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 (%)
Jul 31, 2020 12.93 13.00 12.52 12.77 791,700 -0.14(-1.08%)
Jul 30, 2020 13.00 13.00 12.79 12.91 1,004,857 -0.27(-2.05%)
Jul 29, 2020 12.80 13.23 12.76 13.18 1,151,943 +0.47(+3.70%)
Jul 28, 2020 12.75 12.87 12.71 12.71 733,676 -0.13(-1.01%)
Jul 27, 2020 13.13 13.13 12.77 12.84 1,047,207 -0.06(-0.47%)
Jul 24, 2020 12.99 13.13 12.87 12.90 685,200 -0.13(-1.00%)
Jul 23, 2020 13.18 13.19 12.90 13.03 1,125,517 -0.15(-1.14%)
Jul 22, 2020 13.20 13.27 13.02 13.18 770,278 -0.18(-1.35%)
Jul 21, 2020 13.07 13.47 12.95 13.36 928,234 +0.47(+3.65%)
Jul 20, 2020 12.75 12.97 12.69 12.89 977,817 +0.15(+1.18%)
Jul 17, 2020 12.90 13.18 12.71 12.74 678,200 -0.06(-0.47%)
Jul 16, 2020 12.68 12.96 12.47 12.80 775,645 +0.00(+0.00%)
Jul 15, 2020 12.31 12.88 12.31 12.80 716,149 +0.80(+6.67%)
Jul 14, 2020 12.22 12.32 12.00 12.00 811,823 -0.20(-1.64%)
Jul 13, 2020 12.67 12.67 12.11 12.20 1,133,846 -0.29(-2.32%)
Jul 10, 2020 12.20 12.49 12.12 12.49 1,074,800 +0.24(+1.96%)
Jul 09, 2020 12.75 12.76 12.25 12.25 1,087,128 -0.47(-3.69%)
Jul 08, 2020 12.82 12.96 12.61 12.72 2,130,722 +0.01(+0.08%)
Jul 07, 2020 12.54 13.03 12.50 12.71 1,744,201 +0.05(+0.39%)
Jul 06, 2020 13.21 13.36 12.44 12.66 2,590,944 -0.37(-2.84%)
Jul 02, 2020 13.38 13.38 13.02 13.03 965,100 -0.20(-1.51%)
Jul 01, 2020 13.22 13.52 12.99 13.23 734,735 +0.03(+0.23%)
Jun 30, 2020 13.04 13.31 12.88 13.20 632,766 +0.18(+1.41%)
Jun 29, 2020 13.04 13.26 12.92 13.02 1,215,736 -0.09(-0.71%)
Jun 26, 2020 13.66 13.66 12.93 13.11 1,690,500 -0.58(-4.24%)
Jun 25, 2020 13.60 13.97 13.39 13.69 865,809 -0.01(-0.07%)
Jun 24, 2020 14.29 14.29 13.45 13.70 1,358,849 -0.80(-5.52%)
Jun 23, 2020 14.95 14.99 14.48 14.50 1,001,241 -0.23(-1.56%)
Jun 22, 2020 14.52 14.78 14.36 14.73 1,109,158 +0.21(+1.45%)
Jun 19, 2020 15.10 15.29 14.52 14.52 857,400 -0.35(-2.35%)
Jun 18, 2020 14.72 15.27 14.72 14.87 891,255 -0.05(-0.34%)
Jun 17, 2020 15.08 15.31 14.86 14.92 1,181,417 -0.25(-1.65%)
Jun 16, 2020 16.09 16.09 15.02 15.17 3,768,827 -0.07(-0.46%)
Jun 15, 2020 13.84 15.38 13.65 15.24 2,474,495 +0.93(+6.50%)
Jun 12, 2020 15.26 15.26 14.10 14.31 2,261,100 -0.08(-0.56%)
Jun 11, 2020 14.49 14.92 14.17 14.39 2,042,237 -1.56(-9.78%)
Jun 10, 2020 16.14 16.14 15.47 15.95 1,579,002 -0.23(-1.42%)
Jun 09, 2020 16.64 16.64 15.94 16.18 2,715,624 -0.85(-4.99%)
Jun 08, 2020 16.94 17.08 16.65 17.03 1,671,358 +0.65(+3.97%)
Jun 05, 2020 16.25 16.54 16.07 16.38 1,477,000 +0.78(+5.00%)
Jun 04, 2020 15.30 15.60 15.06 15.60 1,072,211 +0.40(+2.63%)
Jun 03, 2020 14.80 15.34 14.77 15.20 1,360,994 +0.49(+3.33%)
Jun 02, 2020 14.40 14.74 14.40 14.71 3,528,697 +0.35(+2.44%)
Jun 01, 2020 14.44 14.62 14.31 14.36 1,347,602 -0.06(-0.42%)
May 29, 2020 14.28 14.48 13.94 14.42 1,359,000 -0.03(-0.21%)
May 28, 2020 14.61 14.68 14.32 14.45 1,594,162 -0.48(-3.22%)
May 27, 2020 15.07 15.16 14.65 14.93 2,861,349 +0.01(+0.07%)
May 26, 2020 14.91 15.05 14.81 14.92 1,055,192 +0.36(+2.47%)
May 22, 2020 14.32 14.60 14.12 14.56 1,017,700 +0.04(+0.28%)
May 21, 2020 14.50 14.73 14.19 14.52 1,553,445 +0.00(+0.00%)
May 20, 2020 14.35 14.90 14.26 14.52 2,583,663 +0.36(+2.54%)
May 19, 2020 13.94 14.37 13.85 14.16 1,447,567 +0.23(+1.65%)
May 18, 2020 13.51 14.20 13.51 13.93 1,836,153 +0.69(+5.21%)
May 15, 2020 12.82 13.28 12.81 13.24 1,054,600 +0.37(+2.87%)
May 14, 2020 12.66 13.15 12.16 12.87 1,615,412 +0.17(+1.34%)
May 13, 2020 13.04 13.05 12.42 12.70 1,256,632 -0.35(-2.68%)
May 12, 2020 13.25 13.64 13.05 13.05 1,512,695 -0.14(-1.06%)
May 11, 2020 13.19 13.31 13.02 13.19 1,587,357 -0.18(-1.35%)
May 08, 2020 13.08 13.40 12.98 13.37 2,425,200 +0.52(+4.05%)
May 07, 2020 13.25 13.33 12.81 12.85 1,206,106 -0.06(-0.46%)
May 06, 2020 13.25 13.52 12.73 12.91 1,259,949 -0.29(-2.20%)
May 05, 2020 13.69 14.23 13.12 13.20 1,914,798 -0.07(-0.53%)
May 04, 2020 12.90 13.28 12.49 13.27 2,175,035 +0.26(+2.00%)
May 01, 2020 13.23 13.45 12.87 13.01 2,427,800 -0.64(-4.69%)
Apr 30, 2020 14.30 14.39 13.50 13.65 9,302,638 -0.26(-1.87%)
Apr 29, 2020 13.34 14.02 13.14 13.91 3,948,558 +1.19(+9.36%)
Apr 28, 2020 12.48 12.90 12.44 12.72 2,015,783 +0.28(+2.25%)
Apr 27, 2020 12.14 12.46 11.91 12.44 2,232,649 +0.16(+1.30%)
Apr 24, 2020 12.60 12.87 12.14 12.28 2,240,100 -0.07(-0.57%)
Apr 23, 2020 11.72 12.38 11.68 12.35 2,584,987 +0.77(+6.65%)
Apr 22, 2020 11.79 11.79 11.22 11.58 2,521,669 +0.32(+2.84%)
Apr 21, 2020 10.99 11.31 10.74 11.26 4,257,909 +0.20(+1.81%)
Apr 20, 2020 10.79 11.62 10.45 11.06 5,458,530 -0.13(-1.16%)
Apr 17, 2020 10.68 11.20 10.48 11.19 3,812,200 +0.73(+6.98%)
Apr 16, 2020 10.41 10.68 10.39 10.46 3,489,155 -0.08(-0.76%)
Apr 15, 2020 10.37 10.64 10.18 10.54 9,413,793 -0.32(-2.95%)
Apr 14, 2020 10.45 10.95 10.45 10.86 2,824,300 +0.41(+3.92%)
Apr 13, 2020 10.89 10.89 10.17 10.45 2,664,564 +0.10(+0.97%)
Apr 09, 2020 9.990 10.84 9.840 10.35 6,034,200 +0.97(+10.34%)
Apr 08, 2020 9.760 10.09 9.380 9.380 3,547,329 -0.17(-1.78%)
Apr 07, 2020 9.870 10.19 9.520 9.550 6,513,905 +0.23(+2.47%)
Apr 06, 2020 9.450 9.870 9.320 9.320 3,188,984 -0.03(-0.32%)
Apr 03, 2020 9.600 9.970 8.670 9.350 4,123,600 +0.02(+0.21%)
Apr 02, 2020 9.250 10.22 9.090 9.330 6,688,730 +0.49(+5.54%)
Apr 01, 2020 8.820 8.970 8.466 8.840 2,466,250 -0.19(-2.10%)
Mar 31, 2020 8.550 9.070 8.440 9.030 2,722,695 +0.72(+8.66%)
Mar 30, 2020 8.500 8.520 7.930 8.310 2,987,084 -0.29(-3.37%)
Mar 27, 2020 8.930 8.930 8.465 8.600 5,044,300 -0.50(-5.49%)
Mar 26, 2020 9.010 9.720 8.740 9.100 5,862,399 +0.16(+1.79%)
Mar 25, 2020 8.360 9.320 8.140 8.940 7,440,091 +0.56(+6.68%)
Mar 24, 2020 8.530 8.760 8.220 8.380 3,167,051 +0.38(+4.75%)
Mar 23, 2020 9.000 9.040 8.000 8.000 4,707,019 -1.16(-12.66%)
Mar 20, 2020 8.400 9.990 8.020 9.160 8,671,500 +0.91(+11.03%)
Mar 19, 2020 7.130 8.860 6.720 8.250 8,743,786 +1.35(+19.57%)
Mar 18, 2020 7.490 7.840 6.150 6.900 8,016,145 -1.43(-17.17%)
Mar 17, 2020 9.130 9.250 8.280 8.330 9,260,309 -0.77(-8.46%)
Mar 16, 2020 9.280 9.770 8.820 9.100 5,475,710 -1.61(-15.03%)
Mar 13, 2020 10.81 11.00 10.00 10.71 5,409,100 +0.87(+8.84%)
Mar 12, 2020 11.00 11.04 9.810 9.840 6,485,530 -2.14(-17.86%)
Mar 11, 2020 11.91 12.55 11.66 11.98 9,202,459 -0.59(-4.69%)
Mar 10, 2020 12.49 12.80 10.66 12.57 11,680,825 +1.32(+11.73%)
Mar 09, 2020 12.85 12.89 11.23 11.25 6,513,378 -4.33(-27.79%)
Mar 06, 2020 16.21 16.30 15.52 15.58 6,272,900 -1.20(-7.15%)
Mar 05, 2020 17.03 17.09 16.59 16.78 4,376,625 -0.53(-3.06%)
Mar 04, 2020 17.56 17.67 17.17 17.31 6,547,173 -0.04(-0.23%)
Mar 03, 2020 17.74 18.19 17.13 17.35 7,168,287 -0.38(-2.14%)
Mar 02, 2020 17.52 17.92 17.06 17.73 4,293,034 +0.44(+2.54%)
Feb 28, 2020 16.60 17.29 16.20 17.29 10,632,600 -0.21(-1.20%)
Feb 27, 2020 18.00 18.06 17.13 17.50 8,083,828 -0.77(-4.21%)
Feb 26, 2020 18.76 18.92 18.26 18.27 4,216,464 -0.48(-2.56%)
Feb 25, 2020 19.74 19.74 18.64 18.75 4,047,747 -0.84(-4.29%)
Feb 24, 2020 19.70 19.74 19.39 19.59 2,074,294 -0.49(-2.44%)
Feb 21, 2020 20.30 20.32 20.00 20.08 2,362,400 -0.26(-1.28%)
Feb 20, 2020 20.42 20.61 20.32 20.34 2,563,935 -0.08(-0.39%)
Feb 19, 2020 20.64 20.71 20.39 20.42 1,855,753 -0.12(-0.58%)
Feb 18, 2020 20.54 20.60 20.43 20.54 1,259,254 -0.07(-0.34%)
Feb 14, 2020 20.68 20.71 20.48 20.61 1,232,900 +0.07(+0.34%)
Feb 13, 2020 20.58 20.84 20.54 20.54 1,783,949 -0.22(-1.06%)
Feb 12, 2020 20.53 20.78 20.45 20.76 2,603,276 +0.43(+2.12%)
Feb 11, 2020 20.33 20.40 20.22 20.33 2,240,567 +0.16(+0.79%)
Feb 10, 2020 20.45 20.49 20.11 20.17 2,239,375 -0.32(-1.56%)
Feb 07, 2020 20.65 20.66 20.45 20.49 1,635,600 -0.25(-1.21%)
Feb 06, 2020 20.94 21.05 20.66 20.74 1,692,418 -0.24(-1.15%)
Feb 05, 2020 20.91 21.28 20.91 20.98 4,215,216 +0.20(+0.97%)
Feb 04, 2020 20.60 21.04 20.60 20.78 2,057,107 +0.30(+1.46%)
Feb 03, 2020 20.65 20.71 20.43 20.48 3,880,224 -0.07(-0.34%)
Jan 31, 2020 20.85 20.92 20.50 20.55 3,031,500 -0.34(-1.63%)
Jan 30, 2020 20.90 20.95 20.62 20.89 3,615,247 -0.12(-0.57%)
Jan 29, 2020 21.13 21.28 20.98 21.01 3,623,859 -0.11(-0.52%)
Jan 28, 2020 21.09 21.22 20.99 21.12 3,748,573 +0.14(+0.67%)
Jan 27, 2020 21.00 21.09 20.89 20.98 2,940,551 -0.36(-1.69%)
Jan 24, 2020 21.68 21.71 21.23 21.34 2,709,300 -0.32(-1.48%)
Jan 23, 2020 21.47 21.80 21.30 21.66 3,805,180 +0.00(+0.00%)
Jan 22, 2020 22.14 22.16 21.66 21.66 3,562,020 -0.48(-2.17%)
Jan 21, 2020 22.55 22.55 22.09 22.14 2,825,954 -0.47(-2.08%)
Jan 17, 2020 22.75 22.84 22.54 22.61 4,125,400 -0.14(-0.62%)
Jan 16, 2020 22.80 22.86 22.71 22.75 1,428,416 +0.07(+0.31%)
Jan 15, 2020 22.68 22.74 22.57 22.68 2,156,725 +0.03(+0.13%)
Jan 14, 2020 22.39 22.72 22.39 22.65 2,936,620 +0.13(+0.58%)
Jan 13, 2020 22.32 22.59 22.20 22.52 2,471,198 +0.22(+0.99%)
Jan 10, 2020 22.46 22.46 22.17 22.30 1,522,000 -0.12(-0.54%)
Jan 09, 2020 22.52 22.57 22.29 22.42 1,993,031 -0.05(-0.22%)
Jan 08, 2020 22.65 22.78 22.31 22.47 3,726,820 -0.13(-0.58%)
Jan 07, 2020 22.58 22.69 22.39 22.60 1,766,014 +0.03(+0.13%)
Jan 06, 2020 22.56 22.63 22.25 22.57 4,692,668 +0.34(+1.53%)
Jan 03, 2020 22.27 22.28 21.76 22.23 1,915,600 +0.19(+0.86%)
Jan 02, 2020 21.92 22.08 21.81 22.04 2,045,115 +0.23(+1.05%)
Dec 31, 2019 21.58 21.81 21.49 21.81 4,369,100 +0.18(+0.83%)
Dec 30, 2019 21.99 22.04 21.60 21.63 3,005,170 -0.31(-1.41%)
Dec 27, 2019 22.34 22.34 21.82 21.94 2,696,300 -0.32(-1.44%)
Dec 26, 2019 21.86 22.28 21.86 22.26 2,669,241 +0.28(+1.27%)
Dec 24, 2019 22.08 22.08 21.86 21.98 1,888,100 -0.02(-0.09%)
Dec 23, 2019 21.82 22.03 21.73 22.00 4,633,316 +0.26(+1.20%)
Dec 20, 2019 21.71 21.87 21.65 21.74 3,090,100 +0.03(+0.14%)
Dec 19, 2019 21.87 21.94 21.66 21.71 3,988,072 -0.15(-0.69%)
Dec 18, 2019 21.50 21.93 21.50 21.86 5,884,390 +0.25(+1.16%)
Dec 17, 2019 21.41 21.90 21.41 21.61 4,082,125 +0.34(+1.60%)
Dec 16, 2019 20.97 21.28 20.97 21.27 3,704,215 +0.36(+1.72%)
Dec 13, 2019 21.09 21.19 20.74 20.91 2,644,100 -0.24(-1.13%)
Dec 12, 2019 21.00 21.36 20.97 21.15 3,984,520 +0.17(+0.81%)
Dec 11, 2019 20.98 21.14 20.88 20.98 8,393,470 +0.04(+0.19%)
Dec 10, 2019 20.51 21.06 20.50 20.94 6,680,485 +0.43(+2.10%)
Dec 09, 2019 20.06 20.51 19.96 20.51 5,483,311 +0.50(+2.50%)
Dec 06, 2019 19.84 20.10 19.84 20.01 2,701,900 +0.17(+0.86%)
Dec 05, 2019 20.07 20.09 19.84 19.84 2,918,315 -0.28(-1.39%)
Dec 04, 2019 19.86 20.12 19.73 20.12 4,617,042 +0.31(+1.56%)
Dec 03, 2019 19.81 19.94 19.65 19.81 3,215,467 -0.09(-0.45%)
Dec 02, 2019 20.20 20.24 19.90 19.90 3,616,799 -0.24(-1.19%)
Nov 29, 2019 20.25 20.28 20.06 20.14 1,173,500 -0.16(-0.79%)
Nov 27, 2019 20.22 20.30 19.94 20.30 2,206,900 -0.40(-1.93%)
Nov 26, 2019 21.08 21.11 20.62 20.70 3,402,974 -0.35(-1.66%)
Nov 25, 2019 20.95 21.10 20.86 21.05 2,643,797 +0.05(+0.24%)
Nov 22, 2019 20.81 21.00 20.76 21.00 3,280,400 +0.17(+0.82%)
Nov 21, 2019 20.43 20.83 20.35 20.83 3,164,828 +0.49(+2.41%)
Nov 20, 2019 20.23 20.44 20.17 20.34 4,267,504 +0.09(+0.44%)
Nov 19, 2019 20.57 20.61 20.21 20.25 2,621,241 -0.24(-1.17%)
Nov 18, 2019 21.03 21.05 20.49 20.49 2,515,362 -0.55(-2.61%)
Nov 15, 2019 20.86 21.05 20.81 21.04 3,528,100 +0.34(+1.64%)
Nov 14, 2019 20.93 20.99 20.70 20.70 2,097,878 -0.34(-1.62%)
Nov 13, 2019 20.92 21.10 20.79 21.04 1,862,687 +0.02(+0.10%)
Nov 12, 2019 21.15 21.38 20.98 21.02 1,814,126 -0.11(-0.52%)
Nov 11, 2019 21.28 21.45 21.08 21.13 1,388,423 -0.41(-1.90%)
Nov 08, 2019 21.37 21.54 21.16 21.54 3,828,100 +0.09(+0.42%)
Nov 07, 2019 21.82 21.91 21.29 21.45 2,034,833 -0.24(-1.11%)
Nov 06, 2019 22.03 22.10 21.65 21.69 2,140,415 -0.34(-1.54%)
Nov 05, 2019 22.45 22.45 21.86 22.03 1,902,644 -0.29(-1.30%)
Nov 04, 2019 22.11 22.41 22.11 22.32 1,488,035 +0.33(+1.50%)
Nov 01, 2019 21.80 22.02 21.80 21.99 1,735,900 +0.24(+1.10%)
Oct 31, 2019 21.81 21.89 21.61 21.75 1,556,294 -0.05(-0.23%)
Oct 30, 2019 21.92 21.94 21.72 21.80 3,810,434 +0.03(+0.14%)
Oct 29, 2019 21.89 21.98 21.72 21.77 2,743,956 -0.06(-0.27%)
Oct 28, 2019 22.19 22.33 21.83 21.83 1,220,117 -0.33(-1.49%)
Oct 25, 2019 22.15 22.21 22.01 22.16 1,125,400 +0.10(+0.45%)
Oct 24, 2019 22.15 22.21 21.96 22.06 1,285,733 -0.08(-0.36%)
Oct 23, 2019 22.27 22.27 22.05 22.14 842,888 -0.01(-0.05%)
Oct 22, 2019 22.20 22.45 22.11 22.15 735,480 -0.05(-0.23%)
Oct 21, 2019 22.20 22.29 22.14 22.20 778,921 +0.03(+0.14%)
Oct 18, 2019 21.94 22.32 21.94 22.17 1,242,800 +0.17(+0.77%)
Oct 17, 2019 22.18 22.20 22.00 22.00 2,959,285 -0.14(-0.63%)
Oct 16, 2019 22.15 22.35 22.08 22.14 2,675,721 -0.04(-0.18%)
Oct 15, 2019 22.16 22.42 22.10 22.18 1,162,179 +0.07(+0.32%)
Oct 14, 2019 22.12 22.34 22.03 22.11 1,316,000 -0.24(-1.07%)
Oct 11, 2019 22.46 22.49 22.28 22.35 1,894,300 +0.08(+0.36%)
Oct 10, 2019 22.28 22.36 22.18 22.27 2,752,948 +0.05(+0.23%)
Oct 09, 2019 22.65 22.65 22.22 22.22 1,671,510 -0.25(-1.11%)
Oct 08, 2019 22.57 22.64 22.35 22.47 1,575,505 -0.18(-0.79%)
Oct 07, 2019 22.99 23.02 22.65 22.65 2,981,682 -0.30(-1.31%)
Oct 04, 2019 23.05 23.15 22.89 22.95 939,300 -0.02(-0.09%)
Oct 03, 2019 22.80 22.98 22.59 22.97 1,280,590 +0.05(+0.22%)
Oct 02, 2019 23.03 23.03 22.75 22.92 1,160,136 -0.17(-0.74%)
Oct 01, 2019 23.28 23.40 23.08 23.09 843,254 -0.18(-0.77%)
Sep 30, 2019 23.11 23.33 23.11 23.27 1,937,647 +0.08(+0.34%)
Sep 27, 2019 23.23 23.34 23.08 23.19 870,700 -0.12(-0.51%)
Sep 26, 2019 23.39 23.41 23.12 23.31 1,754,632 -0.16(-0.68%)
Sep 25, 2019 23.53 23.59 23.25 23.47 3,192,625 -0.14(-0.59%)
Sep 24, 2019 24.03 24.09 23.53 23.61 1,265,882 -0.30(-1.25%)
Sep 23, 2019 24.03 24.16 23.84 23.91 1,161,688 -0.07(-0.29%)
Sep 20, 2019 23.98 24.28 23.90 23.98 1,413,600 -0.01(-0.04%)
Sep 19, 2019 24.18 24.27 23.90 23.99 1,040,465 -0.06(-0.25%)
Sep 18, 2019 23.84 24.14 23.84 24.05 969,751 +0.00(+0.00%)
Sep 17, 2019 24.14 24.22 23.77 24.05 1,506,872 +0.06(+0.25%)
Sep 16, 2019 24.19 24.43 23.97 23.99 1,725,181 +0.30(+1.27%)
Sep 13, 2019 23.28 23.81 23.28 23.69 1,599,500 +0.42(+1.80%)
Sep 12, 2019 23.35 23.44 23.24 23.27 1,073,396 -0.21(-0.89%)
Sep 11, 2019 23.48 23.57 23.32 23.48 3,412,988 +0.10(+0.43%)
Sep 10, 2019 23.32 23.50 23.29 23.38 4,011,639 +0.06(+0.26%)
Sep 09, 2019 22.99 23.35 22.99 23.32 2,373,333 +0.43(+1.88%)
Sep 06, 2019 23.08 23.13 22.87 22.89 1,477,300 -0.24(-1.04%)
Sep 05, 2019 23.20 23.37 23.11 23.13 2,918,832 -0.01(-0.04%)
Sep 04, 2019 23.06 23.21 23.06 23.14 477,957 +0.15(+0.65%)
Sep 03, 2019 22.98 23.02 22.79 22.99 751,514 -0.18(-0.78%)
Aug 30, 2019 23.19 23.28 23.03 23.17 924,400 +0.06(+0.26%)
Aug 29, 2019 22.88 23.20 22.88 23.11 1,015,313 +0.29(+1.27%)
Aug 28, 2019 22.40 22.88 22.40 22.82 1,575,927 +0.53(+2.38%)
Aug 27, 2019 22.51 22.59 22.23 22.29 1,268,361 -0.63(-2.75%)
Aug 26, 2019 23.28 23.28 22.86 22.92 1,649,553 -0.09(-0.39%)
Aug 23, 2019 23.36 23.46 22.94 23.01 1,636,800 -0.49(-2.09%)
Aug 22, 2019 23.74 23.90 23.48 23.50 1,166,508 -0.33(-1.38%)
Aug 21, 2019 23.95 23.95 23.72 23.83 1,179,661 +0.13(+0.55%)
Aug 20, 2019 23.57 23.79 23.57 23.70 1,082,689 +0.07(+0.30%)
Aug 19, 2019 23.63 23.76 23.45 23.63 1,762,227 +0.32(+1.37%)
Aug 16, 2019 22.98 23.39 22.98 23.31 854,700 +0.35(+1.52%)
Aug 15, 2019 23.11 23.11 22.85 22.96 2,907,516 -0.06(-0.26%)
Aug 14, 2019 23.20 23.29 22.82 23.02 2,972,637 -0.42(-1.79%)
Aug 13, 2019 23.24 23.57 23.14 23.44 1,174,979 +0.16(+0.69%)
Aug 12, 2019 23.44 23.44 23.21 23.28 937,203 -0.27(-1.15%)
Aug 09, 2019 23.53 23.72 23.42 23.55 1,293,800 -0.13(-0.55%)
Aug 08, 2019 23.47 23.68 23.35 23.68 1,574,270 +0.29(+1.24%)
Aug 07, 2019 23.42 23.66 23.15 23.39 2,131,811 -0.40(-1.68%)
Aug 06, 2019 24.00 24.17 23.59 23.79 1,509,828 -0.10(-0.42%)
Aug 05, 2019 24.38 24.40 23.73 23.89 2,729,614 -0.67(-2.73%)
Aug 02, 2019 24.69 24.78 24.41 24.56 2,103,200 -0.09(-0.37%)
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.