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

Alps Alerian MLP ETF (NY: AMLP )

47.53 -0.06 (-0.13%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 8, 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 (%)
Oct 31, 2016 32.26 32.26 31.72 31.72 3,453,374 -0.54(-1.69%)
Oct 28, 2016 32.42 32.55 32.16 32.26 2,581,185 -0.10(-0.32%)
Oct 27, 2016 32.55 32.70 32.37 32.37 2,197,456 +0.27(+0.83%)
Oct 26, 2016 32.05 32.15 31.74 32.10 2,652,539 -0.05(-0.16%)
Oct 25, 2016 32.33 32.40 32.13 32.15 1,810,782 -0.28(-0.87%)
Oct 24, 2016 32.46 32.61 32.26 32.43 2,194,578 -0.05(-0.16%)
Oct 21, 2016 32.38 32.51 32.33 32.49 1,972,731 -0.05(-0.16%)
Oct 20, 2016 32.51 32.54 32.31 32.54 2,354,414 -0.03(-0.08%)
Oct 19, 2016 32.43 32.66 32.39 32.56 2,924,791 +0.21(+0.63%)
Oct 18, 2016 32.28 32.38 32.18 32.36 2,310,166 +0.15(+0.48%)
Oct 17, 2016 32.00 32.20 32.00 32.20 2,051,678 +0.10(+0.32%)
Oct 14, 2016 32.18 32.33 32.08 32.10 1,345,066 -0.13(-0.40%)
Oct 13, 2016 32.10 32.31 31.97 32.23 1,856,793 -0.05(-0.16%)
Oct 12, 2016 32.10 32.33 32.08 32.28 1,872,180 -0.03(-0.08%)
Oct 11, 2016 32.38 32.42 32.08 32.31 2,016,331 -0.15(-0.47%)
Oct 10, 2016 32.31 32.46 32.22 32.46 2,536,086 +0.41(+1.28%)
Oct 07, 2016 32.05 32.26 31.95 32.05 3,908,751 +0.03(+0.08%)
Oct 06, 2016 32.41 32.46 31.90 32.02 2,068,678 -0.31(-0.95%)
Oct 05, 2016 32.36 32.46 32.10 32.33 2,806,008 +0.28(+0.88%)
Oct 04, 2016 32.46 32.46 31.97 32.05 2,885,631 -0.33(-1.03%)
Oct 03, 2016 32.61 32.70 32.28 32.38 1,969,021 -0.18(-0.55%)
Sep 30, 2016 32.61 32.64 32.33 32.56 2,000,578 +0.15(+0.48%)
Sep 29, 2016 32.64 32.72 32.28 32.41 4,131,088 -0.21(-0.63%)
Sep 28, 2016 32.10 32.61 31.82 32.61 6,155,838 +0.80(+2.50%)
Sep 27, 2016 32.15 32.18 31.72 31.82 2,351,900 -0.41(-1.27%)
Sep 26, 2016 32.46 32.51 32.17 32.23 2,180,722 -0.05(-0.16%)
Sep 23, 2016 32.26 32.51 32.21 32.28 1,626,644 -0.08(-0.24%)
Sep 22, 2016 32.28 32.46 32.20 32.36 2,195,691 +0.31(+0.96%)
Sep 21, 2016 31.59 32.10 31.56 32.05 2,248,296 +0.67(+2.13%)
Sep 20, 2016 31.69 31.77 31.33 31.38 1,276,743 -0.15(-0.49%)
Sep 19, 2016 31.25 31.66 31.25 31.54 2,274,377 +0.44(+1.40%)
Sep 16, 2016 30.82 31.18 30.66 31.10 2,947,134 +0.10(+0.33%)
Sep 15, 2016 31.23 31.38 30.92 31.00 6,077,603 -0.15(-0.49%)
Sep 14, 2016 30.97 31.64 30.97 31.15 3,444,760 +0.18(+0.58%)
Sep 13, 2016 31.95 31.95 30.92 30.97 7,844,746 -1.08(-3.36%)
Sep 12, 2016 32.08 32.23 31.84 32.05 3,860,954 -0.10(-0.32%)
Sep 09, 2016 32.54 32.59 32.11 32.15 4,954,649 -0.54(-1.65%)
Sep 08, 2016 32.82 32.90 32.67 32.69 3,907,983 +0.03(+0.08%)
Sep 07, 2016 32.33 32.77 32.33 32.67 2,653,877 +0.08(+0.24%)
Sep 06, 2016 32.26 32.66 32.26 32.59 2,426,225 +0.23(+0.71%)
Sep 02, 2016 32.41 32.36 32.36 32.36 1,788,324 +0.10(+0.32%)
Sep 01, 2016 32.05 32.26 31.90 32.26 1,775,878 +0.10(+0.32%)
Aug 31, 2016 32.15 32.20 31.90 32.15 1,653,504 -0.15(-0.48%)
Aug 30, 2016 32.31 32.46 32.13 32.31 1,866,732 -0.05(-0.16%)
Aug 29, 2016 32.18 32.36 32.13 32.36 1,248,128 +0.18(+0.56%)
Aug 26, 2016 32.15 32.43 32.11 32.18 1,908,130 -0.03(-0.08%)
Aug 25, 2016 32.10 32.26 32.05 32.20 2,285,714 +0.00(+0.00%)
Aug 24, 2016 32.38 32.49 32.13 32.20 2,294,020 -0.21(-0.63%)
Aug 23, 2016 32.33 32.43 32.28 32.41 2,187,635 +0.05(+0.16%)
Aug 22, 2016 32.46 32.51 32.28 32.36 2,079,188 -0.26(-0.79%)
Aug 19, 2016 32.87 32.90 32.56 32.61 2,085,393 -0.26(-0.78%)
Aug 18, 2016 32.67 32.90 32.64 32.87 3,601,554 +0.33(+1.03%)
Aug 17, 2016 32.90 32.90 32.46 32.54 2,919,080 -0.13(-0.39%)
Aug 16, 2016 32.64 32.69 32.54 32.67 2,484,247 +0.06(+0.20%)
Aug 15, 2016 32.85 32.90 32.56 32.60 3,372,173 +0.04(+0.12%)
Aug 12, 2016 32.61 32.74 32.49 32.56 4,276,075 +0.23(+0.71%)
Aug 11, 2016 32.43 32.43 32.15 32.33 1,946,668 +0.13(+0.40%)
Aug 10, 2016 32.77 32.77 32.13 32.20 3,507,444 -0.28(-0.87%)
Aug 09, 2016 32.81 32.89 32.39 32.49 2,587,999 -0.10(-0.31%)
Aug 08, 2016 32.59 32.76 32.49 32.59 3,369,387 +0.26(+0.82%)
Aug 05, 2016 32.33 32.54 32.13 32.32 3,295,599 -0.01(-0.04%)
Aug 04, 2016 32.28 32.46 32.01 32.33 2,260,125 +0.00(+0.00%)
Aug 03, 2016 31.91 32.36 31.81 32.33 2,880,717 +0.60(+1.90%)
Aug 02, 2016 31.93 31.97 31.08 31.73 3,806,726 +0.00(+0.00%)
Aug 01, 2016 32.03 32.26 31.48 31.73 3,092,212 -0.58(-1.79%)
Jul 29, 2016 31.91 32.31 31.83 32.31 1,228,504 +0.30(+0.94%)
Jul 28, 2016 31.98 32.13 31.86 32.01 1,456,454 -0.03(-0.08%)
Jul 27, 2016 32.13 32.49 32.01 32.03 1,924,529 -0.10(-0.31%)
Jul 26, 2016 32.23 32.49 32.11 32.13 2,018,009 -0.25(-0.78%)
Jul 25, 2016 32.41 32.46 32.28 32.39 1,394,365 -0.13(-0.39%)
Jul 22, 2016 32.54 32.59 32.38 32.51 2,391,694 +0.04(+0.12%)
Jul 21, 2016 32.66 32.79 32.36 32.47 2,190,099 -0.14(-0.42%)
Jul 20, 2016 32.33 32.69 32.18 32.61 1,620,945 +0.23(+0.70%)
Jul 19, 2016 32.39 32.54 32.28 32.39 1,749,134 -0.03(-0.08%)
Jul 18, 2016 32.26 32.56 32.26 32.41 1,940,862 -0.03(-0.08%)
Jul 15, 2016 32.76 32.76 32.33 32.44 2,071,681 -0.05(-0.16%)
Jul 14, 2016 32.61 32.61 32.28 32.49 3,114,304 +0.25(+0.78%)
Jul 13, 2016 32.66 32.79 32.16 32.23 2,258,686 -0.30(-0.93%)
Jul 12, 2016 32.36 32.76 32.26 32.54 4,143,056 +0.53(+1.65%)
Jul 11, 2016 32.36 32.36 31.96 32.01 3,418,689 -0.03(-0.08%)
Jul 08, 2016 31.88 32.13 31.60 32.03 2,356,585 +0.43(+1.35%)
Jul 07, 2016 32.01 32.28 31.50 31.60 3,795,788 -0.18(-0.55%)
Jul 06, 2016 31.63 31.86 31.40 31.78 4,463,888 -0.18(-0.55%)
Jul 05, 2016 31.83 32.03 31.48 31.96 1,948,908 -0.18(-0.55%)
Jul 01, 2016 32.03 32.13 32.13 32.13 2,227,421 +0.10(+0.31%)
Jun 30, 2016 32.21 32.33 31.65 32.03 5,536,666 -0.05(-0.16%)
Jun 29, 2016 32.06 32.31 31.91 32.08 4,278,232 +0.23(+0.71%)
Jun 28, 2016 31.35 31.88 31.00 31.86 3,406,436 +1.13(+3.69%)
Jun 27, 2016 31.53 31.68 30.35 30.72 7,133,455 -1.08(-3.40%)
Jun 24, 2016 31.48 32.42 31.38 31.81 5,535,607 -0.71(-2.17%)
Jun 23, 2016 32.54 32.56 32.03 32.51 2,746,180 +0.45(+1.41%)
Jun 22, 2016 32.01 32.33 31.78 32.06 2,440,608 -0.03(-0.08%)
Jun 21, 2016 31.48 32.16 31.43 32.08 2,425,829 +0.48(+1.51%)
Jun 20, 2016 32.01 32.11 31.50 31.60 2,831,985 +0.15(+0.48%)
Jun 17, 2016 31.50 31.71 31.25 31.45 5,772,258 +0.03(+0.08%)
Jun 16, 2016 31.10 31.50 30.70 31.43 3,843,620 +0.08(+0.24%)
Jun 15, 2016 30.82 31.55 30.57 31.35 3,507,467 +0.40(+1.30%)
Jun 14, 2016 31.18 31.25 30.47 30.95 4,480,961 -0.30(-0.97%)
Jun 13, 2016 31.35 31.63 31.08 31.25 4,045,387 -0.38(-1.19%)
Jun 10, 2016 31.73 32.03 31.40 31.63 5,311,109 -0.58(-1.80%)
Jun 09, 2016 31.83 32.23 31.73 32.21 2,362,586 -0.03(-0.08%)
Jun 08, 2016 32.61 32.64 32.05 32.23 4,225,367 -0.10(-0.31%)
Jun 07, 2016 32.23 32.61 32.23 32.33 2,757,871 +0.18(+0.55%)
Jun 06, 2016 32.08 32.23 31.78 32.16 2,765,294 +0.45(+1.43%)
Jun 03, 2016 31.68 31.93 31.43 31.71 2,353,689 -0.05(-0.16%)
Jun 02, 2016 31.33 31.81 31.20 31.76 4,964,012 +0.18(+0.56%)
Jun 01, 2016 30.52 31.62 30.45 31.58 3,256,359 +0.83(+2.70%)
May 31, 2016 30.95 31.33 30.65 30.75 3,446,512 -0.03(-0.08%)
May 27, 2016 30.82 30.77 30.77 30.77 2,345,040 -0.03(-0.08%)
May 26, 2016 31.40 31.48 30.70 30.80 3,070,910 -0.35(-1.13%)
May 25, 2016 31.15 31.48 30.87 31.15 3,308,839 +0.25(+0.81%)
May 24, 2016 31.40 31.63 30.77 30.90 4,927,521 -0.23(-0.73%)
May 23, 2016 31.28 31.43 30.98 31.13 2,703,861 -0.15(-0.48%)
May 20, 2016 31.08 31.50 30.70 31.28 3,545,676 +0.42(+1.36%)
May 19, 2016 30.19 31.00 29.84 30.86 4,094,626 +0.51(+1.68%)
May 18, 2016 31.25 31.35 30.19 30.35 4,770,089 -0.78(-2.51%)
May 17, 2016 30.95 31.45 30.65 31.13 6,653,269 +0.25(+0.82%)
May 16, 2016 30.35 30.92 30.27 30.87 4,355,442 +0.91(+3.03%)
May 13, 2016 29.97 30.45 29.82 29.97 2,597,127 -0.18(-0.58%)
May 12, 2016 29.99 30.30 29.77 30.14 2,900,963 +0.50(+1.70%)
May 11, 2016 29.19 29.99 28.76 29.64 6,353,281 +0.30(+1.03%)
May 10, 2016 29.61 29.95 29.26 29.34 4,719,038 -0.05(-0.17%)
May 09, 2016 29.63 29.81 28.67 29.39 7,817,565 -0.39(-1.33%)
May 06, 2016 29.76 30.20 29.58 29.78 3,558,901 -0.07(-0.25%)
May 05, 2016 29.88 30.47 29.76 29.86 5,499,805 +0.47(+1.60%)
May 04, 2016 29.44 29.71 28.97 29.39 4,297,900 +0.22(+0.76%)
May 03, 2016 29.56 29.73 28.75 29.17 6,745,783 -0.74(-2.48%)
May 02, 2016 30.35 30.37 29.46 29.91 3,502,673 -0.22(-0.74%)
Apr 29, 2016 29.76 30.37 29.71 30.13 4,758,404 +0.44(+1.50%)
Apr 28, 2016 30.08 30.29 29.61 29.68 4,261,348 -0.47(-1.55%)
Apr 27, 2016 29.78 30.49 29.73 30.15 4,827,501 +0.64(+2.17%)
Apr 26, 2016 29.81 30.03 29.36 29.51 5,879,123 -0.17(-0.58%)
Apr 25, 2016 30.05 30.25 29.51 29.68 3,297,656 -0.44(-1.47%)
Apr 22, 2016 30.03 30.28 29.88 30.13 6,485,380 +0.27(+0.91%)
Apr 21, 2016 29.88 30.23 29.66 29.86 5,225,412 +0.02(+0.08%)
Apr 20, 2016 29.17 30.10 29.02 29.83 5,799,713 +0.54(+1.85%)
Apr 19, 2016 28.43 29.36 28.38 29.29 5,143,776 +1.14(+4.03%)
Apr 18, 2016 26.62 28.30 26.40 28.15 5,121,900 +0.91(+3.35%)
Apr 15, 2016 27.39 27.91 27.22 27.24 3,978,141 -0.54(-1.95%)
Apr 14, 2016 28.18 28.18 27.52 27.78 4,401,500 -0.07(-0.27%)
Apr 13, 2016 28.01 28.12 27.59 27.86 4,519,847 -0.02(-0.09%)
Apr 12, 2016 26.97 28.10 26.90 27.88 4,394,909 +1.01(+3.76%)
Apr 11, 2016 27.19 27.56 26.72 26.87 4,328,426 +0.00(+0.00%)
Apr 08, 2016 26.97 27.17 26.67 26.87 3,013,788 +0.69(+2.64%)
Apr 07, 2016 25.76 26.28 25.67 26.18 2,600,197 +0.15(+0.57%)
Apr 06, 2016 25.51 26.25 25.41 26.03 3,591,803 +0.69(+2.73%)
Apr 05, 2016 25.29 25.68 25.27 25.34 3,393,221 -0.30(-1.15%)
Apr 04, 2016 26.11 26.53 25.56 25.64 2,209,724 -0.52(-1.98%)
Apr 01, 2016 26.40 26.57 25.83 26.16 3,434,846 -0.79(-2.93%)
Mar 31, 2016 26.38 27.09 26.24 26.94 3,069,950 +0.52(+1.96%)
Mar 30, 2016 26.20 26.77 26.03 26.43 5,189,075 +0.59(+2.29%)
Mar 29, 2016 25.24 25.96 25.04 25.83 3,388,889 +0.17(+0.67%)
Mar 28, 2016 26.16 26.16 25.44 25.66 2,431,859 -0.17(-0.67%)
Mar 24, 2016 25.54 25.83 25.83 25.83 4,259,681 -0.32(-1.23%)
Mar 23, 2016 26.53 26.92 26.02 26.16 3,394,578 -0.96(-3.55%)
Mar 22, 2016 26.60 27.31 26.48 27.12 2,950,380 +0.37(+1.38%)
Mar 21, 2016 27.39 27.44 26.53 26.75 4,206,962 -0.69(-2.52%)
Mar 18, 2016 27.88 28.13 26.92 27.44 7,135,000 -0.15(-0.54%)
Mar 17, 2016 27.19 27.88 27.04 27.59 8,321,752 +0.64(+2.38%)
Mar 16, 2016 25.88 27.12 25.79 26.94 5,062,947 +1.26(+4.90%)
Mar 15, 2016 25.71 25.91 25.17 25.69 2,210,553 -0.39(-1.51%)
Mar 14, 2016 25.91 26.30 25.56 26.08 3,681,946 -0.02(-0.09%)
Mar 11, 2016 25.88 26.35 25.81 26.11 4,372,867 +0.52(+2.02%)
Mar 10, 2016 25.88 25.88 25.35 25.59 5,037,439 -0.27(-1.05%)
Mar 09, 2016 26.06 26.23 25.51 25.86 4,756,129 +0.32(+1.26%)
Mar 08, 2016 27.12 27.12 25.49 25.54 7,290,546 -1.83(-6.67%)
Mar 07, 2016 26.20 27.36 26.20 27.36 4,664,456 +0.99(+3.74%)
Mar 04, 2016 26.80 26.87 26.16 26.38 6,679,336 -0.17(-0.65%)
Mar 03, 2016 25.66 26.90 25.66 26.55 6,817,983 +0.67(+2.57%)
Mar 02, 2016 24.65 25.91 24.58 25.88 4,560,002 +0.94(+3.76%)
Mar 01, 2016 25.22 25.27 24.50 24.95 5,321,675 -0.02(-0.10%)
Feb 29, 2016 24.72 25.14 24.42 24.97 6,068,079 +0.44(+1.81%)
Feb 26, 2016 24.92 25.27 24.35 24.53 5,002,189 +0.30(+1.22%)
Feb 25, 2016 24.06 24.45 23.65 24.23 7,702,491 -0.17(-0.71%)
Feb 24, 2016 23.14 24.53 22.89 24.40 7,020,017 +0.57(+2.38%)
Feb 23, 2016 24.67 24.67 23.72 23.84 6,089,134 -1.09(-4.36%)
Feb 22, 2016 24.43 24.97 24.26 24.92 5,098,796 +1.41(+5.98%)
Feb 19, 2016 23.81 23.81 23.00 23.51 5,056,891 -0.52(-2.16%)
Feb 18, 2016 24.48 24.53 23.32 24.03 7,360,465 +0.35(+1.46%)
Feb 17, 2016 23.32 24.06 22.92 23.69 8,844,775 +1.28(+5.73%)
Feb 16, 2016 22.08 22.55 21.49 22.40 9,300,476 +1.36(+6.45%)
Feb 12, 2016 20.18 21.05 21.05 21.05 4,191,108 +1.38(+7.03%)
Feb 11, 2016 19.96 21.04 19.17 19.67 10,157,209 -1.06(-5.12%)
Feb 10, 2016 20.60 21.29 20.11 20.73 5,444,091 +0.05(+0.24%)
Feb 09, 2016 21.01 21.16 20.01 20.68 6,981,533 -0.74(-3.46%)
Feb 08, 2016 22.28 22.70 21.37 21.42 8,299,600 -2.33(-9.83%)
Feb 05, 2016 24.06 24.54 23.44 23.75 5,137,317 -0.64(-2.64%)
Feb 04, 2016 24.11 24.66 23.61 24.40 5,232,657 +0.48(+1.99%)
Feb 03, 2016 24.44 24.44 22.73 23.92 7,166,966 +0.05(+0.20%)
Feb 02, 2016 23.94 24.16 23.37 23.87 4,438,027 -0.45(-1.86%)
Feb 01, 2016 24.18 24.66 23.54 24.32 7,902,041 -0.45(-1.83%)
Jan 29, 2016 24.85 25.42 24.52 24.78 14,103,654 +0.26(+1.07%)
Jan 28, 2016 25.37 25.37 23.92 24.52 14,376,868 +1.12(+4.79%)
Jan 27, 2016 23.63 23.84 22.63 23.40 5,176,737 -0.24(-1.01%)
Jan 26, 2016 23.40 23.86 22.40 23.63 6,690,471 +0.83(+3.66%)
Jan 25, 2016 22.66 24.63 22.63 22.80 9,964,135 -0.83(-3.53%)
Jan 22, 2016 22.63 24.04 22.54 23.63 11,239,500 +1.93(+8.89%)
Jan 21, 2016 20.54 22.06 20.54 21.70 9,206,730 +1.31(+6.43%)
Jan 20, 2016 21.11 21.20 19.66 20.39 13,857,780 -1.60(-7.26%)
Jan 19, 2016 23.59 23.71 21.44 21.99 10,468,416 -1.38(-5.91%)
Jan 15, 2016 23.32 23.37 23.37 23.37 10,829,834 -1.31(-5.31%)
Jan 14, 2016 23.40 24.73 23.01 24.68 9,254,269 +1.55(+6.69%)
Jan 13, 2016 25.02 25.37 22.70 23.13 11,902,137 -1.55(-6.27%)
Jan 12, 2016 25.09 25.97 23.18 24.68 13,962,321 -0.10(-0.38%)
Jan 11, 2016 26.06 26.18 24.30 24.78 9,311,018 -1.41(-5.37%)
Jan 08, 2016 25.99 26.68 25.97 26.18 8,703,021 +0.50(+1.95%)
Jan 07, 2016 26.33 27.08 25.61 25.68 9,660,798 -1.45(-5.36%)
Jan 06, 2016 28.11 28.39 26.71 27.14 7,999,010 -1.64(-5.71%)
Jan 05, 2016 28.83 29.04 28.29 28.78 4,683,855 -0.18(-0.62%)
Jan 04, 2016 28.35 29.02 28.11 28.96 8,969,590 +0.25(+0.87%)
Dec 31, 2015 27.40 28.71 28.71 28.71 10,254,251 +1.26(+4.60%)
Dec 30, 2015 27.16 27.60 26.66 27.45 8,430,392 -0.19(-0.69%)
Dec 29, 2015 28.28 28.54 27.40 27.64 8,312,216 -0.29(-1.02%)
Dec 28, 2015 27.92 28.21 27.27 27.92 8,294,184 -0.52(-1.84%)
Dec 24, 2015 28.47 28.45 28.45 28.45 4,133,130 -0.12(-0.42%)
Dec 23, 2015 27.97 28.57 27.40 28.57 13,628,694 +1.55(+5.73%)
Dec 22, 2015 25.92 27.59 25.80 27.02 11,542,189 +1.07(+4.13%)
Dec 21, 2015 24.73 25.94 24.54 25.94 10,910,799 +1.07(+4.31%)
Dec 18, 2015 24.52 25.18 24.42 24.87 14,226,310 +0.19(+0.77%)
Dec 17, 2015 25.23 25.37 24.09 24.68 10,130,938 -0.62(-2.45%)
Dec 16, 2015 24.37 25.52 24.02 25.30 10,968,356 +1.05(+4.32%)
Dec 15, 2015 24.09 24.49 23.61 24.25 9,631,634 +0.48(+2.00%)
Dec 14, 2015 24.11 24.42 23.29 23.78 11,200,055 -0.76(-3.11%)
Dec 11, 2015 25.54 25.75 24.30 24.54 10,098,152 -1.79(-6.79%)
Dec 10, 2015 26.54 27.17 26.11 26.33 10,131,725 -0.74(-2.73%)
Dec 09, 2015 24.92 27.11 24.90 27.06 13,745,484 +2.17(+8.71%)
Dec 08, 2015 22.75 25.30 22.74 24.90 13,266,396 +0.71(+2.96%)
Dec 07, 2015 25.16 25.35 23.35 24.18 19,337,124 -1.81(-6.97%)
Dec 04, 2015 26.68 26.96 25.75 25.99 12,247,864 -0.98(-3.62%)
Dec 03, 2015 28.14 28.33 26.89 26.97 8,304,988 -1.05(-3.74%)
Dec 02, 2015 28.49 28.70 27.73 28.02 8,140,991 -0.76(-2.65%)
Dec 01, 2015 29.19 29.40 28.49 28.78 5,759,375 -0.43(-1.47%)
Nov 30, 2015 29.35 29.52 28.99 29.21 3,759,219 +0.00(+0.00%)
Nov 27, 2015 29.14 29.69 28.90 29.21 1,340,412 -0.14(-0.49%)
Nov 25, 2015 29.33 29.35 29.35 29.35 3,199,387 -0.12(-0.40%)
Nov 24, 2015 28.99 29.78 28.95 29.47 4,764,636 +0.45(+1.56%)
Nov 23, 2015 29.02 29.54 28.83 29.02 4,664,257 -0.21(-0.73%)
Nov 20, 2015 29.90 30.07 28.99 29.23 4,708,736 -0.74(-2.46%)
Nov 19, 2015 30.35 30.42 29.76 29.97 6,201,232 -0.50(-1.64%)
Nov 18, 2015 30.64 30.88 30.02 30.47 3,692,553 +0.26(+0.87%)
Nov 17, 2015 30.66 30.78 30.13 30.21 4,803,744 -0.52(-1.71%)
Nov 16, 2015 29.61 30.76 29.49 30.73 5,963,002 +1.14(+3.86%)
Nov 13, 2015 29.52 29.88 28.83 29.59 4,696,279 -0.07(-0.23%)
Nov 12, 2015 30.16 30.28 29.59 29.66 5,197,271 -0.88(-2.89%)
Nov 11, 2015 31.09 31.23 30.21 30.54 4,218,888 -0.52(-1.69%)
Nov 10, 2015 31.07 31.33 30.88 31.07 4,209,919 +0.02(+0.07%)
Nov 09, 2015 31.37 31.74 30.91 31.05 4,269,106 -0.37(-1.19%)
Nov 06, 2015 31.65 32.02 31.19 31.42 3,063,014 -0.54(-1.68%)
Nov 05, 2015 32.00 32.49 31.49 31.95 2,774,625 -0.28(-0.87%)
Nov 04, 2015 32.82 32.98 31.65 32.23 7,073,919 -0.58(-1.77%)
Nov 03, 2015 32.26 32.98 32.14 32.82 6,430,951 +0.77(+2.40%)
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.