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

First Trust Energy Infrastructure Fund (NY: FIF )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 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, 2014 11.55 11.62 11.39 11.55 171,071 +0.06(+0.56%)
Oct 30, 2014 11.57 11.61 11.34 11.49 192,247 -0.02(-0.20%)
Oct 29, 2014 11.52 11.52 11.44 11.51 201,931 +0.03(+0.28%)
Oct 28, 2014 11.43 11.50 11.34 11.48 184,982 +0.15(+1.34%)
Oct 27, 2014 11.31 11.37 11.37 11.32 286,411 -0.04(-0.37%)
Oct 24, 2014 11.22 11.39 11.17 11.37 171,857 +0.14(+1.23%)
Oct 23, 2014 11.22 11.26 11.16 11.23 123,661 +0.15(+1.33%)
Oct 22, 2014 11.08 11.25 11.06 11.08 210,348 +0.06(+0.50%)
Oct 21, 2014 10.89 11.04 10.87 11.03 199,793 +0.23(+2.18%)
Oct 20, 2014 10.69 10.79 10.64 10.79 85,122 +0.05(+0.43%)
Oct 17, 2014 10.44 10.78 10.44 10.74 286,756 +0.51(+5.00%)
Oct 16, 2014 9.675 10.38 9.574 10.23 301,385 +0.41(+4.22%)
Oct 15, 2014 9.652 9.850 9.445 9.818 456,637 +0.03(+0.33%)
Oct 14, 2014 10.09 10.10 9.703 9.786 322,463 -0.24(-2.39%)
Oct 13, 2014 10.22 10.35 10.02 10.03 174,739 -0.23(-2.25%)
Oct 10, 2014 10.52 10.52 10.15 10.26 426,215 -0.34(-3.18%)
Oct 09, 2014 10.76 10.79 10.57 10.59 179,801 -0.17(-1.63%)
Oct 08, 2014 10.78 10.78 10.66 10.77 136,083 +0.00(+0.00%)
Oct 07, 2014 10.82 10.85 10.74 10.77 82,246 -0.07(-0.68%)
Oct 06, 2014 10.86 10.90 10.79 10.84 186,801 +0.03(+0.26%)
Oct 03, 2014 10.85 10.89 10.78 10.81 119,809 +0.03(+0.26%)
Oct 02, 2014 10.83 10.85 10.67 10.79 145,307 -0.03(-0.30%)
Oct 01, 2014 10.89 11.00 10.81 10.82 155,891 -0.12(-1.14%)
Sep 30, 2014 10.90 10.97 10.85 10.94 106,620 +0.08(+0.72%)
Sep 29, 2014 10.75 10.86 10.75 10.86 141,133 +0.08(+0.72%)
Sep 26, 2014 10.69 10.80 10.61 10.79 150,213 +0.08(+0.77%)
Sep 25, 2014 10.89 10.89 10.64 10.70 129,740 -0.17(-1.56%)
Sep 24, 2014 10.86 10.89 10.76 10.87 129,055 +0.03(+0.25%)
Sep 23, 2014 11.03 11.05 10.78 10.85 127,132 -0.22(-2.03%)
Sep 22, 2014 11.12 11.12 11.02 11.07 118,288 -0.03(-0.25%)
Sep 19, 2014 11.10 11.14 11.02 11.10 96,613 +0.06(+0.54%)
Sep 18, 2014 10.98 11.05 10.94 11.04 141,665 +0.12(+1.09%)
Sep 17, 2014 11.06 11.12 10.89 10.92 276,619 -0.09(-0.79%)
Sep 16, 2014 10.99 11.09 10.95 11.01 116,838 +0.00(+0.00%)
Sep 15, 2014 11.16 11.16 10.97 11.01 120,316 -0.15(-1.36%)
Sep 12, 2014 11.30 11.30 11.09 11.16 127,799 -0.12(-1.10%)
Sep 11, 2014 11.24 11.28 11.16 11.28 92,082 +0.04(+0.37%)
Sep 10, 2014 11.29 11.30 11.20 11.24 137,180 -0.02(-0.20%)
Sep 09, 2014 11.43 11.43 11.25 11.26 97,673 -0.17(-1.48%)
Sep 08, 2014 11.41 11.45 11.39 11.43 197,740 +0.00(+0.04%)
Sep 05, 2014 11.42 11.43 11.37 11.43 237,788 +0.01(+0.08%)
Sep 04, 2014 11.46 11.49 11.38 11.42 204,478 -0.02(-0.16%)
Sep 03, 2014 11.51 11.51 11.39 11.44 119,031 +0.03(+0.24%)
Sep 02, 2014 11.42 11.45 11.40 11.41 112,618 +0.02(+0.20%)
Aug 29, 2014 11.44 11.39 11.39 11.39 127,908 -0.06(-0.52%)
Aug 28, 2014 11.36 11.46 11.36 11.45 104,006 +0.07(+0.60%)
Aug 27, 2014 11.41 11.41 11.32 11.38 117,743 +0.03(+0.24%)
Aug 26, 2014 11.38 11.38 11.30 11.35 94,397 +0.02(+0.16%)
Aug 25, 2014 11.44 11.48 11.27 11.33 117,493 -0.03(-0.28%)
Aug 22, 2014 11.47 11.47 11.34 11.36 139,421 -0.05(-0.48%)
Aug 21, 2014 11.38 11.38 11.34 11.42 89,189 +0.04(+0.32%)
Aug 20, 2014 11.36 11.39 11.31 11.38 173,770 +0.07(+0.61%)
Aug 19, 2014 11.25 11.31 11.18 11.31 132,483 +0.12(+1.10%)
Aug 18, 2014 11.24 11.24 11.16 11.19 139,393 +0.04(+0.33%)
Aug 15, 2014 11.07 11.18 11.00 11.15 129,537 +0.16(+1.41%)
Aug 14, 2014 10.96 11.01 10.92 11.00 105,173 +0.11(+1.01%)
Aug 13, 2014 10.85 10.92 10.80 10.89 69,517 +0.11(+0.97%)
Aug 12, 2014 10.72 10.78 10.67 10.78 124,900 +0.08(+0.72%)
Aug 11, 2014 10.46 10.73 10.46 10.71 179,406 +0.36(+3.44%)
Aug 08, 2014 10.24 10.36 10.24 10.35 74,600 +0.11(+1.11%)
Aug 07, 2014 10.30 10.34 10.19 10.24 104,225 +0.00(+0.04%)
Aug 06, 2014 10.26 10.27 10.19 10.23 94,649 -0.10(-0.93%)
Aug 05, 2014 10.32 10.36 10.27 10.33 87,220 -0.03(-0.31%)
Aug 04, 2014 10.39 10.39 10.27 10.36 125,917 -0.06(-0.57%)
Aug 01, 2014 10.67 10.67 10.36 10.42 182,932 -0.20(-1.89%)
Jul 31, 2014 10.78 10.83 10.60 10.62 91,741 -0.23(-2.09%)
Jul 30, 2014 10.99 11.01 10.79 10.85 75,158 -0.11(-1.00%)
Jul 29, 2014 10.93 10.98 10.92 10.96 68,347 +0.04(+0.33%)
Jul 28, 2014 10.94 10.94 10.88 10.92 81,352 +0.00(+0.00%)
Jul 25, 2014 10.97 10.97 10.89 10.92 62,408 -0.04(-0.37%)
Jul 24, 2014 10.98 10.98 10.93 10.96 59,065 -0.01(-0.08%)
Jul 23, 2014 10.91 11.00 10.91 10.97 119,429 +0.07(+0.63%)
Jul 22, 2014 10.80 10.90 10.79 10.90 185,375 +0.09(+0.84%)
Jul 21, 2014 10.78 10.84 10.75 10.81 80,787 -0.02(-0.21%)
Jul 18, 2014 10.71 10.84 10.69 10.83 80,124 +0.12(+1.10%)
Jul 17, 2014 10.69 10.80 10.65 10.72 120,120 -0.02(-0.21%)
Jul 16, 2014 10.68 10.74 10.68 10.74 150,349 +0.09(+0.86%)
Jul 15, 2014 10.72 10.72 10.62 10.65 91,569 -0.04(-0.39%)
Jul 14, 2014 10.67 10.72 10.66 10.69 65,887 +0.03(+0.26%)
Jul 11, 2014 10.62 10.68 10.62 10.66 137,728 +0.02(+0.21%)
Jul 10, 2014 10.57 10.64 10.50 10.64 71,111 +0.03(+0.30%)
Jul 09, 2014 10.62 10.65 10.53 10.61 194,670 +0.03(+0.26%)
Jul 08, 2014 10.55 10.59 10.50 10.58 158,057 +0.04(+0.35%)
Jul 07, 2014 10.56 10.58 10.49 10.54 91,827 -0.01(-0.09%)
Jul 03, 2014 10.66 10.55 10.55 10.55 85,381 -0.11(-1.07%)
Jul 02, 2014 10.79 10.81 10.62 10.67 105,558 -0.13(-1.22%)
Jul 01, 2014 10.82 10.85 10.78 10.80 47,970 +0.05(+0.42%)
Jun 30, 2014 10.74 10.79 10.74 10.75 111,377 +0.01(+0.13%)
Jun 27, 2014 10.65 10.74 10.63 10.74 82,431 +0.08(+0.72%)
Jun 26, 2014 10.68 10.69 10.61 10.66 133,390 +0.03(+0.30%)
Jun 25, 2014 10.52 10.67 10.52 10.63 116,175 +0.05(+0.47%)
Jun 24, 2014 10.55 10.63 10.48 10.58 113,281 +0.04(+0.36%)
Jun 23, 2014 10.48 10.57 10.46 10.54 60,390 +0.06(+0.58%)
Jun 20, 2014 10.43 10.51 10.41 10.48 140,584 +0.05(+0.52%)
Jun 19, 2014 10.47 10.49 10.41 10.43 136,043 +0.05(+0.48%)
Jun 18, 2014 10.32 10.39 10.32 10.38 75,368 +0.01(+0.09%)
Jun 17, 2014 10.32 10.40 10.28 10.37 146,451 -0.01(-0.11%)
Jun 16, 2014 10.34 10.40 10.28 10.38 106,381 +0.07(+0.64%)
Jun 13, 2014 10.29 10.33 10.29 10.31 68,906 +0.02(+0.18%)
Jun 12, 2014 10.35 10.38 10.27 10.29 76,168 -0.03(-0.26%)
Jun 11, 2014 10.31 10.34 10.30 10.32 83,946 +0.01(+0.09%)
Jun 10, 2014 10.38 10.38 10.31 10.31 100,449 -0.05(-0.48%)
Jun 06, 2014 10.36 10.41 10.35 10.36 107,725 +0.04(+0.35%)
Jun 05, 2014 10.32 10.34 10.31 10.33 154,894 +0.05(+0.48%)
Jun 04, 2014 10.26 10.32 10.26 10.28 102,090 +0.02(+0.18%)
Jun 03, 2014 10.21 10.27 10.20 10.26 147,599 +0.06(+0.62%)
Jun 02, 2014 10.17 10.22 10.17 10.20 65,032 +0.01(+0.13%)
May 30, 2014 10.15 10.19 10.11 10.18 112,288 +0.05(+0.44%)
May 29, 2014 10.13 10.14 10.08 10.14 120,746 +0.03(+0.27%)
May 28, 2014 10.09 10.11 10.03 10.11 78,853 +0.03(+0.31%)
May 27, 2014 10.07 10.11 10.02 10.08 164,136 +0.04(+0.45%)
May 23, 2014 10.01 10.03 10.03 10.03 72,646 +0.04(+0.45%)
May 22, 2014 9.952 10.02 9.952 9.988 82,454 +0.05(+0.54%)
May 21, 2014 9.988 9.995 9.916 9.934 122,714 -0.03(-0.32%)
May 20, 2014 10.00 10.00 9.912 9.966 116,371 -0.03(-0.32%)
May 19, 2014 9.961 10.04 9.961 9.997 108,631 +0.01(+0.09%)
May 16, 2014 9.930 10.04 9.930 9.988 115,671 +0.07(+0.68%)
May 15, 2014 9.970 10.01 9.871 9.921 101,660 -0.02(-0.23%)
May 14, 2014 9.925 9.952 9.880 9.943 73,814 +0.00(+0.00%)
May 13, 2014 9.979 9.979 9.925 9.943 98,363 -0.05(-0.54%)
May 12, 2014 9.975 10.01 9.912 9.997 86,244 +0.03(+0.27%)
May 09, 2014 9.975 9.988 9.907 9.970 78,600 -0.02(-0.23%)
May 08, 2014 10.02 10.07 9.975 9.993 122,932 -0.04(-0.36%)
May 07, 2014 10.00 10.05 9.997 10.03 54,193 +0.02(+0.22%)
May 06, 2014 9.979 10.05 9.979 10.01 132,407 +0.00(+0.00%)
May 05, 2014 10.02 10.02 9.903 10.01 104,401 -0.01(-0.09%)
May 02, 2014 9.997 10.07 9.961 10.02 83,369 -0.02(-0.22%)
May 01, 2014 10.01 10.05 9.979 10.04 30,915 +0.03(+0.31%)
Apr 30, 2014 9.930 10.02 9.930 10.01 116,112 +0.04(+0.45%)
Apr 29, 2014 9.876 9.962 9.867 9.962 115,911 +0.09(+0.95%)
Apr 28, 2014 9.787 9.872 9.782 9.867 123,873 +0.08(+0.80%)
Apr 25, 2014 9.805 9.805 9.769 9.789 63,677 -0.01(-0.07%)
Apr 24, 2014 9.755 9.800 9.751 9.796 55,796 +0.04(+0.37%)
Apr 23, 2014 9.773 9.845 9.747 9.760 206,251 -0.03(-0.27%)
Apr 22, 2014 9.805 9.866 9.760 9.787 184,548 -0.03(-0.27%)
Apr 21, 2014 9.769 9.827 9.769 9.814 62,050 +0.01(+0.14%)
Apr 17, 2014 9.733 9.800 9.800 9.800 71,219 +0.04(+0.46%)
Apr 16, 2014 9.679 9.764 9.679 9.755 74,948 +0.07(+0.69%)
Apr 15, 2014 9.661 9.711 9.648 9.688 77,435 +0.01(+0.09%)
Apr 14, 2014 9.652 9.711 9.652 9.679 84,025 +0.01(+0.14%)
Apr 11, 2014 9.675 9.715 9.635 9.666 41,655 -0.02(-0.23%)
Apr 10, 2014 9.693 9.742 9.679 9.688 81,822 -0.01(-0.14%)
Apr 09, 2014 9.724 9.755 9.675 9.702 79,754 -0.04(-0.37%)
Apr 08, 2014 9.666 9.738 9.639 9.738 76,138 +0.04(+0.37%)
Apr 07, 2014 9.702 9.724 9.630 9.702 103,871 +0.00(+0.05%)
Apr 04, 2014 9.652 9.738 9.630 9.697 127,813 +0.06(+0.65%)
Apr 03, 2014 9.630 9.635 9.527 9.635 133,013 +0.05(+0.56%)
Apr 02, 2014 9.442 9.585 9.442 9.581 86,593 +0.11(+1.13%)
Apr 01, 2014 9.433 9.496 9.428 9.473 103,025 +0.10(+1.05%)
Mar 31, 2014 9.361 9.428 9.335 9.375 72,199 +0.03(+0.33%)
Mar 28, 2014 9.281 9.357 9.277 9.344 104,453 +0.08(+0.82%)
Mar 27, 2014 9.201 9.268 9.192 9.268 89,436 +0.04(+0.43%)
Mar 26, 2014 9.246 9.290 9.223 9.228 108,086 -0.02(-0.19%)
Mar 25, 2014 9.219 9.290 9.219 9.246 128,514 +0.02(+0.19%)
Mar 24, 2014 9.272 9.290 9.214 9.228 76,794 -0.06(-0.60%)
Mar 21, 2014 9.246 9.286 9.241 9.283 107,597 +0.06(+0.70%)
Mar 20, 2014 9.219 9.241 9.165 9.219 162,785 -0.06(-0.60%)
Mar 19, 2014 9.281 9.308 9.237 9.275 78,394 -0.03(-0.36%)
Mar 18, 2014 9.214 9.339 9.214 9.308 148,558 +0.09(+0.97%)
Mar 17, 2014 9.246 9.268 9.192 9.219 118,020 +0.04(+0.44%)
Mar 14, 2014 9.103 9.197 9.103 9.179 84,669 +0.05(+0.54%)
Mar 13, 2014 9.090 9.174 9.090 9.130 139,013 +0.04(+0.44%)
Mar 12, 2014 9.116 9.116 9.076 9.090 127,192 -0.04(-0.44%)
Mar 11, 2014 9.121 9.156 9.103 9.130 105,059 -0.01(-0.10%)
Mar 10, 2014 9.183 9.210 9.116 9.139 108,264 -0.06(-0.66%)
Mar 07, 2014 9.259 9.259 9.179 9.199 117,580 -0.03(-0.35%)
Mar 06, 2014 9.205 9.254 9.201 9.232 89,654 +0.01(+0.09%)
Mar 05, 2014 9.161 9.237 9.161 9.223 76,809 +0.05(+0.53%)
Mar 04, 2014 9.121 9.223 9.121 9.174 100,321 +0.08(+0.83%)
Mar 03, 2014 9.045 9.161 9.045 9.098 123,285 -0.03(-0.34%)
Feb 28, 2014 9.174 9.218 9.085 9.130 173,553 -0.07(-0.72%)
Feb 27, 2014 9.134 9.218 9.108 9.196 174,304 +0.05(+0.53%)
Feb 26, 2014 9.085 9.150 9.085 9.147 114,156 +0.04(+0.49%)
Feb 25, 2014 9.134 9.206 9.077 9.103 122,498 -0.06(-0.68%)
Feb 24, 2014 9.176 9.227 9.161 9.165 106,471 -0.02(-0.19%)
Feb 21, 2014 9.192 9.223 9.152 9.183 69,976 +0.01(+0.14%)
Feb 20, 2014 9.125 9.223 9.108 9.170 111,027 +0.00(+0.05%)
Feb 19, 2014 9.240 9.285 9.165 9.165 92,242 -0.12(-1.29%)
Feb 18, 2014 9.258 9.325 9.232 9.285 104,546 +0.04(+0.38%)
Feb 14, 2014 9.267 9.249 9.249 9.249 59,793 +0.00(+0.05%)
Feb 13, 2014 9.059 9.245 9.059 9.245 75,532 +0.11(+1.21%)
Feb 12, 2014 9.214 9.227 9.121 9.134 111,142 -0.04(-0.39%)
Feb 11, 2014 9.072 9.223 9.045 9.170 159,126 +0.08(+0.83%)
Feb 10, 2014 9.045 9.103 9.028 9.094 112,552 +0.00(+0.00%)
Feb 07, 2014 8.904 9.112 8.904 9.094 253,616 +0.20(+2.29%)
Feb 06, 2014 8.908 8.939 8.890 8.890 112,247 +0.00(+0.00%)
Feb 05, 2014 8.908 8.950 8.864 8.890 119,233 -0.04(-0.50%)
Feb 04, 2014 8.930 8.989 8.895 8.935 152,521 +0.00(+0.05%)
Feb 03, 2014 9.014 9.054 8.913 8.930 114,226 -0.08(-0.93%)
Jan 31, 2014 8.913 9.041 8.904 9.014 115,023 +0.05(+0.59%)
Jan 30, 2014 8.917 8.962 8.882 8.962 98,919 +0.06(+0.64%)
Jan 29, 2014 8.856 8.904 8.838 8.904 159,852 -0.01(-0.10%)
Jan 28, 2014 8.917 8.935 8.860 8.913 128,929 +0.06(+0.70%)
Jan 27, 2014 8.865 8.900 8.816 8.851 235,323 -0.02(-0.25%)
Jan 24, 2014 8.979 8.979 8.821 8.873 211,692 -0.12(-1.37%)
Jan 23, 2014 8.953 9.019 8.953 8.997 138,945 +0.00(+0.05%)
Jan 22, 2014 8.909 9.001 8.905 8.992 120,177 +0.09(+0.99%)
Jan 21, 2014 8.851 8.931 8.851 8.904 118,682 +0.06(+0.65%)
Jan 17, 2014 8.860 8.847 8.847 8.847 113,201 +0.01(+0.10%)
Jan 16, 2014 8.803 8.882 8.772 8.838 118,086 +0.04(+0.40%)
Jan 15, 2014 8.856 8.886 8.754 8.803 249,155 -0.05(-0.60%)
Jan 14, 2014 8.909 8.909 8.838 8.856 102,160 -0.02(-0.20%)
Jan 13, 2014 8.860 8.922 8.851 8.873 110,302 -0.01(-0.15%)
Jan 10, 2014 8.869 8.917 8.856 8.887 110,640 +0.02(+0.20%)
Jan 09, 2014 8.860 8.882 8.847 8.869 46,238 -0.00(-0.04%)
Jan 08, 2014 8.821 8.878 8.821 8.873 156,311 +0.01(+0.14%)
Jan 07, 2014 8.904 8.944 8.838 8.860 123,290 -0.02(-0.20%)
Jan 06, 2014 8.953 8.975 8.878 8.878 127,727 -0.06(-0.69%)
Jan 03, 2014 8.979 9.014 8.860 8.940 156,343 -0.05(-0.59%)
Jan 02, 2014 9.085 9.230 8.922 8.992 105,704 -0.14(-1.54%)
Dec 31, 2013 8.945 9.133 9.133 9.133 406,178 +0.17(+1.86%)
Dec 30, 2013 8.967 9.094 8.938 8.967 170,679 -0.07(-0.78%)
Dec 27, 2013 9.006 9.129 8.884 9.037 208,478 +0.01(+0.10%)
Dec 26, 2013 8.914 9.107 8.914 9.028 219,749 +0.13(+1.43%)
Dec 24, 2013 8.813 8.941 8.813 8.901 101,047 +0.09(+1.05%)
Dec 23, 2013 8.726 8.941 8.726 8.809 178,251 +0.17(+1.93%)
Dec 20, 2013 8.555 8.752 8.555 8.642 205,536 +0.05(+0.61%)
Dec 19, 2013 8.647 8.694 8.559 8.590 461,444 -0.09(-1.06%)
Dec 18, 2013 8.629 8.699 8.599 8.682 210,426 +0.00(+0.05%)
Dec 17, 2013 8.682 8.739 8.612 8.677 210,182 +0.00(+0.00%)
Dec 16, 2013 8.625 8.744 8.625 8.677 98,782 +0.03(+0.35%)
Dec 13, 2013 8.638 8.686 8.621 8.647 117,566 -0.02(-0.20%)
Dec 12, 2013 8.721 8.770 8.616 8.664 196,838 -0.12(-1.35%)
Dec 11, 2013 8.770 8.820 8.651 8.783 150,534 -0.02(-0.20%)
Dec 10, 2013 8.962 8.971 8.752 8.800 144,440 -0.11(-1.28%)
Dec 09, 2013 8.866 8.936 8.818 8.914 101,720 +0.01(+0.10%)
Dec 06, 2013 8.923 8.923 8.748 8.905 114,450 +0.13(+1.45%)
Dec 05, 2013 9.024 9.055 8.699 8.778 219,509 -0.25(-2.72%)
Dec 04, 2013 9.138 9.204 8.954 9.024 92,814 -0.11(-1.25%)
Dec 03, 2013 9.247 9.260 9.116 9.138 90,253 -0.16(-1.74%)
Dec 02, 2013 9.445 9.528 9.287 9.300 86,307 -0.18(-1.85%)
Nov 29, 2013 9.314 9.519 9.314 9.476 61,420 +0.13(+1.35%)
Nov 27, 2013 9.266 9.380 9.249 9.349 125,300 +0.08(+0.89%)
Nov 26, 2013 9.266 9.398 9.231 9.266 142,310 -0.01(-0.14%)
Nov 25, 2013 9.332 9.336 9.242 9.279 170,450 +0.01(+0.14%)
Nov 22, 2013 9.170 9.371 9.170 9.266 172,838 +0.03(+0.38%)
Nov 21, 2013 9.140 9.327 9.140 9.231 201,335 +0.07(+0.76%)
Nov 20, 2013 9.449 9.562 9.079 9.161 260,750 -0.31(-3.23%)
Nov 19, 2013 9.537 9.641 9.467 9.467 179,117 -0.09(-0.96%)
Nov 18, 2013 9.493 9.646 9.493 9.558 220,876 +0.03(+0.32%)
Nov 15, 2013 9.406 9.554 9.406 9.528 235,427 +0.27(+2.87%)
Nov 14, 2013 9.253 9.358 9.205 9.262 128,461 -0.01(-0.14%)
Nov 12, 2013 9.375 9.384 9.275 9.275 101,733 -0.06(-0.61%)
Nov 11, 2013 9.218 9.332 9.218 9.332 77,401 +0.12(+1.28%)
Nov 08, 2013 9.227 9.244 9.196 9.214 69,491 -0.04(-0.47%)
Nov 07, 2013 9.279 9.318 9.209 9.257 60,067 +0.03(+0.28%)
Nov 06, 2013 9.166 9.253 9.166 9.231 79,077 +0.05(+0.57%)
Nov 05, 2013 9.174 9.218 9.131 9.179 165,475 -0.05(-0.57%)
Nov 04, 2013 9.384 9.384 9.166 9.231 117,002 -0.05(-0.52%)
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.