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 )

22.56 +0.09 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 6.366 6.405 6.354 6.366 672,623 -0.02(-0.34%)
May 23, 2011 6.341 6.391 6.319 6.387 464,856 -0.01(-0.11%)
May 20, 2011 6.348 6.426 6.344 6.394 625,597 +0.05(+0.84%)
May 19, 2011 6.362 6.387 6.323 6.341 572,691 -0.01(-0.22%)
May 18, 2011 6.373 6.398 6.316 6.355 496,102 +0.01(+0.11%)
May 17, 2011 6.373 6.380 6.316 6.348 515,188 -0.03(-0.50%)
May 16, 2011 6.402 6.412 6.366 6.380 390,375 -0.04(-0.61%)
May 13, 2011 6.462 6.469 6.369 6.419 405,287 -0.06(-0.94%)
May 12, 2011 6.402 6.480 6.355 6.480 628,973 +0.08(+1.23%)
May 11, 2011 6.448 6.448 6.359 6.402 403,504 -0.07(-1.10%)
May 10, 2011 6.448 6.484 6.412 6.473 403,031 +0.04(+0.67%)
May 09, 2011 6.341 6.430 6.330 6.430 439,187 +0.08(+1.29%)
May 06, 2011 6.334 6.423 6.309 6.348 536,165 +0.05(+0.74%)
May 05, 2011 6.441 6.452 6.259 6.302 788,768 -0.20(-3.02%)
May 04, 2011 6.562 6.570 6.459 6.498 520,296 -0.08(-1.14%)
May 03, 2011 6.545 6.595 6.527 6.573 424,308 +0.00(+0.00%)
May 02, 2011 6.570 6.598 6.548 6.573 737,247 +0.01(+0.16%)
Apr 29, 2011 6.559 6.576 6.530 6.562 669,594 +0.02(+0.27%)
Apr 28, 2011 6.505 6.545 6.498 6.545 331,081 +0.05(+0.71%)
Apr 27, 2011 6.487 6.509 6.462 6.498 384,119 +0.02(+0.34%)
Apr 26, 2011 6.491 6.502 6.419 6.476 936,361 +0.01(+0.22%)
Apr 25, 2011 6.452 6.462 6.430 6.462 316,502 +0.01(+0.22%)
Apr 21, 2011 6.380 6.455 6.380 6.448 632,825 +0.06(+0.89%)
Apr 20, 2011 6.387 6.394 6.362 6.391 437,837 +0.07(+1.07%)
Apr 19, 2011 6.305 6.323 6.269 6.323 370,727 +0.01(+0.17%)
Apr 18, 2011 6.341 6.341 6.234 6.312 507,993 -0.06(-1.01%)
Apr 15, 2011 6.341 6.377 6.319 6.377 341,774 +0.04(+0.56%)
Apr 14, 2011 6.316 6.341 6.259 6.341 424,963 +0.00(+0.00%)
Apr 13, 2011 6.348 6.387 6.294 6.341 644,789 -0.02(-0.28%)
Apr 12, 2011 6.334 6.359 6.255 6.359 655,861 -0.03(-0.50%)
Apr 11, 2011 6.416 6.448 6.384 6.391 484,073 -0.04(-0.61%)
Apr 08, 2011 6.448 6.455 6.398 6.430 445,919 +0.01(+0.22%)
Apr 07, 2011 6.452 6.455 6.391 6.416 610,078 -0.04(-0.61%)
Apr 06, 2011 6.459 6.462 6.423 6.455 552,429 +0.03(+0.39%)
Apr 05, 2011 6.405 6.444 6.394 6.430 644,224 +0.03(+0.41%)
Apr 04, 2011 6.409 6.444 6.398 6.404 679,349 +0.02(+0.32%)
Apr 01, 2011 6.330 6.412 6.323 6.384 717,722 +0.08(+1.25%)
Mar 31, 2011 6.248 6.312 6.236 6.305 635,314 +0.08(+1.20%)
Mar 30, 2011 6.194 6.244 6.187 6.230 520,016 +0.05(+0.89%)
Mar 29, 2011 6.177 6.209 6.152 6.175 495,965 -0.00(-0.08%)
Mar 28, 2011 6.180 6.202 6.141 6.180 482,111 +0.02(+0.35%)
Mar 25, 2011 6.198 6.212 6.127 6.159 520,817 -0.06(-0.92%)
Mar 24, 2011 6.234 6.234 6.188 6.216 503,604 +0.03(+0.52%)
Mar 23, 2011 6.127 6.187 6.113 6.184 729,628 +0.06(+1.05%)
Mar 22, 2011 6.087 6.127 6.059 6.119 457,242 +0.06(+0.94%)
Mar 21, 2011 6.062 6.150 6.041 6.062 1,047,276 +0.10(+1.76%)
Mar 18, 2011 5.943 5.999 5.936 5.957 547,811 +0.10(+1.67%)
Mar 17, 2011 5.775 5.859 5.705 5.859 890,435 +0.12(+2.07%)
Mar 16, 2011 5.915 5.919 5.733 5.740 895,158 -0.16(-2.78%)
Mar 15, 2011 5.863 5.936 5.842 5.905 1,734,469 -0.20(-3.32%)
Mar 14, 2011 6.220 6.228 5.961 6.108 1,449,761 -0.16(-2.51%)
Mar 11, 2011 6.220 6.269 6.209 6.265 363,289 +0.00(+0.06%)
Mar 10, 2011 6.304 6.321 6.237 6.262 826,861 -0.07(-1.16%)
Mar 09, 2011 6.335 6.339 6.297 6.335 483,491 +0.00(+0.06%)
Mar 08, 2011 6.258 6.332 6.258 6.332 624,172 +0.05(+0.83%)
Mar 07, 2011 6.279 6.325 6.265 6.280 657,924 +0.00(+0.06%)
Mar 04, 2011 6.304 6.307 6.248 6.276 519,913 -0.02(-0.39%)
Mar 03, 2011 6.220 6.300 6.220 6.300 575,443 +0.09(+1.52%)
Mar 02, 2011 6.139 6.213 6.139 6.206 527,740 +0.05(+0.74%)
Mar 01, 2011 6.209 6.227 6.143 6.160 358,987 -0.05(-0.79%)
Feb 28, 2011 6.209 6.265 6.160 6.209 899,963 +0.03(+0.51%)
Feb 25, 2011 6.143 6.213 6.132 6.178 495,843 +0.03(+0.51%)
Feb 24, 2011 6.125 6.192 6.108 6.146 550,244 +0.01(+0.17%)
Feb 23, 2011 6.150 6.185 6.087 6.136 734,411 -0.04(-0.62%)
Feb 22, 2011 6.209 6.262 6.139 6.174 790,410 -0.09(-1.40%)
Feb 18, 2011 6.216 6.269 6.216 6.262 556,902 +0.02(+0.39%)
Feb 17, 2011 6.157 6.237 6.150 6.237 580,428 +0.06(+1.02%)
Feb 16, 2011 6.199 6.244 6.164 6.174 1,300,169 +0.00(+0.06%)
Feb 15, 2011 6.171 6.188 6.146 6.171 680,388 +0.01(+0.17%)
Feb 14, 2011 6.115 6.192 6.115 6.160 512,020 +0.02(+0.40%)
Feb 11, 2011 6.066 6.136 6.052 6.136 928,670 +0.04(+0.69%)
Feb 10, 2011 6.020 6.097 6.020 6.094 456,956 +0.05(+0.87%)
Feb 09, 2011 6.038 6.059 6.006 6.041 568,974 -0.02(-0.35%)
Feb 08, 2011 6.010 6.062 6.006 6.062 646,913 +0.06(+0.99%)
Feb 07, 2011 6.024 6.034 5.992 6.003 648,725 -0.02(-0.41%)
Feb 04, 2011 6.031 6.059 5.996 6.027 525,528 -0.03(-0.55%)
Feb 03, 2011 6.041 6.083 6.020 6.060 383,929 -0.01(-0.20%)
Feb 02, 2011 5.985 6.080 5.985 6.073 571,792 +0.04(+0.70%)
Feb 01, 2011 5.947 6.034 5.933 6.031 664,642 +0.12(+2.01%)
Jan 31, 2011 5.929 5.947 5.898 5.912 645,578 -0.02(-0.41%)
Jan 28, 2011 6.003 6.034 5.894 5.936 665,088 -0.07(-1.11%)
Jan 27, 2011 5.957 6.010 5.957 6.003 452,220 +0.04(+0.59%)
Jan 26, 2011 5.982 6.006 5.950 5.968 466,988 +0.01(+0.18%)
Jan 25, 2011 5.936 5.982 5.915 5.957 837,221 +0.01(+0.18%)
Jan 24, 2011 5.831 5.982 5.824 5.947 1,037,683 +0.12(+1.98%)
Jan 21, 2011 5.782 5.838 5.782 5.831 538,583 +0.05(+0.85%)
Jan 20, 2011 5.719 5.789 5.719 5.782 597,752 +0.03(+0.49%)
Jan 19, 2011 5.761 5.793 5.730 5.754 415,894 -0.01(-0.24%)
Jan 18, 2011 5.789 5.796 5.737 5.768 552,311 -0.03(-0.48%)
Jan 14, 2011 5.758 5.817 5.744 5.796 611,462 +0.05(+0.91%)
Jan 13, 2011 5.740 5.807 5.740 5.744 417,201 +0.01(+0.24%)
Jan 12, 2011 5.751 5.775 5.719 5.730 449,192 +0.00(+0.06%)
Jan 11, 2011 5.737 5.744 5.700 5.726 450,802 +0.01(+0.12%)
Jan 10, 2011 5.730 5.737 5.684 5.719 504,739 -0.02(-0.37%)
Jan 07, 2011 5.807 5.824 5.719 5.740 752,638 -0.10(-1.74%)
Jan 06, 2011 5.821 5.842 5.793 5.842 612,703 -0.00(-0.06%)
Jan 05, 2011 5.821 5.870 5.786 5.845 672,927 +0.00(+0.00%)
Jan 04, 2011 5.789 5.873 5.772 5.845 908,793 +0.05(+0.85%)
Jan 03, 2011 5.754 5.817 5.754 5.796 665,483 +0.05(+0.91%)
Dec 31, 2010 5.709 5.747 5.656 5.744 583,542 +0.07(+1.30%)
Dec 30, 2010 5.649 5.691 5.632 5.670 533,789 +0.02(+0.37%)
Dec 29, 2010 5.649 5.688 5.639 5.649 543,120 -0.00(-0.06%)
Dec 28, 2010 5.691 5.691 5.646 5.653 484,674 -0.01(-0.12%)
Dec 27, 2010 5.642 5.684 5.625 5.660 332,295 -0.01(-0.18%)
Dec 23, 2010 5.695 5.695 5.611 5.670 539,729 -0.02(-0.43%)
Dec 22, 2010 5.660 5.705 5.636 5.695 748,747 +0.07(+1.24%)
Dec 21, 2010 5.618 5.642 5.594 5.625 1,016,031 +0.02(+0.43%)
Dec 20, 2010 5.594 5.618 5.546 5.601 804,993 -0.00(-0.06%)
Dec 17, 2010 5.577 5.611 5.567 5.604 738,505 -0.03(-0.49%)
Dec 16, 2010 5.587 5.632 5.562 5.632 757,997 +0.06(+1.04%)
Dec 15, 2010 5.635 5.639 5.560 5.574 657,787 -0.07(-1.27%)
Dec 14, 2010 5.601 5.646 5.598 5.646 906,825 +0.04(+0.79%)
Dec 13, 2010 5.615 5.639 5.580 5.601 630,764 -0.01(-0.12%)
Dec 10, 2010 5.557 5.611 5.553 5.608 629,498 +0.06(+1.11%)
Dec 09, 2010 5.580 5.581 5.529 5.546 749,001 -0.03(-0.61%)
Dec 08, 2010 5.639 5.678 5.560 5.580 633,888 -0.08(-1.45%)
Dec 07, 2010 5.659 5.687 5.646 5.663 870,929 +0.03(+0.61%)
Dec 06, 2010 5.642 5.663 5.601 5.628 616,504 -0.03(-0.60%)
Dec 03, 2010 5.642 5.663 5.594 5.663 657,573 +0.01(+0.24%)
Dec 02, 2010 5.577 5.652 5.570 5.649 720,370 +0.05(+0.98%)
Dec 01, 2010 5.615 5.615 5.560 5.594 701,598 +0.06(+1.11%)
Nov 30, 2010 5.529 5.543 5.488 5.533 880,562 -0.06(-1.04%)
Nov 29, 2010 5.589 5.594 5.526 5.591 1,239,672 -0.02(-0.31%)
Nov 26, 2010 5.622 5.642 5.608 5.608 248,331 -0.03(-0.55%)
Nov 24, 2010 5.625 5.639 5.639 5.639 491,945 +0.03(+0.49%)
Nov 23, 2010 5.652 5.652 5.594 5.611 777,736 -0.10(-1.68%)
Nov 22, 2010 5.745 5.745 5.671 5.707 695,641 -0.04(-0.71%)
Nov 19, 2010 5.724 5.748 5.669 5.748 569,498 +0.02(+0.42%)
Nov 18, 2010 5.745 5.748 5.680 5.724 676,778 +0.05(+0.84%)
Nov 17, 2010 5.649 5.685 5.611 5.676 744,374 +0.05(+0.85%)
Nov 16, 2010 5.765 5.765 5.509 5.628 1,218,126 -0.15(-2.55%)
Nov 15, 2010 5.830 5.834 5.776 5.776 441,248 -0.02(-0.41%)
Nov 12, 2010 5.858 5.858 5.770 5.799 773,572 -0.08(-1.28%)
Nov 11, 2010 5.854 5.875 5.830 5.875 869,134 -0.00(-0.06%)
Nov 10, 2010 5.902 5.906 5.824 5.878 878,192 -0.03(-0.46%)
Nov 09, 2010 5.885 5.921 5.871 5.906 1,003,511 +0.02(+0.41%)
Nov 08, 2010 5.906 5.916 5.868 5.882 919,747 -0.07(-1.09%)
Nov 05, 2010 5.933 5.954 5.912 5.947 847,849 +0.00(+0.00%)
Nov 04, 2010 5.878 5.971 5.859 5.947 899,676 +0.10(+1.76%)
Nov 03, 2010 5.854 5.861 5.793 5.844 707,823 -0.01(-0.12%)
Nov 02, 2010 5.799 5.851 5.799 5.851 581,820 +0.06(+1.00%)
Nov 01, 2010 5.776 5.799 5.759 5.793 993,673 +0.01(+0.24%)
Oct 29, 2010 5.741 5.779 5.738 5.779 1,087,289 +0.04(+0.78%)
Oct 28, 2010 5.769 5.772 5.717 5.734 528,441 +0.00(+0.06%)
Oct 27, 2010 5.731 5.734 5.673 5.731 728,054 -0.01(-0.18%)
Oct 25, 2010 5.724 5.758 5.687 5.741 845,546 +0.03(+0.60%)
Oct 22, 2010 5.724 5.728 5.666 5.707 815,731 -0.01(-0.12%)
Oct 21, 2010 5.680 5.748 5.676 5.714 784,026 +0.03(+0.48%)
Oct 20, 2010 5.642 5.687 5.622 5.687 801,159 +0.04(+0.79%)
Oct 19, 2010 5.683 5.683 5.553 5.642 1,319,861 -0.05(-0.90%)
Oct 18, 2010 5.646 5.697 5.618 5.693 935,704 +0.05(+0.85%)
Oct 15, 2010 5.714 5.728 5.615 5.646 917,028 -0.03(-0.48%)
Oct 14, 2010 5.690 5.724 5.656 5.673 1,254,610 -0.01(-0.18%)
Oct 13, 2010 5.666 5.693 5.642 5.683 1,462,418 +0.04(+0.79%)
Oct 12, 2010 5.584 5.639 5.563 5.639 1,220,981 +0.00(+0.00%)
Oct 11, 2010 5.618 5.646 5.587 5.639 859,168 +0.01(+0.24%)
Oct 08, 2010 5.625 5.632 5.591 5.625 806,899 +0.04(+0.67%)
Oct 07, 2010 5.628 5.631 5.570 5.587 1,121,765 -0.02(-0.37%)
Oct 06, 2010 5.557 5.608 5.515 5.608 1,270,740 +0.07(+1.30%)
Oct 05, 2010 5.485 5.570 5.485 5.536 1,126,205 +0.10(+1.76%)
Oct 04, 2010 5.481 5.495 5.415 5.440 1,147,119 -0.05(-0.87%)
Oct 01, 2010 5.488 5.502 5.440 5.488 945,376 +0.04(+0.75%)
Sep 30, 2010 5.522 5.533 5.420 5.447 1,219,824 -0.02(-0.38%)
Sep 29, 2010 5.433 5.485 5.420 5.468 877,648 +0.01(+0.19%)
Sep 28, 2010 5.464 5.474 5.413 5.457 1,069,028 +0.01(+0.19%)
Sep 27, 2010 5.433 5.464 5.420 5.447 1,163,007 +0.04(+0.76%)
Sep 24, 2010 5.385 5.423 5.368 5.406 1,316,284 +0.05(+0.89%)
Sep 23, 2010 5.365 5.385 5.338 5.358 1,109,563 -0.03(-0.57%)
Sep 22, 2010 5.358 5.420 5.355 5.389 1,165,635 +0.02(+0.32%)
Sep 21, 2010 5.348 5.389 5.318 5.372 1,588,078 +0.03(+0.50%)
Sep 20, 2010 5.292 5.368 5.288 5.345 1,423,699 +0.05(+1.01%)
Sep 17, 2010 5.292 5.312 5.241 5.292 1,633,479 +0.17(+3.26%)
Sep 15, 2010 5.118 5.141 5.077 5.124 619,608 +0.01(+0.13%)
Sep 14, 2010 5.111 5.151 5.101 5.118 665,039 -0.01(-0.20%)
Sep 13, 2010 5.114 5.151 5.108 5.128 531,200 +0.02(+0.46%)
Sep 10, 2010 5.064 5.104 5.064 5.104 434,591 +0.02(+0.39%)
Sep 09, 2010 5.034 5.084 5.034 5.084 702,500 +0.08(+1.60%)
Sep 08, 2010 4.994 5.067 4.991 5.004 855,896 +0.01(+0.13%)
Sep 07, 2010 5.001 5.027 4.984 4.997 556,113 -0.03(-0.50%)
Sep 03, 2010 5.024 5.044 4.994 5.022 775,132 +0.04(+0.84%)
Sep 02, 2010 4.964 4.984 4.950 4.980 474,022 +0.01(+0.13%)
Sep 01, 2010 4.847 4.976 4.847 4.974 625,922 +0.16(+3.41%)
Aug 31, 2010 4.810 4.857 4.793 4.810 1,494 -0.03(-0.55%)
Aug 30, 2010 4.883 4.887 4.837 4.837 504,672 -0.05(-1.03%)
Aug 27, 2010 4.887 4.887 4.773 4.887 779,446 +0.11(+2.24%)
Aug 26, 2010 4.796 4.833 4.771 4.780 662,531 -0.02(-0.35%)
Aug 25, 2010 4.780 4.807 4.723 4.796 704,204 +0.01(+0.28%)
Aug 24, 2010 4.753 4.793 4.723 4.783 501,013 -0.02(-0.49%)
Aug 23, 2010 4.793 4.850 4.793 4.807 557,503 +0.00(+0.00%)
Aug 20, 2010 4.800 4.813 4.766 4.807 531,678 +0.00(+0.00%)
Aug 19, 2010 4.850 4.867 4.780 4.807 531,379 -0.08(-1.58%)
Aug 18, 2010 4.883 4.897 4.853 4.883 643,194 -0.01(-0.14%)
Aug 17, 2010 4.837 4.930 4.837 4.890 579,483 +0.07(+1.43%)
Aug 16, 2010 4.803 4.830 4.766 4.821 595,655 +0.01(+0.31%)
Aug 13, 2010 4.807 4.840 4.776 4.807 617,243 +0.02(+0.45%)
Aug 12, 2010 4.793 4.807 4.750 4.785 687,035 -0.04(-0.86%)
Aug 11, 2010 4.927 4.937 4.817 4.827 863,304 -0.16(-3.15%)
Aug 10, 2010 4.977 5.014 4.917 4.984 735,471 -0.00(-0.07%)
Aug 09, 2010 4.990 5.007 4.975 4.987 401,560 +0.01(+0.13%)
Aug 06, 2010 4.980 4.984 4.920 4.980 382,115 -0.00(-0.07%)
Aug 05, 2010 4.947 4.984 4.907 4.984 650,500 +0.03(+0.68%)
Aug 04, 2010 4.964 4.970 4.947 4.950 394,562 -0.01(-0.13%)
Aug 03, 2010 4.893 4.964 4.893 4.957 627,934 +0.03(+0.61%)
Aug 02, 2010 4.880 4.934 4.873 4.927 723,060 +0.09(+1.87%)
Jul 30, 2010 4.837 4.847 4.756 4.837 370,794 +0.03(+0.56%)
Jul 29, 2010 4.820 4.850 4.776 4.810 588,724 +0.01(+0.28%)
Jul 28, 2010 4.857 4.857 4.793 4.796 679,393 -0.06(-1.17%)
Jul 27, 2010 4.823 4.863 4.823 4.853 793,794 +0.04(+0.76%)
Jul 26, 2010 4.766 4.829 4.766 4.817 593,526 +0.03(+0.70%)
Jul 23, 2010 4.696 4.783 4.693 4.783 1,089,995 +0.07(+1.42%)
Jul 22, 2010 4.673 4.726 4.668 4.716 715,960 +0.08(+1.81%)
Jul 21, 2010 4.669 4.695 4.599 4.633 651,592 -0.05(-1.07%)
Jul 20, 2010 4.599 4.683 4.582 4.683 431,712 +0.02(+0.50%)
Jul 19, 2010 4.569 4.669 4.569 4.659 626,658 +0.09(+1.90%)
Jul 16, 2010 4.572 4.636 4.545 4.572 834,603 -0.07(-1.51%)
Jul 15, 2010 4.629 4.646 4.586 4.643 586,987 +0.00(+0.07%)
Jul 14, 2010 4.653 4.656 4.609 4.639 541,108 -0.03(-0.57%)
Jul 13, 2010 4.606 4.666 4.606 4.666 748,963 +0.08(+1.68%)
Jul 12, 2010 4.609 4.609 4.566 4.589 418,070 -0.02(-0.44%)
Jul 09, 2010 4.609 4.627 4.572 4.609 361,262 +0.01(+0.22%)
Jul 08, 2010 4.572 4.599 4.516 4.599 718,908 +0.07(+1.55%)
Jul 07, 2010 4.345 4.532 4.345 4.529 579,764 +0.17(+3.83%)
Jul 06, 2010 4.352 4.432 4.335 4.362 799,232 +0.04(+0.93%)
Jul 02, 2010 4.322 4.328 4.261 4.322 585,666 +0.05(+1.10%)
Jul 01, 2010 4.221 4.275 4.214 4.275 1,092,398 +0.04(+1.03%)
Jun 30, 2010 4.271 4.301 4.231 4.231 741,199 -0.02(-0.39%)
Jun 29, 2010 4.298 4.308 4.221 4.248 889,144 -0.07(-1.55%)
Jun 25, 2010 4.315 4.358 4.268 4.315 659,446 +0.04(+0.86%)
Jun 24, 2010 4.305 4.322 4.271 4.278 1,216,142 -0.03(-0.70%)
Jun 23, 2010 4.365 4.365 4.285 4.308 637,833 -0.05(-1.08%)
Jun 22, 2010 4.432 4.452 4.338 4.355 674,956 -0.09(-2.11%)
Jun 21, 2010 4.559 4.559 4.415 4.449 1,128,305 +0.01(+0.15%)
Jun 18, 2010 4.442 4.478 4.435 4.442 677,031 -0.00(-0.01%)
Jun 17, 2010 4.448 4.452 4.393 4.442 580,243 +0.00(+0.08%)
Jun 16, 2010 4.383 4.439 4.370 4.439 760,895 +0.05(+1.12%)
Jun 15, 2010 4.337 4.399 4.327 4.389 932,262 +0.09(+1.98%)
Jun 14, 2010 4.284 4.330 4.278 4.304 551,453 +0.03(+0.77%)
Jun 11, 2010 4.209 4.271 4.176 4.271 473,981 +0.03(+0.78%)
Jun 10, 2010 4.166 4.238 4.123 4.238 544,702 +0.14(+3.45%)
Jun 09, 2010 4.097 4.163 4.074 4.097 733,583 -0.01(-0.16%)
Jun 08, 2010 4.074 4.104 4.031 4.104 703,743 +0.03(+0.73%)
Jun 07, 2010 4.133 4.169 4.058 4.074 807,196 -0.05(-1.20%)
Jun 04, 2010 4.123 4.245 4.113 4.123 438,281 -0.13(-3.16%)
Jun 03, 2010 4.258 4.278 4.228 4.258 3,043 +0.03(+0.62%)
Jun 02, 2010 4.159 4.232 4.130 4.232 917,086 +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.