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

Alps Alerian MLP ETF (NY: AMLP )

47.90 +0.31 (+0.65%)
Official Closing Price Updated: 8:00 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, 2013 36.47 36.57 36.16 36.44 1,414,287 -0.08(-0.22%)
Oct 30, 2013 36.57 36.65 36.34 36.53 1,080,625 +0.04(+0.11%)
Oct 29, 2013 36.42 36.61 36.28 36.49 1,005,969 +0.14(+0.39%)
Oct 28, 2013 36.75 36.81 36.22 36.34 1,264,875 -0.32(-0.86%)
Oct 25, 2013 36.63 36.75 36.57 36.66 1,026,436 +0.05(+0.14%)
Oct 24, 2013 36.49 36.67 36.47 36.61 1,512,534 +0.14(+0.39%)
Oct 23, 2013 36.51 36.56 36.27 36.47 1,978,829 -0.09(-0.25%)
Oct 22, 2013 36.44 36.67 36.38 36.56 1,449,713 +0.23(+0.65%)
Oct 21, 2013 36.12 36.36 36.06 36.32 1,816,095 +0.27(+0.74%)
Oct 18, 2013 35.98 36.20 35.83 36.06 1,345,620 +0.18(+0.51%)
Oct 17, 2013 35.67 35.91 35.61 35.87 2,095,570 +0.20(+0.57%)
Oct 16, 2013 35.69 35.81 35.61 35.67 1,773,254 +0.10(+0.29%)
Oct 15, 2013 35.87 35.96 35.53 35.57 2,993,669 -0.33(-0.91%)
Oct 14, 2013 35.79 35.93 35.51 35.89 1,384,894 +0.20(+0.57%)
Oct 11, 2013 35.51 35.71 35.42 35.69 1,297,242 +0.18(+0.52%)
Oct 10, 2013 35.71 35.85 35.42 35.51 1,423,853 +0.02(+0.06%)
Oct 09, 2013 36.00 36.00 35.22 35.49 1,390,496 +0.00(+0.00%)
Oct 08, 2013 35.69 35.79 35.47 35.49 980,657 -0.12(-0.34%)
Oct 07, 2013 35.77 35.83 35.61 35.61 978,920 -0.27(-0.74%)
Oct 04, 2013 35.93 36.00 35.81 35.87 866,347 -0.06(-0.17%)
Oct 03, 2013 36.10 36.20 35.84 35.93 1,223,661 -0.27(-0.73%)
Oct 02, 2013 36.14 36.20 35.97 36.20 1,077,889 +0.02(+0.06%)
Oct 01, 2013 35.96 36.22 35.89 36.18 2,146,083 +0.33(+0.91%)
Sep 27, 2013 35.89 35.93 35.65 35.85 989,999 -0.08(-0.23%)
Sep 26, 2013 35.73 35.96 35.62 35.93 2,163,424 +0.27(+0.74%)
Sep 25, 2013 35.65 35.71 35.47 35.67 903,463 +0.06(+0.17%)
Sep 24, 2013 35.69 35.79 35.53 35.61 1,114,601 +0.02(+0.06%)
Sep 23, 2013 35.63 35.77 35.51 35.59 1,062,874 -0.18(-0.51%)
Sep 20, 2013 35.98 35.98 35.69 35.77 1,352,487 -0.16(-0.45%)
Sep 19, 2013 35.42 36.10 35.38 35.93 3,382,124 +0.51(+1.44%)
Sep 18, 2013 34.77 35.45 34.73 35.42 2,572,629 +0.67(+1.94%)
Sep 17, 2013 34.98 35.00 34.71 34.75 2,665,983 -0.22(-0.64%)
Sep 16, 2013 35.28 35.26 34.92 34.98 2,079,848 -0.16(-0.46%)
Sep 13, 2013 35.45 35.51 35.04 35.14 1,809,166 -0.27(-0.75%)
Sep 12, 2013 35.59 35.64 35.36 35.40 1,030,291 -0.16(-0.46%)
Sep 11, 2013 35.27 35.71 35.27 35.57 1,057,442 -0.14(-0.40%)
Sep 10, 2013 35.53 35.75 35.47 35.71 1,291,487 +0.18(+0.52%)
Sep 09, 2013 35.20 35.53 35.14 35.53 1,077,471 +0.33(+0.93%)
Sep 06, 2013 35.22 35.32 35.14 35.20 1,017,338 +0.04(+0.12%)
Sep 05, 2013 35.14 35.30 35.06 35.16 835,082 +0.06(+0.17%)
Sep 04, 2013 35.30 35.36 35.04 35.10 1,046,651 -0.20(-0.58%)
Sep 03, 2013 35.45 35.68 35.06 35.30 1,565,086 -0.02(-0.06%)
Aug 30, 2013 35.65 35.75 35.24 35.32 2,215,683 -0.29(-0.80%)
Aug 29, 2013 35.69 35.69 35.55 35.61 923,574 -0.04(-0.11%)
Aug 28, 2013 35.57 35.71 35.42 35.65 1,018,346 +0.14(+0.40%)
Aug 27, 2013 35.45 35.61 35.31 35.51 1,123,824 -0.04(-0.11%)
Aug 26, 2013 35.87 35.91 35.42 35.55 1,643,462 -0.29(-0.80%)
Aug 23, 2013 35.75 35.87 35.70 35.83 1,274,489 +0.12(+0.34%)
Aug 22, 2013 35.53 35.83 35.51 35.71 1,799,769 +0.18(+0.52%)
Aug 21, 2013 35.49 35.69 35.45 35.53 1,256,971 +0.06(+0.17%)
Aug 20, 2013 35.22 35.59 35.16 35.47 1,672,440 +0.31(+0.87%)
Aug 19, 2013 35.49 35.49 35.16 35.16 1,748,498 -0.22(-0.63%)
Aug 16, 2013 35.47 35.51 35.34 35.38 1,055,415 -0.06(-0.16%)
Aug 15, 2013 35.40 35.59 35.26 35.44 1,655,537 -0.04(-0.13%)
Aug 14, 2013 35.61 35.63 35.34 35.49 1,294,232 +0.02(+0.06%)
Aug 13, 2013 35.73 35.73 35.26 35.47 1,032,930 -0.18(-0.52%)
Aug 12, 2013 36.59 36.59 35.63 35.65 1,240,781 -0.14(-0.40%)
Aug 09, 2013 35.79 35.98 35.73 35.79 1,126,608 +0.08(+0.23%)
Aug 08, 2013 35.91 36.10 35.67 35.71 1,459,753 -0.04(-0.11%)
Aug 07, 2013 36.08 36.20 35.51 35.75 1,731,962 -0.86(-2.34%)
Aug 06, 2013 36.32 36.71 36.24 36.61 1,627,601 +0.31(+0.84%)
Aug 05, 2013 36.40 36.44 36.14 36.30 963,236 -0.08(-0.22%)
Aug 02, 2013 36.79 36.79 36.28 36.38 1,483,302 -0.20(-0.54%)
Aug 01, 2013 36.53 36.71 36.42 36.58 2,092,222 +0.22(+0.60%)
Jul 31, 2013 36.49 36.61 36.31 36.36 1,364,004 -0.02(-0.06%)
Jul 30, 2013 36.55 36.77 36.22 36.38 1,201,518 -0.06(-0.17%)
Jul 29, 2013 36.77 36.77 36.36 36.44 895,097 -0.22(-0.61%)
Jul 26, 2013 36.57 36.77 36.45 36.67 1,045,612 +0.14(+0.39%)
Jul 25, 2013 36.59 36.71 36.53 36.53 1,038,499 -0.08(-0.22%)
Jul 24, 2013 36.85 36.95 36.44 36.61 1,421,634 -0.14(-0.39%)
Jul 23, 2013 37.05 37.05 36.67 36.75 1,352,533 -0.16(-0.44%)
Jul 22, 2013 36.87 36.95 36.76 36.91 890,097 +0.14(+0.39%)
Jul 19, 2013 36.81 37.12 36.65 36.77 842,452 +0.02(+0.06%)
Jul 18, 2013 36.93 37.06 36.69 36.75 1,074,641 -0.08(-0.22%)
Jul 17, 2013 37.00 37.12 36.79 36.83 1,074,149 +0.00(+0.00%)
Jul 16, 2013 37.32 37.44 36.75 36.83 1,660,941 -0.45(-1.20%)
Jul 15, 2013 37.16 37.28 37.00 37.28 1,081,157 +0.27(+0.72%)
Jul 12, 2013 37.06 37.10 36.86 37.02 1,028,251 -0.06(-0.17%)
Jul 11, 2013 37.08 37.10 36.87 37.08 1,583,218 +0.29(+0.78%)
Jul 10, 2013 36.71 36.79 36.51 36.79 1,222,864 +0.12(+0.33%)
Jul 09, 2013 37.02 36.73 36.65 36.67 1,695,912 +0.14(+0.39%)
Jul 08, 2013 36.65 36.87 36.36 36.53 1,085,671 +0.06(+0.17%)
Jul 05, 2013 36.37 36.61 36.22 36.47 915,497 +0.04(+0.11%)
Jul 03, 2013 36.53 36.57 36.22 36.42 752,466 -0.12(-0.33%)
Jul 02, 2013 36.87 36.87 36.42 36.55 1,431,826 -0.18(-0.50%)
Jul 01, 2013 36.44 36.85 36.36 36.73 2,190,534 +0.33(+0.90%)
Jun 28, 2013 36.40 36.51 36.24 36.40 1,274,004 +0.37(+1.02%)
Jun 26, 2013 35.69 36.04 35.53 36.04 1,666,319 +0.57(+1.61%)
Jun 25, 2013 35.38 35.51 35.06 35.47 1,713,891 +0.48(+1.36%)
Jun 24, 2013 34.89 35.22 34.65 34.99 3,546,813 -0.23(-0.66%)
Jun 21, 2013 35.55 35.57 34.73 35.22 2,224,512 -0.04(-0.12%)
Jun 20, 2013 35.89 35.95 35.00 35.26 4,137,594 -0.71(-1.98%)
Jun 19, 2013 36.20 36.26 35.91 35.98 1,217,254 -0.14(-0.40%)
Jun 18, 2013 36.10 36.20 35.93 36.12 1,437,237 +0.06(+0.17%)
Jun 17, 2013 36.06 36.12 35.91 36.06 3,120,627 +0.20(+0.57%)
Jun 14, 2013 36.00 36.00 35.47 35.85 1,546,910 +0.20(+0.57%)
Jun 13, 2013 35.40 35.65 35.30 35.65 1,532,634 +0.08(+0.23%)
Jun 12, 2013 35.57 35.67 35.42 35.57 1,296,111 +0.08(+0.23%)
Jun 11, 2013 35.73 35.89 35.49 35.49 1,318,215 -0.41(-1.14%)
Jun 10, 2013 36.10 36.18 35.71 35.89 1,267,887 +0.02(+0.06%)
Jun 07, 2013 35.53 35.87 35.51 35.87 939,388 +0.41(+1.15%)
Jun 06, 2013 35.06 35.49 34.92 35.47 2,205,046 +0.43(+1.22%)
Jun 05, 2013 35.34 35.34 34.89 35.04 3,250,453 -0.35(-0.98%)
Jun 04, 2013 35.67 35.75 35.38 35.38 1,933,857 -0.73(-2.03%)
Jun 03, 2013 35.59 36.12 35.32 36.12 2,371,956 +0.64(+1.81%)
May 31, 2013 35.36 35.87 35.36 35.48 2,209,578 -0.32(-0.88%)
May 30, 2013 36.24 36.24 35.47 35.79 3,077,468 -0.41(-1.13%)
May 29, 2013 36.61 36.63 36.12 36.20 2,004,668 -0.45(-1.22%)
May 28, 2013 36.85 36.91 36.57 36.65 1,249,188 +0.12(+0.34%)
May 24, 2013 36.59 36.68 36.47 36.53 2,521,732 -0.10(-0.28%)
May 23, 2013 36.79 36.81 36.40 36.63 1,576,339 -0.22(-0.61%)
May 22, 2013 36.87 37.00 36.69 36.85 1,524,274 +0.14(+0.39%)
May 21, 2013 36.33 36.73 36.33 36.71 1,537,923 +0.37(+1.01%)
May 20, 2013 36.30 36.36 36.18 36.34 1,262,803 +0.04(+0.11%)
May 17, 2013 36.18 36.30 36.10 36.30 1,321,302 +0.20(+0.56%)
May 16, 2013 36.36 36.42 36.06 36.10 1,467,678 -0.21(-0.59%)
May 15, 2013 36.30 36.51 36.24 36.31 1,308,177 +0.01(+0.03%)
May 13, 2013 36.42 36.51 36.24 36.30 1,087,540 -0.08(-0.22%)
May 10, 2013 36.30 36.42 36.16 36.38 954,338 +0.18(+0.51%)
May 09, 2013 36.06 36.24 36.00 36.20 1,543,997 +0.14(+0.40%)
May 08, 2013 35.79 36.06 35.71 36.06 1,720,314 +0.33(+0.91%)
May 07, 2013 35.77 35.79 35.65 35.73 1,482,812 -0.45(-1.24%)
May 06, 2013 36.14 36.28 36.06 36.18 1,168,951 +0.12(+0.34%)
May 03, 2013 36.61 36.12 35.79 36.06 1,444,738 +0.27(+0.75%)
May 02, 2013 36.63 36.63 35.73 35.79 1,979,189 -0.04(-0.13%)
May 01, 2013 36.30 36.40 35.83 35.83 1,916,714 -0.47(-1.29%)
Apr 30, 2013 36.24 36.30 36.12 36.30 1,190,673 +0.10(+0.28%)
Apr 29, 2013 36.20 36.32 36.08 36.20 1,335,873 +0.00(+0.00%)
Apr 26, 2013 36.40 36.53 35.89 36.20 1,601,911 -0.24(-0.67%)
Apr 25, 2013 36.55 36.65 36.28 36.44 1,739,719 +0.00(+0.00%)
Apr 24, 2013 36.49 36.59 36.42 36.44 1,714,347 +0.00(+0.00%)
Apr 23, 2013 36.28 36.49 36.22 36.44 1,752,713 +0.18(+0.51%)
Apr 22, 2013 35.83 36.28 35.83 36.26 1,554,874 +0.14(+0.40%)
Apr 19, 2013 35.89 36.18 35.85 36.12 1,748,143 +0.27(+0.74%)
Apr 18, 2013 35.87 35.96 35.75 35.85 1,539,772 +0.08(+0.23%)
Apr 17, 2013 35.77 35.91 35.65 35.77 1,347,471 -0.14(-0.40%)
Apr 16, 2013 35.59 36.00 35.59 35.91 1,740,583 +0.39(+1.09%)
Apr 15, 2013 35.87 35.89 35.47 35.53 1,860,569 -0.43(-1.19%)
Apr 12, 2013 36.02 36.08 35.82 35.96 1,757,542 -0.08(-0.23%)
Apr 11, 2013 36.10 36.13 35.98 36.04 1,812,471 -0.10(-0.28%)
Apr 10, 2013 36.22 36.28 36.10 36.14 1,523,978 +0.00(+0.00%)
Apr 09, 2013 35.96 36.32 35.96 36.14 2,694,363 +0.20(+0.57%)
Apr 08, 2013 35.85 36.02 35.57 35.93 2,317,974 +0.37(+1.03%)
Apr 05, 2013 35.40 35.63 35.24 35.57 1,193,456 +0.00(+0.00%)
Apr 04, 2013 35.63 35.69 35.55 35.57 1,005,889 -0.08(-0.23%)
Apr 03, 2013 36.14 36.14 35.47 35.65 1,356,258 -0.45(-1.24%)
Apr 02, 2013 36.14 36.24 36.04 36.10 1,568,914 +0.04(+0.11%)
Apr 01, 2013 36.18 36.28 36.04 36.06 1,335,382 -0.08(-0.23%)
Mar 28, 2013 35.98 36.14 35.89 36.14 1,232,344 +0.20(+0.57%)
Mar 27, 2013 35.75 36.02 35.75 35.93 1,484,087 -0.06(-0.17%)
Mar 26, 2013 35.85 36.04 35.77 36.00 1,377,969 +0.22(+0.63%)
Mar 25, 2013 35.75 36.00 35.73 35.77 1,544,159 +0.08(+0.23%)
Mar 22, 2013 35.69 35.83 35.48 35.69 1,896,177 +0.24(+0.69%)
Mar 21, 2013 35.08 35.59 34.98 35.45 1,414,283 +0.27(+0.75%)
Mar 20, 2013 34.89 35.18 34.83 35.18 1,365,847 +0.27(+0.76%)
Mar 19, 2013 35.04 35.04 34.71 34.92 1,740,667 +0.02(+0.06%)
Mar 18, 2013 34.71 34.89 34.67 34.89 1,165,237 -0.08(-0.23%)
Mar 15, 2013 34.96 34.98 34.83 34.98 1,633,497 +0.00(+0.00%)
Mar 14, 2013 34.98 35.06 34.83 34.98 1,224,354 +0.08(+0.23%)
Mar 13, 2013 35.12 35.14 34.89 34.89 1,259,026 -0.18(-0.52%)
Mar 12, 2013 35.12 35.24 34.98 35.08 2,388,750 -0.06(-0.17%)
Mar 11, 2013 35.14 35.22 34.98 35.14 1,407,741 +0.05(+0.15%)
Mar 08, 2013 35.00 35.12 34.94 35.09 1,597,602 +0.21(+0.61%)
Mar 07, 2013 34.85 34.89 34.59 34.87 1,219,598 +0.12(+0.35%)
Mar 06, 2013 35.12 35.63 34.45 34.75 2,357,558 -0.22(-0.64%)
Mar 05, 2013 35.02 35.06 34.83 34.98 1,522,919 +0.04(+0.12%)
Mar 04, 2013 34.77 34.96 34.71 34.94 961,684 +0.20(+0.59%)
Mar 01, 2013 34.77 34.87 34.67 34.73 1,307,187 -0.10(-0.29%)
Feb 28, 2013 34.81 34.89 34.77 34.83 1,206,038 +0.08(+0.23%)
Feb 27, 2013 34.59 34.79 34.47 34.75 1,291,020 +0.12(+0.35%)
Feb 26, 2013 34.61 34.64 34.32 34.63 1,480,149 -0.16(-0.47%)
Feb 22, 2013 34.79 35.00 34.63 34.79 1,325,073 +0.12(+0.35%)
Feb 21, 2013 35.06 35.06 34.51 34.67 1,526,750 -0.39(-1.11%)
Feb 20, 2013 35.32 35.36 35.00 35.06 1,456,477 -0.18(-0.52%)
Feb 19, 2013 34.94 35.24 34.94 35.24 1,416,088 +0.29(+0.82%)
Feb 15, 2013 35.18 35.30 34.87 34.96 1,271,519 -0.27(-0.75%)
Feb 14, 2013 35.04 35.26 35.04 35.22 1,404,306 +0.16(+0.47%)
Feb 13, 2013 34.96 35.10 34.83 35.06 1,242,303 +0.16(+0.47%)
Feb 12, 2013 34.85 34.92 34.72 34.89 1,229,987 +0.10(+0.29%)
Feb 11, 2013 34.51 34.89 34.51 34.79 948,836 +0.12(+0.35%)
Feb 08, 2013 34.57 34.67 34.51 34.67 1,136,758 +0.12(+0.35%)
Feb 07, 2013 34.55 34.61 34.43 34.55 1,286,855 -0.49(-1.40%)
Feb 06, 2013 35.16 35.16 34.98 35.04 1,882,803 -0.20(-0.58%)
Feb 04, 2013 35.08 35.28 35.08 35.24 1,530,108 +0.02(+0.06%)
Feb 01, 2013 34.83 35.49 34.83 35.22 2,630,459 -0.04(-0.12%)
Jan 31, 2013 35.00 35.26 34.96 35.26 1,592,670 +0.31(+0.88%)
Jan 30, 2013 34.98 35.14 34.92 34.96 1,615,279 +0.02(+0.06%)
Jan 29, 2013 34.79 34.96 34.67 34.94 1,470,651 +0.06(+0.18%)
Jan 28, 2013 34.65 34.87 34.59 34.87 1,786,014 +0.29(+0.83%)
Jan 25, 2013 34.55 34.67 34.41 34.59 1,813,055 +0.12(+0.36%)
Jan 24, 2013 34.67 34.75 34.43 34.47 1,418,126 -0.20(-0.59%)
Jan 23, 2013 34.87 34.87 34.59 34.67 1,389,990 -0.14(-0.41%)
Jan 22, 2013 34.51 34.83 34.45 34.81 2,073,528 +0.35(+1.01%)
Jan 18, 2013 34.32 34.51 34.25 34.47 1,792,000 +0.14(+0.42%)
Jan 17, 2013 34.22 34.38 34.16 34.32 1,543,469 +0.20(+0.60%)
Jan 16, 2013 34.16 34.22 34.08 34.12 1,603,990 -0.04(-0.12%)
Jan 15, 2013 34.12 34.18 34.00 34.16 1,625,827 +0.04(+0.12%)
Jan 14, 2013 34.14 34.20 34.06 34.12 1,324,193 +0.00(+0.00%)
Jan 11, 2013 34.10 34.12 33.96 34.12 1,957,396 +0.06(+0.18%)
Jan 10, 2013 33.96 34.10 33.96 34.06 1,594,866 +0.16(+0.48%)
Jan 09, 2013 33.73 33.90 33.67 33.90 1,804,135 +0.27(+0.79%)
Jan 08, 2013 33.75 33.83 33.61 33.63 1,782,657 -0.12(-0.36%)
Jan 07, 2013 33.65 33.85 33.65 33.75 1,389,258 -0.04(-0.12%)
Jan 04, 2013 33.55 33.79 33.53 33.79 1,330,924 +0.29(+0.85%)
Jan 03, 2013 33.39 33.65 33.24 33.51 1,369,776 +0.18(+0.55%)
Jan 02, 2013 33.28 33.37 32.53 33.32 2,412,335 +0.80(+2.45%)
Dec 31, 2012 32.22 32.59 32.12 32.53 1,271,151 +0.29(+0.89%)
Dec 28, 2012 32.14 32.37 32.10 32.24 1,238,400 +0.08(+0.25%)
Dec 27, 2012 32.35 32.59 32.10 32.16 980,695 -0.22(-0.69%)
Dec 26, 2012 32.65 32.67 32.30 32.39 1,093,252 -0.24(-0.75%)
Dec 24, 2012 32.71 32.75 32.55 32.63 518,776 -0.08(-0.25%)
Dec 21, 2012 32.75 32.90 32.57 32.71 1,847,039 -0.18(-0.56%)
Dec 20, 2012 32.69 32.92 32.67 32.90 885,570 +0.14(+0.44%)
Dec 19, 2012 32.59 32.84 32.53 32.75 1,839,160 +0.27(+0.82%)
Dec 18, 2012 32.22 32.65 32.12 32.49 2,341,625 +0.27(+0.82%)
Dec 17, 2012 32.12 32.24 32.10 32.22 1,705,179 +0.08(+0.25%)
Dec 14, 2012 32.12 32.39 32.12 32.14 1,145,176 -0.06(-0.19%)
Dec 13, 2012 32.41 32.41 32.00 32.20 2,532,932 -0.16(-0.50%)
Dec 12, 2012 32.65 32.69 32.28 32.37 1,290,029 -0.24(-0.75%)
Dec 11, 2012 32.71 32.84 32.47 32.61 1,245,230 +0.08(+0.25%)
Dec 10, 2012 32.61 32.87 32.53 32.53 1,241,603 -0.04(-0.13%)
Dec 07, 2012 32.55 32.71 32.45 32.57 1,113,356 +0.02(+0.06%)
Dec 06, 2012 32.69 32.69 32.47 32.55 1,220,091 -0.10(-0.31%)
Dec 05, 2012 32.84 32.92 32.55 32.65 712,189 -0.12(-0.37%)
Dec 04, 2012 32.94 33.04 32.70 32.77 968,353 -0.55(-1.65%)
Nov 30, 2012 33.32 33.34 33.14 33.32 912,672 +0.04(+0.12%)
Nov 29, 2012 33.26 33.34 33.18 33.28 1,074,119 +0.08(+0.25%)
Nov 28, 2012 32.96 33.20 32.96 33.20 881,830 +0.14(+0.43%)
Nov 27, 2012 33.04 33.08 32.92 33.06 853,445 +0.10(+0.31%)
Nov 26, 2012 33.02 33.12 32.92 32.96 1,359,482 -0.10(-0.31%)
Nov 23, 2012 33.08 33.08 32.98 33.06 356,791 +0.08(+0.25%)
Nov 21, 2012 32.96 32.98 32.77 32.98 977,272 +0.04(+0.12%)
Nov 20, 2012 32.84 32.94 32.77 32.94 1,041,219 +0.10(+0.31%)
Nov 19, 2012 32.59 32.90 32.43 32.84 1,743,970 +0.47(+1.45%)
Nov 16, 2012 31.82 32.39 31.65 32.37 1,852,071 +0.59(+1.86%)
Nov 15, 2012 32.00 32.06 31.45 31.77 2,334,544 -0.31(-0.95%)
Nov 14, 2012 32.39 32.59 32.02 32.08 1,399,441 -0.22(-0.69%)
Nov 13, 2012 32.12 32.41 32.00 32.30 2,020,403 -0.06(-0.19%)
Nov 12, 2012 32.92 32.94 32.33 32.37 2,197,220 -0.57(-1.73%)
Nov 09, 2012 33.08 33.22 32.84 32.94 1,292,273 -0.24(-0.74%)
Nov 08, 2012 33.30 33.34 33.08 33.18 1,074,038 -0.08(-0.25%)
Nov 07, 2012 33.43 33.49 33.06 33.26 1,564,870 -0.78(-2.28%)
Nov 06, 2012 33.94 34.04 33.86 34.04 756,335 +0.18(+0.54%)
Nov 05, 2012 33.88 33.98 33.75 33.85 697,439 +0.00(+0.00%)
Nov 02, 2012 34.04 34.04 33.85 33.85 819,412 -0.10(-0.30%)
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.