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

Alerian MLP Index ETN JP Morgan (NY: AMJ )

28.45 +0.11 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2014 46.46 45.95 45.95 45.95 1,660,800 -0.37(-0.80%)
Dec 30, 2014 46.00 46.62 45.90 46.32 1,460,770 -0.05(-0.11%)
Dec 29, 2014 45.85 46.56 45.73 46.37 1,119,166 +0.42(+0.91%)
Dec 26, 2014 45.91 46.17 45.71 45.95 502,094 -0.03(-0.07%)
Dec 24, 2014 45.95 45.98 45.98 45.98 474,700 -0.03(-0.07%)
Dec 23, 2014 45.64 46.19 45.40 46.01 2,512,366 +0.52(+1.14%)
Dec 22, 2014 45.29 45.53 44.52 45.49 2,191,733 -0.17(-0.37%)
Dec 19, 2014 45.18 45.77 44.79 45.66 4,019,712 +0.33(+0.73%)
Dec 18, 2014 45.76 46.97 44.49 45.33 3,664,440 +0.10(+0.22%)
Dec 17, 2014 43.07 45.50 43.07 45.23 3,534,149 +2.09(+4.84%)
Dec 16, 2014 41.71 43.95 40.73 43.14 5,672,613 +1.03(+2.45%)
Dec 15, 2014 43.57 44.10 41.66 42.11 2,722,722 -1.17(-2.70%)
Dec 12, 2014 43.56 43.93 42.69 43.28 3,369,238 -0.86(-1.95%)
Dec 11, 2014 44.29 45.41 43.87 44.14 2,156,158 -0.14(-0.32%)
Dec 10, 2014 44.84 45.21 43.89 44.28 2,871,005 -1.67(-3.63%)
Dec 09, 2014 45.26 46.14 44.45 45.95 5,049,505 +0.56(+1.23%)
Dec 08, 2014 47.57 47.70 45.00 45.39 2,457,772 -2.50(-5.22%)
Dec 05, 2014 48.64 48.69 47.82 47.89 672,342 -0.80(-1.64%)
Dec 04, 2014 48.61 49.07 47.94 48.69 1,449,960 +0.00(+0.00%)
Dec 03, 2014 47.74 49.01 47.53 48.69 2,318,354 +0.94(+1.97%)
Dec 02, 2014 45.92 48.29 45.90 47.75 4,551,593 +1.20(+2.58%)
Dec 01, 2014 48.40 48.63 45.96 46.55 4,419,494 -2.17(-4.45%)
Nov 28, 2014 50.62 50.62 48.42 48.72 1,643,129 -2.61(-5.08%)
Nov 26, 2014 50.97 51.33 51.33 51.33 1,441,000 -0.13(-0.25%)
Nov 25, 2014 51.80 52.06 51.33 51.46 1,455,508 -0.27(-0.52%)
Nov 24, 2014 52.32 52.68 51.56 51.73 827,699 -0.57(-1.09%)
Nov 21, 2014 52.78 53.34 52.18 52.30 1,770,207 -0.10(-0.19%)
Nov 20, 2014 52.04 52.60 51.86 52.40 824,652 +0.37(+0.71%)
Nov 19, 2014 51.54 52.04 51.54 52.03 721,285 +0.49(+0.95%)
Nov 18, 2014 51.21 51.84 50.94 51.54 974,250 +0.28(+0.55%)
Nov 17, 2014 50.68 51.28 50.55 51.26 1,503,707 +0.55(+1.08%)
Nov 14, 2014 50.10 50.78 50.09 50.71 1,197,055 +0.70(+1.40%)
Nov 13, 2014 50.64 50.93 49.76 50.01 1,745,318 -0.57(-1.13%)
Nov 12, 2014 50.20 50.78 50.00 50.58 500,055 +0.02(+0.04%)
Nov 11, 2014 50.67 50.73 50.13 50.56 1,326,639 -0.02(-0.04%)
Nov 10, 2014 51.13 51.46 50.57 50.58 748,522 -0.47(-0.92%)
Nov 07, 2014 50.11 51.13 50.08 51.05 853,969 +1.06(+2.12%)
Nov 06, 2014 50.08 50.32 49.55 49.99 910,798 -0.19(-0.38%)
Nov 05, 2014 49.68 50.21 49.36 50.18 854,615 +0.60(+1.21%)
Nov 04, 2014 50.40 50.60 49.32 49.58 1,598,929 -1.35(-2.65%)
Nov 03, 2014 50.56 51.26 50.41 50.93 1,769,499 +0.27(+0.53%)
Oct 31, 2014 50.62 50.99 50.10 50.66 863,691 +0.26(+0.52%)
Oct 30, 2014 50.99 51.21 50.32 50.40 465,937 -0.72(-1.41%)
Oct 29, 2014 51.18 51.41 50.50 51.12 786,369 -0.01(-0.02%)
Oct 28, 2014 50.97 51.30 50.59 51.13 1,242,574 +0.38(+0.75%)
Oct 27, 2014 51.10 51.20 51.20 50.75 2,474,034 -0.45(-0.88%)
Oct 24, 2014 51.12 51.47 50.79 51.20 893,613 +0.23(+0.45%)
Oct 23, 2014 50.39 51.27 50.39 50.97 774,241 +0.63(+1.25%)
Oct 22, 2014 51.00 51.56 50.31 50.34 1,271,108 -0.60(-1.18%)
Oct 21, 2014 50.27 51.38 50.14 50.94 1,621,611 +0.66(+1.31%)
Oct 20, 2014 49.65 50.05 49.31 50.28 1,616,552 +0.45(+0.90%)
Oct 17, 2014 50.07 50.77 48.67 49.83 3,366,651 +0.24(+0.48%)
Oct 16, 2014 46.94 50.20 46.56 49.59 3,213,300 +1.98(+4.16%)
Oct 15, 2014 45.72 47.75 43.84 47.61 4,029,638 +1.89(+4.13%)
Oct 14, 2014 46.31 46.94 43.45 45.72 5,988,992 -0.56(-1.21%)
Oct 13, 2014 48.57 49.23 46.18 46.28 1,995,817 -2.43(-4.99%)
Oct 10, 2014 49.35 49.66 47.59 48.71 5,453,871 -0.79(-1.60%)
Oct 09, 2014 51.11 51.33 49.22 49.50 1,644,918 -1.60(-3.13%)
Oct 08, 2014 51.55 51.55 50.06 51.10 2,198,280 -0.44(-0.85%)
Oct 07, 2014 51.80 52.22 51.49 51.54 378,750 -0.53(-1.02%)
Oct 06, 2014 52.47 52.64 51.80 52.07 685,111 -0.38(-0.72%)
Oct 03, 2014 52.65 52.69 52.30 52.45 441,142 -0.02(-0.04%)
Oct 02, 2014 52.15 52.60 51.12 52.47 3,363,336 +0.22(+0.42%)
Oct 01, 2014 53.15 53.47 52.22 52.25 1,691,067 -0.83(-1.56%)
Sep 30, 2014 52.89 53.18 52.36 53.08 1,178,920 +0.22(+0.42%)
Sep 29, 2014 52.35 52.90 52.33 52.86 1,522,933 +0.27(+0.51%)
Sep 26, 2014 51.96 52.69 51.59 52.59 1,026,002 +0.62(+1.19%)
Sep 25, 2014 52.44 52.65 51.73 51.97 1,362,040 -0.49(-0.93%)
Sep 24, 2014 52.36 52.65 51.66 52.46 1,395,527 +0.10(+0.19%)
Sep 23, 2014 53.05 53.18 52.36 52.36 1,333,660 -0.79(-1.49%)
Sep 22, 2014 53.67 53.88 52.78 53.15 2,996,559 -0.68(-1.26%)
Sep 19, 2014 53.50 53.84 53.38 53.83 946,993 +0.40(+0.75%)
Sep 18, 2014 53.28 53.53 52.83 53.43 1,921,025 +0.30(+0.56%)
Sep 17, 2014 52.99 53.36 52.77 53.13 1,214,263 +0.26(+0.49%)
Sep 16, 2014 52.36 53.13 52.25 52.87 974,167 +0.48(+0.92%)
Sep 15, 2014 52.61 52.61 51.81 52.39 1,525,219 -0.16(-0.30%)
Sep 12, 2014 53.47 53.47 52.14 52.55 860,453 -0.99(-1.85%)
Sep 11, 2014 53.61 53.72 52.98 53.54 653,886 -0.08(-0.15%)
Sep 10, 2014 53.74 53.91 53.50 53.62 414,786 -0.11(-0.20%)
Sep 09, 2014 53.54 53.89 53.37 53.73 523,770 +0.15(+0.28%)
Sep 08, 2014 53.66 53.94 53.35 53.58 601,060 +0.09(+0.17%)
Sep 05, 2014 53.35 53.56 53.11 53.49 355,853 +0.16(+0.30%)
Sep 04, 2014 53.69 53.96 53.13 53.33 1,487,970 -0.35(-0.65%)
Sep 03, 2014 53.88 54.13 53.56 53.68 629,713 -0.03(-0.06%)
Sep 02, 2014 53.94 54.05 53.63 53.71 760,269 -0.22(-0.41%)
Aug 29, 2014 53.60 53.93 53.93 53.93 1,539,900 +0.37(+0.69%)
Aug 28, 2014 53.48 53.63 53.30 53.56 430,007 +0.05(+0.09%)
Aug 27, 2014 53.16 53.58 53.16 53.51 385,137 +0.30(+0.56%)
Aug 26, 2014 53.08 53.36 53.00 53.21 948,639 -0.47(-0.88%)
Aug 25, 2014 53.39 53.74 53.16 53.68 364,860 +0.42(+0.79%)
Aug 22, 2014 53.46 53.46 53.15 53.26 248,132 -0.26(-0.49%)
Aug 21, 2014 53.69 53.78 53.29 53.52 382,708 -0.08(-0.15%)
Aug 20, 2014 53.25 53.72 53.12 53.60 802,782 +0.38(+0.71%)
Aug 19, 2014 53.01 53.35 53.01 53.22 237,395 +0.28(+0.53%)
Aug 18, 2014 53.07 53.08 52.83 52.94 231,399 +0.00(+0.00%)
Aug 15, 2014 52.76 52.90 52.59 52.94 727,163 +0.24(+0.46%)
Aug 14, 2014 52.23 52.84 52.23 52.70 1,415,372 +0.44(+0.84%)
Aug 13, 2014 51.89 52.55 51.56 52.26 929,912 +0.51(+0.99%)
Aug 12, 2014 51.80 52.12 51.02 51.75 628,982 -0.43(-0.82%)
Aug 11, 2014 51.83 52.63 51.80 52.18 1,170,525 +1.81(+3.59%)
Aug 08, 2014 50.07 50.33 49.81 50.37 1,297,261 +0.28(+0.56%)
Aug 07, 2014 50.15 50.55 49.84 50.09 521,060 +0.06(+0.12%)
Aug 06, 2014 50.08 50.32 49.61 50.03 571,132 -0.15(-0.30%)
Aug 05, 2014 50.77 50.90 50.06 50.18 400,482 -0.88(-1.72%)
Aug 04, 2014 50.04 51.10 49.90 51.06 563,638 +1.07(+2.14%)
Aug 01, 2014 50.34 51.00 49.61 49.99 1,424,021 -0.41(-0.81%)
Jul 31, 2014 51.21 51.29 50.40 50.40 735,486 -1.01(-1.96%)
Jul 30, 2014 52.14 52.25 51.19 51.41 855,438 -0.60(-1.15%)
Jul 29, 2014 52.24 52.46 51.95 52.01 283,783 -0.19(-0.36%)
Jul 28, 2014 52.16 52.30 51.97 52.20 490,145 -0.01(-0.02%)
Jul 25, 2014 52.31 52.35 52.05 52.21 315,072 -0.15(-0.29%)
Jul 24, 2014 52.65 52.86 52.29 52.36 752,175 -0.23(-0.44%)
Jul 23, 2014 52.51 52.97 52.51 52.59 265,043 +0.12(+0.23%)
Jul 22, 2014 52.22 52.54 52.22 52.47 439,733 +0.36(+0.69%)
Jul 21, 2014 51.97 52.14 51.73 52.11 235,497 +0.11(+0.21%)
Jul 18, 2014 51.88 52.20 51.85 52.00 212,144 +0.12(+0.23%)
Jul 17, 2014 51.76 52.13 51.71 51.88 263,939 -0.03(-0.06%)
Jul 16, 2014 51.50 51.95 51.40 51.91 569,650 +0.41(+0.80%)
Jul 15, 2014 51.46 51.56 51.29 51.50 528,335 -0.06(-0.12%)
Jul 14, 2014 51.67 51.93 51.43 51.56 184,872 +0.01(+0.02%)
Jul 11, 2014 51.48 51.57 51.20 51.55 168,030 +0.18(+0.35%)
Jul 10, 2014 51.23 51.75 51.11 51.37 577,530 -0.28(-0.54%)
Jul 09, 2014 51.29 51.65 50.53 51.65 832,384 +0.66(+1.29%)
Jul 08, 2014 51.18 51.38 50.88 50.99 425,509 -0.27(-0.53%)
Jul 07, 2014 51.92 51.94 51.06 51.26 443,865 -0.65(-1.25%)
Jul 03, 2014 52.39 51.91 51.91 51.91 171,100 -0.33(-0.63%)
Jul 02, 2014 52.62 52.70 52.21 52.24 249,060 -0.33(-0.63%)
Jul 01, 2014 52.32 52.66 52.20 52.57 899,230 +0.19(+0.36%)
Jun 30, 2014 52.12 52.39 51.95 52.38 473,701 +0.31(+0.60%)
Jun 27, 2014 51.75 52.20 51.75 52.07 500,122 +0.27(+0.52%)
Jun 26, 2014 51.80 52.43 51.67 51.80 220,422 +0.05(+0.10%)
Jun 25, 2014 51.47 51.90 51.41 51.75 482,626 +0.26(+0.50%)
Jun 24, 2014 51.23 51.80 51.16 51.49 736,383 +0.14(+0.27%)
Jun 23, 2014 50.74 51.39 50.61 51.35 441,026 +0.74(+1.46%)
Jun 20, 2014 50.85 51.00 50.47 50.61 650,541 -0.25(-0.49%)
Jun 19, 2014 50.25 50.93 50.02 50.86 325,859 +0.72(+1.44%)
Jun 18, 2014 50.69 50.69 49.87 50.14 494,407 -0.57(-1.12%)
Jun 17, 2014 50.73 50.88 50.53 50.71 630,053 +0.05(+0.10%)
Jun 16, 2014 50.12 50.74 50.12 50.66 401,221 +0.47(+0.94%)
Jun 13, 2014 50.00 50.19 49.72 50.19 182,087 +0.15(+0.30%)
Jun 12, 2014 50.19 50.29 49.85 50.04 233,434 -0.11(-0.22%)
Jun 11, 2014 50.32 50.43 50.07 50.15 410,430 -0.30(-0.59%)
Jun 10, 2014 50.31 50.45 50.08 50.45 334,875 +0.06(+0.12%)
Jun 06, 2014 50.30 50.39 50.01 50.39 389,132 +0.34(+0.68%)
Jun 05, 2014 50.04 50.16 49.86 50.05 307,475 +0.03(+0.06%)
Jun 04, 2014 49.78 50.08 49.77 50.02 254,371 +0.32(+0.64%)
Jun 03, 2014 49.84 49.99 49.57 49.70 410,125 -0.09(-0.18%)
Jun 02, 2014 49.45 49.85 49.20 49.79 1,018,412 +0.29(+0.59%)
May 30, 2014 49.11 49.62 48.94 49.50 2,128,923 +0.36(+0.73%)
May 29, 2014 48.96 49.29 48.96 49.14 1,712,675 +0.05(+0.10%)
May 28, 2014 49.01 49.18 48.89 49.09 280,459 +0.02(+0.04%)
May 27, 2014 49.07 49.42 48.95 49.07 1,910,077 -0.64(-1.29%)
May 23, 2014 49.82 49.71 49.71 49.71 964,800 -0.10(-0.20%)
May 22, 2014 49.55 49.82 49.28 49.81 418,602 +0.33(+0.67%)
May 21, 2014 49.59 49.69 49.34 49.48 1,423,173 +0.01(+0.02%)
May 20, 2014 49.41 49.50 49.12 49.47 218,504 +0.22(+0.45%)
May 19, 2014 49.49 49.65 49.18 49.25 460,092 -0.24(-0.48%)
May 16, 2014 49.20 49.55 49.20 49.49 380,654 +0.30(+0.61%)
May 15, 2014 49.19 49.48 48.95 49.19 319,051 -0.09(-0.18%)
May 14, 2014 49.00 49.32 48.80 49.28 243,798 +0.30(+0.61%)
May 13, 2014 49.22 49.50 48.90 48.98 682,598 -0.19(-0.39%)
May 12, 2014 48.98 49.31 48.85 49.17 568,466 +0.20(+0.41%)
May 09, 2014 49.14 49.14 48.78 48.97 284,584 -0.07(-0.14%)
May 08, 2014 49.80 49.80 48.82 49.04 599,289 -0.70(-1.41%)
May 07, 2014 49.17 49.80 49.09 49.74 358,590 +0.50(+1.02%)
May 06, 2014 49.45 49.60 49.01 49.24 1,340,225 -0.27(-0.55%)
May 05, 2014 48.90 49.58 48.48 49.51 513,768 +0.57(+1.16%)
May 02, 2014 48.71 48.97 48.52 48.94 794,009 +0.20(+0.41%)
May 01, 2014 48.51 48.78 48.39 48.74 508,491 +0.26(+0.54%)
Apr 30, 2014 48.51 48.59 48.24 48.48 927,514 -0.05(-0.10%)
Apr 29, 2014 48.10 48.59 48.01 48.53 1,271,196 +0.43(+0.89%)
Apr 28, 2014 47.81 48.10 47.78 48.10 308,796 +0.35(+0.73%)
Apr 25, 2014 48.20 48.29 47.56 47.75 661,485 -0.40(-0.83%)
Apr 24, 2014 48.53 48.83 48.00 48.15 1,034,332 -0.22(-0.45%)
Apr 23, 2014 48.50 48.71 48.36 48.37 582,102 -0.20(-0.41%)
Apr 22, 2014 48.64 48.87 48.46 48.57 603,459 -0.03(-0.06%)
Apr 21, 2014 48.29 48.60 48.14 48.60 507,391 +0.41(+0.85%)
Apr 17, 2014 48.14 48.19 48.19 48.19 349,600 +0.16(+0.33%)
Apr 16, 2014 47.73 48.16 47.55 48.03 381,376 +0.38(+0.80%)
Apr 15, 2014 47.84 47.90 47.47 47.65 226,948 -0.13(-0.27%)
Apr 14, 2014 47.61 48.16 47.48 47.78 501,447 +0.24(+0.50%)
Apr 11, 2014 47.00 47.64 46.84 47.54 191,216 +0.45(+0.96%)
Apr 10, 2014 47.54 47.72 46.89 47.09 245,701 -0.40(-0.84%)
Apr 09, 2014 47.20 47.58 47.19 47.49 184,046 +0.19(+0.40%)
Apr 08, 2014 46.78 47.38 46.62 47.30 199,542 +0.46(+0.98%)
Apr 07, 2014 47.34 47.71 46.75 46.84 356,211 -0.50(-1.06%)
Apr 04, 2014 47.37 47.72 47.21 47.34 271,366 +0.04(+0.09%)
Apr 03, 2014 47.02 47.47 46.93 47.30 369,763 +0.18(+0.38%)
Apr 02, 2014 47.09 47.35 47.01 47.12 514,302 -0.10(-0.21%)
Apr 01, 2014 46.48 47.24 46.26 47.22 963,817 +0.68(+1.46%)
Mar 31, 2014 46.41 46.54 46.08 46.54 362,192 +0.26(+0.56%)
Mar 28, 2014 46.19 46.32 45.93 46.28 699,468 +0.24(+0.52%)
Mar 27, 2014 45.68 46.07 45.56 46.04 369,595 +0.28(+0.61%)
Mar 26, 2014 45.71 46.00 45.64 45.76 409,911 +0.05(+0.11%)
Mar 25, 2014 45.83 45.99 45.63 45.71 630,929 -0.03(-0.07%)
Mar 24, 2014 46.09 46.13 45.48 45.74 566,611 -0.39(-0.85%)
Mar 21, 2014 46.19 46.59 45.80 46.13 892,838 +0.04(+0.09%)
Mar 20, 2014 45.80 46.13 45.54 46.09 418,020 +0.14(+0.30%)
Mar 19, 2014 46.45 46.62 45.81 45.95 531,521 -0.47(-1.01%)
Mar 18, 2014 46.02 46.58 46.00 46.42 431,430 +0.23(+0.50%)
Mar 17, 2014 45.90 46.23 45.50 46.19 391,478 +0.34(+0.74%)
Mar 14, 2014 45.51 46.02 45.27 45.85 270,899 +0.30(+0.66%)
Mar 13, 2014 45.89 45.89 45.35 45.55 596,435 -0.24(-0.52%)
Mar 12, 2014 45.52 45.85 45.51 45.79 431,941 -0.04(-0.09%)
Mar 11, 2014 46.14 46.31 45.65 45.83 1,153,467 -0.16(-0.35%)
Mar 10, 2014 46.19 46.38 45.91 45.99 839,542 -0.21(-0.45%)
Mar 07, 2014 46.39 46.39 46.05 46.20 1,846,284 -0.04(-0.09%)
Mar 06, 2014 46.43 46.49 46.09 46.24 566,428 -0.11(-0.24%)
Mar 05, 2014 46.29 46.57 46.06 46.35 1,264,315 +0.08(+0.17%)
Mar 04, 2014 46.11 46.59 46.07 46.27 395,859 +0.29(+0.63%)
Mar 03, 2014 45.66 46.13 45.65 45.98 402,894 +0.14(+0.31%)
Feb 28, 2014 46.09 46.11 45.75 45.84 503,114 -0.26(-0.56%)
Feb 27, 2014 46.23 46.37 46.00 46.10 527,441 -0.87(-1.85%)
Feb 26, 2014 46.41 46.98 46.18 46.97 705,386 +0.68(+1.47%)
Feb 25, 2014 46.29 46.53 46.11 46.29 456,563 -0.04(-0.09%)
Feb 24, 2014 46.19 46.50 46.13 46.33 719,102 -0.25(-0.54%)
Feb 21, 2014 46.61 46.83 46.43 46.58 949,312 -0.01(-0.02%)
Feb 20, 2014 46.81 46.96 46.45 46.59 443,924 -0.25(-0.53%)
Feb 19, 2014 47.36 47.72 46.80 46.84 641,516 -0.60(-1.26%)
Feb 18, 2014 47.14 47.63 47.14 47.44 422,656 +0.11(+0.23%)
Feb 14, 2014 47.38 47.33 47.33 47.33 458,900 +0.05(+0.11%)
Feb 13, 2014 47.35 47.72 46.40 47.28 358,887 +0.08(+0.17%)
Feb 12, 2014 47.34 47.50 47.13 47.20 402,337 -0.07(-0.15%)
Feb 11, 2014 46.71 47.41 46.71 47.27 944,940 +0.41(+0.87%)
Feb 10, 2014 46.82 47.08 46.48 46.86 1,102,930 -0.15(-0.32%)
Feb 07, 2014 47.04 47.22 46.55 47.01 456,889 +0.41(+0.88%)
Feb 06, 2014 46.05 46.65 46.05 46.60 394,734 +0.46(+1.00%)
Feb 05, 2014 45.87 46.21 45.70 46.14 399,086 +0.14(+0.30%)
Feb 04, 2014 46.30 46.45 45.87 46.00 367,489 -0.25(-0.54%)
Feb 03, 2014 46.69 47.00 45.93 46.25 529,577 -0.35(-0.75%)
Jan 31, 2014 45.80 46.75 45.56 46.60 969,440 +0.48(+1.04%)
Jan 30, 2014 46.08 46.35 45.82 46.12 435,835 +0.30(+0.65%)
Jan 29, 2014 45.71 46.15 45.50 45.82 765,516 -0.08(-0.17%)
Jan 28, 2014 45.62 46.18 45.61 45.90 2,161,757 +0.23(+0.50%)
Jan 27, 2014 46.03 46.14 45.20 45.67 463,848 -0.31(-0.67%)
Jan 24, 2014 46.06 46.48 45.84 45.98 1,361,339 -0.31(-0.67%)
Jan 23, 2014 46.25 46.50 46.07 46.29 773,711 -0.08(-0.17%)
Jan 22, 2014 45.87 46.38 45.87 46.37 584,887 +0.44(+0.96%)
Jan 21, 2014 45.38 45.97 45.31 45.93 345,921 +0.57(+1.26%)
Jan 17, 2014 45.56 45.36 45.36 45.36 302,600 -0.16(-0.35%)
Jan 16, 2014 45.31 45.54 45.31 45.52 378,304 +0.10(+0.22%)
Jan 15, 2014 45.34 45.48 45.13 45.42 467,793 +0.08(+0.18%)
Jan 14, 2014 45.12 45.45 45.02 45.34 318,157 +0.19(+0.42%)
Jan 13, 2014 45.26 45.54 45.07 45.15 482,831 -0.22(-0.48%)
Jan 10, 2014 45.31 45.59 45.16 45.37 714,017 +0.00(+0.00%)
Jan 09, 2014 45.41 45.65 45.15 45.37 589,181 +0.03(+0.07%)
Jan 08, 2014 45.51 45.67 45.15 45.34 407,231 -0.37(-0.81%)
Jan 07, 2014 45.88 45.90 45.50 45.71 497,759 +0.07(+0.15%)
Jan 06, 2014 45.90 45.90 45.57 45.64 421,056 -0.06(-0.13%)
Jan 03, 2014 45.89 46.00 45.58 45.70 295,173 -0.07(-0.15%)
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.