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

Infracap MLP ETF (NY: AMZA )

40.35 +0.37 (+0.93%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 20, 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 11.63 11.66 11.20 11.44 100,539 -0.14(-1.23%)
Jul 30, 2020 11.73 11.73 11.48 11.59 62,945 -0.28(-2.34%)
Jul 29, 2020 11.52 11.96 11.46 11.86 66,561 +0.46(+4.04%)
Jul 28, 2020 11.40 11.55 11.38 11.40 36,495 -0.01(-0.06%)
Jul 27, 2020 11.55 11.58 11.28 11.41 191,106 -0.15(-1.29%)
Jul 24, 2020 11.64 11.76 11.48 11.56 57,935 -0.14(-1.22%)
Jul 23, 2020 11.83 11.94 11.54 11.70 98,798 -0.16(-1.32%)
Jul 22, 2020 11.95 12.07 11.79 11.86 82,018 -0.24(-1.96%)
Jul 21, 2020 11.48 12.18 11.48 12.09 129,521 +0.76(+6.70%)
Jul 20, 2020 11.40 11.55 11.27 11.34 206,469 +0.09(+0.84%)
Jul 17, 2020 11.35 11.67 11.23 11.24 67,149 -0.01(-0.12%)
Jul 16, 2020 11.17 11.43 10.91 11.25 184,375 -0.03(-0.24%)
Jul 15, 2020 10.70 11.33 10.67 11.28 87,558 +0.88(+8.42%)
Jul 14, 2020 10.34 10.52 10.26 10.40 98,837 +0.04(+0.39%)
Jul 13, 2020 10.73 10.77 10.28 10.36 86,669 -0.31(-2.94%)
Jul 10, 2020 10.34 10.68 10.24 10.68 115,904 +0.21(+1.98%)
Jul 09, 2020 11.01 11.01 10.42 10.47 111,543 -0.56(-5.09%)
Jul 08, 2020 11.15 11.26 10.86 11.03 77,718 -0.03(-0.24%)
Jul 07, 2020 10.80 11.32 10.71 11.06 147,988 +0.13(+1.22%)
Jul 06, 2020 11.51 11.67 10.66 10.93 182,682 -0.42(-3.71%)
Jul 02, 2020 11.73 11.73 11.27 11.35 67,000 -0.21(-1.85%)
Jul 01, 2020 11.66 12.03 11.29 11.56 84,463 -0.07(-0.63%)
Jun 30, 2020 11.31 11.70 11.25 11.63 150,997 +0.22(+1.93%)
Jun 29, 2020 11.62 11.68 11.30 11.41 146,988 -0.10(-0.87%)
Jun 26, 2020 12.24 12.24 11.33 11.51 196,963 -0.73(-5.95%)
Jun 25, 2020 12.07 12.66 11.98 12.24 160,032 -0.13(-1.08%)
Jun 24, 2020 13.07 13.07 12.00 12.38 344,633 -1.04(-7.73%)
Jun 23, 2020 13.84 14.01 13.34 13.41 71,419 -0.28(-2.05%)
Jun 22, 2020 13.51 13.74 13.14 13.69 72,330 +0.24(+1.79%)
Jun 19, 2020 14.03 14.23 13.43 13.45 52,363 -0.16(-1.17%)
Jun 18, 2020 13.50 14.00 13.50 13.61 114,103 -0.05(-0.39%)
Jun 17, 2020 14.09 14.19 13.55 13.66 103,999 -0.50(-3.54%)
Jun 16, 2020 14.79 14.88 13.91 14.17 167,066 +0.20(+1.47%)
Jun 15, 2020 12.55 14.13 12.10 13.96 141,372 +0.93(+7.15%)
Jun 12, 2020 13.58 13.77 12.75 13.03 104,877 +0.16(+1.23%)
Jun 11, 2020 13.68 14.13 12.67 12.87 282,227 -2.18(-14.49%)
Jun 10, 2020 15.31 15.31 14.55 15.05 148,919 -0.42(-2.73%)
Jun 09, 2020 16.25 16.35 14.90 15.48 184,065 -1.04(-6.28%)
Jun 08, 2020 16.60 16.78 16.02 16.51 156,011 +0.87(+5.53%)
Jun 05, 2020 15.18 15.95 15.18 15.65 156,483 +1.04(+7.15%)
Jun 04, 2020 14.11 14.67 14.07 14.60 95,291 +0.28(+1.94%)
Jun 03, 2020 13.81 14.37 13.78 14.33 90,408 +0.55(+3.98%)
Jun 02, 2020 13.51 13.84 13.46 13.78 76,070 +0.34(+2.51%)
Jun 01, 2020 13.43 13.75 13.28 13.44 86,704 +0.03(+0.25%)
May 29, 2020 13.48 13.48 12.89 13.41 60,232 -0.05(-0.39%)
May 28, 2020 13.74 13.74 13.38 13.46 67,018 -0.23(-1.69%)
May 27, 2020 13.93 13.93 13.22 13.69 77,846 +0.11(+0.83%)
May 26, 2020 13.59 13.69 13.24 13.58 230,120 +0.54(+4.16%)
May 22, 2020 12.96 13.05 12.48 13.04 64,016 +0.07(+0.56%)
May 21, 2020 13.18 13.23 12.65 12.96 120,345 -0.11(-0.86%)
May 20, 2020 12.85 13.37 12.77 13.08 208,200 +0.49(+3.88%)
May 19, 2020 12.40 12.76 12.11 12.59 162,513 +0.27(+2.23%)
May 18, 2020 11.83 12.47 11.83 12.31 320,610 +1.04(+9.21%)
May 15, 2020 10.75 11.35 10.73 11.28 97,719 +0.48(+4.48%)
May 14, 2020 10.54 11.12 10.14 10.79 106,793 +0.04(+0.36%)
May 13, 2020 11.31 11.31 10.48 10.75 146,744 -0.43(-3.85%)
May 12, 2020 11.23 11.69 11.13 11.18 107,796 +0.02(+0.18%)
May 11, 2020 11.27 11.31 10.94 11.16 86,307 -0.21(-1.84%)
May 08, 2020 11.03 11.39 10.90 11.37 74,744 +0.57(+5.32%)
May 07, 2020 11.10 11.26 10.75 10.80 155,565 +0.05(+0.42%)
May 06, 2020 11.26 11.45 10.58 10.75 108,070 -0.46(-4.13%)
May 05, 2020 11.65 11.82 11.10 11.22 92,541 +0.04(+0.35%)
May 04, 2020 10.60 11.25 10.34 11.18 154,352 +0.27(+2.52%)
May 01, 2020 11.59 11.59 10.84 10.90 209,836 -0.95(-7.99%)
Apr 30, 2020 12.37 12.61 11.60 11.85 256,602 -0.29(-2.42%)
Apr 29, 2020 11.12 12.18 11.12 12.14 443,553 +1.42(+13.28%)
Apr 28, 2020 10.32 10.89 10.32 10.72 110,455 +0.41(+3.99%)
Apr 27, 2020 10.21 10.32 9.846 10.31 177,065 +0.14(+1.33%)
Apr 24, 2020 10.52 10.76 9.976 10.17 187,627 -0.04(-0.37%)
Apr 23, 2020 9.447 10.25 9.375 10.21 183,316 +1.00(+10.84%)
Apr 22, 2020 9.193 9.421 8.997 9.212 114,140 +0.36(+4.06%)
Apr 21, 2020 8.285 9.010 8.285 8.853 209,784 -0.04(-0.47%)
Apr 20, 2020 8.553 9.325 8.161 8.895 203,697 -0.09(-0.98%)
Apr 17, 2020 8.407 9.054 8.407 8.984 176,377 +0.70(+8.44%)
Apr 16, 2020 8.561 8.561 8.221 8.285 131,352 -0.09(-1.07%)
Apr 15, 2020 8.657 8.657 8.112 8.375 212,789 -0.56(-6.31%)
Apr 14, 2020 8.753 9.041 8.625 8.939 180,641 +0.47(+5.61%)
Apr 13, 2020 8.772 8.977 8.458 8.464 99,721 +0.14(+1.69%)
Apr 09, 2020 8.291 9.074 7.951 8.323 178,248 +0.60(+7.72%)
Apr 08, 2020 7.612 7.971 7.515 7.727 351,471 +0.25(+3.34%)
Apr 07, 2020 7.605 8.086 7.477 7.477 163,895 +0.15(+2.01%)
Apr 06, 2020 7.220 7.624 7.086 7.329 248,196 +0.15(+2.05%)
Apr 03, 2020 7.535 7.551 6.612 7.182 135,830 -0.08(-1.15%)
Apr 02, 2020 7.470 8.015 7.062 7.265 225,448 +0.37(+5.40%)
Apr 01, 2020 6.496 6.893 6.412 6.893 179,629 -0.03(-0.41%)
Mar 31, 2020 6.483 7.045 6.297 6.922 155,262 +0.45(+6.87%)
Mar 30, 2020 6.797 6.797 6.028 6.477 146,849 -0.19(-2.88%)
Mar 27, 2020 7.054 7.181 6.541 6.669 87,767 -0.64(-8.77%)
Mar 26, 2020 7.310 7.695 6.925 7.310 146,855 +0.00(+0.00%)
Mar 25, 2020 6.605 7.502 6.284 7.310 269,320 +0.71(+10.68%)
Mar 24, 2020 7.054 7.054 6.541 6.605 113,398 +0.19(+3.00%)
Mar 23, 2020 7.246 7.502 6.412 6.412 175,516 -1.15(-15.25%)
Mar 20, 2020 7.054 8.650 6.733 7.567 281,720 +1.15(+18.00%)
Mar 19, 2020 5.541 7.159 5.236 6.412 279,884 +1.25(+24.10%)
Mar 18, 2020 6.661 6.661 4.483 5.167 430,070 -1.74(-25.23%)
Mar 17, 2020 8.093 8.093 6.910 6.910 257,436 -1.06(-13.28%)
Mar 16, 2020 8.405 8.716 7.720 7.969 338,809 -1.37(-14.67%)
Mar 13, 2020 9.463 9.961 8.747 9.338 240,875 +0.75(+8.70%)
Mar 12, 2020 9.712 9.712 8.591 8.591 272,728 -2.43(-22.03%)
Mar 11, 2020 10.89 11.64 10.40 11.02 334,716 -0.31(-2.75%)
Mar 10, 2020 11.14 11.77 9.027 11.33 576,037 +1.68(+17.42%)
Mar 09, 2020 12.45 12.75 9.587 9.650 773,789 -7.10(-42.38%)
Mar 06, 2020 18.12 18.12 16.56 16.75 404,040 -1.81(-9.73%)
Mar 05, 2020 19.24 19.24 18.37 18.55 221,331 -1.00(-5.10%)
Mar 04, 2020 20.11 20.23 19.30 19.55 161,976 -0.25(-1.26%)
Mar 03, 2020 20.54 21.04 19.36 19.80 200,522 -0.56(-2.75%)
Mar 02, 2020 19.92 20.73 19.30 20.36 304,732 +1.06(+5.48%)
Feb 28, 2020 18.24 19.42 17.74 19.30 411,782 +0.25(+1.31%)
Feb 27, 2020 19.49 19.92 18.43 19.05 486,187 -1.31(-6.42%)
Feb 26, 2020 21.54 21.73 20.23 20.36 328,063 -1.00(-4.66%)
Feb 25, 2020 22.85 22.97 21.23 21.35 289,174 -1.31(-5.77%)
Feb 24, 2020 23.10 23.22 22.47 22.66 229,194 -1.12(-4.71%)
Feb 21, 2020 24.40 24.40 23.60 23.78 195,547 -0.62(-2.55%)
Feb 20, 2020 24.65 24.65 24.34 24.40 113,977 -0.06(-0.25%)
Feb 19, 2020 24.83 24.83 24.34 24.47 130,469 -0.12(-0.50%)
Feb 18, 2020 24.53 24.59 24.47 24.59 111,140 +0.00(+0.00%)
Feb 14, 2020 24.77 24.99 24.59 24.59 86,709 -0.12(-0.50%)
Feb 13, 2020 25.02 25.26 24.59 24.71 155,421 -0.31(-1.23%)
Feb 12, 2020 24.53 25.08 24.46 25.02 228,201 +0.74(+3.03%)
Feb 11, 2020 24.34 24.46 24.22 24.28 94,008 +0.25(+1.02%)
Feb 10, 2020 24.71 24.71 23.98 24.04 205,225 -0.61(-2.49%)
Feb 07, 2020 24.96 24.96 24.59 24.65 144,683 -0.37(-1.47%)
Feb 06, 2020 25.33 25.57 25.02 25.02 118,286 -0.37(-1.45%)
Feb 05, 2020 25.20 25.75 25.20 25.39 105,519 +0.49(+1.97%)
Feb 04, 2020 24.59 25.20 24.59 24.90 156,623 +0.55(+2.27%)
Feb 03, 2020 24.65 24.77 24.28 24.34 134,629 -0.25(-1.00%)
Jan 31, 2020 25.02 25.12 24.53 24.59 155,088 -0.43(-1.72%)
Jan 30, 2020 25.20 25.26 24.71 25.02 211,625 -0.31(-1.21%)
Jan 29, 2020 25.51 25.80 25.29 25.33 112,191 +0.00(+0.00%)
Jan 28, 2020 25.33 25.63 25.20 25.33 88,813 +0.18(+0.73%)
Jan 27, 2020 24.96 25.39 24.90 25.14 197,974 -0.61(-2.38%)
Jan 24, 2020 26.37 26.55 25.69 25.75 97,880 -0.61(-2.33%)
Jan 23, 2020 26.37 26.55 25.82 26.37 169,025 -0.12(-0.46%)
Jan 22, 2020 27.35 27.59 26.43 26.49 286,357 -0.80(-2.92%)
Jan 21, 2020 28.15 28.21 27.23 27.29 321,800 -0.98(-3.47%)
Jan 17, 2020 28.57 28.60 28.15 28.27 125,982 -0.30(-1.06%)
Jan 16, 2020 28.39 28.63 28.39 28.57 97,033 +0.18(+0.64%)
Jan 15, 2020 28.33 28.51 28.21 28.39 100,787 +0.06(+0.21%)
Jan 14, 2020 28.15 28.51 28.09 28.33 93,377 +0.18(+0.65%)
Jan 13, 2020 27.84 28.39 27.72 28.15 106,762 +0.24(+0.87%)
Jan 10, 2020 28.27 28.27 27.72 27.91 98,939 -0.36(-1.28%)
Jan 09, 2020 28.15 28.33 27.84 28.27 92,294 +0.24(+0.86%)
Jan 08, 2020 28.45 28.63 27.84 28.03 108,143 -0.48(-1.70%)
Jan 07, 2020 28.21 28.51 27.97 28.51 133,417 +0.18(+0.64%)
Jan 06, 2020 28.03 28.45 27.97 28.33 119,046 +0.48(+1.74%)
Jan 03, 2020 27.97 27.97 27.39 27.84 160,741 +0.24(+0.88%)
Jan 02, 2020 27.13 27.60 27.07 27.60 98,443 +0.71(+2.65%)
Dec 31, 2019 26.59 27.01 26.35 26.89 145,473 +0.12(+0.44%)
Dec 30, 2019 27.19 27.43 26.71 26.77 155,344 -0.42(-1.53%)
Dec 27, 2019 27.84 27.84 27.07 27.19 106,524 -0.59(-2.14%)
Dec 26, 2019 27.36 27.78 27.31 27.78 126,881 +0.42(+1.52%)
Dec 24, 2019 27.36 27.36 27.13 27.36 64,970 +0.06(+0.22%)
Dec 23, 2019 27.13 27.36 27.01 27.31 171,860 +0.24(+0.88%)
Dec 20, 2019 27.01 27.19 26.89 27.07 121,435 +0.18(+0.66%)
Dec 19, 2019 27.01 27.25 26.83 26.89 123,930 -0.12(-0.44%)
Dec 18, 2019 26.59 27.19 26.53 27.01 134,796 +0.42(+1.57%)
Dec 17, 2019 26.29 27.13 26.29 26.59 181,046 +0.48(+1.82%)
Dec 16, 2019 25.64 26.12 25.64 26.12 113,092 +0.65(+2.57%)
Dec 13, 2019 25.88 25.94 25.28 25.46 94,505 -0.48(-1.83%)
Dec 12, 2019 25.46 26.12 25.46 25.94 96,627 +0.36(+1.40%)
Dec 11, 2019 25.64 25.82 25.46 25.58 91,911 -0.06(-0.23%)
Dec 10, 2019 24.87 25.70 24.81 25.64 162,359 +0.77(+3.11%)
Dec 09, 2019 24.09 24.87 23.97 24.87 119,422 +0.77(+3.21%)
Dec 06, 2019 23.80 24.21 23.80 24.09 101,986 +0.30(+1.25%)
Dec 05, 2019 23.97 24.15 23.74 23.80 85,764 -0.06(-0.25%)
Dec 04, 2019 23.74 24.03 23.56 23.85 156,314 +0.18(+0.75%)
Dec 03, 2019 23.80 23.91 23.56 23.68 173,917 -0.24(-1.00%)
Dec 02, 2019 24.33 24.33 23.91 23.91 128,161 -0.30(-1.23%)
Nov 29, 2019 24.39 24.45 24.15 24.21 82,402 -0.24(-0.97%)
Nov 27, 2019 24.51 24.57 23.97 24.45 130,142 -0.06(-0.24%)
Nov 26, 2019 25.10 25.22 24.39 24.51 110,549 -0.59(-2.37%)
Nov 25, 2019 24.63 25.10 24.57 25.10 135,572 +0.24(+0.96%)
Nov 22, 2019 24.63 24.93 24.51 24.87 413,727 +0.30(+1.21%)
Nov 21, 2019 24.15 24.63 23.91 24.57 190,951 +0.54(+2.23%)
Nov 20, 2019 23.91 24.03 23.56 24.03 208,249 +0.24(+1.00%)
Nov 19, 2019 24.44 24.44 23.74 23.80 223,910 -0.64(-2.63%)
Nov 18, 2019 25.02 25.02 24.20 24.44 222,262 -0.47(-1.87%)
Nov 15, 2019 24.61 25.02 24.61 24.90 145,725 +0.35(+1.43%)
Nov 14, 2019 24.73 24.79 24.50 24.55 215,440 -0.17(-0.71%)
Nov 13, 2019 24.96 25.02 24.55 24.73 162,671 -0.29(-1.17%)
Nov 12, 2019 25.20 25.49 24.90 25.02 115,381 -0.06(-0.23%)
Nov 11, 2019 25.55 25.55 25.08 25.08 80,058 -0.47(-1.83%)
Nov 08, 2019 25.72 25.72 25.25 25.55 147,508 -0.17(-0.68%)
Nov 07, 2019 26.24 26.36 25.43 25.72 190,612 -0.29(-1.12%)
Nov 06, 2019 26.65 26.71 25.95 26.01 95,824 -0.52(-1.98%)
Nov 05, 2019 27.06 27.06 26.30 26.54 118,521 -0.52(-1.94%)
Nov 04, 2019 26.65 27.18 26.54 27.06 128,250 +0.58(+2.20%)
Nov 01, 2019 26.13 26.54 26.13 26.48 100,099 +0.47(+1.79%)
Oct 31, 2019 26.19 26.24 25.66 26.01 154,908 -0.17(-0.67%)
Oct 30, 2019 26.24 26.42 26.01 26.19 96,162 -0.06(-0.22%)
Oct 29, 2019 26.48 26.54 26.01 26.24 154,844 -0.29(-1.10%)
Oct 28, 2019 26.94 27.18 26.48 26.54 106,946 -0.41(-1.52%)
Oct 25, 2019 26.83 26.94 26.59 26.94 103,391 +0.18(+0.65%)
Oct 24, 2019 26.83 26.89 26.57 26.77 124,247 +0.00(+0.00%)
Oct 23, 2019 26.77 27.06 26.59 26.77 105,701 -0.06(-0.22%)
Oct 22, 2019 26.77 27.18 26.65 26.83 93,128 +0.06(+0.22%)
Oct 21, 2019 26.89 27.00 26.65 26.77 90,829 -0.06(-0.22%)
Oct 18, 2019 26.48 26.94 26.43 26.83 93,292 +0.29(+1.08%)
Oct 17, 2019 26.66 26.74 26.48 26.54 69,733 -0.06(-0.22%)
Oct 16, 2019 26.77 27.00 26.54 26.60 77,806 -0.17(-0.64%)
Oct 15, 2019 26.60 27.06 26.48 26.77 70,017 +0.17(+0.65%)
Oct 14, 2019 26.83 26.83 26.43 26.60 59,962 -0.34(-1.28%)
Oct 11, 2019 27.11 27.11 26.83 26.94 121,377 +0.17(+0.64%)
Oct 10, 2019 26.71 26.77 26.54 26.77 70,972 +0.23(+0.86%)
Oct 09, 2019 27.11 27.23 26.51 26.54 179,629 -0.34(-1.28%)
Oct 08, 2019 27.23 27.23 26.71 26.89 130,391 -0.40(-1.47%)
Oct 07, 2019 27.63 27.75 27.23 27.29 134,566 -0.52(-1.86%)
Oct 04, 2019 27.63 27.92 27.57 27.80 91,984 +0.17(+0.62%)
Oct 03, 2019 27.52 27.63 26.94 27.63 151,573 +0.23(+0.84%)
Oct 02, 2019 27.97 27.97 27.29 27.40 283,104 -0.63(-2.25%)
Oct 01, 2019 28.26 28.38 27.89 28.03 191,711 -0.23(-0.81%)
Sep 30, 2019 28.20 28.26 27.97 28.26 110,264 +0.06(+0.20%)
Sep 27, 2019 28.09 28.38 27.97 28.20 64,701 +0.06(+0.20%)
Sep 26, 2019 28.43 28.43 27.92 28.15 132,144 -0.34(-1.21%)
Sep 25, 2019 28.32 28.66 28.06 28.49 91,295 +0.06(+0.20%)
Sep 24, 2019 29.06 29.24 28.26 28.43 112,540 -0.63(-2.17%)
Sep 23, 2019 29.06 29.35 28.78 29.06 81,862 +0.06(+0.20%)
Sep 20, 2019 29.24 29.60 29.01 29.01 115,656 -0.17(-0.59%)
Sep 19, 2019 29.35 29.52 29.01 29.18 119,952 -0.06(-0.19%)
Sep 18, 2019 28.95 29.35 28.90 29.23 102,370 +0.17(+0.58%)
Sep 17, 2019 29.01 29.35 28.67 29.07 153,476 +0.00(+0.00%)
Sep 16, 2019 29.69 29.80 29.01 29.07 180,369 +0.40(+1.38%)
Sep 13, 2019 27.94 28.73 27.94 28.67 95,591 +0.79(+2.83%)
Sep 12, 2019 28.22 28.28 27.82 27.88 135,756 -0.39(-1.40%)
Sep 11, 2019 27.99 28.44 27.99 28.28 69,926 +0.17(+0.60%)
Sep 10, 2019 27.94 28.25 27.94 28.11 94,890 +0.28(+1.01%)
Sep 09, 2019 27.20 27.96 27.20 27.82 111,151 +0.73(+2.71%)
Sep 06, 2019 27.37 27.54 26.98 27.09 122,842 -0.45(-1.64%)
Sep 05, 2019 27.54 27.86 27.43 27.54 77,320 +0.14(+0.51%)
Sep 04, 2019 27.20 27.54 27.20 27.40 94,985 +0.31(+1.15%)
Sep 03, 2019 27.09 27.26 26.83 27.09 109,489 -0.28(-1.03%)
Aug 30, 2019 27.54 27.93 27.12 27.37 109,199 +0.00(+0.00%)
Aug 29, 2019 26.92 27.43 26.70 27.37 121,975 +0.68(+2.54%)
Aug 28, 2019 26.13 26.86 26.13 26.70 157,621 +0.90(+3.50%)
Aug 27, 2019 26.07 26.24 25.62 25.79 184,109 -0.28(-1.08%)
Aug 26, 2019 26.30 26.36 25.96 26.07 186,404 +0.06(+0.22%)
Aug 23, 2019 26.81 26.86 25.96 26.02 225,291 -0.90(-3.35%)
Aug 22, 2019 27.43 27.49 26.92 26.92 79,743 -0.51(-1.85%)
Aug 21, 2019 27.49 27.77 27.32 27.43 444,195 +0.00(+0.00%)
Aug 20, 2019 27.37 27.60 27.17 27.43 152,509 +0.23(+0.83%)
Aug 19, 2019 26.98 27.43 26.98 27.20 177,857 +0.33(+1.24%)
Aug 16, 2019 26.26 26.87 26.20 26.87 110,507 +0.67(+2.54%)
Aug 15, 2019 26.26 26.43 26.09 26.20 206,749 -0.17(-0.63%)
Aug 14, 2019 26.65 26.93 25.98 26.37 705,098 -0.56(-2.06%)
Aug 13, 2019 26.93 27.40 26.76 26.93 151,615 +0.00(+0.00%)
Aug 12, 2019 27.54 27.54 26.93 26.93 134,330 -0.67(-2.41%)
Aug 09, 2019 27.54 27.76 27.37 27.59 146,784 +0.11(+0.40%)
Aug 08, 2019 27.37 27.70 27.04 27.48 246,028 +0.28(+1.02%)
Aug 07, 2019 27.65 27.65 26.76 27.20 427,692 -0.58(-2.10%)
Aug 06, 2019 28.26 28.31 27.48 27.79 212,047 +0.03(+0.10%)
Aug 05, 2019 28.65 28.87 27.76 27.76 314,719 -1.22(-4.21%)
Aug 02, 2019 29.37 29.48 28.87 28.98 119,153 -0.33(-1.14%)
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.