-0.07%)
Jul 26, 2005 7.730 7.775 7.719 7.772 277,982 +0.02(+0.29%)
Jul 25, 2005 7.792 7.837 7.716 7.750 283,685 -0.04(-0.47%)
Jul 22, 2005 7.792 7.792 7.711 7.786 217,040 +0.01(+0.11%)
Jul 21, 2005 7.823 7.829 7.775 7.778 211,338 -0.03(-0.32%)
Jul 20, 2005 7.781 7.820 7.725 7.803 316,472 +0.02(+0.29%)
Jul 19, 2005 7.756 7.843 7.742 7.781 259,094 +0.03(+0.33%)
Jul 18, 2005 7.781 7.837 7.742 7.756 270,142 -0.03(-0.32%)
Jul 15, 2005 7.660 7.781 7.655 7.781 172,135 +0.13(+1.69%)
Jul 14, 2005 7.688 7.747 7.627 7.652 244,125 -0.06(-0.84%)
Jul 13, 2005 7.823 7.857 7.713 7.716 359,595 -0.11(-1.36%)
Jul 12, 2005 7.730 7.848 7.730 7.823 244,125 +0.11(+1.38%)
Jul 11, 2005 7.761 7.812 7.688 7.716 447,623 -0.05(-0.65%)
Jul 08, 2005 7.663 7.772 7.627 7.767 319,680 +0.11(+1.39%)
Jul 07, 2005 7.660 7.688 7.576 7.660 344,271 +0.00(+0.04%)
Jul 06, 2005 7.537 7.680 7.537 7.657 337,143 +0.13(+1.68%)
Jul 05, 2005 7.478 7.542 7.467 7.531 293,663 +0.10(+1.28%)
Jul 01, 2005 7.366 7.436 7.338 7.436 303,999 -0.07(-0.93%)
Jun 30, 2005 7.458 7.506 7.455 7.506 186,747 +0.06(+0.79%)
Jun 29, 2005 7.377 7.447 7.377 7.447 272,993 +0.06(+0.76%)
Jun 28, 2005 7.318 7.391 7.318 7.391 285,110 +0.08(+1.04%)
Jun 27, 2005 7.346 7.357 7.301 7.315 494,666 -0.04(-0.61%)
Jun 24, 2005 7.396 7.396 7.338 7.360 315,403 -0.02(-0.23%)
Jun 23, 2005 7.380 7.385 7.346 7.377 439,783 +0.01(+0.11%)
Jun 22, 2005 7.352 7.416 7.323 7.368 534,938 +0.00(+0.04%)
Jun 21, 2005 7.408 7.422 7.338 7.366 516,050 -0.01(-0.17%)
Jun 20, 2005 7.338 7.394 7.304 7.378 455,820 +0.06(+0.77%)
Jun 17, 2005 7.295 7.338 7.295 7.322 367,436 +0.03(+0.40%)
Jun 16, 2005 7.295 7.295 7.273 7.293 301,504 -0.02(-0.31%)
Jun 15, 2005 7.293 7.323 7.259 7.315 411,272 +0.04(+0.54%)
Jun 14, 2005 7.253 7.281 7.225 7.276 428,735 -0.02(-0.27%)
Jun 13, 2005 7.304 7.346 7.276 7.295 327,164 -0.02(-0.23%)
Jun 10, 2005 7.270 7.318 7.259 7.312 291,169 +0.04(+0.62%)
Jun 09, 2005 7.298 7.323 7.256 7.267 587,327 -0.03(-0.38%)
Jun 08, 2005 7.338 7.338 7.286 7.295 809,714 -0.04(-0.57%)
Jun 07, 2005 7.338 7.380 7.323 7.338 575,923 -0.04(-0.57%)
Jun 06, 2005 7.366 7.394 7.338 7.380 325,026 +0.00(+0.00%)
Jun 03, 2005 7.419 7.419 7.352 7.380 296,158 -0.02(-0.23%)
Jun 02, 2005 7.402 7.408 7.335 7.396 506,071 +0.04(+0.61%)
Jun 01, 2005 7.281 7.352 7.281 7.352 223,099 +0.06(+0.77%)
May 31, 2005 7.281 7.321 7.256 7.295 228,088 +0.01(+0.15%)
May 27, 2005 7.290 7.309 7.262 7.284 144,693 -0.00(-0.04%)
May 26, 2005 7.253 7.287 7.211 7.287 336,786 +0.06(+0.89%)
May 25, 2005 7.259 7.262 7.203 7.223 346,052 -0.04(-0.50%)
May 24, 2005 7.234 7.259 7.206 7.259 317,185 +0.03(+0.47%)
May 23, 2005 7.270 7.287 7.206 7.225 469,006 -0.04(-0.62%)
May 20, 2005 7.253 7.290 7.239 7.270 244,838 +0.03(+0.47%)
May 19, 2005 7.239 7.267 7.222 7.236 271,567 +0.01(+0.08%)
May 18, 2005 7.267 7.276 7.225 7.231 382,404 -0.04(-0.54%)
May 17, 2005 7.267 7.273 7.228 7.270 220,604 +0.04(+0.58%)
May 16, 2005 7.270 7.276 7.228 7.228 169,284 -0.05(-0.73%)
May 13, 2005 7.281 7.295 7.267 7.281 127,943 +0.01(+0.19%)
May 12, 2005 7.338 7.352 7.256 7.267 230,583 -0.06(-0.84%)
May 11, 2005 7.270 7.335 7.267 7.329 398,085 +0.03(+0.46%)
May 10, 2005 7.323 7.338 7.270 7.295 291,169 -0.03(-0.38%)
May 09, 2005 7.304 7.338 7.279 7.323 281,546 +0.04(+0.58%)
May 06, 2005 7.295 7.309 7.265 7.281 293,307 -0.01(-0.15%)
May 05, 2005 7.290 7.301 7.253 7.293 307,919 +0.02(+0.31%)
May 04, 2005 7.239 7.293 7.203 7.270 237,710 +0.01(+0.19%)
May 03, 2005 7.321 7.338 7.256 7.256 433,368 -0.07(-0.92%)
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.