Skip to main content

Infracap MLP ETF (NY: AMZA )

39.60 +0.11 (+0.28%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 33.50 34.29 33.22 33.56 59,276 +0.12(+0.37%)
May 27, 2016 33.13 33.44 33.44 33.44 46,158 +0.34(+1.02%)
May 26, 2016 33.80 33.80 32.88 33.10 39,560 -0.49(-1.46%)
May 25, 2016 33.74 34.02 33.41 33.59 75,798 +0.37(+1.10%)
May 24, 2016 34.02 34.05 33.13 33.22 127,473 -0.52(-1.54%)
May 23, 2016 33.96 33.96 33.07 33.74 88,100 -0.15(-0.45%)
May 20, 2016 33.74 33.99 33.04 33.89 133,187 +0.89(+2.69%)
May 19, 2016 32.12 33.47 31.81 33.01 87,248 +0.61(+1.89%)
May 18, 2016 33.47 33.62 32.24 32.40 27,830 -0.86(-2.58%)
May 17, 2016 33.25 33.77 32.79 33.25 52,492 +0.24(+0.74%)
May 16, 2016 32.46 33.10 32.43 33.01 79,887 +1.25(+3.95%)
May 13, 2016 31.91 32.33 31.51 31.75 24,489 +0.00(+0.00%)
May 12, 2016 31.66 32.43 31.39 31.75 49,383 +0.21(+0.68%)
May 11, 2016 31.05 31.94 30.44 31.54 92,422 +0.49(+1.58%)
May 10, 2016 30.59 31.81 30.59 31.05 21,740 +0.03(+0.10%)
May 09, 2016 32.12 32.12 30.01 31.02 60,341 -0.52(-1.65%)
May 06, 2016 32.09 32.09 31.36 31.54 17,368 -0.34(-1.06%)
May 05, 2016 31.81 32.36 31.56 31.88 35,765 +0.70(+2.26%)
May 04, 2016 31.20 31.48 30.44 31.17 24,054 +0.46(+1.49%)
May 03, 2016 31.08 31.08 29.98 30.71 47,312 -0.52(-1.67%)
May 02, 2016 31.97 31.97 30.84 31.23 32,721 -0.89(-2.76%)
Apr 29, 2016 31.94 32.27 31.20 32.12 22,608 +0.73(+2.34%)
Apr 28, 2016 32.58 32.58 31.14 31.39 19,365 -0.67(-2.10%)
Apr 27, 2016 31.51 32.40 31.39 32.06 21,468 +1.10(+3.56%)
Apr 26, 2016 31.48 31.48 30.75 30.96 15,838 -0.06(-0.20%)
Apr 25, 2016 31.88 31.89 30.62 31.02 30,488 -0.70(-2.22%)
Apr 22, 2016 31.45 32.09 31.23 31.72 36,111 +0.55(+1.77%)
Apr 21, 2016 31.36 31.63 30.90 31.17 21,264 +0.12(+0.39%)
Apr 20, 2016 29.83 31.32 29.83 31.05 22,387 +1.10(+3.68%)
Apr 19, 2016 29.00 30.13 28.97 29.95 24,196 +1.38(+4.82%)
Apr 18, 2016 27.23 28.75 26.83 28.57 17,059 +0.89(+3.20%)
Apr 15, 2016 27.93 28.66 27.44 27.68 72,168 -0.34(-1.20%)
Apr 14, 2016 28.60 29.06 27.81 28.02 19,580 -0.31(-1.08%)
Apr 13, 2016 28.42 28.49 27.84 28.33 22,634 -0.04(-0.15%)
Apr 12, 2016 27.32 28.63 26.98 28.37 35,394 +1.45(+5.39%)
Apr 11, 2016 27.07 27.75 26.77 26.92 17,435 +0.21(+0.80%)
Apr 08, 2016 26.71 27.16 26.28 26.71 17,158 +0.92(+3.56%)
Apr 07, 2016 25.54 25.89 25.27 25.79 26,743 +0.21(+0.84%)
Apr 06, 2016 25.08 25.76 24.78 25.57 19,968 +1.01(+4.11%)
Apr 05, 2016 24.81 25.23 24.50 24.56 49,819 -0.70(-2.78%)
Apr 04, 2016 25.67 26.04 24.86 25.27 55,288 -0.20(-0.79%)
Apr 01, 2016 25.90 26.42 25.33 25.47 36,189 -1.12(-4.22%)
Mar 31, 2016 26.07 26.76 25.70 26.59 22,795 +0.78(+3.01%)
Mar 30, 2016 25.18 26.39 24.88 25.81 8,876 +0.86(+3.46%)
Mar 29, 2016 24.75 25.15 24.07 24.95 13,189 +0.23(+0.93%)
Mar 28, 2016 25.53 25.73 24.40 24.72 25,279 -0.52(-2.05%)
Mar 24, 2016 25.04 25.24 25.24 25.24 13,447 +0.06(+0.23%)
Mar 23, 2016 25.90 26.07 24.95 25.18 42,609 -1.27(-4.79%)
Mar 22, 2016 25.81 26.62 25.81 26.45 15,455 +0.69(+2.68%)
Mar 21, 2016 26.82 26.99 25.40 25.76 33,022 -0.81(-3.03%)
Mar 18, 2016 27.08 27.25 26.13 26.56 21,526 -0.35(-1.28%)
Mar 17, 2016 26.65 27.20 26.27 26.91 28,625 +0.60(+2.30%)
Mar 16, 2016 24.63 26.71 24.63 26.30 17,073 +1.73(+7.03%)
Mar 15, 2016 24.95 24.95 23.92 24.58 16,962 -0.40(-1.61%)
Mar 14, 2016 24.84 25.15 24.29 24.98 20,518 +0.06(+0.23%)
Mar 11, 2016 24.61 25.18 24.46 24.92 8,560 +0.49(+2.00%)
Mar 10, 2016 25.04 25.04 23.91 24.43 23,994 -0.58(-2.30%)
Mar 09, 2016 25.44 25.94 24.86 25.01 9,952 +0.49(+2.00%)
Mar 08, 2016 26.65 26.65 24.20 24.52 25,744 -2.13(-7.99%)
Mar 07, 2016 26.19 26.97 26.11 26.65 28,718 +0.63(+2.43%)
Mar 04, 2016 26.68 26.68 25.64 26.02 27,565 -0.32(-1.20%)
Mar 03, 2016 25.70 26.50 25.09 26.33 20,184 +0.99(+3.92%)
Mar 02, 2016 23.77 25.34 23.74 25.34 12,238 +1.09(+4.51%)
Mar 01, 2016 24.46 24.46 23.43 24.25 15,843 +0.04(+0.18%)
Feb 29, 2016 23.97 24.23 23.74 24.20 22,552 +0.60(+2.56%)
Feb 26, 2016 24.03 24.46 23.22 23.60 36,095 -0.03(-0.12%)
Feb 25, 2016 23.74 23.74 22.66 23.63 12,388 +0.06(+0.24%)
Feb 24, 2016 21.99 23.60 21.58 23.57 10,755 +0.92(+4.07%)
Feb 23, 2016 23.80 23.80 22.59 22.65 37,225 -1.15(-4.84%)
Feb 22, 2016 23.74 24.03 23.28 23.80 21,640 +1.27(+5.62%)
Feb 19, 2016 22.68 22.68 21.84 22.53 12,405 -0.42(-1.82%)
Feb 18, 2016 23.02 23.02 21.87 22.95 20,756 +0.27(+1.21%)
Feb 17, 2016 22.33 22.82 21.58 22.68 31,714 +1.43(+6.71%)
Feb 16, 2016 19.86 21.77 19.86 21.25 23,716 +1.88(+9.72%)
Feb 12, 2016 18.71 19.37 19.37 19.37 9,972 +0.72(+3.86%)
Feb 11, 2016 18.71 19.44 18.16 18.65 12,210 -0.37(-1.97%)
Feb 10, 2016 18.71 20.68 18.65 19.02 13,256 +0.17(+0.92%)
Feb 09, 2016 19.20 19.85 18.14 18.85 44,543 -1.30(-6.43%)
Feb 08, 2016 22.73 22.76 19.43 20.14 68,759 -2.99(-12.94%)
Feb 05, 2016 23.20 23.95 22.81 23.14 33,458 -0.60(-2.55%)
Feb 04, 2016 22.94 24.17 22.94 23.74 8,583 +0.17(+0.73%)
Feb 03, 2016 24.86 25.18 22.33 23.57 22,296 -0.40(-1.68%)
Feb 02, 2016 24.75 25.38 23.31 23.97 40,430 -0.72(-2.91%)
Feb 01, 2016 24.63 25.12 23.45 24.69 67,856 -0.37(-1.49%)
Jan 29, 2016 25.73 26.65 24.46 25.07 39,597 -0.06(-0.23%)
Jan 28, 2016 25.01 25.87 24.43 25.12 67,449 +1.06(+4.43%)
Jan 27, 2016 24.03 24.46 22.99 24.06 64,518 -0.26(-1.07%)
Jan 26, 2016 23.66 24.34 22.45 24.32 30,523 +1.55(+6.83%)
Jan 25, 2016 23.74 24.78 22.66 22.76 26,401 -1.67(-6.83%)
Jan 22, 2016 23.02 24.46 21.90 24.43 58,724 +3.22(+15.20%)
Jan 21, 2016 19.34 21.48 19.34 21.21 20,372 +2.22(+11.67%)
Jan 20, 2016 20.92 20.92 18.21 18.99 51,313 -2.10(-9.96%)
Jan 19, 2016 24.20 24.20 20.29 21.09 21,344 -1.84(-8.03%)
Jan 15, 2016 22.16 22.94 22.94 22.94 13,829 -1.67(-6.78%)
Jan 14, 2016 22.25 24.61 22.19 24.61 16,286 +2.16(+9.62%)
Jan 13, 2016 23.45 24.92 21.76 22.45 30,814 -0.75(-3.23%)
Jan 12, 2016 25.90 25.90 22.73 23.20 19,778 -1.64(-6.60%)
Jan 11, 2016 27.63 29.44 24.75 24.84 29,530 -1.99(-7.40%)
Jan 08, 2016 28.78 28.78 26.65 26.82 9,548 +0.00(+0.00%)
Jan 07, 2016 28.78 28.78 26.82 26.82 18,331 -1.99(-6.89%)
Jan 06, 2016 30.30 30.51 28.35 28.81 26,694 -2.47(-7.91%)
Jan 05, 2016 31.60 32.78 30.45 31.28 6,107 -0.00(-0.01%)
Jan 04, 2016 30.76 31.31 29.94 31.28 13,700 +0.66(+2.15%)
Dec 31, 2015 29.03 30.62 30.62 30.62 6,335 +1.57(+5.39%)
Dec 30, 2015 28.85 29.06 28.40 29.06 4,640 -0.47(-1.58%)
Dec 29, 2015 29.69 30.21 29.20 29.52 5,969 -0.17(-0.56%)
Dec 28, 2015 30.38 31.34 28.88 29.69 16,091 -1.46(-4.67%)
Dec 24, 2015 30.35 31.14 31.14 31.14 33,643 +0.63(+2.07%)
Dec 23, 2015 29.09 30.63 29.09 30.51 18,855 +2.06(+7.24%)
Dec 22, 2015 27.24 29.61 27.09 28.45 23,006 +1.59(+5.93%)
Dec 21, 2015 25.32 26.94 25.18 26.86 18,635 +1.40(+5.50%)
Dec 18, 2015 24.47 25.81 24.47 25.46 8,547 +0.00(+0.00%)
Dec 17, 2015 25.24 26.20 25.13 25.46 9,651 -1.18(-4.43%)
Dec 16, 2015 24.55 26.70 24.55 26.64 12,212 +1.51(+6.01%)
Dec 15, 2015 25.08 25.40 24.54 25.13 8,072 +0.30(+1.22%)
Dec 14, 2015 26.09 26.09 24.03 24.83 16,509 -0.85(-3.32%)
Dec 11, 2015 27.46 27.46 25.51 25.68 8,717 -2.64(-9.31%)
Dec 10, 2015 29.11 29.19 28.12 28.32 11,421 -0.77(-2.64%)
Dec 09, 2015 25.60 29.09 25.60 29.09 10,676 +2.58(+9.74%)
Dec 08, 2015 25.13 27.16 24.61 26.50 16,866 +0.93(+3.65%)
Dec 07, 2015 28.04 28.54 24.58 25.57 75,548 -3.43(-11.84%)
Dec 04, 2015 30.68 30.68 28.40 29.00 13,659 -2.03(-6.55%)
Dec 03, 2015 32.55 32.55 30.58 31.04 16,077 -1.46(-4.48%)
Dec 02, 2015 33.37 33.37 32.02 32.49 7,382 -1.48(-4.37%)
Dec 01, 2015 34.33 34.33 33.26 33.97 7,128 -0.63(-1.83%)
Nov 30, 2015 34.88 35.57 34.32 34.61 4,514 +0.33(+0.96%)
Nov 27, 2015 35.22 35.22 34.28 34.28 3,818 -0.69(-1.96%)
Nov 25, 2015 34.50 34.96 34.96 34.96 2,475 -0.08(-0.24%)
Nov 24, 2015 34.47 35.57 33.59 35.04 3,061 +0.58(+1.67%)
Nov 23, 2015 35.43 35.43 32.98 34.47 15,838 -0.14(-0.40%)
Nov 20, 2015 36.43 36.43 34.03 34.61 15,398 -1.62(-4.47%)
Nov 19, 2015 36.12 36.58 35.40 36.23 6,769 -0.33(-0.90%)
Nov 18, 2015 35.70 37.35 35.70 36.56 2,091 +0.19(+0.53%)
Nov 17, 2015 37.10 37.10 36.36 36.36 506 -0.23(-0.64%)
Nov 16, 2015 36.68 36.85 36.14 36.60 2,519 +1.14(+3.21%)
Nov 13, 2015 35.70 35.79 33.78 35.46 8,666 -0.22(-0.62%)
Nov 12, 2015 35.73 36.25 35.15 35.68 10,176 -1.26(-3.42%)
Nov 11, 2015 37.82 37.82 36.31 36.94 6,659 -1.05(-2.76%)
Nov 10, 2015 38.31 38.31 37.24 37.99 1,779 -0.11(-0.28%)
Nov 09, 2015 38.45 38.45 37.79 38.09 4,343 -0.66(-1.70%)
Nov 06, 2015 39.30 39.44 38.53 38.75 6,778 -0.27(-0.70%)
Nov 05, 2015 39.69 40.10 38.81 39.03 6,151 -1.07(-2.67%)
Nov 04, 2015 41.31 41.31 39.33 40.10 15,023 -1.57(-3.76%)
Nov 03, 2015 40.65 41.99 40.65 41.66 6,683 +1.57(+3.90%)
Nov 02, 2015 39.49 40.66 39.11 40.10 4,669 +0.55(+1.39%)
Oct 30, 2015 38.94 39.72 38.00 39.55 2,904 +0.60(+1.55%)
Oct 29, 2015 37.76 38.97 37.76 38.94 2,844 +1.21(+3.20%)
Oct 28, 2015 35.95 37.90 35.95 37.74 7,381 +2.09(+5.86%)
Oct 27, 2015 37.02 37.02 35.42 35.65 6,356 -1.24(-3.35%)
Oct 26, 2015 38.34 38.34 36.80 36.88 6,826 -1.35(-3.52%)
Oct 23, 2015 41.36 41.36 37.74 38.23 4,022 -0.38(-1.00%)
Oct 22, 2015 39.91 39.91 37.90 38.62 13,263 -1.32(-3.30%)
Oct 21, 2015 41.17 41.17 39.88 39.93 323 -0.85(-2.09%)
Oct 20, 2015 41.01 41.28 40.73 40.79 2,839 +0.27(+0.68%)
Oct 19, 2015 41.58 41.58 40.29 40.51 3,367 -1.07(-2.58%)
Oct 16, 2015 40.84 41.72 40.72 41.58 12,271 +0.55(+1.34%)
Oct 15, 2015 40.24 41.20 39.77 41.03 5,469 +0.49(+1.22%)
Oct 14, 2015 40.21 40.54 39.33 40.54 23,201 +0.27(+0.68%)
Oct 13, 2015 41.44 41.44 40.24 40.26 28,538 -0.88(-2.14%)
Oct 12, 2015 41.86 41.86 40.84 41.14 5,153 -0.84(-2.00%)
Oct 09, 2015 42.57 42.57 41.97 41.98 2,543 -0.70(-1.64%)
Oct 08, 2015 41.80 42.68 41.20 42.68 1,956 +0.99(+2.37%)
Oct 07, 2015 41.47 41.88 41.09 41.69 3,769 +1.07(+2.64%)
Oct 06, 2015 41.88 42.76 40.41 40.62 6,819 -0.78(-1.89%)
Oct 05, 2015 39.62 41.80 39.62 41.40 7,797 +2.34(+5.98%)
Oct 02, 2015 37.62 39.07 37.62 39.07 1,271 +1.75(+4.70%)
Oct 01, 2015 36.57 37.44 35.85 37.31 4,067 +1.86(+5.24%)
Sep 30, 2015 32.53 38.03 31.58 35.45 39,411 +3.59(+11.25%)
Sep 29, 2015 34.76 35.61 31.87 31.87 46,045 -2.92(-8.40%)
Sep 28, 2015 36.91 36.91 34.39 34.79 7,595 -3.05(-8.07%)
Sep 25, 2015 38.53 40.45 36.52 37.84 44,858 -0.26(-0.69%)
Sep 24, 2015 37.90 38.27 36.28 38.11 17,618 -0.29(-0.76%)
Sep 23, 2015 41.32 41.32 37.87 38.40 21,763 -2.12(-5.24%)
Sep 22, 2015 42.84 42.86 40.42 40.53 3,657 -1.09(-2.62%)
Sep 21, 2015 41.81 43.13 40.53 41.62 2,466 +1.20(+2.96%)
Sep 18, 2015 41.67 41.67 40.42 40.42 3,956 -1.45(-3.46%)
Sep 17, 2015 40.95 42.54 40.95 41.87 3,989 +0.84(+2.04%)
Sep 16, 2015 40.63 41.14 40.63 41.03 3,246 +0.50(+1.25%)
Sep 15, 2015 41.27 41.40 40.50 40.53 2,863 +0.00(+0.00%)
Sep 14, 2015 41.16 41.99 40.53 40.53 5,368 -0.40(-0.97%)
Sep 11, 2015 42.65 42.92 40.79 40.93 8,475 -2.15(-4.99%)
Sep 10, 2015 42.81 43.08 42.77 43.08 2,624 +0.08(+0.19%)
Sep 09, 2015 43.82 44.35 42.86 43.00 13,557 -0.87(-1.99%)
Sep 08, 2015 44.09 44.16 43.79 43.87 3,717 -0.01(-0.01%)
Sep 04, 2015 44.62 43.87 43.87 43.87 2,635 -0.24(-0.54%)
Sep 03, 2015 44.13 45.01 43.48 44.11 13,684 +0.64(+1.47%)
Sep 02, 2015 44.16 44.35 43.24 43.47 8,061 +0.13(+0.31%)
Sep 01, 2015 44.09 45.55 43.32 43.34 7,398 -2.15(-4.72%)
Aug 31, 2015 45.15 45.68 44.11 45.49 6,399 -0.19(-0.41%)
Aug 28, 2015 45.68 45.68 44.22 45.68 7,749 +0.03(+0.06%)
Aug 27, 2015 43.82 47.35 43.82 45.65 17,620 +2.68(+6.24%)
Aug 26, 2015 42.33 43.69 41.03 42.97 11,946 +3.11(+7.79%)
Aug 25, 2015 40.66 41.73 39.86 39.86 9,633 -0.24(-0.60%)
Aug 24, 2015 41.30 43.71 39.30 40.10 23,175 -1.51(-3.64%)
Aug 21, 2015 42.84 43.05 41.62 41.62 11,917 -1.22(-2.85%)
Aug 20, 2015 44.59 44.59 42.84 42.84 12,640 -1.59(-3.59%)
Aug 19, 2015 45.60 45.60 44.07 44.43 7,705 -0.93(-2.05%)
Aug 18, 2015 45.83 45.89 45.15 45.36 2,954 -0.64(-1.39%)
Aug 17, 2015 44.62 46.02 44.62 46.00 1,473 +1.22(+2.72%)
Aug 14, 2015 45.04 45.23 44.59 44.78 30,990 +0.27(+0.61%)
Aug 13, 2015 45.60 45.60 43.82 44.51 3,934 -1.06(-2.33%)
Aug 12, 2015 44.35 45.71 43.98 45.57 8,954 +1.38(+3.13%)
Aug 11, 2015 44.32 44.48 43.24 44.19 7,090 -0.27(-0.60%)
Aug 10, 2015 42.70 44.46 42.70 44.46 17,986 +1.94(+4.56%)
Aug 07, 2015 43.00 43.42 41.22 42.52 7,388 -0.25(-0.60%)
Aug 06, 2015 43.16 43.24 40.61 42.77 10,260 -0.67(-1.55%)
Aug 05, 2015 47.51 48.15 43.39 43.45 17,957 -3.33(-7.12%)
Aug 04, 2015 47.89 47.90 46.78 46.78 6,727 -0.86(-1.80%)
Aug 03, 2015 48.79 49.18 47.46 47.64 14,395 -1.49(-3.04%)
Jul 31, 2015 49.40 50.88 48.87 49.13 7,720 -0.64(-1.28%)
Jul 30, 2015 50.14 50.49 49.26 49.77 7,925 -0.43(-0.85%)
Jul 29, 2015 50.39 51.65 48.65 50.19 12,745 +1.01(+2.05%)
Jul 28, 2015 48.15 50.33 47.72 49.18 10,626 +1.48(+3.11%)
Jul 27, 2015 46.56 48.12 46.40 47.70 26,240 +0.78(+1.65%)
Jul 24, 2015 47.06 47.43 46.61 46.93 12,598 +0.32(+0.68%)
Jul 23, 2015 45.92 47.22 45.92 46.61 9,002 +0.16(+0.34%)
Jul 22, 2015 48.23 48.23 46.05 46.45 16,550 -1.75(-3.64%)
Jul 21, 2015 48.28 49.13 47.80 48.20 7,856 -0.05(-0.11%)
Jul 20, 2015 49.77 49.77 48.04 48.25 9,645 -1.51(-3.04%)
Jul 17, 2015 50.51 51.57 49.32 49.77 7,018 -0.85(-1.68%)
Jul 16, 2015 52.00 52.00 50.59 50.62 10,093 -0.93(-1.80%)
Jul 15, 2015 52.64 52.64 51.42 51.55 12,541 -1.14(-2.17%)
Jul 14, 2015 53.04 53.04 52.37 52.69 14,659 +0.61(+1.17%)
Jul 13, 2015 51.87 53.38 51.12 52.08 4,119 +0.82(+1.61%)
Jul 10, 2015 50.27 51.42 50.27 51.26 4,612 +1.08(+2.14%)
Jul 09, 2015 50.99 51.02 50.17 50.18 1,300 +0.31(+0.61%)
Jul 08, 2015 48.95 51.39 48.95 49.87 3,962 -1.51(-2.95%)
Jul 07, 2015 50.11 51.39 49.05 51.39 4,155 +0.19(+0.36%)
Jul 06, 2015 51.95 51.95 50.91 51.20 4,796 -0.64(-1.23%)
Jul 02, 2015 52.13 51.84 51.84 51.84 8,020 +0.98(+1.93%)
Jul 01, 2015 52.08 52.45 50.75 50.86 10,709 -1.89(-3.58%)
Jun 30, 2015 53.57 53.57 52.03 52.74 6,207 -0.20(-0.39%)
Jun 29, 2015 54.02 54.28 52.74 52.95 12,613 -1.12(-2.08%)
Jun 26, 2015 54.31 54.31 53.67 54.07 4,525 +0.19(+0.34%)
Jun 25, 2015 55.37 55.37 53.88 53.88 5,467 -0.98(-1.79%)
Jun 24, 2015 55.27 56.42 54.87 54.87 12,738 -0.37(-0.67%)
Jun 23, 2015 55.48 55.48 54.95 55.24 7,669 +0.11(+0.19%)
Jun 22, 2015 55.29 55.31 54.89 55.13 3,585 +0.61(+1.12%)
Jun 19, 2015 54.47 54.97 54.47 54.52 4,108 -0.84(-1.51%)
Jun 18, 2015 56.04 57.31 55.08 55.36 7,937 -0.09(-0.15%)
Jun 17, 2015 56.78 56.78 54.44 55.45 5,006 +0.45(+0.81%)
Jun 16, 2015 55.72 55.87 54.71 55.00 9,370 -0.42(-0.77%)
Jun 15, 2015 54.60 55.43 54.60 55.43 1,476 +0.90(+1.66%)
Jun 12, 2015 54.55 54.55 53.91 54.52 3,386 -0.17(-0.32%)
Jun 11, 2015 54.89 54.89 54.55 54.70 8,164 -0.09(-0.17%)
Jun 10, 2015 55.56 55.56 54.66 54.79 5,942 -0.16(-0.29%)
Jun 09, 2015 54.97 55.10 54.95 54.95 5,977 -0.08(-0.14%)
Jun 08, 2015 55.90 55.90 54.84 55.03 10,724 -0.61(-1.10%)
Jun 05, 2015 55.00 55.69 54.39 55.64 3,982 +0.72(+1.31%)
Jun 04, 2015 56.49 56.49 54.34 54.92 8,778 -1.53(-2.71%)
Jun 03, 2015 58.00 58.00 56.45 56.45 8,630 -1.29(-2.23%)
Jun 02, 2015 57.11 58.86 57.11 57.74 3,465 +0.24(+0.42%)
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.