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

Infracap MLP ETF (NY: AMZA )

39.47 +0.40 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2020 12.45 12.69 11.68 11.93 254,944 -0.30(-2.42%)
Apr 29, 2020 11.19 12.26 11.19 12.22 440,687 +1.43(+13.28%)
Apr 28, 2020 10.38 10.96 10.38 10.79 109,741 +0.41(+3.99%)
Apr 27, 2020 10.28 10.39 9.910 10.38 175,921 +0.14(+1.33%)
Apr 24, 2020 10.59 10.83 10.04 10.24 186,415 -0.04(-0.37%)
Apr 23, 2020 9.509 10.32 9.436 10.28 182,131 +1.01(+10.84%)
Apr 22, 2020 9.252 9.482 9.055 9.272 113,402 +0.36(+4.06%)
Apr 21, 2020 8.339 9.068 8.339 8.911 208,429 -0.04(-0.47%)
Apr 20, 2020 8.608 9.385 8.214 8.953 202,381 -0.09(-0.98%)
Apr 17, 2020 8.461 9.113 8.461 9.042 175,237 +0.70(+8.44%)
Apr 16, 2020 8.616 8.616 8.274 8.339 130,503 -0.09(-1.07%)
Apr 15, 2020 8.713 8.713 8.164 8.429 211,415 -0.57(-6.31%)
Apr 14, 2020 8.810 9.100 8.681 8.997 179,474 +0.48(+5.61%)
Apr 13, 2020 8.829 9.036 8.513 8.519 99,076 +0.14(+1.69%)
Apr 09, 2020 8.345 9.133 8.003 8.377 177,097 +0.60(+7.72%)
Apr 08, 2020 7.661 8.022 7.564 7.777 349,200 +0.25(+3.34%)
Apr 07, 2020 7.655 8.139 7.525 7.525 162,836 +0.15(+2.01%)
Apr 06, 2020 7.267 7.674 7.132 7.377 246,592 +0.15(+2.05%)
Apr 03, 2020 7.584 7.600 6.655 7.229 134,953 -0.08(-1.15%)
Apr 02, 2020 7.519 8.068 7.108 7.312 223,991 +0.37(+5.40%)
Apr 01, 2020 6.538 6.938 6.454 6.938 178,468 -0.03(-0.41%)
Mar 31, 2020 6.525 7.091 6.338 6.967 154,258 +0.45(+6.87%)
Mar 30, 2020 6.841 6.841 6.067 6.519 145,901 -0.19(-2.88%)
Mar 27, 2020 7.099 7.228 6.583 6.712 87,200 -0.65(-8.77%)
Mar 26, 2020 7.358 7.745 6.970 7.358 145,906 +0.00(+0.00%)
Mar 25, 2020 6.648 7.551 6.325 7.358 267,579 +0.71(+10.68%)
Mar 24, 2020 7.099 7.099 6.583 6.648 112,666 +0.19(+3.00%)
Mar 23, 2020 7.293 7.551 6.454 6.454 174,382 -1.16(-15.25%)
Mar 20, 2020 7.100 8.707 6.777 7.616 279,900 +1.16(+18.00%)
Mar 19, 2020 5.577 7.206 5.270 6.454 278,076 +1.25(+24.10%)
Mar 18, 2020 6.705 6.705 4.512 5.201 427,292 -1.75(-25.23%)
Mar 17, 2020 8.146 8.146 6.955 6.955 255,773 -1.07(-13.28%)
Mar 16, 2020 8.459 8.773 7.770 8.021 336,620 -1.38(-14.67%)
Mar 13, 2020 9.524 10.03 8.804 9.399 239,319 +0.75(+8.70%)
Mar 12, 2020 9.775 9.775 8.647 8.647 270,965 -2.44(-22.03%)
Mar 11, 2020 10.97 11.72 10.46 11.09 332,554 -0.31(-2.75%)
Mar 10, 2020 11.22 11.84 9.086 11.40 572,315 +1.69(+17.42%)
Mar 09, 2020 12.53 12.83 9.650 9.712 768,789 -7.14(-42.38%)
Mar 06, 2020 18.23 18.23 16.67 16.86 401,430 -1.82(-9.73%)
Mar 05, 2020 19.36 19.36 18.48 18.67 219,901 -1.00(-5.10%)
Mar 04, 2020 20.24 20.36 19.42 19.68 160,929 -0.25(-1.26%)
Mar 03, 2020 20.68 21.18 19.49 19.93 199,227 -0.56(-2.75%)
Mar 02, 2020 20.05 20.87 19.42 20.49 302,763 +1.07(+5.48%)
Feb 28, 2020 18.36 19.55 17.86 19.42 409,122 +0.25(+1.31%)
Feb 27, 2020 19.61 20.05 18.55 19.17 483,046 -1.32(-6.42%)
Feb 26, 2020 21.68 21.87 20.36 20.49 325,943 -1.00(-4.66%)
Feb 25, 2020 23.00 23.12 21.37 21.49 287,306 -1.32(-5.77%)
Feb 24, 2020 23.25 23.37 22.62 22.81 227,714 -1.13(-4.71%)
Feb 21, 2020 24.56 24.56 23.75 23.94 194,283 -0.63(-2.55%)
Feb 20, 2020 24.81 24.81 24.50 24.56 113,241 -0.06(-0.25%)
Feb 19, 2020 25.00 25.00 24.50 24.63 129,626 -0.12(-0.50%)
Feb 18, 2020 24.69 24.75 24.63 24.75 110,422 +0.00(+0.00%)
Feb 14, 2020 24.93 25.15 24.75 24.75 86,148 -0.12(-0.50%)
Feb 13, 2020 25.18 25.43 24.75 24.87 154,416 -0.31(-1.23%)
Feb 12, 2020 24.69 25.24 24.62 25.18 226,727 +0.74(+3.03%)
Feb 11, 2020 24.50 24.62 24.38 24.44 93,401 +0.25(+1.02%)
Feb 10, 2020 24.87 24.87 24.13 24.19 203,899 -0.62(-2.49%)
Feb 07, 2020 25.12 25.12 24.75 24.81 143,748 -0.37(-1.47%)
Feb 06, 2020 25.49 25.74 25.18 25.18 117,522 -0.37(-1.45%)
Feb 05, 2020 25.37 25.92 25.37 25.55 104,837 +0.49(+1.97%)
Feb 04, 2020 24.75 25.37 24.75 25.06 155,611 +0.56(+2.27%)
Feb 03, 2020 24.81 24.93 24.44 24.50 133,760 -0.25(-1.00%)
Jan 31, 2020 25.18 25.28 24.69 24.75 154,086 -0.43(-1.72%)
Jan 30, 2020 25.37 25.43 24.87 25.18 210,258 -0.31(-1.21%)
Jan 29, 2020 25.68 25.97 25.46 25.49 111,466 +0.00(+0.00%)
Jan 28, 2020 25.49 25.80 25.37 25.49 88,239 +0.19(+0.73%)
Jan 27, 2020 25.12 25.55 25.06 25.30 196,695 -0.62(-2.38%)
Jan 24, 2020 26.54 26.72 25.86 25.92 97,247 -0.62(-2.33%)
Jan 23, 2020 26.54 26.72 25.98 26.54 167,933 -0.12(-0.46%)
Jan 22, 2020 27.53 27.77 26.60 26.66 284,506 -0.80(-2.92%)
Jan 21, 2020 28.33 28.39 27.40 27.46 319,721 -0.99(-3.47%)
Jan 17, 2020 28.76 28.79 28.33 28.45 125,168 -0.30(-1.06%)
Jan 16, 2020 28.57 28.82 28.57 28.76 96,406 +0.18(+0.64%)
Jan 15, 2020 28.51 28.70 28.39 28.57 100,136 +0.06(+0.21%)
Jan 14, 2020 28.33 28.70 28.27 28.51 92,774 +0.18(+0.65%)
Jan 13, 2020 28.03 28.57 27.90 28.33 106,073 +0.24(+0.87%)
Jan 10, 2020 28.45 28.45 27.90 28.09 98,299 -0.37(-1.28%)
Jan 09, 2020 28.33 28.51 28.03 28.45 91,697 +0.24(+0.86%)
Jan 08, 2020 28.64 28.82 28.03 28.21 107,444 -0.49(-1.70%)
Jan 07, 2020 28.39 28.70 28.15 28.70 132,555 +0.18(+0.64%)
Jan 06, 2020 28.21 28.64 28.15 28.51 118,277 +0.49(+1.74%)
Jan 03, 2020 28.15 28.15 27.57 28.03 159,702 +0.24(+0.88%)
Jan 02, 2020 27.30 27.78 27.24 27.78 97,807 +0.72(+2.65%)
Dec 31, 2019 26.76 27.18 26.52 27.06 144,533 +0.12(+0.44%)
Dec 30, 2019 27.36 27.60 26.88 26.94 154,341 -0.42(-1.53%)
Dec 27, 2019 28.02 28.02 27.24 27.36 105,836 -0.60(-2.14%)
Dec 26, 2019 27.54 27.96 27.48 27.96 126,061 +0.42(+1.52%)
Dec 24, 2019 27.54 27.54 27.30 27.54 64,550 +0.06(+0.22%)
Dec 23, 2019 27.30 27.54 27.18 27.48 170,749 +0.24(+0.88%)
Dec 20, 2019 27.18 27.36 27.06 27.24 120,650 +0.18(+0.66%)
Dec 19, 2019 27.18 27.42 27.00 27.06 123,129 -0.12(-0.44%)
Dec 18, 2019 26.76 27.36 26.70 27.18 133,925 +0.42(+1.57%)
Dec 17, 2019 26.46 27.30 26.46 26.76 179,876 +0.48(+1.82%)
Dec 16, 2019 25.81 26.29 25.81 26.29 112,361 +0.66(+2.57%)
Dec 13, 2019 26.05 26.11 25.45 25.63 93,895 -0.48(-1.83%)
Dec 12, 2019 25.63 26.29 25.63 26.11 96,003 +0.36(+1.40%)
Dec 11, 2019 25.81 25.99 25.63 25.75 91,318 -0.06(-0.23%)
Dec 10, 2019 25.03 25.87 24.97 25.81 161,310 +0.78(+3.11%)
Dec 09, 2019 24.25 25.03 24.13 25.03 118,651 +0.78(+3.21%)
Dec 06, 2019 23.95 24.37 23.95 24.25 101,327 +0.30(+1.25%)
Dec 05, 2019 24.13 24.31 23.89 23.95 85,209 -0.06(-0.25%)
Dec 04, 2019 23.89 24.19 23.71 24.01 155,304 +0.18(+0.75%)
Dec 03, 2019 23.95 24.07 23.71 23.83 172,794 -0.24(-1.00%)
Dec 02, 2019 24.49 24.49 24.07 24.07 127,333 -0.30(-1.23%)
Nov 29, 2019 24.55 24.61 24.31 24.37 81,870 -0.24(-0.97%)
Nov 27, 2019 24.67 24.73 24.13 24.61 129,302 -0.06(-0.24%)
Nov 26, 2019 25.27 25.39 24.55 24.67 109,835 -0.60(-2.37%)
Nov 25, 2019 24.79 25.27 24.73 25.27 134,696 +0.24(+0.96%)
Nov 22, 2019 24.79 25.09 24.67 25.03 411,054 +0.30(+1.21%)
Nov 21, 2019 24.31 24.79 24.07 24.73 189,718 +0.54(+2.23%)
Nov 20, 2019 24.07 24.19 23.71 24.19 206,903 +0.24(+1.00%)
Nov 19, 2019 24.60 24.60 23.89 23.95 222,463 -0.65(-2.63%)
Nov 18, 2019 25.18 25.18 24.36 24.60 220,826 -0.47(-1.87%)
Nov 15, 2019 24.77 25.18 24.77 25.07 144,783 +0.35(+1.43%)
Nov 14, 2019 24.89 24.95 24.65 24.71 214,048 -0.18(-0.71%)
Nov 13, 2019 25.12 25.18 24.71 24.89 161,619 -0.29(-1.17%)
Nov 12, 2019 25.36 25.65 25.07 25.18 114,635 -0.06(-0.23%)
Nov 11, 2019 25.71 25.71 25.24 25.24 79,541 -0.47(-1.83%)
Nov 08, 2019 25.89 25.89 25.42 25.71 146,555 -0.18(-0.68%)
Nov 07, 2019 26.42 26.53 25.59 25.89 189,381 -0.29(-1.12%)
Nov 06, 2019 26.83 26.89 26.12 26.18 95,205 -0.53(-1.98%)
Nov 05, 2019 27.24 27.24 26.47 26.71 117,755 -0.53(-1.94%)
Nov 04, 2019 26.83 27.35 26.71 27.24 127,422 +0.59(+2.20%)
Nov 01, 2019 26.30 26.71 26.30 26.65 99,452 +0.47(+1.79%)
Oct 31, 2019 26.36 26.42 25.83 26.18 153,907 -0.18(-0.67%)
Oct 30, 2019 26.42 26.59 26.18 26.36 95,541 -0.06(-0.22%)
Oct 29, 2019 26.65 26.71 26.18 26.42 153,844 -0.29(-1.10%)
Oct 28, 2019 27.12 27.35 26.65 26.71 106,255 -0.41(-1.52%)
Oct 25, 2019 27.00 27.12 26.77 27.12 102,723 +0.18(+0.65%)
Oct 24, 2019 27.00 27.06 26.74 26.94 123,444 +0.00(+0.00%)
Oct 23, 2019 26.94 27.24 26.77 26.94 105,018 -0.06(-0.22%)
Oct 22, 2019 26.94 27.35 26.83 27.00 92,526 +0.06(+0.22%)
Oct 21, 2019 27.06 27.18 26.83 26.94 90,242 -0.06(-0.22%)
Oct 18, 2019 26.66 27.12 26.60 27.00 92,689 +0.29(+1.08%)
Oct 17, 2019 26.83 26.92 26.66 26.71 69,282 -0.06(-0.22%)
Oct 16, 2019 26.94 27.18 26.71 26.77 77,304 -0.17(-0.64%)
Oct 15, 2019 26.77 27.23 26.66 26.94 69,564 +0.17(+0.65%)
Oct 14, 2019 27.00 27.00 26.60 26.77 59,575 -0.35(-1.28%)
Oct 11, 2019 27.29 27.29 27.00 27.12 120,593 +0.17(+0.64%)
Oct 10, 2019 26.89 26.94 26.71 26.94 70,514 +0.23(+0.86%)
Oct 09, 2019 27.29 27.41 26.69 26.71 178,468 -0.35(-1.28%)
Oct 08, 2019 27.41 27.41 26.89 27.06 129,548 -0.40(-1.47%)
Oct 07, 2019 27.81 27.93 27.41 27.46 133,696 -0.52(-1.86%)
Oct 04, 2019 27.81 28.10 27.75 27.98 91,389 +0.17(+0.62%)
Oct 03, 2019 27.70 27.81 27.12 27.81 150,593 +0.23(+0.84%)
Oct 02, 2019 28.16 28.16 27.46 27.58 281,275 -0.63(-2.25%)
Oct 01, 2019 28.45 28.56 28.07 28.21 190,472 -0.23(-0.81%)
Sep 30, 2019 28.39 28.45 28.16 28.45 109,552 +0.06(+0.20%)
Sep 27, 2019 28.27 28.56 28.16 28.39 64,283 +0.06(+0.20%)
Sep 26, 2019 28.62 28.62 28.10 28.33 131,290 -0.35(-1.21%)
Sep 25, 2019 28.50 28.85 28.24 28.68 90,705 +0.06(+0.20%)
Sep 24, 2019 29.25 29.43 28.45 28.62 111,813 -0.63(-2.17%)
Sep 23, 2019 29.25 29.54 28.96 29.25 81,333 +0.06(+0.20%)
Sep 20, 2019 29.43 29.79 29.20 29.20 114,908 -0.17(-0.59%)
Sep 19, 2019 29.54 29.71 29.20 29.37 119,177 -0.06(-0.19%)
Sep 18, 2019 29.14 29.54 29.08 29.43 101,709 +0.17(+0.58%)
Sep 17, 2019 29.20 29.54 28.86 29.25 152,485 +0.00(+0.00%)
Sep 16, 2019 29.88 29.99 29.20 29.25 179,203 +0.40(+1.38%)
Sep 13, 2019 28.12 28.91 28.12 28.86 94,973 +0.80(+2.83%)
Sep 12, 2019 28.40 28.46 28.00 28.06 134,879 -0.40(-1.40%)
Sep 11, 2019 28.18 28.63 28.18 28.46 69,475 +0.17(+0.60%)
Sep 10, 2019 28.12 28.43 28.12 28.29 94,277 +0.28(+1.01%)
Sep 09, 2019 27.38 28.15 27.38 28.00 110,433 +0.74(+2.71%)
Sep 06, 2019 27.55 27.72 27.15 27.27 122,049 -0.45(-1.64%)
Sep 05, 2019 27.72 28.04 27.61 27.72 76,820 +0.14(+0.52%)
Sep 04, 2019 27.38 27.72 27.38 27.58 94,371 +0.31(+1.15%)
Sep 03, 2019 27.27 27.44 27.00 27.27 108,781 -0.28(-1.03%)
Aug 30, 2019 27.72 28.11 27.29 27.55 108,493 +0.00(+0.00%)
Aug 29, 2019 27.10 27.61 26.87 27.55 121,187 +0.68(+2.54%)
Aug 28, 2019 26.30 27.04 26.30 26.87 156,603 +0.91(+3.50%)
Aug 27, 2019 26.24 26.41 25.79 25.96 182,919 -0.28(-1.08%)
Aug 26, 2019 26.47 26.53 26.13 26.24 185,199 +0.06(+0.22%)
Aug 23, 2019 26.98 27.04 26.13 26.19 223,835 -0.91(-3.35%)
Aug 22, 2019 27.61 27.67 27.10 27.10 79,227 -0.51(-1.85%)
Aug 21, 2019 27.66 27.95 27.49 27.61 441,325 +0.00(+0.00%)
Aug 20, 2019 27.55 27.78 27.35 27.61 151,524 +0.23(+0.83%)
Aug 19, 2019 27.16 27.60 27.16 27.38 176,708 +0.34(+1.24%)
Aug 16, 2019 26.43 27.04 26.37 27.04 109,793 +0.67(+2.54%)
Aug 15, 2019 26.43 26.60 26.26 26.37 205,413 -0.17(-0.63%)
Aug 14, 2019 26.82 27.10 26.15 26.54 700,542 -0.56(-2.06%)
Aug 13, 2019 27.10 27.58 26.93 27.10 150,635 +0.00(+0.00%)
Aug 12, 2019 27.72 27.72 27.10 27.10 133,462 -0.67(-2.41%)
Aug 09, 2019 27.72 27.94 27.55 27.77 145,836 +0.11(+0.40%)
Aug 08, 2019 27.55 27.88 27.21 27.66 244,439 +0.28(+1.02%)
Aug 07, 2019 27.83 27.83 26.93 27.38 424,929 -0.59(-2.10%)
Aug 06, 2019 28.44 28.50 27.66 27.97 210,677 +0.03(+0.10%)
Aug 05, 2019 28.83 29.06 27.94 27.94 312,685 -1.23(-4.21%)
Aug 02, 2019 29.56 29.67 29.06 29.17 118,383 -0.34(-1.14%)
Aug 01, 2019 29.95 30.09 29.39 29.50 164,452 -0.61(-2.04%)
Jul 31, 2019 30.51 30.57 29.84 30.12 136,042 -0.34(-1.10%)
Jul 30, 2019 30.29 30.51 30.01 30.45 132,024 +0.28(+0.93%)
Jul 29, 2019 30.79 30.96 30.17 30.17 126,911 -0.56(-1.82%)
Jul 26, 2019 31.24 31.24 30.73 30.73 126,132 -0.34(-1.08%)
Jul 25, 2019 31.35 31.40 31.07 31.07 89,374 -0.28(-0.89%)
Jul 24, 2019 31.29 31.57 31.29 31.35 107,629 -0.06(-0.18%)
Jul 23, 2019 31.57 31.74 31.40 31.40 143,784 -0.11(-0.35%)
Jul 22, 2019 31.18 31.57 31.18 31.52 148,873 +0.34(+1.08%)
Jul 19, 2019 31.12 31.23 30.93 31.18 155,007 -0.17(-0.53%)
Jul 18, 2019 31.51 31.51 30.96 31.34 124,523 -0.28(-0.87%)
Jul 17, 2019 31.79 31.84 31.40 31.62 100,274 -0.17(-0.52%)
Jul 16, 2019 31.84 31.84 31.62 31.79 100,116 +0.00(+0.00%)
Jul 15, 2019 31.84 31.84 31.68 31.79 75,104 -0.05(-0.17%)
Jul 12, 2019 31.62 31.90 31.62 31.84 72,720 +0.22(+0.70%)
Jul 11, 2019 31.79 31.84 31.57 31.62 86,830 +0.00(+0.00%)
Jul 10, 2019 31.23 31.79 31.23 31.62 102,181 +0.50(+1.59%)
Jul 09, 2019 31.12 31.18 30.90 31.12 60,814 -0.11(-0.35%)
Jul 08, 2019 31.34 31.57 31.13 31.23 66,114 -0.17(-0.53%)
Jul 05, 2019 30.90 31.40 30.90 31.40 90,110 +0.39(+1.24%)
Jul 03, 2019 30.90 31.29 30.79 31.01 62,790 +0.28(+0.90%)
Jul 02, 2019 30.85 30.85 30.35 30.74 93,502 -0.06(-0.18%)
Jul 01, 2019 30.96 31.12 30.68 30.79 124,591 +0.11(+0.36%)
Jun 28, 2019 30.24 30.68 30.13 30.68 129,030 +0.66(+2.20%)
Jun 27, 2019 30.13 30.30 30.02 30.02 74,039 -0.22(-0.73%)
Jun 26, 2019 30.08 30.52 29.86 30.24 100,678 +0.22(+0.73%)
Jun 25, 2019 30.02 30.13 29.77 30.02 77,302 -0.17(-0.55%)
Jun 24, 2019 30.46 30.46 29.91 30.19 134,482 -0.22(-0.72%)
Jun 21, 2019 30.02 30.52 30.02 30.41 172,687 +0.33(+1.10%)
Jun 20, 2019 30.02 30.33 29.92 30.08 126,578 +0.44(+1.49%)
Jun 19, 2019 29.53 29.85 29.50 29.64 138,228 +0.11(+0.37%)
Jun 18, 2019 29.75 29.91 29.53 29.53 115,721 +0.00(+0.00%)
Jun 17, 2019 29.47 29.58 29.20 29.53 74,997 +0.05(+0.18%)
Jun 14, 2019 30.02 30.02 29.37 29.47 144,913 -0.54(-1.81%)
Jun 13, 2019 29.85 30.02 29.75 30.02 129,236 +0.54(+1.84%)
Jun 12, 2019 29.80 29.80 29.37 29.47 119,148 -0.38(-1.27%)
Jun 11, 2019 29.58 30.02 29.58 29.85 119,580 +0.38(+1.29%)
Jun 10, 2019 29.42 29.75 29.37 29.47 164,445 +0.05(+0.18%)
Jun 07, 2019 29.47 29.75 29.37 29.42 299,867 -0.11(-0.37%)
Jun 06, 2019 29.37 29.64 29.31 29.53 102,123 +0.27(+0.93%)
Jun 05, 2019 29.80 29.80 29.09 29.26 133,308 -0.54(-1.82%)
Jun 04, 2019 29.31 29.80 29.31 29.80 133,542 +0.76(+2.62%)
Jun 03, 2019 29.26 29.37 28.93 29.04 123,061 +0.00(+0.00%)
May 31, 2019 28.71 29.04 28.50 29.04 190,694 -0.16(-0.56%)
May 30, 2019 29.96 29.96 29.04 29.20 121,934 -0.76(-2.54%)
May 29, 2019 29.53 29.96 28.77 29.96 145,759 +0.38(+1.28%)
May 28, 2019 30.29 30.34 29.58 29.58 102,307 -0.60(-1.98%)
May 24, 2019 30.07 30.29 29.91 30.18 82,626 +0.33(+1.09%)
May 23, 2019 30.56 30.56 29.58 29.85 273,256 -1.03(-3.34%)
May 22, 2019 31.05 31.05 30.70 30.89 178,760 -0.27(-0.87%)
May 21, 2019 30.72 31.21 30.67 31.16 248,133 +0.43(+1.41%)
May 20, 2019 30.89 30.89 30.56 30.72 148,069 +0.00(+0.00%)
May 17, 2019 30.99 31.04 30.67 30.72 144,159 -0.27(-0.86%)
May 16, 2019 30.67 31.04 30.67 30.99 100,103 +0.43(+1.40%)
May 15, 2019 30.24 30.71 30.11 30.56 102,419 +0.16(+0.53%)
May 14, 2019 30.13 30.62 29.97 30.40 91,728 +0.54(+1.79%)
May 13, 2019 30.19 30.35 29.81 29.87 108,863 -0.43(-1.41%)
May 10, 2019 29.76 30.49 29.38 30.29 181,861 +0.64(+2.17%)
May 09, 2019 29.97 30.02 29.33 29.65 287,784 -0.43(-1.42%)
May 08, 2019 30.35 30.51 30.03 30.08 146,738 -0.32(-1.06%)
May 07, 2019 30.24 30.40 29.87 30.40 315,416 +0.08(+0.26%)
May 06, 2019 30.03 30.51 29.97 30.32 106,310 -0.19(-0.61%)
May 03, 2019 30.24 30.56 30.24 30.51 187,971 +0.37(+1.24%)
May 02, 2019 30.88 30.88 30.13 30.13 246,667 -0.80(-2.60%)
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.