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

Cohen & Steers Infrastructure Fund, Inc. (NY: UTF )

22.86 +0.05 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 24, 2011 6.364 6.403 6.352 6.364 672,804 -0.02(-0.34%)
May 23, 2011 6.339 6.389 6.318 6.386 464,981 -0.01(-0.11%)
May 20, 2011 6.346 6.424 6.343 6.393 625,766 +0.05(+0.85%)
May 19, 2011 6.361 6.386 6.321 6.339 572,845 -0.01(-0.22%)
May 18, 2011 6.371 6.396 6.314 6.353 496,236 +0.01(+0.11%)
May 17, 2011 6.371 6.378 6.314 6.346 515,326 -0.03(-0.50%)
May 16, 2011 6.400 6.411 6.364 6.378 390,481 -0.04(-0.61%)
May 13, 2011 6.461 6.468 6.368 6.418 405,396 -0.06(-0.94%)
May 12, 2011 6.400 6.478 6.353 6.478 629,143 +0.08(+1.23%)
May 11, 2011 6.446 6.446 6.357 6.400 403,613 -0.07(-1.10%)
May 10, 2011 6.446 6.482 6.411 6.471 403,140 +0.04(+0.67%)
May 09, 2011 6.339 6.428 6.328 6.428 439,305 +0.08(+1.29%)
May 06, 2011 6.332 6.421 6.307 6.346 536,310 +0.05(+0.74%)
May 05, 2011 6.439 6.450 6.257 6.300 788,981 -0.20(-3.02%)
May 04, 2011 6.561 6.568 6.457 6.496 520,436 -0.08(-1.14%)
May 03, 2011 6.543 6.593 6.525 6.571 424,423 +0.00(+0.00%)
May 02, 2011 6.568 6.596 6.546 6.571 737,446 +0.01(+0.16%)
Apr 29, 2011 6.557 6.575 6.528 6.561 669,774 +0.02(+0.27%)
Apr 28, 2011 6.503 6.543 6.496 6.543 331,170 +0.05(+0.71%)
Apr 27, 2011 6.486 6.507 6.461 6.496 384,222 +0.02(+0.34%)
Apr 26, 2011 6.489 6.500 6.418 6.475 936,614 +0.01(+0.22%)
Apr 25, 2011 6.450 6.461 6.428 6.461 316,587 +0.01(+0.22%)
Apr 21, 2011 6.378 6.453 6.378 6.446 632,996 +0.06(+0.89%)
Apr 20, 2011 6.386 6.393 6.361 6.389 437,955 +0.07(+1.07%)
Apr 19, 2011 6.303 6.321 6.268 6.321 370,827 +0.01(+0.17%)
Apr 18, 2011 6.339 6.339 6.232 6.311 508,130 -0.06(-1.01%)
Apr 15, 2011 6.339 6.375 6.318 6.375 341,866 +0.04(+0.56%)
Apr 14, 2011 6.314 6.339 6.257 6.339 425,078 +0.00(+0.00%)
Apr 13, 2011 6.346 6.386 6.293 6.339 644,963 -0.02(-0.28%)
Apr 12, 2011 6.332 6.357 6.253 6.357 656,037 -0.03(-0.50%)
Apr 11, 2011 6.414 6.446 6.382 6.389 484,204 -0.04(-0.61%)
Apr 08, 2011 6.446 6.453 6.396 6.428 446,039 +0.01(+0.22%)
Apr 07, 2011 6.450 6.453 6.389 6.414 610,242 -0.04(-0.61%)
Apr 06, 2011 6.457 6.461 6.421 6.453 552,578 +0.02(+0.39%)
Apr 05, 2011 6.403 6.443 6.392 6.428 644,397 +0.03(+0.41%)
Apr 04, 2011 6.407 6.443 6.396 6.402 679,533 +0.02(+0.32%)
Apr 01, 2011 6.328 6.411 6.321 6.382 717,916 +0.08(+1.25%)
Mar 31, 2011 6.246 6.311 6.234 6.303 635,485 +0.08(+1.20%)
Mar 30, 2011 6.193 6.242 6.186 6.228 520,156 +0.05(+0.89%)
Mar 29, 2011 6.175 6.207 6.150 6.174 496,098 -0.00(-0.08%)
Mar 28, 2011 6.178 6.200 6.139 6.178 482,241 +0.02(+0.35%)
Mar 25, 2011 6.196 6.211 6.125 6.157 520,957 -0.06(-0.92%)
Mar 24, 2011 6.232 6.232 6.186 6.214 503,740 +0.03(+0.52%)
Mar 23, 2011 6.125 6.186 6.111 6.182 729,824 +0.06(+1.05%)
Mar 22, 2011 6.086 6.125 6.057 6.118 457,365 +0.06(+0.94%)
Mar 21, 2011 6.061 6.148 6.040 6.061 1,047,559 +0.10(+1.76%)
Mar 18, 2011 5.942 5.998 5.935 5.956 547,959 +0.10(+1.67%)
Mar 17, 2011 5.774 5.858 5.704 5.858 890,675 +0.12(+2.07%)
Mar 16, 2011 5.914 5.917 5.732 5.739 895,399 -0.16(-2.78%)
Mar 15, 2011 5.861 5.935 5.840 5.903 1,734,936 -0.20(-3.32%)
Mar 14, 2011 6.218 6.226 5.959 6.106 1,450,152 -0.16(-2.51%)
Mar 11, 2011 6.218 6.267 6.207 6.263 363,387 +0.00(+0.06%)
Mar 10, 2011 6.302 6.319 6.235 6.260 827,084 -0.07(-1.16%)
Mar 09, 2011 6.333 6.337 6.295 6.333 483,621 +0.00(+0.06%)
Mar 08, 2011 6.256 6.330 6.256 6.330 624,340 +0.05(+0.83%)
Mar 07, 2011 6.277 6.323 6.263 6.278 658,102 +0.00(+0.06%)
Mar 04, 2011 6.302 6.305 6.246 6.274 520,053 -0.02(-0.39%)
Mar 03, 2011 6.218 6.298 6.218 6.298 575,598 +0.09(+1.52%)
Mar 02, 2011 6.138 6.211 6.138 6.204 527,882 +0.05(+0.74%)
Mar 01, 2011 6.207 6.225 6.141 6.159 359,083 -0.05(-0.79%)
Feb 28, 2011 6.207 6.263 6.159 6.207 900,206 +0.03(+0.51%)
Feb 25, 2011 6.141 6.211 6.131 6.176 495,977 +0.03(+0.51%)
Feb 24, 2011 6.124 6.190 6.106 6.145 550,392 +0.01(+0.17%)
Feb 23, 2011 6.148 6.183 6.085 6.134 734,609 -0.04(-0.62%)
Feb 22, 2011 6.207 6.260 6.138 6.173 790,623 -0.09(-1.40%)
Feb 18, 2011 6.214 6.267 6.214 6.260 557,052 +0.02(+0.39%)
Feb 17, 2011 6.155 6.235 6.148 6.235 580,585 +0.06(+1.02%)
Feb 16, 2011 6.197 6.242 6.162 6.173 1,300,520 +0.00(+0.06%)
Feb 15, 2011 6.169 6.187 6.145 6.169 680,571 +0.01(+0.17%)
Feb 14, 2011 6.113 6.190 6.113 6.159 512,158 +0.02(+0.40%)
Feb 11, 2011 6.064 6.134 6.051 6.134 928,920 +0.04(+0.69%)
Feb 10, 2011 6.019 6.096 6.019 6.092 457,080 +0.05(+0.87%)
Feb 09, 2011 6.036 6.057 6.005 6.040 569,127 -0.02(-0.35%)
Feb 08, 2011 6.008 6.061 6.005 6.061 647,087 +0.06(+0.99%)
Feb 07, 2011 6.022 6.033 5.991 6.001 648,900 -0.02(-0.41%)
Feb 04, 2011 6.029 6.057 5.994 6.026 525,669 -0.03(-0.55%)
Feb 03, 2011 6.040 6.082 6.019 6.059 384,032 -0.01(-0.20%)
Feb 02, 2011 5.984 6.078 5.984 6.071 571,947 +0.04(+0.70%)
Feb 01, 2011 5.945 6.033 5.932 6.029 664,821 +0.12(+2.01%)
Jan 31, 2011 5.928 5.945 5.896 5.910 645,752 -0.02(-0.41%)
Jan 28, 2011 6.001 6.033 5.893 5.935 665,267 -0.07(-1.11%)
Jan 27, 2011 5.956 6.008 5.956 6.001 452,341 +0.04(+0.59%)
Jan 26, 2011 5.980 6.005 5.949 5.966 467,113 +0.01(+0.18%)
Jan 25, 2011 5.935 5.980 5.914 5.956 837,446 +0.01(+0.18%)
Jan 24, 2011 5.830 5.980 5.823 5.945 1,037,962 +0.12(+1.98%)
Jan 21, 2011 5.781 5.837 5.781 5.830 538,728 +0.05(+0.85%)
Jan 20, 2011 5.718 5.788 5.718 5.781 597,913 +0.03(+0.49%)
Jan 19, 2011 5.760 5.791 5.728 5.753 416,006 -0.01(-0.24%)
Jan 18, 2011 5.788 5.795 5.735 5.767 552,459 -0.03(-0.48%)
Jan 14, 2011 5.756 5.816 5.742 5.795 611,627 +0.05(+0.91%)
Jan 13, 2011 5.739 5.805 5.739 5.742 417,313 +0.01(+0.24%)
Jan 12, 2011 5.749 5.774 5.718 5.728 449,313 +0.00(+0.06%)
Jan 11, 2011 5.735 5.742 5.699 5.725 450,923 +0.01(+0.12%)
Jan 10, 2011 5.728 5.735 5.683 5.718 504,875 -0.02(-0.37%)
Jan 07, 2011 5.805 5.823 5.718 5.739 752,841 -0.10(-1.74%)
Jan 06, 2011 5.819 5.840 5.791 5.840 612,868 -0.00(-0.06%)
Jan 05, 2011 5.819 5.868 5.784 5.844 673,108 +0.00(+0.00%)
Jan 04, 2011 5.788 5.872 5.770 5.844 909,038 +0.05(+0.84%)
Jan 03, 2011 5.753 5.816 5.753 5.795 665,662 +0.05(+0.91%)
Dec 31, 2010 5.707 5.746 5.655 5.742 583,699 +0.07(+1.30%)
Dec 30, 2010 5.648 5.690 5.630 5.669 533,933 +0.02(+0.37%)
Dec 29, 2010 5.648 5.686 5.637 5.648 543,266 -0.00(-0.06%)
Dec 28, 2010 5.690 5.690 5.644 5.651 484,805 -0.01(-0.12%)
Dec 27, 2010 5.641 5.683 5.623 5.658 332,385 -0.01(-0.19%)
Dec 23, 2010 5.693 5.693 5.609 5.669 539,875 -0.02(-0.43%)
Dec 22, 2010 5.658 5.704 5.635 5.693 748,949 +0.07(+1.24%)
Dec 21, 2010 5.617 5.641 5.593 5.623 1,016,305 +0.02(+0.43%)
Dec 20, 2010 5.593 5.617 5.545 5.600 805,210 -0.00(-0.06%)
Dec 17, 2010 5.576 5.610 5.565 5.603 738,704 -0.03(-0.49%)
Dec 16, 2010 5.586 5.630 5.561 5.630 758,201 +0.06(+1.04%)
Dec 15, 2010 5.634 5.637 5.558 5.572 657,964 -0.07(-1.27%)
Dec 14, 2010 5.600 5.644 5.596 5.644 907,070 +0.04(+0.79%)
Dec 13, 2010 5.613 5.637 5.579 5.600 630,934 -0.01(-0.12%)
Dec 10, 2010 5.555 5.610 5.552 5.606 629,668 +0.06(+1.11%)
Dec 09, 2010 5.579 5.580 5.528 5.545 749,203 -0.03(-0.61%)
Dec 08, 2010 5.637 5.677 5.558 5.579 634,059 -0.08(-1.45%)
Dec 07, 2010 5.658 5.685 5.644 5.661 871,164 +0.03(+0.61%)
Dec 06, 2010 5.641 5.661 5.600 5.627 616,670 -0.03(-0.60%)
Dec 03, 2010 5.641 5.661 5.593 5.661 657,751 +0.01(+0.24%)
Dec 02, 2010 5.576 5.651 5.569 5.647 720,564 +0.05(+0.98%)
Dec 01, 2010 5.613 5.613 5.558 5.593 701,787 +0.06(+1.11%)
Nov 30, 2010 5.528 5.541 5.487 5.531 880,800 -0.06(-1.04%)
Nov 29, 2010 5.588 5.593 5.524 5.589 1,240,006 -0.02(-0.31%)
Nov 26, 2010 5.620 5.641 5.606 5.606 248,398 -0.03(-0.55%)
Nov 24, 2010 5.623 5.637 5.637 5.637 492,078 +0.03(+0.49%)
Nov 23, 2010 5.651 5.651 5.593 5.610 777,946 -0.10(-1.68%)
Nov 22, 2010 5.743 5.743 5.669 5.706 695,829 -0.04(-0.71%)
Nov 19, 2010 5.723 5.747 5.668 5.747 569,652 +0.02(+0.42%)
Nov 18, 2010 5.743 5.747 5.678 5.723 676,961 +0.05(+0.84%)
Nov 17, 2010 5.647 5.684 5.610 5.675 744,575 +0.05(+0.85%)
Nov 16, 2010 5.764 5.764 5.507 5.627 1,218,454 -0.15(-2.55%)
Nov 15, 2010 5.829 5.832 5.774 5.774 441,367 -0.02(-0.41%)
Nov 12, 2010 5.856 5.856 5.769 5.798 773,780 -0.08(-1.28%)
Nov 11, 2010 5.853 5.873 5.829 5.873 869,369 -0.00(-0.06%)
Nov 10, 2010 5.901 5.904 5.822 5.877 878,429 -0.03(-0.46%)
Nov 09, 2010 5.883 5.920 5.870 5.904 1,003,781 +0.02(+0.41%)
Nov 08, 2010 5.904 5.914 5.866 5.880 919,994 -0.06(-1.09%)
Nov 05, 2010 5.931 5.953 5.911 5.945 848,077 +0.00(+0.00%)
Nov 04, 2010 5.877 5.969 5.857 5.945 899,919 +0.10(+1.76%)
Nov 03, 2010 5.853 5.859 5.791 5.842 708,014 -0.01(-0.12%)
Nov 02, 2010 5.798 5.849 5.798 5.849 581,977 +0.06(+1.00%)
Nov 01, 2010 5.774 5.798 5.758 5.791 993,941 +0.01(+0.24%)
Oct 29, 2010 5.740 5.777 5.736 5.777 1,087,582 +0.04(+0.78%)
Oct 28, 2010 5.767 5.771 5.716 5.733 528,583 +0.00(+0.06%)
Oct 27, 2010 5.729 5.733 5.671 5.729 728,250 -0.01(-0.18%)
Oct 25, 2010 5.723 5.757 5.685 5.740 845,773 +0.03(+0.60%)
Oct 22, 2010 5.723 5.726 5.665 5.706 815,951 -0.01(-0.12%)
Oct 21, 2010 5.678 5.747 5.675 5.712 784,237 +0.03(+0.48%)
Oct 20, 2010 5.641 5.685 5.620 5.685 801,375 +0.04(+0.79%)
Oct 19, 2010 5.682 5.682 5.552 5.641 1,320,217 -0.05(-0.90%)
Oct 18, 2010 5.644 5.695 5.617 5.692 935,957 +0.05(+0.85%)
Oct 15, 2010 5.712 5.726 5.613 5.644 917,276 -0.03(-0.48%)
Oct 14, 2010 5.688 5.723 5.654 5.671 1,254,948 -0.01(-0.18%)
Oct 13, 2010 5.665 5.692 5.641 5.682 1,462,812 +0.04(+0.79%)
Oct 12, 2010 5.582 5.637 5.562 5.637 1,221,310 +0.00(+0.00%)
Oct 11, 2010 5.617 5.644 5.586 5.637 859,400 +0.01(+0.24%)
Oct 08, 2010 5.623 5.630 5.589 5.623 807,116 +0.04(+0.67%)
Oct 07, 2010 5.627 5.630 5.569 5.586 1,122,068 -0.02(-0.37%)
Oct 06, 2010 5.555 5.606 5.514 5.606 1,271,083 +0.07(+1.30%)
Oct 05, 2010 5.483 5.569 5.483 5.535 1,126,508 +0.10(+1.76%)
Oct 04, 2010 5.480 5.493 5.413 5.439 1,147,429 -0.05(-0.87%)
Oct 01, 2010 5.487 5.500 5.439 5.487 945,630 +0.04(+0.75%)
Sep 30, 2010 5.521 5.531 5.418 5.446 1,220,153 -0.02(-0.38%)
Sep 29, 2010 5.432 5.483 5.418 5.466 877,885 +0.01(+0.19%)
Sep 28, 2010 5.463 5.473 5.411 5.456 1,069,316 +0.01(+0.19%)
Sep 27, 2010 5.432 5.463 5.418 5.446 1,163,321 +0.04(+0.76%)
Sep 24, 2010 5.384 5.422 5.367 5.405 1,316,639 +0.05(+0.89%)
Sep 23, 2010 5.363 5.384 5.336 5.357 1,109,862 -0.03(-0.57%)
Sep 22, 2010 5.357 5.418 5.353 5.387 1,165,949 +0.02(+0.32%)
Sep 21, 2010 5.347 5.387 5.317 5.370 1,588,506 +0.03(+0.50%)
Sep 20, 2010 5.290 5.367 5.287 5.344 1,424,082 +0.05(+1.01%)
Sep 17, 2010 5.290 5.310 5.240 5.290 1,633,920 +0.17(+3.26%)
Sep 15, 2010 5.116 5.140 5.076 5.123 619,775 +0.01(+0.13%)
Sep 14, 2010 5.110 5.150 5.100 5.116 665,219 -0.01(-0.20%)
Sep 13, 2010 5.113 5.150 5.106 5.126 531,343 +0.02(+0.46%)
Sep 10, 2010 5.063 5.103 5.063 5.103 434,708 +0.02(+0.39%)
Sep 09, 2010 5.033 5.083 5.033 5.083 702,690 +0.08(+1.60%)
Sep 08, 2010 4.992 5.066 4.989 5.003 856,126 +0.01(+0.13%)
Sep 07, 2010 4.999 5.026 4.982 4.996 556,263 -0.03(-0.50%)
Sep 03, 2010 5.023 5.043 4.992 5.021 775,341 +0.04(+0.84%)
Sep 02, 2010 4.962 4.982 4.949 4.979 474,149 +0.01(+0.13%)
Sep 01, 2010 4.845 4.975 4.845 4.972 626,091 +0.16(+3.41%)
Aug 31, 2010 4.809 4.855 4.792 4.809 1,495 -0.03(-0.55%)
Aug 30, 2010 4.882 4.885 4.835 4.835 504,808 -0.05(-1.03%)
Aug 27, 2010 4.885 4.885 4.772 4.885 779,656 +0.11(+2.24%)
Aug 26, 2010 4.795 4.832 4.770 4.778 662,710 -0.02(-0.35%)
Aug 25, 2010 4.778 4.805 4.722 4.795 704,394 +0.01(+0.28%)
Aug 24, 2010 4.752 4.792 4.721 4.782 501,148 -0.02(-0.49%)
Aug 23, 2010 4.792 4.849 4.792 4.805 557,653 +0.00(+0.00%)
Aug 20, 2010 4.799 4.812 4.765 4.805 531,821 +0.00(+0.00%)
Aug 19, 2010 4.849 4.865 4.778 4.805 531,522 -0.08(-1.58%)
Aug 18, 2010 4.882 4.896 4.852 4.882 643,367 -0.01(-0.14%)
Aug 17, 2010 4.835 4.929 4.835 4.889 579,639 +0.07(+1.43%)
Aug 16, 2010 4.802 4.829 4.765 4.820 595,815 +0.01(+0.31%)
Aug 13, 2010 4.805 4.839 4.775 4.805 617,409 +0.02(+0.45%)
Aug 12, 2010 4.792 4.805 4.748 4.784 687,220 -0.04(-0.86%)
Aug 11, 2010 4.926 4.936 4.815 4.825 863,537 -0.16(-3.15%)
Aug 10, 2010 4.976 5.013 4.916 4.982 735,669 -0.00(-0.07%)
Aug 09, 2010 4.989 5.006 4.974 4.986 401,669 +0.01(+0.13%)
Aug 06, 2010 4.979 4.982 4.919 4.979 382,218 -0.00(-0.07%)
Aug 05, 2010 4.946 4.982 4.906 4.982 650,676 +0.03(+0.68%)
Aug 04, 2010 4.962 4.969 4.946 4.949 394,668 -0.01(-0.13%)
Aug 03, 2010 4.892 4.962 4.892 4.956 628,103 +0.03(+0.61%)
Aug 02, 2010 4.879 4.932 4.872 4.926 723,255 +0.09(+1.87%)
Jul 30, 2010 4.835 4.845 4.755 4.835 370,893 +0.03(+0.56%)
Jul 29, 2010 4.819 4.849 4.775 4.809 588,883 +0.01(+0.28%)
Jul 28, 2010 4.855 4.855 4.792 4.795 679,576 -0.06(-1.17%)
Jul 27, 2010 4.822 4.862 4.822 4.852 794,008 +0.04(+0.76%)
Jul 26, 2010 4.765 4.827 4.765 4.815 593,686 +0.03(+0.70%)
Jul 23, 2010 4.695 4.782 4.692 4.782 1,090,288 +0.07(+1.42%)
Jul 22, 2010 4.671 4.725 4.667 4.715 716,153 +0.08(+1.81%)
Jul 21, 2010 4.668 4.694 4.598 4.631 651,767 -0.05(-1.07%)
Jul 20, 2010 4.598 4.681 4.581 4.681 431,828 +0.02(+0.50%)
Jul 19, 2010 4.568 4.668 4.568 4.658 626,827 +0.09(+1.90%)
Jul 16, 2010 4.571 4.635 4.544 4.571 834,828 -0.07(-1.51%)
Jul 15, 2010 4.628 4.645 4.585 4.641 587,146 +0.00(+0.07%)
Jul 14, 2010 4.651 4.655 4.608 4.638 541,253 -0.03(-0.57%)
Jul 13, 2010 4.605 4.665 4.605 4.665 749,165 +0.08(+1.68%)
Jul 12, 2010 4.608 4.608 4.564 4.588 418,182 -0.02(-0.44%)
Jul 09, 2010 4.608 4.626 4.571 4.608 361,360 +0.01(+0.22%)
Jul 08, 2010 4.571 4.598 4.514 4.598 719,101 +0.07(+1.55%)
Jul 07, 2010 4.344 4.531 4.344 4.528 579,921 +0.17(+3.83%)
Jul 06, 2010 4.350 4.431 4.334 4.360 799,447 +0.04(+0.93%)
Jul 02, 2010 4.320 4.327 4.260 4.320 585,824 +0.05(+1.10%)
Jul 01, 2010 4.220 4.274 4.213 4.274 1,092,693 +0.04(+1.03%)
Jun 30, 2010 4.270 4.300 4.230 4.230 741,399 -0.02(-0.39%)
Jun 29, 2010 4.297 4.307 4.220 4.247 889,384 -0.07(-1.55%)
Jun 25, 2010 4.314 4.357 4.267 4.314 659,623 +0.04(+0.86%)
Jun 24, 2010 4.304 4.320 4.270 4.277 1,216,470 -0.03(-0.70%)
Jun 23, 2010 4.364 4.364 4.284 4.307 638,005 -0.05(-1.08%)
Jun 22, 2010 4.431 4.451 4.337 4.354 675,138 -0.09(-2.11%)
Jun 21, 2010 4.558 4.558 4.414 4.447 1,128,609 +0.01(+0.15%)
Jun 18, 2010 4.441 4.477 4.434 4.441 677,213 -0.00(-0.01%)
Jun 17, 2010 4.447 4.451 4.391 4.441 580,400 +0.00(+0.08%)
Jun 16, 2010 4.382 4.437 4.369 4.437 761,100 +0.05(+1.12%)
Jun 15, 2010 4.336 4.398 4.326 4.388 932,514 +0.09(+1.98%)
Jun 14, 2010 4.283 4.329 4.277 4.303 551,601 +0.03(+0.77%)
Jun 11, 2010 4.208 4.270 4.175 4.270 474,108 +0.03(+0.78%)
Jun 10, 2010 4.165 4.237 4.122 4.237 544,849 +0.14(+3.45%)
Jun 09, 2010 4.096 4.162 4.073 4.096 733,781 -0.01(-0.16%)
Jun 08, 2010 4.073 4.102 4.030 4.102 703,932 +0.03(+0.73%)
Jun 07, 2010 4.132 4.168 4.056 4.073 807,413 -0.05(-1.20%)
Jun 04, 2010 4.122 4.244 4.112 4.122 438,399 -0.13(-3.16%)
Jun 03, 2010 4.257 4.277 4.227 4.257 3,044 +0.03(+0.62%)
Jun 02, 2010 4.158 4.231 4.129 4.231 917,334 +0.03(+0.70%)
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.