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

Alps Alerian MLP ETF (NY: AMLP )

46.91 +0.25 (+0.54%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 27, 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 (%)
Jun 28, 2013 4.161 4.173 4.143 4.161 11,145,045 +0.04(+1.02%)
Jun 26, 2013 4.080 4.119 4.061 4.119 14,577,028 +0.07(+1.61%)
Jun 25, 2013 4.045 4.059 4.008 4.054 14,993,198 +0.05(+1.36%)
Jun 24, 2013 3.988 4.026 3.961 4.000 31,027,668 -0.03(-0.66%)
Jun 21, 2013 4.063 4.066 3.970 4.026 19,460,130 -0.00(-0.12%)
Jun 20, 2013 4.103 4.110 4.001 4.031 36,195,848 -0.08(-1.98%)
Jun 19, 2013 4.138 4.145 4.105 4.112 10,648,590 -0.02(-0.40%)
Jun 18, 2013 4.126 4.138 4.108 4.129 12,573,012 +0.01(+0.17%)
Jun 17, 2013 4.122 4.129 4.104 4.122 27,299,376 +0.02(+0.57%)
Jun 14, 2013 4.115 4.115 4.054 4.098 13,532,439 +0.02(+0.57%)
Jun 13, 2013 4.047 4.075 4.035 4.075 13,407,552 +0.01(+0.23%)
Jun 12, 2013 4.066 4.077 4.049 4.066 11,338,439 +0.01(+0.23%)
Jun 11, 2013 4.084 4.103 4.056 4.056 11,531,807 -0.05(-1.14%)
Jun 10, 2013 4.126 4.136 4.082 4.103 11,091,535 +0.00(+0.06%)
Jun 07, 2013 4.061 4.101 4.059 4.101 8,217,809 +0.05(+1.15%)
Jun 06, 2013 4.008 4.056 3.991 4.054 19,289,840 +0.05(+1.22%)
Jun 05, 2013 4.040 4.040 3.989 4.005 28,435,098 -0.04(-0.98%)
Jun 04, 2013 4.077 4.087 4.045 4.045 16,917,464 -0.08(-2.03%)
Jun 03, 2013 4.068 4.129 4.038 4.129 20,749,974 +0.07(+1.81%)
May 31, 2013 4.042 4.101 4.042 4.055 19,329,484 -0.04(-0.88%)
May 30, 2013 4.143 4.143 4.054 4.091 26,921,820 -0.05(-1.13%)
May 29, 2013 4.185 4.187 4.129 4.138 17,536,920 -0.05(-1.22%)
May 28, 2013 4.213 4.220 4.180 4.189 10,927,953 +0.01(+0.34%)
May 24, 2013 4.182 4.193 4.168 4.175 22,060,224 -0.01(-0.28%)
May 23, 2013 4.206 4.208 4.161 4.187 13,789,886 -0.03(-0.61%)
May 22, 2013 4.215 4.229 4.194 4.213 13,334,412 +0.02(+0.39%)
May 21, 2013 4.153 4.199 4.153 4.196 13,453,822 +0.04(+1.01%)
May 20, 2013 4.150 4.157 4.136 4.154 11,047,058 +0.00(+0.11%)
May 17, 2013 4.136 4.150 4.126 4.150 11,558,809 +0.02(+0.56%)
May 16, 2013 4.157 4.164 4.122 4.126 12,839,309 -0.02(-0.59%)
May 15, 2013 4.150 4.173 4.143 4.151 11,443,989 +0.00(+0.03%)
May 13, 2013 4.164 4.173 4.143 4.150 9,513,850 -0.01(-0.22%)
May 10, 2013 4.150 4.164 4.133 4.159 8,348,594 +0.02(+0.51%)
May 09, 2013 4.122 4.143 4.115 4.138 13,506,951 +0.02(+0.40%)
May 08, 2013 4.091 4.122 4.082 4.122 15,049,381 +0.04(+0.91%)
May 07, 2013 4.089 4.091 4.075 4.084 12,971,706 -0.05(-1.24%)
May 06, 2013 4.131 4.147 4.122 4.136 10,226,038 +0.01(+0.34%)
May 03, 2013 4.185 4.129 4.091 4.122 12,638,632 +0.03(+0.75%)
May 02, 2013 4.187 4.187 4.084 4.091 17,314,036 -0.01(-0.13%)
May 01, 2013 4.150 4.161 4.096 4.096 16,767,497 -0.05(-1.29%)
Apr 30, 2013 4.143 4.150 4.129 4.150 10,416,060 +0.01(+0.28%)
Apr 29, 2013 4.138 4.152 4.124 4.138 11,686,274 +0.00(+0.00%)
Apr 26, 2013 4.161 4.175 4.103 4.138 14,013,585 -0.03(-0.67%)
Apr 25, 2013 4.178 4.189 4.147 4.166 15,219,139 +0.00(+0.00%)
Apr 24, 2013 4.171 4.182 4.164 4.166 14,997,182 +0.00(+0.00%)
Apr 23, 2013 4.147 4.171 4.140 4.166 15,332,814 +0.02(+0.51%)
Apr 22, 2013 4.096 4.147 4.096 4.145 13,602,103 +0.02(+0.40%)
Apr 19, 2013 4.103 4.136 4.098 4.129 15,292,836 +0.03(+0.74%)
Apr 18, 2013 4.101 4.110 4.087 4.098 13,469,997 +0.01(+0.23%)
Apr 17, 2013 4.089 4.105 4.075 4.089 11,787,736 -0.02(-0.40%)
Apr 16, 2013 4.068 4.115 4.068 4.105 15,226,697 +0.04(+1.09%)
Apr 15, 2013 4.101 4.103 4.054 4.061 16,276,335 -0.05(-1.19%)
Apr 12, 2013 4.117 4.124 4.095 4.110 15,375,052 -0.01(-0.23%)
Apr 11, 2013 4.126 4.130 4.112 4.119 15,855,576 -0.01(-0.28%)
Apr 10, 2013 4.140 4.147 4.126 4.131 13,331,826 +0.00(+0.00%)
Apr 09, 2013 4.110 4.152 4.110 4.131 23,570,406 +0.02(+0.57%)
Apr 08, 2013 4.098 4.117 4.066 4.108 20,277,736 +0.04(+1.03%)
Apr 05, 2013 4.047 4.073 4.029 4.066 10,440,411 +0.00(+0.00%)
Apr 04, 2013 4.073 4.080 4.063 4.066 8,799,560 -0.01(-0.23%)
Apr 03, 2013 4.131 4.131 4.054 4.075 11,864,607 -0.05(-1.24%)
Apr 02, 2013 4.131 4.142 4.119 4.126 13,724,927 +0.00(+0.11%)
Apr 01, 2013 4.136 4.147 4.119 4.122 11,681,980 -0.01(-0.23%)
Mar 28, 2013 4.112 4.131 4.103 4.131 10,780,602 +0.02(+0.57%)
Mar 27, 2013 4.087 4.117 4.087 4.108 12,982,863 -0.01(-0.17%)
Mar 26, 2013 4.098 4.119 4.089 4.115 12,054,530 +0.03(+0.63%)
Mar 25, 2013 4.087 4.115 4.084 4.089 13,508,371 +0.01(+0.23%)
Mar 22, 2013 4.080 4.096 4.056 4.080 16,587,838 +0.03(+0.69%)
Mar 21, 2013 4.010 4.068 3.998 4.052 12,372,210 +0.03(+0.75%)
Mar 20, 2013 3.989 4.022 3.982 4.022 11,948,487 +0.03(+0.76%)
Mar 19, 2013 4.005 4.005 3.968 3.991 15,227,435 +0.00(+0.06%)
Mar 18, 2013 3.968 3.989 3.963 3.989 10,193,545 -0.01(-0.23%)
Mar 15, 2013 3.996 3.998 3.982 3.998 14,289,906 +0.00(+0.00%)
Mar 14, 2013 3.998 4.008 3.982 3.998 10,710,706 +0.01(+0.23%)
Mar 13, 2013 4.015 4.017 3.989 3.989 11,014,012 -0.02(-0.52%)
Mar 12, 2013 4.015 4.029 3.998 4.010 20,896,890 -0.01(-0.17%)
Mar 11, 2013 4.017 4.026 3.998 4.017 12,314,981 +0.01(+0.15%)
Mar 08, 2013 4.001 4.015 3.994 4.011 13,975,893 +0.02(+0.61%)
Mar 07, 2013 3.984 3.989 3.954 3.987 10,669,094 +0.01(+0.35%)
Mar 06, 2013 4.015 4.073 3.938 3.973 20,624,018 -0.03(-0.64%)
Mar 05, 2013 4.003 4.008 3.982 3.998 13,322,561 +0.00(+0.12%)
Mar 04, 2013 3.975 3.996 3.968 3.994 8,412,859 +0.02(+0.59%)
Mar 01, 2013 3.975 3.987 3.963 3.970 11,435,333 -0.01(-0.29%)
Feb 28, 2013 3.980 3.989 3.975 3.982 10,550,474 +0.01(+0.23%)
Feb 27, 2013 3.954 3.977 3.941 3.973 11,293,902 +0.01(+0.35%)
Feb 26, 2013 3.956 3.960 3.924 3.959 12,948,410 -0.02(-0.47%)
Feb 22, 2013 3.977 4.001 3.959 3.977 11,591,795 +0.01(+0.35%)
Feb 21, 2013 4.008 4.008 3.945 3.963 13,356,078 -0.04(-1.11%)
Feb 20, 2013 4.038 4.042 4.001 4.008 12,741,329 -0.02(-0.52%)
Feb 19, 2013 3.994 4.029 3.994 4.029 12,388,004 +0.03(+0.82%)
Feb 15, 2013 4.022 4.035 3.987 3.996 11,123,307 -0.03(-0.75%)
Feb 14, 2013 4.005 4.031 4.005 4.026 12,284,933 +0.02(+0.47%)
Feb 13, 2013 3.996 4.012 3.982 4.008 10,867,721 +0.02(+0.47%)
Feb 12, 2013 3.984 3.991 3.969 3.989 10,759,983 +0.01(+0.29%)
Feb 11, 2013 3.945 3.989 3.945 3.977 8,300,458 +0.01(+0.35%)
Feb 08, 2013 3.952 3.963 3.945 3.963 9,944,411 +0.01(+0.35%)
Feb 07, 2013 3.949 3.956 3.935 3.949 11,257,463 -0.06(-1.40%)
Feb 06, 2013 4.019 4.019 3.998 4.005 16,470,844 -0.02(-0.58%)
Feb 04, 2013 4.010 4.033 4.010 4.029 13,385,457 +0.00(+0.06%)
Feb 01, 2013 3.982 4.056 3.982 4.026 23,011,368 -0.00(-0.12%)
Jan 31, 2013 4.001 4.031 3.996 4.031 13,932,750 +0.03(+0.88%)
Jan 30, 2013 3.998 4.017 3.991 3.996 14,130,532 +0.00(+0.06%)
Jan 29, 2013 3.977 3.996 3.963 3.994 12,865,324 +0.01(+0.18%)
Jan 28, 2013 3.961 3.987 3.954 3.987 15,624,131 +0.03(+0.83%)
Jan 25, 2013 3.949 3.963 3.933 3.954 15,860,689 +0.01(+0.36%)
Jan 24, 2013 3.963 3.973 3.935 3.940 12,405,831 -0.02(-0.59%)
Jan 23, 2013 3.987 3.987 3.954 3.963 12,159,690 -0.02(-0.41%)
Jan 22, 2013 3.945 3.982 3.938 3.980 18,139,314 +0.04(+1.01%)
Jan 18, 2013 3.924 3.945 3.915 3.940 15,676,496 +0.02(+0.42%)
Jan 17, 2013 3.912 3.931 3.905 3.924 13,502,331 +0.02(+0.60%)
Jan 16, 2013 3.905 3.912 3.895 3.900 14,031,776 -0.00(-0.12%)
Jan 15, 2013 3.900 3.907 3.886 3.905 14,222,806 +0.00(+0.12%)
Jan 14, 2013 3.903 3.910 3.893 3.900 11,584,099 +0.00(+0.00%)
Jan 11, 2013 3.898 3.900 3.882 3.900 17,123,388 +0.01(+0.18%)
Jan 10, 2013 3.882 3.898 3.882 3.893 13,951,954 +0.02(+0.48%)
Jan 09, 2013 3.856 3.875 3.849 3.875 15,782,651 +0.03(+0.79%)
Jan 08, 2013 3.858 3.867 3.842 3.844 15,594,761 -0.01(-0.36%)
Jan 07, 2013 3.847 3.870 3.847 3.858 12,153,295 -0.00(-0.12%)
Jan 04, 2013 3.835 3.863 3.833 3.863 11,642,985 +0.03(+0.85%)
Jan 03, 2013 3.816 3.847 3.800 3.830 11,982,858 +0.02(+0.55%)
Jan 02, 2013 3.805 3.814 3.718 3.809 21,103,212 +0.09(+2.45%)
Dec 31, 2012 3.683 3.725 3.672 3.718 11,120,085 +0.03(+0.89%)
Dec 28, 2012 3.674 3.700 3.669 3.686 10,833,577 +0.01(+0.25%)
Dec 27, 2012 3.697 3.725 3.669 3.676 8,579,165 -0.03(-0.69%)
Dec 26, 2012 3.732 3.735 3.693 3.702 9,563,818 -0.03(-0.75%)
Dec 24, 2012 3.739 3.744 3.721 3.730 4,538,275 -0.01(-0.25%)
Dec 21, 2012 3.744 3.760 3.723 3.739 16,157,981 -0.02(-0.56%)
Dec 20, 2012 3.737 3.763 3.735 3.760 7,747,009 +0.02(+0.44%)
Dec 19, 2012 3.725 3.753 3.718 3.744 16,089,054 +0.03(+0.82%)
Dec 18, 2012 3.683 3.732 3.672 3.714 20,484,632 +0.03(+0.82%)
Dec 17, 2012 3.672 3.686 3.669 3.683 14,916,983 +0.01(+0.25%)
Dec 14, 2012 3.672 3.702 3.672 3.674 10,018,047 -0.01(-0.19%)
Dec 13, 2012 3.704 3.704 3.658 3.681 22,158,196 -0.02(-0.50%)
Dec 12, 2012 3.732 3.737 3.690 3.700 11,285,233 -0.03(-0.75%)
Dec 11, 2012 3.739 3.753 3.711 3.728 10,893,324 +0.01(+0.25%)
Dec 10, 2012 3.728 3.757 3.718 3.718 10,861,595 -0.00(-0.13%)
Dec 07, 2012 3.721 3.739 3.709 3.723 9,739,689 +0.00(+0.06%)
Dec 06, 2012 3.737 3.737 3.711 3.721 10,673,409 -0.01(-0.31%)
Dec 05, 2012 3.753 3.763 3.721 3.732 6,230,260 -0.01(-0.37%)
Dec 04, 2012 3.765 3.777 3.738 3.746 8,471,199 -0.06(-1.65%)
Nov 30, 2012 3.809 3.812 3.788 3.809 7,984,095 +0.00(+0.12%)
Nov 29, 2012 3.802 3.812 3.793 3.805 9,396,444 +0.01(+0.25%)
Nov 28, 2012 3.767 3.795 3.767 3.795 7,714,290 +0.02(+0.43%)
Nov 27, 2012 3.777 3.781 3.763 3.779 7,465,978 +0.01(+0.31%)
Nov 26, 2012 3.774 3.786 3.763 3.767 11,892,810 -0.01(-0.31%)
Nov 23, 2012 3.781 3.781 3.770 3.779 3,121,230 +0.01(+0.25%)
Nov 21, 2012 3.767 3.770 3.746 3.770 8,549,224 +0.00(+0.12%)
Nov 20, 2012 3.753 3.765 3.746 3.765 9,108,631 +0.01(+0.31%)
Nov 19, 2012 3.725 3.760 3.707 3.753 15,256,329 +0.05(+1.45%)
Nov 16, 2012 3.637 3.702 3.618 3.700 16,201,999 +0.07(+1.86%)
Nov 15, 2012 3.658 3.665 3.595 3.632 20,422,690 -0.03(-0.95%)
Nov 14, 2012 3.702 3.725 3.660 3.667 12,242,369 -0.03(-0.69%)
Nov 13, 2012 3.672 3.704 3.658 3.693 17,674,572 -0.01(-0.19%)
Nov 12, 2012 3.763 3.765 3.695 3.700 19,221,372 -0.07(-1.73%)
Nov 09, 2012 3.781 3.798 3.753 3.765 11,304,866 -0.03(-0.74%)
Nov 08, 2012 3.807 3.812 3.781 3.793 9,395,736 -0.01(-0.25%)
Nov 07, 2012 3.821 3.828 3.779 3.802 13,689,548 -0.09(-2.28%)
Nov 06, 2012 3.879 3.891 3.871 3.891 6,616,455 +0.02(+0.54%)
Nov 05, 2012 3.872 3.884 3.858 3.870 6,101,226 +0.00(+0.00%)
Nov 02, 2012 3.891 3.891 3.870 3.870 7,168,257 -0.01(-0.30%)
Nov 01, 2012 3.872 3.884 3.868 3.882 5,973,671 +0.01(+0.30%)
Oct 31, 2012 3.875 3.886 3.851 3.870 8,031,043 -0.00(-0.06%)
Oct 26, 2012 3.891 3.872 3.872 3.872 5,445,439 -0.02(-0.54%)
Oct 25, 2012 3.907 3.910 3.886 3.893 5,499,186 +0.00(+0.12%)
Oct 24, 2012 3.889 3.912 3.886 3.889 6,014,665 +0.00(+0.00%)
Oct 23, 2012 3.879 3.889 3.863 3.889 7,880,312 +0.01(+0.24%)
Oct 19, 2012 3.914 3.928 3.872 3.879 8,609,830 -0.03(-0.89%)
Oct 18, 2012 3.928 3.935 3.912 3.914 6,919,839 -0.02(-0.42%)
Oct 17, 2012 3.914 3.935 3.914 3.931 7,498,741 +0.02(+0.42%)
Oct 16, 2012 3.900 3.917 3.893 3.914 7,266,232 +0.02(+0.54%)
Oct 15, 2012 3.893 3.893 3.877 3.893 5,015,539 +0.01(+0.18%)
Oct 12, 2012 3.884 3.912 3.877 3.886 5,176,294 +0.00(+0.00%)
Oct 11, 2012 3.900 3.905 3.884 3.886 4,593,321 -0.01(-0.24%)
Oct 10, 2012 3.910 3.914 3.889 3.896 7,676,148 -0.01(-0.36%)
Oct 09, 2012 3.917 3.924 3.905 3.910 7,558,969 -0.01(-0.24%)
Oct 08, 2012 3.917 3.924 3.912 3.919 5,765,491 -0.00(-0.06%)
Oct 05, 2012 3.905 3.933 3.905 3.921 8,194,153 +0.01(+0.18%)
Oct 04, 2012 3.910 3.919 3.900 3.914 8,719,472 +0.01(+0.18%)
Oct 03, 2012 3.891 3.910 3.886 3.907 7,602,721 +0.02(+0.48%)
Oct 02, 2012 3.900 3.905 3.889 3.889 5,111,867 -0.00(-0.12%)
Oct 01, 2012 3.870 3.910 3.865 3.893 7,179,002 +0.03(+0.78%)
Sep 28, 2012 3.854 3.868 3.840 3.863 7,823,387 +0.00(+0.12%)
Sep 27, 2012 3.840 3.858 3.835 3.858 6,260,012 +0.02(+0.61%)
Sep 26, 2012 3.844 3.844 3.826 3.835 5,330,886 -0.01(-0.18%)
Sep 25, 2012 3.868 3.870 3.840 3.842 6,678,854 -0.02(-0.48%)
Sep 24, 2012 3.821 3.868 3.821 3.861 6,649,214 -0.01(-0.36%)
Sep 21, 2012 3.858 3.875 3.851 3.875 9,201,493 +0.02(+0.48%)
Sep 20, 2012 3.854 3.875 3.847 3.856 8,148,972 -0.00(-0.06%)
Sep 19, 2012 3.875 3.877 3.851 3.858 13,902,046 -0.01(-0.18%)
Sep 18, 2012 3.863 3.865 3.854 3.865 8,591,561 +0.00(+0.12%)
Sep 17, 2012 3.865 3.870 3.856 3.861 6,610,926 -0.00(-0.06%)
Sep 14, 2012 3.837 3.870 3.835 3.863 10,022,346 +0.03(+0.73%)
Sep 13, 2012 3.819 3.840 3.812 3.835 7,480,460 +0.02(+0.49%)
Sep 12, 2012 3.809 3.826 3.800 3.816 6,042,430 +0.01(+0.37%)
Sep 11, 2012 3.807 3.808 3.795 3.802 6,448,970 -0.00(-0.06%)
Sep 10, 2012 3.814 3.823 3.805 3.805 8,153,961 -0.01(-0.18%)
Sep 07, 2012 3.823 3.823 3.802 3.812 6,524,160 +0.00(+0.00%)
Sep 06, 2012 3.816 3.821 3.802 3.812 10,450,213 +0.01(+0.18%)
Sep 05, 2012 3.823 3.823 3.800 3.805 5,926,054 -0.01(-0.18%)
Sep 04, 2012 3.812 3.819 3.805 3.812 7,234,735 +0.00(+0.06%)
Aug 31, 2012 3.802 3.816 3.795 3.809 5,061,998 +0.01(+0.37%)
Aug 30, 2012 3.793 3.805 3.791 3.795 6,046,514 +0.00(+0.00%)
Aug 29, 2012 3.800 3.802 3.791 3.795 5,603,432 +0.02(+0.43%)
Aug 27, 2012 3.777 3.800 3.772 3.779 10,534,676 +0.00(+0.06%)
Aug 24, 2012 3.781 3.786 3.774 3.777 7,759,599 -0.01(-0.18%)
Aug 23, 2012 3.798 3.798 3.777 3.784 7,671,575 -0.01(-0.31%)
Aug 22, 2012 3.805 3.812 3.786 3.795 7,381,558 -0.01(-0.25%)
Aug 21, 2012 3.821 3.835 3.800 3.805 8,218,251 -0.01(-0.18%)
Aug 20, 2012 3.821 3.823 3.812 3.812 7,027,684 -0.01(-0.18%)
Aug 17, 2012 3.819 3.823 3.809 3.819 5,821,627 +0.00(+0.00%)
Aug 16, 2012 3.807 3.821 3.795 3.819 8,779,404 +0.02(+0.48%)
Aug 15, 2012 3.793 3.809 3.788 3.800 9,606,416 +0.01(+0.19%)
Aug 14, 2012 3.795 3.798 3.781 3.793 8,645,218 +0.01(+0.31%)
Aug 13, 2012 3.781 3.795 3.777 3.781 5,558,753 -0.01(-0.31%)
Aug 10, 2012 3.777 3.793 3.767 3.793 8,108,763 +0.01(+0.37%)
Aug 09, 2012 3.765 3.784 3.763 3.779 7,001,553 +0.00(+0.12%)
Aug 08, 2012 3.788 3.791 3.770 3.774 8,822,350 -0.02(-0.43%)
Aug 07, 2012 3.805 3.821 3.788 3.791 9,694,826 -0.07(-1.69%)
Aug 06, 2012 3.847 3.858 3.830 3.856 6,816,772 +0.01(+0.36%)
Aug 03, 2012 3.847 3.858 3.826 3.842 6,386,001 +0.01(+0.37%)
Aug 02, 2012 3.847 3.870 3.821 3.828 6,536,861 -0.03(-0.79%)
Aug 01, 2012 3.849 3.865 3.840 3.858 6,688,943 +0.02(+0.61%)
Jul 31, 2012 3.837 3.851 3.830 3.835 8,339,441 -0.00(-0.06%)
Jul 30, 2012 3.828 3.851 3.823 3.837 6,304,716 +0.00(+0.12%)
Jul 27, 2012 3.837 3.840 3.819 3.833 5,816,300 +0.00(+0.12%)
Jul 26, 2012 3.814 3.833 3.795 3.828 7,773,720 +0.03(+0.80%)
Jul 25, 2012 3.835 3.835 3.788 3.798 12,645,666 -0.03(-0.67%)
Jul 24, 2012 3.849 3.852 3.811 3.823 7,926,707 -0.02(-0.43%)
Jul 23, 2012 3.847 3.856 3.823 3.840 11,108,881 -0.02(-0.42%)
Jul 20, 2012 3.858 3.870 3.851 3.856 8,147,197 -0.00(-0.06%)
Jul 19, 2012 3.858 3.868 3.847 3.858 13,763,669 +0.01(+0.30%)
Jul 18, 2012 3.854 3.858 3.842 3.847 9,683,810 -0.01(-0.18%)
Jul 17, 2012 3.830 3.854 3.826 3.854 8,481,979 +0.03(+0.73%)
Jul 16, 2012 3.816 3.830 3.802 3.826 10,555,900 +0.00(+0.12%)
Jul 13, 2012 3.800 3.821 3.795 3.821 11,676,232 +0.04(+0.99%)
Jul 12, 2012 3.786 3.793 3.753 3.784 10,051,531 -0.00(-0.12%)
Jul 11, 2012 3.779 3.788 3.758 3.788 6,713,667 +0.02(+0.56%)
Jul 10, 2012 3.763 3.788 3.756 3.767 7,773,814 +0.00(+0.00%)
Jul 09, 2012 3.758 3.777 3.751 3.767 7,381,451 +0.01(+0.25%)
Jul 06, 2012 3.749 3.765 3.732 3.758 6,366,883 +0.00(+0.06%)
Jul 05, 2012 3.756 3.760 3.739 3.756 7,658,535 +0.00(+0.12%)
Jul 03, 2012 3.735 3.770 3.735 3.751 4,562,223 -0.00(-0.06%)
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.