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

Alps Alerian MLP ETF (NY: AMLP )

45.96 +0.43 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2020 19.47 19.73 18.71 18.76 6,148,032 -0.77(-3.96%)
Nov 27, 2020 19.98 20.10 19.41 19.53 2,296,090 -0.50(-2.47%)
Nov 25, 2020 20.08 20.25 19.64 20.03 4,058,390 -0.12(-0.60%)
Nov 24, 2020 19.92 20.59 19.90 20.15 6,545,111 +0.58(+2.95%)
Nov 23, 2020 18.88 19.66 18.87 19.57 5,992,503 +0.93(+4.99%)
Nov 20, 2020 18.94 19.03 18.63 18.64 4,040,672 -0.32(-1.70%)
Nov 19, 2020 18.29 19.00 18.13 18.96 11,117,163 +0.67(+3.65%)
Nov 18, 2020 18.53 19.13 18.26 18.29 5,133,027 -0.11(-0.61%)
Nov 17, 2020 17.86 18.41 17.61 18.41 3,714,887 +0.41(+2.25%)
Nov 16, 2020 17.64 18.32 17.64 18.00 5,169,904 +0.73(+4.22%)
Nov 13, 2020 17.04 17.43 16.97 17.27 4,379,970 +0.42(+2.49%)
Nov 12, 2020 16.90 17.21 16.63 16.85 4,249,141 -0.27(-1.58%)
Nov 11, 2020 17.45 17.46 16.91 17.12 4,989,218 -0.09(-0.51%)
Nov 10, 2020 16.92 17.36 16.66 17.21 8,043,827 +0.56(+3.37%)
Nov 09, 2020 16.38 17.04 16.20 16.65 8,334,480 +1.36(+8.90%)
Nov 06, 2020 15.89 16.01 15.25 15.29 4,425,783 -0.63(-3.98%)
Nov 05, 2020 15.55 16.01 15.53 15.92 3,347,482 +0.49(+3.21%)
Nov 04, 2020 15.48 15.83 15.08 15.43 4,488,235 +0.03(+0.19%)
Nov 03, 2020 15.48 15.73 15.34 15.40 4,011,119 +0.15(+1.00%)
Nov 02, 2020 15.34 15.40 15.06 15.24 3,322,735 +0.06(+0.38%)
Oct 30, 2020 15.21 15.29 14.91 15.19 3,458,621 -0.17(-1.09%)
Oct 29, 2020 14.99 15.41 14.66 15.35 4,307,157 +0.29(+1.93%)
Oct 28, 2020 15.35 15.39 14.87 15.06 4,853,547 -0.60(-3.81%)
Oct 27, 2020 15.92 15.99 15.59 15.66 5,759,724 -0.31(-1.92%)
Oct 26, 2020 16.29 16.34 15.68 15.97 3,573,549 -0.53(-3.22%)
Oct 23, 2020 16.61 16.67 16.25 16.50 3,514,115 -0.04(-0.22%)
Oct 22, 2020 15.70 16.58 15.70 16.53 5,793,005 +0.84(+5.33%)
Oct 21, 2020 15.82 15.88 15.67 15.70 2,864,441 -0.13(-0.83%)
Oct 20, 2020 15.67 16.02 15.64 15.83 3,884,891 +0.22(+1.40%)
Oct 19, 2020 15.90 16.05 15.58 15.61 2,653,583 -0.25(-1.61%)
Oct 16, 2020 16.18 16.21 15.81 15.86 3,928,947 -0.33(-2.07%)
Oct 15, 2020 15.94 16.27 15.68 16.20 2,842,271 +0.02(+0.14%)
Oct 14, 2020 15.91 16.49 15.91 16.18 4,609,677 +0.28(+1.79%)
Oct 13, 2020 15.91 15.99 15.70 15.89 4,763,336 -0.01(-0.05%)
Oct 12, 2020 15.86 15.97 15.67 15.90 3,553,532 +0.02(+0.14%)
Oct 09, 2020 15.99 16.14 15.67 15.88 2,325,527 -0.04(-0.23%)
Oct 08, 2020 15.07 15.91 15.00 15.91 3,929,001 +1.00(+6.74%)
Oct 07, 2020 14.95 15.07 14.81 14.91 3,991,141 +0.00(+0.00%)
Oct 06, 2020 15.32 15.58 14.72 14.91 4,650,558 -0.31(-2.01%)
Oct 05, 2020 14.78 15.25 14.71 15.22 3,792,359 +0.60(+4.14%)
Oct 02, 2020 14.04 14.71 14.04 14.61 4,993,772 +0.17(+1.21%)
Oct 01, 2020 14.54 14.64 14.17 14.44 3,633,739 -0.11(-0.75%)
Sep 30, 2020 14.87 15.12 14.41 14.55 3,933,957 -0.30(-2.01%)
Sep 29, 2020 14.59 14.93 14.41 14.84 2,861,489 +0.20(+1.39%)
Sep 28, 2020 14.41 14.72 14.21 14.64 3,638,475 +0.40(+2.81%)
Sep 25, 2020 14.15 14.36 13.93 14.24 4,486,771 +0.04(+0.31%)
Sep 24, 2020 14.31 14.44 13.78 14.20 5,790,374 -0.10(-0.71%)
Sep 23, 2020 15.03 15.25 14.27 14.30 4,010,935 -0.71(-4.71%)
Sep 22, 2020 15.29 15.62 15.00 15.00 2,623,672 -0.21(-1.39%)
Sep 21, 2020 15.38 15.38 15.01 15.22 2,991,186 -0.33(-2.11%)
Sep 18, 2020 15.70 15.76 15.37 15.54 3,415,352 -0.17(-1.07%)
Sep 17, 2020 15.67 15.89 15.44 15.71 2,725,216 -0.17(-1.10%)
Sep 16, 2020 15.66 16.15 15.60 15.89 3,813,516 +0.33(+2.11%)
Sep 15, 2020 15.96 16.03 15.53 15.56 3,294,382 -0.30(-1.88%)
Sep 14, 2020 15.57 15.98 15.50 15.86 4,062,536 +0.35(+2.25%)
Sep 11, 2020 15.67 15.83 15.41 15.51 3,909,167 -0.10(-0.65%)
Sep 10, 2020 16.00 16.09 15.61 15.61 2,835,573 -0.36(-2.28%)
Sep 09, 2020 16.07 16.21 15.91 15.97 2,783,586 +0.07(+0.41%)
Sep 08, 2020 16.14 16.16 15.70 15.91 3,656,078 -0.42(-2.59%)
Sep 04, 2020 16.42 16.55 15.89 16.33 3,737,465 -0.04(-0.22%)
Sep 03, 2020 16.50 16.65 16.26 16.37 3,176,223 -0.09(-0.57%)
Sep 02, 2020 16.67 16.85 16.45 16.46 3,703,034 -0.22(-1.31%)
Sep 01, 2020 16.78 16.78 16.47 16.68 3,821,902 -0.13(-0.78%)
Aug 31, 2020 17.13 17.13 16.73 16.81 2,584,785 -0.32(-1.87%)
Aug 28, 2020 16.80 17.22 16.73 17.13 2,816,732 +0.39(+2.35%)
Aug 27, 2020 16.53 16.81 16.46 16.74 3,368,476 +0.20(+1.23%)
Aug 26, 2020 17.04 17.04 16.47 16.53 4,855,607 -0.52(-3.07%)
Aug 25, 2020 17.30 17.44 16.83 17.06 3,121,664 -0.20(-1.14%)
Aug 24, 2020 17.41 17.49 17.19 17.25 2,830,013 -0.07(-0.42%)
Aug 21, 2020 17.44 17.46 17.14 17.33 3,039,806 -0.17(-1.00%)
Aug 20, 2020 17.55 17.57 17.24 17.50 3,263,407 -0.09(-0.54%)
Aug 19, 2020 17.76 17.92 17.56 17.60 2,176,408 -0.17(-0.94%)
Aug 18, 2020 18.13 18.16 17.69 17.76 2,540,226 -0.36(-2.01%)
Aug 17, 2020 18.21 18.27 18.05 18.13 2,103,421 -0.07(-0.36%)
Aug 14, 2020 18.11 18.45 18.11 18.19 1,583,776 +0.00(+0.00%)
Aug 13, 2020 18.30 18.40 18.01 18.19 1,961,637 -0.17(-0.95%)
Aug 12, 2020 18.37 18.52 18.23 18.37 3,880,469 +0.25(+1.37%)
Aug 11, 2020 18.49 18.71 18.05 18.12 3,438,330 -0.18(-0.97%)
Aug 10, 2020 17.84 18.34 17.84 18.30 4,416,185 +0.47(+2.62%)
Aug 07, 2020 17.77 17.89 17.62 17.83 2,228,885 -0.08(-0.47%)
Aug 06, 2020 17.67 17.99 17.59 17.92 3,759,566 +0.23(+1.32%)
Aug 05, 2020 17.50 18.00 17.42 17.68 4,665,536 +0.36(+2.08%)
Aug 04, 2020 16.95 17.34 16.83 17.32 3,251,324 +0.27(+1.58%)
Aug 03, 2020 16.83 17.22 16.65 17.05 1,962,516 +0.27(+1.60%)
Jul 31, 2020 16.86 17.05 16.42 16.78 2,258,588 -0.11(-0.67%)
Jul 30, 2020 17.07 17.08 16.76 16.90 1,549,456 -0.42(-2.41%)
Jul 29, 2020 16.83 17.36 16.71 17.31 2,815,023 +0.62(+3.68%)
Jul 28, 2020 16.71 16.90 16.66 16.70 3,779,749 -0.11(-0.63%)
Jul 27, 2020 16.97 17.07 16.75 16.81 2,654,668 -0.16(-0.92%)
Jul 24, 2020 17.09 17.24 16.90 16.96 1,931,143 -0.21(-1.19%)
Jul 23, 2020 17.26 17.33 16.93 17.17 2,912,931 -0.13(-0.78%)
Jul 22, 2020 17.38 17.45 17.09 17.30 2,630,278 -0.32(-1.81%)
Jul 21, 2020 16.88 17.71 16.88 17.62 6,599,223 +0.94(+5.64%)
Jul 20, 2020 16.76 17.02 16.65 16.68 3,435,605 -0.04(-0.25%)
Jul 17, 2020 16.89 17.27 16.66 16.72 6,284,103 -0.06(-0.38%)
Jul 16, 2020 16.73 16.97 16.32 16.78 3,925,471 -0.04(-0.21%)
Jul 15, 2020 16.31 16.89 16.24 16.82 4,811,247 +0.84(+5.27%)
Jul 14, 2020 16.01 16.16 15.83 15.98 3,086,687 -0.07(-0.44%)
Jul 13, 2020 16.42 16.50 15.87 16.05 5,975,771 -0.32(-1.94%)
Jul 10, 2020 16.02 16.40 15.88 16.37 4,113,776 +0.25(+1.53%)
Jul 09, 2020 16.74 16.75 16.04 16.12 5,368,027 -0.64(-3.80%)
Jul 08, 2020 16.82 17.00 16.52 16.76 4,196,268 +0.03(+0.17%)
Jul 07, 2020 16.48 17.08 16.36 16.73 5,142,130 +0.11(+0.64%)
Jul 06, 2020 17.33 17.52 16.27 16.62 5,678,366 -0.48(-2.81%)
Jul 02, 2020 17.43 17.51 17.07 17.10 6,924,847 -0.16(-0.90%)
Jul 01, 2020 17.45 17.77 17.02 17.26 5,150,308 -0.19(-1.09%)
Jun 30, 2020 17.09 17.48 16.89 17.45 3,656,307 +0.34(+1.98%)
Jun 29, 2020 17.22 17.43 16.97 17.11 3,512,967 -0.06(-0.37%)
Jun 26, 2020 17.91 17.91 17.00 17.17 4,937,550 -0.85(-4.71%)
Jun 25, 2020 17.73 18.37 17.60 18.02 3,011,812 +0.02(+0.12%)
Jun 24, 2020 18.91 18.91 17.67 18.00 5,414,821 -1.06(-5.56%)
Jun 23, 2020 19.63 19.73 19.04 19.06 2,517,345 -0.36(-1.86%)
Jun 22, 2020 19.14 19.46 18.89 19.42 2,977,943 +0.24(+1.25%)
Jun 19, 2020 19.95 20.11 19.14 19.18 4,624,250 -0.39(-1.99%)
Jun 18, 2020 19.46 20.12 19.31 19.57 9,624,678 -0.06(-0.32%)
Jun 17, 2020 19.91 20.16 19.55 19.63 4,344,225 -0.32(-1.59%)
Jun 16, 2020 20.82 21.02 19.80 19.95 13,524,833 -0.01(-0.07%)
Jun 15, 2020 18.29 20.25 17.94 19.97 10,639,730 +1.16(+6.17%)
Jun 12, 2020 19.64 19.80 18.56 18.81 6,953,843 +0.10(+0.53%)
Jun 11, 2020 19.56 19.62 18.68 18.71 8,301,102 -2.23(-10.67%)
Jun 10, 2020 21.10 21.15 20.33 20.94 6,449,060 -0.33(-1.56%)
Jun 09, 2020 21.90 21.90 20.92 21.27 4,821,141 -1.14(-5.08%)
Jun 08, 2020 22.39 22.47 21.87 22.41 4,454,559 +0.89(+4.14%)
Jun 05, 2020 21.15 21.76 21.12 21.52 4,034,143 +1.06(+5.18%)
Jun 04, 2020 19.83 20.49 19.78 20.46 2,568,732 +0.47(+2.33%)
Jun 03, 2020 19.44 20.17 19.44 19.99 3,607,041 +0.64(+3.33%)
Jun 02, 2020 18.96 19.39 18.96 19.35 5,082,884 +0.47(+2.47%)
Jun 01, 2020 18.97 19.23 18.80 18.88 2,493,576 -0.08(-0.41%)
May 29, 2020 18.82 19.05 18.34 18.96 6,789,202 -0.07(-0.37%)
May 28, 2020 19.12 19.30 18.82 19.03 5,017,914 -0.24(-1.25%)
May 27, 2020 19.34 19.45 18.78 19.27 3,447,558 +0.14(+0.74%)
May 26, 2020 19.19 19.31 18.96 19.13 4,347,352 +0.44(+2.35%)
May 22, 2020 18.42 18.70 18.08 18.69 3,067,934 +0.06(+0.30%)
May 21, 2020 18.64 18.92 18.21 18.64 6,230,976 +0.00(+0.00%)
May 20, 2020 18.55 19.19 18.28 18.64 10,962,419 +0.46(+2.53%)
May 19, 2020 17.94 18.48 17.78 18.18 7,503,715 +0.26(+1.46%)
May 18, 2020 17.60 18.28 17.55 17.92 12,294,648 +0.91(+5.36%)
May 15, 2020 16.54 17.07 16.40 17.00 4,741,988 +0.49(+3.00%)
May 14, 2020 16.15 16.90 15.55 16.51 5,294,752 +0.25(+1.52%)
May 13, 2020 16.83 16.86 15.94 16.26 6,959,109 -0.60(-3.56%)
May 12, 2020 17.04 17.57 16.76 16.86 6,124,698 -0.07(-0.42%)
May 11, 2020 16.93 17.11 16.68 16.93 5,057,727 -0.21(-1.24%)
May 08, 2020 16.72 17.25 16.65 17.14 6,381,049 +0.57(+3.41%)
May 07, 2020 17.07 17.16 16.46 16.58 6,763,874 -0.04(-0.21%)
May 06, 2020 17.20 17.40 16.37 16.61 5,429,318 -0.41(-2.41%)
May 05, 2020 17.57 17.85 16.87 17.03 7,615,758 +0.03(+0.20%)
May 04, 2020 16.41 17.09 16.03 16.99 8,421,509 +0.31(+1.85%)
May 01, 2020 17.30 17.30 16.51 16.68 7,783,137 -0.89(-5.07%)
Apr 30, 2020 18.16 18.46 17.30 17.57 10,383,944 -0.27(-1.54%)
Apr 29, 2020 16.92 18.02 16.89 17.85 8,984,800 +1.40(+8.54%)
Apr 28, 2020 16.27 16.61 15.96 16.44 8,993,179 +0.41(+2.56%)
Apr 27, 2020 15.89 16.03 15.35 16.03 11,289,013 +0.14(+0.86%)
Apr 24, 2020 16.27 16.61 15.62 15.89 7,496,503 +0.03(+0.22%)
Apr 23, 2020 15.18 15.96 15.18 15.86 9,394,779 +0.92(+6.19%)
Apr 22, 2020 15.11 15.21 14.56 14.94 6,672,193 +0.24(+1.63%)
Apr 21, 2020 14.15 14.70 13.91 14.70 10,272,710 +0.34(+2.39%)
Apr 20, 2020 13.60 15.04 13.39 14.35 14,069,381 -0.14(-0.95%)
Apr 17, 2020 13.87 14.52 13.70 14.49 9,333,307 +1.06(+7.91%)
Apr 16, 2020 13.70 13.81 13.33 13.43 9,871,329 -0.27(-2.00%)
Apr 15, 2020 13.67 13.77 13.19 13.70 8,205,843 -0.48(-3.38%)
Apr 14, 2020 13.84 14.28 13.63 14.18 8,659,996 +0.55(+4.02%)
Apr 13, 2020 13.87 14.03 13.22 13.63 13,669,403 +0.41(+3.11%)
Apr 09, 2020 13.29 14.28 12.81 13.22 21,101,702 +0.45(+3.49%)
Apr 08, 2020 12.67 13.19 12.44 12.78 13,267,200 +0.34(+2.76%)
Apr 07, 2020 12.91 13.36 12.37 12.44 16,925,288 +0.14(+1.11%)
Apr 06, 2020 12.26 12.95 12.09 12.30 11,322,523 +0.07(+0.56%)
Apr 03, 2020 12.57 12.71 11.22 12.23 16,316,298 +0.07(+0.56%)
Apr 02, 2020 11.99 13.81 11.85 12.16 18,537,180 +0.55(+4.72%)
Apr 01, 2020 11.48 11.75 11.00 11.61 8,791,231 -0.17(-1.45%)
Mar 31, 2020 10.93 11.82 10.82 11.78 12,814,537 +1.13(+10.61%)
Mar 30, 2020 11.00 11.05 10.14 10.65 12,593,704 -0.45(-4.01%)
Mar 27, 2020 11.44 11.51 10.93 11.10 12,648,206 -0.82(-6.90%)
Mar 26, 2020 11.68 12.67 11.34 11.92 19,009,482 +0.31(+2.65%)
Mar 25, 2020 11.06 12.23 10.59 11.61 20,794,708 +0.62(+5.61%)
Mar 24, 2020 11.48 11.68 10.69 11.00 13,232,054 +0.27(+2.56%)
Mar 23, 2020 11.85 11.85 10.59 10.72 19,660,480 -1.47(-12.08%)
Mar 20, 2020 11.58 13.29 10.89 12.20 34,799,440 +1.13(+10.22%)
Mar 19, 2020 9.626 11.85 9.027 11.06 19,421,212 +1.40(+14.54%)
Mar 18, 2020 10.41 10.48 8.256 9.660 21,064,682 -1.71(-15.06%)
Mar 17, 2020 12.13 12.30 11.06 11.37 18,136,528 -0.89(-7.26%)
Mar 16, 2020 12.54 13.09 11.85 12.26 12,661,856 -2.16(-14.96%)
Mar 13, 2020 14.28 14.66 13.33 14.42 16,643,041 +1.27(+9.64%)
Mar 12, 2020 14.05 14.49 13.02 13.15 17,614,614 -2.77(-17.42%)
Mar 11, 2020 15.76 16.75 15.48 15.93 15,083,205 -0.82(-4.91%)
Mar 10, 2020 16.68 17.06 14.18 16.75 24,475,132 +1.85(+12.41%)
Mar 09, 2020 16.85 17.13 14.70 14.90 19,194,074 -5.82(-28.10%)
Mar 06, 2020 21.58 21.69 20.59 20.73 13,098,316 -1.54(-6.92%)
Mar 05, 2020 22.54 22.68 21.99 22.27 10,090,136 -0.69(-2.98%)
Mar 04, 2020 23.40 23.47 22.81 22.95 11,272,639 -0.10(-0.45%)
Mar 03, 2020 23.67 24.18 22.75 23.05 10,349,346 -0.48(-2.04%)
Mar 02, 2020 23.12 23.77 22.61 23.53 10,371,693 +0.69(+3.00%)
Feb 28, 2020 21.92 22.92 21.48 22.85 19,779,026 +0.14(+0.60%)
Feb 27, 2020 23.29 23.40 22.20 22.71 17,910,418 -1.03(-4.33%)
Feb 26, 2020 24.36 24.60 23.71 23.74 10,535,466 -0.55(-2.26%)
Feb 25, 2020 25.59 25.66 24.29 24.29 14,351,630 -1.27(-4.96%)
Feb 24, 2020 25.52 25.69 25.21 25.56 7,349,800 -0.65(-2.48%)
Feb 21, 2020 26.38 26.45 26.01 26.21 6,381,932 -0.24(-0.91%)
Feb 20, 2020 26.75 26.86 26.45 26.45 10,424,640 -0.17(-0.64%)
Feb 19, 2020 26.89 26.96 26.55 26.62 5,824,191 -0.21(-0.77%)
Feb 18, 2020 26.86 26.86 26.65 26.82 4,402,949 -0.07(-0.25%)
Feb 14, 2020 26.99 27.03 26.69 26.89 4,096,538 +0.03(+0.13%)
Feb 13, 2020 27.06 27.23 26.79 26.86 5,197,786 -0.21(-0.76%)
Feb 12, 2020 26.83 27.10 26.66 27.06 8,563,412 +0.50(+1.89%)
Feb 11, 2020 26.56 26.63 26.39 26.56 8,200,447 +0.27(+1.02%)
Feb 10, 2020 26.69 26.76 26.26 26.29 7,528,056 -0.50(-1.87%)
Feb 07, 2020 26.86 26.98 26.66 26.79 5,504,025 -0.20(-0.74%)
Feb 06, 2020 27.50 27.50 26.96 27.00 5,353,059 -0.40(-1.47%)
Feb 05, 2020 27.43 27.80 27.30 27.40 10,172,874 +0.33(+1.24%)
Feb 04, 2020 27.00 27.46 26.93 27.06 7,639,610 +0.43(+1.63%)
Feb 03, 2020 26.79 27.00 26.59 26.63 5,707,877 -0.20(-0.75%)
Jan 31, 2020 27.06 27.30 26.69 26.83 7,366,979 -0.33(-1.23%)
Jan 30, 2020 27.26 27.30 26.90 27.16 7,168,407 -0.23(-0.85%)
Jan 29, 2020 27.56 27.76 27.36 27.40 4,676,809 -0.07(-0.24%)
Jan 28, 2020 27.53 27.66 27.33 27.46 8,263,218 +0.03(+0.12%)
Jan 27, 2020 27.43 27.50 27.30 27.43 7,132,885 -0.33(-1.20%)
Jan 24, 2020 28.27 28.33 27.66 27.76 8,027,125 -0.47(-1.66%)
Jan 23, 2020 28.23 28.43 27.76 28.23 7,219,446 -0.10(-0.35%)
Jan 22, 2020 28.94 28.94 28.23 28.33 10,030,182 -0.57(-1.97%)
Jan 21, 2020 29.47 29.50 28.80 28.90 8,397,092 -0.67(-2.26%)
Jan 17, 2020 29.77 29.81 29.44 29.57 7,155,630 -0.13(-0.45%)
Jan 16, 2020 29.77 29.87 29.64 29.71 4,473,253 +0.03(+0.11%)
Jan 15, 2020 29.64 29.74 29.47 29.67 7,097,023 +0.00(+0.00%)
Jan 14, 2020 29.54 29.71 29.30 29.67 7,405,402 +0.33(+1.14%)
Jan 13, 2020 29.17 29.50 28.97 29.34 4,776,277 +0.20(+0.69%)
Jan 10, 2020 29.30 29.34 28.94 29.14 6,401,019 -0.17(-0.57%)
Jan 09, 2020 29.37 29.50 29.14 29.30 4,931,384 -0.17(-0.57%)
Jan 08, 2020 29.57 29.77 29.17 29.47 11,606,809 -0.10(-0.34%)
Jan 07, 2020 29.50 29.67 29.27 29.57 5,121,300 +0.07(+0.23%)
Jan 06, 2020 29.27 29.57 29.20 29.50 7,643,943 +0.40(+1.38%)
Jan 03, 2020 29.10 29.10 28.67 29.10 9,690,867 +0.30(+1.05%)
Jan 02, 2020 28.70 28.87 28.50 28.80 6,229,472 +0.37(+1.29%)
Dec 31, 2019 28.10 28.50 28.10 28.43 7,207,974 +0.20(+0.71%)
Dec 30, 2019 28.70 28.84 28.20 28.23 9,318,353 -0.43(-1.52%)
Dec 27, 2019 29.07 29.14 28.53 28.67 7,167,737 -0.47(-1.61%)
Dec 26, 2019 28.87 29.14 28.80 29.14 8,444,609 +0.37(+1.28%)
Dec 24, 2019 28.70 28.80 28.57 28.77 4,091,421 -0.03(-0.12%)
Dec 23, 2019 28.40 28.80 28.37 28.80 12,682,619 +0.03(+0.12%)
Dec 20, 2019 28.40 28.77 28.27 28.77 13,507,085 +0.43(+1.53%)
Dec 19, 2019 28.57 28.70 28.30 28.33 12,564,305 -0.20(-0.70%)
Dec 18, 2019 28.20 28.70 28.17 28.53 10,165,588 +0.27(+0.95%)
Dec 17, 2019 27.93 28.63 27.93 28.27 13,918,847 +0.50(+1.81%)
Dec 16, 2019 27.33 27.76 27.30 27.76 11,734,910 +0.57(+2.09%)
Dec 13, 2019 27.70 27.70 27.03 27.20 10,369,547 -0.40(-1.45%)
Dec 12, 2019 27.43 27.87 27.36 27.60 11,045,210 +0.23(+0.86%)
Dec 11, 2019 27.46 27.63 27.23 27.36 9,903,580 -0.03(-0.12%)
Dec 10, 2019 26.73 27.46 26.69 27.40 19,921,400 +0.77(+2.89%)
Dec 09, 2019 26.06 26.69 25.96 26.63 10,558,987 +0.70(+2.71%)
Dec 06, 2019 25.76 26.19 25.76 25.93 6,682,948 +0.13(+0.52%)
Dec 05, 2019 25.99 26.19 25.79 25.79 11,456,476 +0.00(+0.00%)
Dec 04, 2019 25.93 26.09 25.66 25.79 14,470,326 +0.10(+0.39%)
Dec 03, 2019 25.82 25.96 25.59 25.69 11,108,067 -0.30(-1.16%)
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.