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 30, 2009 5.500 5.553 5.194 5.323 845,074 -0.19(-3.46%)
Apr 29, 2009 5.612 5.654 5.502 5.514 534,756 -0.10(-1.75%)
Apr 28, 2009 5.508 5.637 5.477 5.612 555,744 +0.08(+1.37%)
Apr 27, 2009 5.528 5.600 5.435 5.536 445,827 -0.03(-0.45%)
Apr 24, 2009 5.587 5.587 5.418 5.561 611,448 +0.08(+1.48%)
Apr 23, 2009 5.528 5.587 5.407 5.480 473,119 -0.04(-0.81%)
Apr 22, 2009 5.345 5.654 5.289 5.525 1,028,472 +0.07(+1.29%)
Apr 21, 2009 5.556 5.623 5.317 5.455 508,177 -0.12(-2.07%)
Apr 20, 2009 5.494 5.660 5.429 5.570 987,045 +0.10(+1.74%)
Apr 17, 2009 5.357 5.542 5.216 5.474 394,771 +0.20(+3.78%)
Apr 16, 2009 5.415 5.415 5.173 5.275 743,628 -0.08(-1.57%)
Apr 15, 2009 5.286 5.362 5.152 5.359 629,912 -0.07(-1.29%)
Apr 14, 2009 5.331 5.466 5.216 5.429 614,220 +0.01(+0.26%)
Apr 13, 2009 5.138 5.458 5.068 5.415 554,461 +0.25(+4.83%)
Apr 09, 2009 5.216 5.255 5.135 5.166 464,630 -0.04(-0.86%)
Apr 08, 2009 5.320 5.331 5.138 5.211 589,580 -0.04(-0.70%)
Apr 07, 2009 5.331 5.399 5.121 5.247 398,969 -0.09(-1.73%)
Apr 06, 2009 5.289 5.345 4.947 5.340 345,960 +0.15(+2.98%)
Apr 03, 2009 5.261 5.261 5.031 5.185 430,039 -0.15(-2.84%)
Apr 02, 2009 5.298 5.399 5.154 5.337 545,281 +0.06(+1.06%)
Apr 01, 2009 5.197 5.387 5.112 5.281 311,194 -0.30(-5.33%)
Mar 31, 2009 5.371 5.584 5.216 5.578 638,387 +0.36(+7.00%)
Mar 30, 2009 5.320 5.328 5.042 5.213 462,021 -0.31(-5.69%)
Mar 26, 2009 5.275 5.567 5.205 5.528 546,147 +0.28(+5.29%)
Mar 25, 2009 5.169 5.415 5.112 5.250 611,733 +0.06(+1.24%)
Mar 24, 2009 5.337 5.337 5.093 5.185 380,847 -0.24(-4.50%)
Mar 23, 2009 5.282 5.533 5.261 5.429 590,439 +0.41(+8.22%)
Mar 20, 2009 5.093 5.233 4.910 5.017 378,676 -0.15(-2.87%)
Mar 19, 2009 5.149 5.379 5.031 5.165 488,397 +0.13(+2.55%)
Mar 18, 2009 5.051 5.174 4.840 5.037 327,014 -0.06(-1.27%)
Mar 17, 2009 4.997 5.110 4.919 5.101 350,308 +0.08(+1.56%)
Mar 16, 2009 5.331 5.337 4.784 5.023 596,583 -0.03(-0.56%)
Mar 13, 2009 5.160 5.160 4.801 5.051 0 -0.06(-1.10%)
Mar 12, 2009 4.826 5.239 4.742 5.107 607,460 +0.34(+7.06%)
Mar 11, 2009 4.571 4.812 4.520 4.770 524,382 +0.40(+9.04%)
Mar 10, 2009 4.282 4.596 4.282 4.374 734,170 +0.18(+4.21%)
Mar 09, 2009 4.161 4.375 4.125 4.198 650,294 -0.08(-1.90%)
Mar 06, 2009 4.327 4.532 4.142 4.279 0 -0.05(-1.23%)
Mar 05, 2009 4.686 4.686 4.245 4.332 394,560 -0.40(-8.37%)
Mar 04, 2009 4.439 4.798 4.372 4.728 379,899 +0.24(+5.25%)
Mar 02, 2009 4.635 4.759 4.243 4.492 810,305 -0.37(-7.56%)
Feb 27, 2009 4.663 5.051 4.506 4.860 0 +0.01(+0.12%)
Feb 26, 2009 5.107 5.115 4.790 4.854 377,710 -0.14(-2.81%)
Feb 25, 2009 4.638 5.255 4.408 4.995 661,820 +0.27(+5.64%)
Feb 24, 2009 4.349 4.745 4.212 4.728 618,543 +0.34(+7.81%)
Feb 23, 2009 4.868 4.868 4.265 4.386 890,621 -0.25(-5.39%)
Feb 20, 2009 4.902 4.911 4.630 4.635 832,587 -0.18(-3.73%)
Feb 19, 2009 5.303 5.303 4.812 4.815 786,071 -0.21(-4.13%)
Feb 18, 2009 5.247 5.255 5.006 5.023 452,042 -0.23(-4.33%)
Feb 17, 2009 5.365 5.390 4.969 5.250 836,179 -0.22(-4.05%)
Feb 13, 2009 5.567 5.640 5.427 5.472 510,012 -0.10(-1.71%)
Feb 12, 2009 5.432 5.780 5.368 5.567 854,608 +0.01(+0.15%)
Feb 11, 2009 5.500 5.629 5.387 5.559 872,217 +0.01(+0.20%)
Feb 10, 2009 5.382 5.805 5.093 5.547 837,131 +0.15(+2.70%)
Feb 09, 2009 5.303 5.581 5.132 5.401 661,506 +0.27(+5.19%)
Feb 06, 2009 5.205 5.598 5.135 5.135 942,457 +0.01(+0.22%)
Feb 05, 2009 5.059 5.140 4.992 5.124 1,045,532 +0.16(+3.16%)
Feb 04, 2009 4.885 5.163 4.857 4.966 1,279,843 +0.13(+2.61%)
Feb 03, 2009 4.936 5.051 4.770 4.840 521,624 +0.04(+0.76%)
Feb 02, 2009 4.922 4.975 4.649 4.804 883,468 -0.18(-3.60%)
Jan 30, 2009 4.798 5.096 4.793 4.983 0 -0.01(-0.17%)
Jan 29, 2009 4.961 5.104 4.891 4.992 490,240 -0.07(-1.44%)
Jan 28, 2009 5.068 5.270 4.966 5.065 711,946 +0.18(+3.68%)
Jan 27, 2009 4.605 4.952 4.433 4.885 1,156,290 +0.23(+5.01%)
Jan 26, 2009 4.316 4.818 4.310 4.652 1,025,945 +0.31(+7.11%)
Jan 23, 2009 4.419 4.419 4.296 4.344 928,127 -0.11(-2.46%)
Jan 22, 2009 4.273 4.624 4.273 4.453 583,093 +0.17(+3.93%)
Jan 21, 2009 4.377 4.473 4.265 4.285 1,178,590 -0.10(-2.18%)
Jan 20, 2009 4.795 4.826 4.363 4.380 557,409 -0.38(-7.91%)
Jan 16, 2009 4.787 4.818 4.658 4.756 576,208 -0.02(-0.41%)
Jan 15, 2009 4.638 4.840 4.590 4.776 537,080 +0.08(+1.61%)
Jan 14, 2009 4.489 4.714 4.285 4.700 767,923 +0.22(+5.02%)
Jan 13, 2009 4.714 4.826 4.447 4.475 678,819 -0.26(-5.57%)
Jan 12, 2009 4.818 4.997 4.711 4.739 861,650 -0.15(-3.04%)
Jan 09, 2009 4.882 4.961 4.832 4.888 545,641 +0.04(+0.75%)
Jan 08, 2009 4.728 4.972 4.649 4.851 841,029 -0.01(-0.12%)
Jan 07, 2009 4.981 4.981 4.742 4.857 1,157,898 -0.09(-1.87%)
Jan 06, 2009 4.764 4.986 4.677 4.950 895,300 +0.29(+6.33%)
Jan 05, 2009 4.492 4.663 4.467 4.655 680,893 +0.20(+4.41%)
Jan 02, 2009 4.433 4.557 4.282 4.459 0 -0.12(-2.52%)
Jan 01, 2009 4.175 4.574 4.071 4.574 0 +0.00(+0.00%)
Dec 31, 2008 4.175 4.574 4.071 4.574 923,729 +0.38(+8.96%)
Dec 30, 2008 4.080 4.265 3.928 4.198 2,218,591 +0.01(+0.20%)
Dec 29, 2008 4.139 4.262 4.083 4.189 1,273,289 +0.05(+1.22%)
Dec 26, 2008 4.108 4.265 4.052 4.139 789,873 +0.10(+2.36%)
Dec 24, 2008 4.113 4.186 3.942 4.043 581,575 -0.07(-1.71%)
Dec 23, 2008 4.077 4.150 3.984 4.113 1,338,729 -0.02(-0.41%)
Dec 22, 2008 3.979 4.316 3.979 4.130 1,449,281 +0.10(+2.51%)
Dec 19, 2008 4.066 4.125 3.878 4.029 1,061,616 +0.10(+2.57%)
Dec 18, 2008 4.130 4.195 3.886 3.928 1,402,672 -0.11(-2.78%)
Dec 17, 2008 3.805 4.060 3.690 4.041 1,205,376 +0.24(+6.19%)
Dec 16, 2008 3.886 4.032 3.785 3.805 1,012,484 -0.15(-3.76%)
Dec 15, 2008 4.203 4.203 3.740 3.954 1,712,516 -0.13(-3.09%)
Dec 12, 2008 3.872 4.175 3.743 4.080 871,714 +0.07(+1.75%)
Dec 11, 2008 3.976 4.195 3.917 4.010 1,319,085 -0.03(-0.69%)
Dec 10, 2008 3.780 4.113 3.746 4.038 1,141,728 +0.29(+7.79%)
Dec 09, 2008 3.785 3.853 3.639 3.746 1,337,991 +0.04(+1.14%)
Dec 08, 2008 3.437 3.774 3.392 3.704 2,041,156 +0.38(+11.39%)
Dec 05, 2008 3.325 3.426 3.106 3.325 1,540,039 +0.01(+0.25%)
Dec 04, 2008 3.260 3.510 3.235 3.317 1,182,214 +0.05(+1.46%)
Dec 03, 2008 3.223 3.342 3.182 3.269 2,016,939 +0.04(+1.22%)
Dec 02, 2008 3.269 3.679 3.185 3.230 1,536,974 +0.11(+3.51%)
Dec 01, 2008 3.850 3.850 3.115 3.120 3,012,357 -0.63(-16.83%)
Nov 28, 2008 3.743 3.911 3.639 3.752 761,010 -0.06(-1.55%)
Nov 26, 2008 3.847 3.895 3.443 3.810 2,988,739 -0.18(-4.43%)
Nov 25, 2008 4.181 4.181 3.499 3.987 1,390,537 +0.19(+4.87%)
Nov 24, 2008 3.648 4.181 3.578 3.802 1,289,968 +0.39(+11.34%)
Nov 21, 2008 3.830 4.063 3.148 3.415 1,725,111 -0.50(-12.82%)
Nov 20, 2008 4.240 4.380 3.813 3.917 1,284,305 -0.49(-11.08%)
Nov 19, 2008 4.501 4.588 4.237 4.405 684,147 -0.14(-3.03%)
Nov 18, 2008 4.795 4.843 4.489 4.543 631,484 -0.25(-5.27%)
Nov 17, 2008 4.826 5.037 4.795 4.795 419,055 -0.26(-5.11%)
Nov 14, 2008 4.832 5.110 4.815 5.053 444,223 +0.04(+0.84%)
Nov 13, 2008 4.829 5.065 4.787 5.011 948,755 +0.01(+0.22%)
Nov 12, 2008 5.320 5.320 4.868 5.000 627,838 -0.15(-2.89%)
Nov 11, 2008 5.239 5.328 5.059 5.149 549,048 -0.18(-3.42%)
Nov 10, 2008 5.679 5.679 5.312 5.331 533,869 -0.27(-4.81%)
Nov 07, 2008 5.337 5.721 5.334 5.601 370,148 -0.01(-0.25%)
Nov 06, 2008 5.755 5.808 5.345 5.615 804,068 -0.29(-4.85%)
Nov 05, 2008 5.946 6.072 5.803 5.901 404,286 -0.13(-2.23%)
Nov 04, 2008 6.170 6.173 5.963 6.036 446,650 -0.08(-1.28%)
Nov 03, 2008 6.089 6.173 5.949 6.114 436,151 -0.00(-0.05%)
Oct 31, 2008 6.173 6.173 5.814 6.117 754,762 +0.08(+1.35%)
Oct 30, 2008 6.033 6.100 5.783 6.036 480,967 +0.28(+4.93%)
Oct 29, 2008 5.429 6.212 5.394 5.752 758,240 +0.32(+5.89%)
Oct 28, 2008 5.401 5.878 5.056 5.432 534,949 +0.20(+3.75%)
Oct 27, 2008 5.340 5.500 5.211 5.236 684,411 -0.24(-4.31%)
Oct 24, 2008 5.163 5.657 4.947 5.472 962,911 -0.23(-3.96%)
Oct 23, 2008 5.679 6.226 5.523 5.697 320,720 -0.03(-0.47%)
Oct 22, 2008 6.036 6.036 5.564 5.724 535,565 -0.33(-5.42%)
Oct 21, 2008 5.769 6.179 5.769 6.052 417,237 +0.05(+0.79%)
Oct 20, 2008 6.513 6.566 5.870 6.005 956,414 -0.51(-7.80%)
Oct 17, 2008 6.145 6.566 5.511 6.513 627,464 +0.48(+7.90%)
Oct 16, 2008 5.486 6.221 5.303 6.036 726,486 +0.47(+8.36%)
Oct 15, 2008 5.601 5.707 5.281 5.570 1,181,751 -0.83(-12.94%)
Oct 14, 2008 6.451 6.543 6.033 6.398 1,279,312 +0.55(+9.35%)
Oct 13, 2008 5.160 6.170 5.082 5.850 1,669,792 +1.14(+24.33%)
Oct 10, 2008 5.048 5.048 3.791 4.706 2,579,605 -0.63(-11.74%)
Oct 09, 2008 5.191 5.638 5.051 5.331 1,554,087 -0.04(-0.78%)
Oct 08, 2008 5.059 5.696 4.383 5.373 1,608,875 +0.24(+4.64%)
Oct 07, 2008 5.738 6.125 5.059 5.135 884,626 -0.47(-8.45%)
Oct 06, 2008 5.758 5.766 4.927 5.609 1,245,067 -0.62(-9.96%)
Oct 03, 2008 6.510 6.622 6.218 6.229 360,012 -0.11(-1.77%)
Oct 02, 2008 6.313 6.594 6.291 6.341 416,036 -0.00(-0.04%)
Oct 01, 2008 6.316 6.586 6.299 6.344 458,001 -0.14(-2.12%)
Sep 30, 2008 6.106 6.591 6.103 6.482 483,989 +0.32(+5.24%)
Sep 29, 2008 6.383 6.398 6.050 6.159 1,088,652 -0.27(-4.15%)
Sep 26, 2008 6.327 6.762 6.232 6.426 0 -0.18(-2.68%)
Sep 25, 2008 6.729 6.849 6.243 6.602 1,936,214 -0.23(-3.37%)
Sep 24, 2008 6.804 6.911 6.734 6.832 338,586 -0.01(-0.16%)
Sep 23, 2008 7.015 7.046 6.597 6.844 524,806 -0.24(-3.41%)
Sep 22, 2008 7.183 7.399 7.035 7.085 448,257 -0.35(-4.68%)
Sep 19, 2008 7.708 7.758 6.734 7.433 0 +1.09(+17.21%)
Sep 18, 2008 6.257 7.127 6.173 6.341 593,144 +0.02(+0.31%)
Sep 17, 2008 6.400 6.426 6.173 6.322 796,588 -0.13(-2.04%)
Sep 16, 2008 6.229 6.608 6.066 6.454 930,750 -0.15(-2.21%)
Sep 15, 2008 7.158 7.255 6.468 6.600 596,169 -0.69(-9.50%)
Sep 12, 2008 7.155 7.408 7.150 7.293 188,650 +0.05(+0.70%)
Sep 11, 2008 7.267 7.295 7.127 7.242 438,991 -0.04(-0.54%)
Sep 10, 2008 7.256 7.368 7.169 7.281 226,791 +0.15(+2.17%)
Sep 09, 2008 7.124 7.175 7.029 7.127 333,597 -0.07(-0.94%)
Sep 08, 2008 7.573 7.573 7.158 7.194 370,251 -0.24(-3.25%)
Sep 05, 2008 7.537 7.537 7.242 7.436 0 -0.12(-1.56%)
Sep 04, 2008 7.618 7.635 7.478 7.554 231,695 -0.13(-1.72%)
Sep 03, 2008 7.559 7.713 7.464 7.685 250,769 +0.15(+2.01%)
Sep 02, 2008 7.615 7.667 7.514 7.534 320,895 -0.08(-1.03%)
Aug 29, 2008 7.949 7.949 7.576 7.612 262,522 -0.36(-4.51%)
Aug 28, 2008 7.688 7.972 7.618 7.972 493,038 +0.26(+3.31%)
Aug 27, 2008 7.410 7.716 7.410 7.716 375,629 +0.28(+3.77%)
Aug 26, 2008 7.366 7.478 7.366 7.436 239,998 +0.00(+0.00%)
Aug 25, 2008 7.441 7.447 7.366 7.436 317,431 +0.03(+0.38%)
Aug 22, 2008 7.309 7.453 7.309 7.408 396,724 +0.04(+0.57%)
Aug 21, 2008 7.357 7.441 7.242 7.366 305,688 +0.08(+1.12%)
Aug 20, 2008 7.155 7.284 7.124 7.284 298,842 +0.02(+0.23%)
Aug 19, 2008 7.023 7.293 7.020 7.267 195,617 +0.16(+2.21%)
Aug 18, 2008 7.169 7.211 7.032 7.110 518,619 -0.04(-0.63%)
Aug 15, 2008 7.346 7.441 7.001 7.155 0 -0.18(-2.49%)
Aug 14, 2008 7.520 7.647 7.304 7.338 328,033 -0.22(-2.90%)
Aug 13, 2008 7.343 7.598 7.307 7.556 344,445 +0.15(+2.08%)
Aug 12, 2008 7.638 7.716 7.304 7.402 996,304 -0.49(-6.19%)
Aug 11, 2008 7.980 8.095 7.882 7.890 436,828 -0.06(-0.81%)
Aug 08, 2008 7.896 8.036 7.887 7.955 196,273 +0.05(+0.67%)
Aug 07, 2008 7.991 8.053 7.885 7.902 240,269 -0.09(-1.12%)
Aug 06, 2008 7.916 8.053 7.868 7.991 230,155 +0.02(+0.25%)
Aug 05, 2008 7.879 8.073 7.879 7.972 457,217 +0.08(+1.00%)
Aug 04, 2008 7.873 7.916 7.859 7.893 173,076 -0.05(-0.64%)
Aug 01, 2008 7.823 7.944 7.810 7.944 147,288 +0.08(+1.00%)
Jul 31, 2008 7.896 8.003 7.845 7.865 296,796 -0.13(-1.65%)
Jul 30, 2008 7.857 8.070 7.742 7.997 417,548 +0.32(+4.17%)
Jul 29, 2008 7.677 7.688 7.436 7.677 180,717 +0.19(+2.57%)
Jul 28, 2008 7.464 7.509 7.419 7.485 188,119 -0.02(-0.21%)
Jul 25, 2008 7.511 7.708 7.455 7.500 258,741 -0.06(-0.78%)
Jul 24, 2008 7.615 7.657 7.492 7.559 210,582 -0.05(-0.63%)
Jul 23, 2008 7.722 7.778 7.604 7.607 216,117 -0.17(-2.13%)
Jul 22, 2008 7.725 7.871 7.694 7.772 375,504 -0.04(-0.50%)
Jul 21, 2008 7.800 7.974 7.730 7.812 226,926 -0.01(-0.14%)
Jul 18, 2008 7.436 7.932 7.211 7.823 524,724 +0.42(+5.69%)
Jul 17, 2008 7.486 7.492 7.340 7.402 290,616 +0.11(+1.50%)
Jul 16, 2008 7.548 7.570 7.127 7.293 504,485 -0.29(-3.81%)
Jul 15, 2008 7.857 7.913 7.570 7.582 271,984 -0.46(-5.71%)
Jul 14, 2008 8.221 8.221 7.913 8.041 318,329 -0.03(-0.43%)
Jul 11, 2008 8.157 8.404 8.011 8.075 335,329 -0.05(-0.62%)
Jul 10, 2008 8.109 8.151 7.997 8.126 234,521 +0.10(+1.22%)
Jul 09, 2008 7.815 8.146 7.697 8.028 337,749 +0.24(+3.14%)
Jul 08, 2008 7.857 7.857 7.447 7.784 385,537 +0.12(+1.54%)
Jul 07, 2008 7.688 7.843 7.495 7.666 465,991 -0.06(-0.73%)
Jul 04, 2008 7.632 7.795 7.580 7.722 124,358 +0.00(+0.00%)
Jul 03, 2008 7.632 7.795 7.580 7.722 124,358 +0.03(+0.36%)
Jul 02, 2008 7.593 7.789 7.542 7.694 205,586 +0.03(+0.40%)
Jul 01, 2008 7.660 7.685 7.481 7.663 505,746 -0.04(-0.47%)
Jun 30, 2008 7.786 7.871 7.551 7.699 447,349 -0.05(-0.64%)
Jun 27, 2008 7.758 7.843 7.716 7.749 436,550 -0.04(-0.55%)
Jun 26, 2008 8.022 8.022 7.722 7.792 601,647 -0.25(-3.14%)
Jun 25, 2008 8.311 8.362 8.025 8.045 535,508 -0.27(-3.21%)
Jun 24, 2008 8.524 8.524 8.280 8.311 339,039 -0.17(-2.05%)
Jun 23, 2008 8.432 8.614 8.345 8.485 176,740 +0.05(+0.57%)
Jun 20, 2008 8.516 8.541 8.345 8.437 189,858 -0.20(-2.37%)
Jun 19, 2008 8.606 8.693 8.499 8.642 293,172 +0.01(+0.16%)
Jun 18, 2008 8.575 8.698 8.558 8.628 204,192 +0.00(+0.03%)
Jun 17, 2008 8.477 8.625 8.477 8.625 283,079 +0.08(+0.92%)
Jun 16, 2008 8.684 8.684 8.508 8.547 195,963 -0.14(-1.58%)
Jun 13, 2008 8.668 8.693 8.510 8.684 279,451 +0.04(+0.45%)
Jun 12, 2008 8.314 8.669 8.314 8.645 257,590 +0.09(+1.08%)
Jun 11, 2008 8.227 8.603 8.224 8.552 285,156 +0.27(+3.32%)
Jun 10, 2008 8.306 8.505 8.241 8.277 335,910 -0.25(-2.90%)
Jun 09, 2008 8.578 8.600 8.474 8.524 215,051 -0.06(-0.72%)
Jun 06, 2008 8.656 8.684 8.477 8.586 296,949 -0.11(-1.29%)
Jun 05, 2008 8.673 8.698 8.578 8.698 318,340 +0.00(+0.00%)
Jun 04, 2008 8.794 8.794 8.659 8.698 274,714 -0.12(-1.37%)
Jun 03, 2008 8.808 8.825 8.642 8.819 314,081 +0.09(+1.03%)
Jun 02, 2008 8.589 8.732 8.505 8.729 294,572 +0.12(+1.40%)
May 30, 2008 8.639 8.701 8.558 8.609 264,764 -0.00(-0.03%)
May 29, 2008 8.603 8.656 8.530 8.611 365,094 -0.05(-0.58%)
May 28, 2008 8.634 8.794 8.569 8.662 445,438 +0.01(+0.06%)
May 27, 2008 8.696 8.696 8.505 8.656 304,362 +0.07(+0.78%)
May 26, 2008 8.524 8.710 8.446 8.589 0 +0.00(+0.00%)
May 23, 2008 8.524 8.710 8.446 8.589 272,775 +0.04(+0.49%)
May 22, 2008 8.606 8.659 8.516 8.547 321,358 -0.09(-1.00%)
May 21, 2008 8.516 8.710 8.350 8.634 440,877 +0.13(+1.58%)
May 20, 2008 8.572 8.572 8.463 8.499 199,363 -0.09(-1.01%)
May 19, 2008 8.460 8.614 8.460 8.586 215,839 +0.09(+1.02%)
May 16, 2008 8.443 8.614 8.376 8.499 198,351 +0.03(+0.33%)
May 15, 2008 8.460 8.510 8.401 8.471 191,622 +0.02(+0.27%)
May 14, 2008 8.440 8.538 8.404 8.449 210,953 -0.01(-0.17%)
May 13, 2008 8.491 8.606 8.370 8.463 216,851 -0.03(-0.36%)
May 12, 2008 8.583 8.583 8.440 8.494 385,387 -0.05(-0.62%)
May 09, 2008 8.379 8.593 8.379 8.547 301,279 +0.13(+1.50%)
May 08, 2008 8.390 8.423 8.261 8.421 227,956 +0.11(+1.35%)
May 07, 2008 8.367 8.375 8.258 8.308 349,987 -0.08(-0.90%)
May 06, 2008 8.418 8.463 8.334 8.384 280,416 -0.03(-0.40%)
May 05, 2008 8.418 8.581 8.339 8.418 264,625 +0.03(+0.40%)
May 02, 2008 8.331 8.418 8.269 8.384 163,945 +0.11(+1.36%)
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.