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

Alps Alerian MLP ETF (NY: AMLP )

47.17 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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 (%)
Nov 29, 2013 4.478 4.480 4.459 4.463 3,894,006 +0.01(+0.17%)
Nov 27, 2013 4.475 4.475 4.450 4.455 6,819,494 -0.00(-0.06%)
Nov 26, 2013 4.470 4.478 4.455 4.457 9,147,925 -0.01(-0.28%)
Nov 25, 2013 4.465 4.478 4.457 4.470 15,781,726 +0.01(+0.23%)
Nov 22, 2013 4.440 4.473 4.430 4.460 12,919,255 +0.03(+0.63%)
Nov 21, 2013 4.407 4.440 4.400 4.432 17,716,424 +0.03(+0.75%)
Nov 20, 2013 4.392 4.420 4.387 4.399 18,699,164 +0.00(+0.06%)
Nov 19, 2013 4.410 4.447 4.392 4.397 13,181,897 -0.05(-1.02%)
Nov 18, 2013 4.450 4.457 4.430 4.442 10,469,856 -0.00(-0.06%)
Nov 15, 2013 4.389 4.445 4.387 4.445 14,689,669 +0.04(+0.92%)
Nov 14, 2013 4.379 4.425 4.379 4.404 10,569,434 +0.00(+0.06%)
Nov 12, 2013 4.394 4.408 4.382 4.402 8,093,815 +0.00(+0.06%)
Nov 11, 2013 4.410 4.432 4.392 4.399 8,334,892 -0.02(-0.40%)
Nov 08, 2013 4.425 4.435 4.382 4.417 11,718,658 -0.01(-0.11%)
Nov 07, 2013 4.468 4.475 4.407 4.422 10,241,500 +0.25(+5.92%)
Nov 06, 2013 4.172 4.184 4.151 4.175 13,302,930 +0.01(+0.34%)
Nov 05, 2013 4.156 4.168 4.144 4.161 9,116,792 -0.01(-0.17%)
Nov 04, 2013 4.175 4.175 4.130 4.168 9,261,221 +0.01(+0.22%)
Nov 01, 2013 4.161 4.175 4.148 4.158 16,098,546 -0.01(-0.17%)
Oct 31, 2013 4.168 4.179 4.133 4.165 12,374,039 -0.01(-0.22%)
Oct 30, 2013 4.179 4.189 4.154 4.175 9,454,728 +0.00(+0.11%)
Oct 29, 2013 4.163 4.184 4.147 4.170 8,801,537 +0.02(+0.39%)
Oct 28, 2013 4.200 4.207 4.140 4.154 11,066,785 -0.04(-0.86%)
Oct 25, 2013 4.186 4.200 4.179 4.190 8,980,612 +0.01(+0.14%)
Oct 24, 2013 4.170 4.191 4.168 4.184 13,233,629 +0.02(+0.39%)
Oct 23, 2013 4.172 4.178 4.145 4.168 17,313,384 -0.01(-0.25%)
Oct 22, 2013 4.165 4.191 4.158 4.178 12,683,987 +0.03(+0.65%)
Oct 21, 2013 4.128 4.156 4.121 4.151 15,889,573 +0.03(+0.74%)
Oct 18, 2013 4.112 4.137 4.096 4.121 11,773,246 +0.02(+0.51%)
Oct 17, 2013 4.077 4.105 4.070 4.100 18,334,794 +0.02(+0.57%)
Oct 16, 2013 4.079 4.093 4.070 4.077 15,514,747 +0.01(+0.29%)
Oct 15, 2013 4.100 4.109 4.061 4.065 26,192,536 -0.04(-0.91%)
Oct 14, 2013 4.091 4.107 4.058 4.103 12,116,863 +0.02(+0.57%)
Oct 11, 2013 4.058 4.082 4.049 4.079 11,349,976 +0.02(+0.52%)
Oct 10, 2013 4.082 4.098 4.049 4.058 12,457,729 +0.00(+0.06%)
Oct 09, 2013 4.114 4.114 4.026 4.056 12,165,877 +0.00(+0.00%)
Oct 08, 2013 4.079 4.091 4.054 4.056 8,580,075 -0.01(-0.34%)
Oct 07, 2013 4.089 4.096 4.070 4.070 8,564,880 -0.03(-0.74%)
Oct 04, 2013 4.107 4.114 4.093 4.100 7,579,943 -0.01(-0.17%)
Oct 03, 2013 4.126 4.137 4.097 4.107 10,706,189 -0.03(-0.73%)
Oct 02, 2013 4.130 4.137 4.111 4.137 9,430,789 +0.00(+0.06%)
Oct 01, 2013 4.109 4.140 4.103 4.135 18,776,742 +0.04(+0.91%)
Sep 27, 2013 4.103 4.107 4.075 4.098 8,661,805 -0.01(-0.23%)
Sep 26, 2013 4.084 4.109 4.072 4.107 18,928,466 +0.03(+0.74%)
Sep 25, 2013 4.075 4.082 4.054 4.077 7,904,679 +0.01(+0.17%)
Sep 24, 2013 4.079 4.091 4.061 4.070 9,751,990 +0.00(+0.06%)
Sep 23, 2013 4.072 4.089 4.058 4.068 9,299,415 -0.02(-0.51%)
Sep 20, 2013 4.112 4.112 4.079 4.089 11,833,324 -0.02(-0.45%)
Sep 19, 2013 4.049 4.126 4.044 4.107 29,591,248 +0.06(+1.44%)
Sep 18, 2013 3.974 4.051 3.970 4.049 22,508,724 +0.08(+1.94%)
Sep 17, 2013 3.998 4.000 3.967 3.972 23,325,508 -0.03(-0.64%)
Sep 16, 2013 4.032 4.030 3.991 3.998 18,197,230 -0.02(-0.46%)
Sep 13, 2013 4.051 4.058 4.005 4.016 15,828,950 -0.03(-0.75%)
Sep 12, 2013 4.068 4.074 4.042 4.047 9,014,336 -0.02(-0.46%)
Sep 11, 2013 4.031 4.082 4.031 4.065 9,251,885 -0.02(-0.40%)
Sep 10, 2013 4.061 4.086 4.054 4.082 11,299,624 +0.02(+0.52%)
Sep 09, 2013 4.023 4.061 4.016 4.061 9,427,126 +0.04(+0.93%)
Sep 06, 2013 4.026 4.037 4.016 4.023 8,901,010 +0.00(+0.12%)
Sep 05, 2013 4.016 4.035 4.007 4.019 7,306,392 +0.01(+0.17%)
Sep 04, 2013 4.035 4.042 4.005 4.012 9,157,474 -0.02(-0.58%)
Sep 03, 2013 4.051 4.078 4.007 4.035 13,693,420 -0.00(-0.06%)
Aug 30, 2013 4.075 4.086 4.028 4.037 19,385,696 -0.03(-0.80%)
Aug 29, 2013 4.079 4.079 4.063 4.070 8,080,635 -0.00(-0.11%)
Aug 28, 2013 4.065 4.082 4.049 4.075 8,909,826 +0.02(+0.40%)
Aug 27, 2013 4.051 4.070 4.036 4.058 9,832,682 -0.00(-0.11%)
Aug 26, 2013 4.100 4.105 4.049 4.063 14,379,160 -0.03(-0.80%)
Aug 23, 2013 4.086 4.100 4.081 4.096 11,150,896 +0.01(+0.34%)
Aug 22, 2013 4.061 4.096 4.058 4.082 15,746,736 +0.02(+0.52%)
Aug 21, 2013 4.056 4.079 4.051 4.061 10,997,625 +0.01(+0.17%)
Aug 20, 2013 4.026 4.068 4.019 4.054 14,632,694 +0.03(+0.87%)
Aug 19, 2013 4.056 4.056 4.019 4.019 15,298,146 -0.03(-0.63%)
Aug 16, 2013 4.054 4.058 4.040 4.044 9,234,155 -0.01(-0.16%)
Aug 15, 2013 4.047 4.068 4.030 4.051 14,484,803 -0.01(-0.13%)
Aug 14, 2013 4.070 4.072 4.040 4.056 11,323,635 +0.00(+0.06%)
Aug 13, 2013 4.084 4.084 4.030 4.054 9,037,430 -0.02(-0.51%)
Aug 12, 2013 4.182 4.182 4.072 4.075 10,855,976 -0.02(-0.40%)
Aug 09, 2013 4.091 4.112 4.084 4.091 9,857,045 +0.01(+0.23%)
Aug 08, 2013 4.105 4.126 4.077 4.082 12,771,834 -0.00(-0.11%)
Aug 07, 2013 4.123 4.137 4.058 4.086 15,153,472 -0.10(-2.34%)
Aug 06, 2013 4.151 4.196 4.142 4.184 14,240,381 +0.03(+0.84%)
Aug 05, 2013 4.161 4.165 4.131 4.149 8,427,654 -0.01(-0.22%)
Aug 02, 2013 4.205 4.205 4.147 4.158 12,977,873 -0.02(-0.54%)
Aug 01, 2013 4.175 4.196 4.163 4.181 18,305,498 +0.02(+0.60%)
Jul 31, 2013 4.170 4.184 4.150 4.156 11,934,098 -0.00(-0.06%)
Jul 30, 2013 4.177 4.203 4.140 4.158 10,512,450 -0.01(-0.17%)
Jul 29, 2013 4.203 4.203 4.156 4.165 7,831,486 -0.03(-0.61%)
Jul 26, 2013 4.179 4.203 4.166 4.191 9,148,388 +0.02(+0.39%)
Jul 25, 2013 4.182 4.196 4.175 4.175 9,086,152 -0.01(-0.22%)
Jul 24, 2013 4.212 4.224 4.165 4.184 12,438,312 -0.02(-0.39%)
Jul 23, 2013 4.235 4.235 4.191 4.200 11,833,732 -0.02(-0.44%)
Jul 22, 2013 4.214 4.224 4.201 4.219 7,787,736 +0.02(+0.39%)
Jul 19, 2013 4.207 4.242 4.189 4.203 7,370,880 +0.00(+0.06%)
Jul 18, 2013 4.221 4.235 4.193 4.200 9,402,368 -0.01(-0.22%)
Jul 17, 2013 4.228 4.242 4.205 4.210 9,398,065 +0.00(+0.00%)
Jul 16, 2013 4.266 4.280 4.200 4.210 14,532,083 -0.05(-1.20%)
Jul 15, 2013 4.247 4.261 4.228 4.261 9,459,383 +0.03(+0.72%)
Jul 12, 2013 4.235 4.240 4.213 4.231 8,996,485 -0.01(-0.17%)
Jul 11, 2013 4.238 4.240 4.214 4.238 13,852,062 +0.03(+0.78%)
Jul 10, 2013 4.196 4.205 4.172 4.205 10,699,213 +0.01(+0.33%)
Jul 09, 2013 4.231 4.198 4.189 4.191 14,838,059 +0.02(+0.39%)
Jul 08, 2013 4.189 4.214 4.156 4.175 9,498,877 +0.01(+0.17%)
Jul 05, 2013 4.156 4.184 4.140 4.168 8,009,965 +0.00(+0.11%)
Jul 03, 2013 4.175 4.179 4.140 4.163 6,583,564 -0.01(-0.33%)
Jul 02, 2013 4.214 4.214 4.163 4.177 12,527,486 -0.02(-0.50%)
Jul 01, 2013 4.165 4.212 4.156 4.198 19,165,662 +0.04(+0.90%)
Jun 28, 2013 4.161 4.172 4.142 4.161 11,146,658 +0.04(+1.02%)
Jun 26, 2013 4.079 4.119 4.061 4.119 14,579,137 +0.07(+1.61%)
Jun 25, 2013 4.044 4.058 4.007 4.054 14,995,367 +0.05(+1.36%)
Jun 24, 2013 3.988 4.026 3.960 3.999 31,032,158 -0.03(-0.66%)
Jun 21, 2013 4.063 4.065 3.970 4.026 19,462,946 -0.00(-0.12%)
Jun 20, 2013 4.103 4.109 4.000 4.030 36,201,084 -0.08(-1.98%)
Jun 19, 2013 4.137 4.144 4.105 4.112 10,650,131 -0.02(-0.40%)
Jun 18, 2013 4.126 4.137 4.107 4.128 12,574,831 +0.01(+0.17%)
Jun 17, 2013 4.121 4.128 4.104 4.121 27,303,326 +0.02(+0.57%)
Jun 14, 2013 4.115 4.115 4.054 4.098 13,534,396 +0.02(+0.57%)
Jun 13, 2013 4.047 4.075 4.035 4.075 13,409,491 +0.01(+0.23%)
Jun 12, 2013 4.065 4.077 4.049 4.065 11,340,079 +0.01(+0.23%)
Jun 11, 2013 4.084 4.102 4.056 4.056 11,533,475 -0.05(-1.14%)
Jun 10, 2013 4.126 4.135 4.082 4.103 11,093,139 +0.00(+0.06%)
Jun 07, 2013 4.061 4.100 4.058 4.100 8,218,998 +0.05(+1.15%)
Jun 06, 2013 4.007 4.056 3.991 4.054 19,292,630 +0.05(+1.22%)
Jun 05, 2013 4.040 4.040 3.988 4.005 28,439,212 -0.04(-0.98%)
Jun 04, 2013 4.077 4.086 4.044 4.044 16,919,912 -0.08(-2.03%)
Jun 03, 2013 4.068 4.128 4.037 4.128 20,752,974 +0.07(+1.81%)
May 31, 2013 4.042 4.100 4.042 4.055 19,332,280 -0.04(-0.88%)
May 30, 2013 4.142 4.142 4.054 4.091 26,925,714 -0.05(-1.13%)
May 29, 2013 4.184 4.187 4.128 4.137 17,539,456 -0.05(-1.22%)
May 28, 2013 4.212 4.219 4.179 4.189 10,929,534 +0.01(+0.34%)
May 24, 2013 4.182 4.192 4.168 4.175 22,063,416 -0.01(-0.28%)
May 23, 2013 4.205 4.207 4.161 4.186 13,791,881 -0.03(-0.61%)
May 22, 2013 4.214 4.228 4.193 4.212 13,336,341 +0.02(+0.39%)
May 21, 2013 4.153 4.198 4.153 4.196 13,455,768 +0.04(+1.01%)
May 20, 2013 4.149 4.156 4.135 4.154 11,048,656 +0.00(+0.11%)
May 17, 2013 4.135 4.149 4.126 4.149 11,560,481 +0.02(+0.56%)
May 16, 2013 4.156 4.163 4.121 4.126 12,841,166 -0.02(-0.59%)
May 15, 2013 4.149 4.172 4.142 4.150 11,445,645 +0.00(+0.03%)
May 13, 2013 4.163 4.172 4.142 4.149 9,515,226 -0.01(-0.22%)
May 10, 2013 4.149 4.163 4.133 4.158 8,349,802 +0.02(+0.51%)
May 09, 2013 4.121 4.142 4.114 4.137 13,508,905 +0.02(+0.40%)
May 08, 2013 4.091 4.121 4.082 4.121 15,051,558 +0.04(+0.91%)
May 07, 2013 4.089 4.091 4.075 4.084 12,973,583 -0.05(-1.24%)
May 06, 2013 4.130 4.147 4.121 4.135 10,227,517 +0.01(+0.34%)
May 03, 2013 4.184 4.128 4.090 4.121 12,640,460 +0.03(+0.75%)
May 02, 2013 4.186 4.186 4.084 4.090 17,316,540 -0.01(-0.13%)
May 01, 2013 4.149 4.161 4.096 4.096 16,769,923 -0.05(-1.29%)
Apr 30, 2013 4.142 4.149 4.128 4.149 10,417,567 +0.01(+0.28%)
Apr 29, 2013 4.137 4.151 4.123 4.137 11,687,964 +0.00(+0.00%)
Apr 26, 2013 4.161 4.175 4.103 4.137 14,015,612 -0.03(-0.67%)
Apr 25, 2013 4.177 4.189 4.147 4.165 15,221,341 +0.00(+0.00%)
Apr 24, 2013 4.170 4.182 4.163 4.165 14,999,352 +0.00(+0.00%)
Apr 23, 2013 4.147 4.170 4.140 4.165 15,335,032 +0.02(+0.51%)
Apr 22, 2013 4.096 4.147 4.096 4.144 13,604,071 +0.02(+0.40%)
Apr 19, 2013 4.103 4.135 4.098 4.128 15,295,048 +0.03(+0.74%)
Apr 18, 2013 4.100 4.109 4.086 4.098 13,471,946 +0.01(+0.23%)
Apr 17, 2013 4.089 4.105 4.075 4.089 11,789,441 -0.02(-0.40%)
Apr 16, 2013 4.068 4.114 4.068 4.105 15,228,900 +0.04(+1.09%)
Apr 15, 2013 4.100 4.103 4.054 4.061 16,278,690 -0.05(-1.19%)
Apr 12, 2013 4.117 4.123 4.094 4.109 15,377,276 -0.01(-0.23%)
Apr 11, 2013 4.126 4.129 4.112 4.119 15,857,870 -0.01(-0.28%)
Apr 10, 2013 4.140 4.147 4.126 4.130 13,333,755 +0.00(+0.00%)
Apr 09, 2013 4.109 4.151 4.109 4.130 23,573,816 +0.02(+0.57%)
Apr 08, 2013 4.097 4.117 4.065 4.107 20,280,670 +0.04(+1.03%)
Apr 05, 2013 4.047 4.072 4.028 4.065 10,441,922 +0.00(+0.00%)
Apr 04, 2013 4.072 4.079 4.063 4.065 8,800,833 -0.01(-0.23%)
Apr 03, 2013 4.130 4.130 4.054 4.075 11,866,323 -0.05(-1.24%)
Apr 02, 2013 4.130 4.142 4.119 4.126 13,726,913 +0.00(+0.11%)
Apr 01, 2013 4.135 4.147 4.119 4.121 11,683,670 -0.01(-0.23%)
Mar 28, 2013 4.112 4.130 4.103 4.130 10,782,162 +0.02(+0.57%)
Mar 27, 2013 4.086 4.117 4.086 4.107 12,984,741 -0.01(-0.17%)
Mar 26, 2013 4.098 4.119 4.089 4.114 12,056,274 +0.03(+0.63%)
Mar 25, 2013 4.086 4.114 4.084 4.089 13,510,325 +0.01(+0.23%)
Mar 22, 2013 4.079 4.096 4.055 4.079 16,590,238 +0.03(+0.69%)
Mar 21, 2013 4.009 4.068 3.998 4.051 12,374,000 +0.03(+0.75%)
Mar 20, 2013 3.988 4.021 3.981 4.021 11,950,215 +0.03(+0.76%)
Mar 19, 2013 4.005 4.005 3.967 3.991 15,229,638 +0.00(+0.06%)
Mar 18, 2013 3.967 3.988 3.963 3.988 10,195,020 -0.01(-0.23%)
Mar 15, 2013 3.995 3.998 3.981 3.998 14,291,973 +0.00(+0.00%)
Mar 14, 2013 3.998 4.007 3.981 3.998 10,712,255 +0.01(+0.23%)
Mar 13, 2013 4.014 4.016 3.988 3.988 11,015,605 -0.02(-0.52%)
Mar 12, 2013 4.014 4.028 3.998 4.009 20,899,914 -0.01(-0.17%)
Mar 11, 2013 4.016 4.026 3.998 4.016 12,316,762 +0.01(+0.15%)
Mar 08, 2013 4.000 4.014 3.993 4.010 13,977,915 +0.02(+0.61%)
Mar 07, 2013 3.984 3.988 3.953 3.986 10,670,637 +0.01(+0.35%)
Mar 06, 2013 4.014 4.072 3.937 3.972 20,627,002 -0.03(-0.64%)
Mar 05, 2013 4.002 4.007 3.981 3.998 13,324,488 +0.00(+0.12%)
Mar 04, 2013 3.974 3.995 3.967 3.993 8,414,076 +0.02(+0.59%)
Mar 01, 2013 3.974 3.986 3.963 3.970 11,436,987 -0.01(-0.29%)
Feb 28, 2013 3.979 3.988 3.974 3.981 10,552,000 +0.01(+0.23%)
Feb 27, 2013 3.953 3.977 3.940 3.972 11,295,536 +0.01(+0.35%)
Feb 26, 2013 3.956 3.959 3.923 3.958 12,950,284 -0.02(-0.47%)
Feb 22, 2013 3.977 4.000 3.958 3.977 11,593,471 +0.01(+0.35%)
Feb 21, 2013 4.007 4.007 3.944 3.963 13,358,011 -0.04(-1.11%)
Feb 20, 2013 4.037 4.042 4.000 4.007 12,743,172 -0.02(-0.52%)
Feb 19, 2013 3.993 4.028 3.993 4.028 12,389,796 +0.03(+0.82%)
Feb 15, 2013 4.021 4.035 3.986 3.995 11,124,916 -0.03(-0.75%)
Feb 14, 2013 4.005 4.030 4.005 4.026 12,286,710 +0.02(+0.47%)
Feb 13, 2013 3.995 4.012 3.981 4.007 10,869,293 +0.02(+0.47%)
Feb 12, 2013 3.984 3.991 3.969 3.988 10,761,539 +0.01(+0.29%)
Feb 11, 2013 3.944 3.988 3.944 3.977 8,301,659 +0.01(+0.35%)
Feb 08, 2013 3.951 3.963 3.944 3.963 9,945,849 +0.01(+0.35%)
Feb 07, 2013 3.949 3.956 3.935 3.949 11,259,092 -0.06(-1.40%)
Feb 06, 2013 4.019 4.019 3.998 4.005 16,473,227 -0.02(-0.58%)
Feb 04, 2013 4.009 4.033 4.009 4.028 13,387,393 +0.00(+0.06%)
Feb 01, 2013 3.981 4.056 3.981 4.026 23,014,698 -0.00(-0.12%)
Jan 31, 2013 4.000 4.030 3.995 4.030 13,934,766 +0.03(+0.88%)
Jan 30, 2013 3.998 4.016 3.991 3.995 14,132,576 +0.00(+0.06%)
Jan 29, 2013 3.977 3.995 3.963 3.993 12,867,185 +0.01(+0.18%)
Jan 28, 2013 3.960 3.986 3.953 3.986 15,626,391 +0.03(+0.83%)
Jan 25, 2013 3.949 3.963 3.933 3.953 15,862,983 +0.01(+0.36%)
Jan 24, 2013 3.963 3.972 3.935 3.939 12,407,626 -0.02(-0.59%)
Jan 23, 2013 3.986 3.986 3.953 3.963 12,161,449 -0.02(-0.41%)
Jan 22, 2013 3.944 3.981 3.937 3.979 18,141,938 +0.04(+1.01%)
Jan 18, 2013 3.923 3.944 3.915 3.939 15,678,764 +0.02(+0.42%)
Jan 17, 2013 3.911 3.930 3.904 3.923 13,504,284 +0.02(+0.60%)
Jan 16, 2013 3.904 3.911 3.895 3.900 14,033,806 -0.00(-0.12%)
Jan 15, 2013 3.900 3.907 3.886 3.904 14,224,864 +0.00(+0.12%)
Jan 14, 2013 3.902 3.909 3.893 3.900 11,585,775 +0.00(+0.00%)
Jan 11, 2013 3.897 3.900 3.881 3.900 17,125,864 +0.01(+0.18%)
Jan 10, 2013 3.881 3.897 3.881 3.893 13,953,972 +0.02(+0.48%)
Jan 09, 2013 3.855 3.874 3.848 3.874 15,784,934 +0.03(+0.79%)
Jan 08, 2013 3.858 3.866 3.841 3.844 15,597,017 -0.01(-0.36%)
Jan 07, 2013 3.846 3.869 3.846 3.858 12,155,053 -0.00(-0.12%)
Jan 04, 2013 3.834 3.862 3.832 3.862 11,644,669 +0.03(+0.85%)
Jan 03, 2013 3.816 3.846 3.799 3.830 11,984,592 +0.02(+0.55%)
Jan 02, 2013 3.804 3.813 3.718 3.809 21,106,266 +0.09(+2.45%)
Dec 31, 2012 3.683 3.725 3.671 3.718 11,121,694 +0.03(+0.89%)
Dec 28, 2012 3.674 3.699 3.669 3.685 10,835,144 +0.01(+0.25%)
Dec 27, 2012 3.697 3.725 3.669 3.676 8,580,406 -0.03(-0.69%)
Dec 26, 2012 3.732 3.734 3.692 3.702 9,565,201 -0.03(-0.75%)
Dec 24, 2012 3.739 3.744 3.720 3.730 4,538,932 -0.01(-0.25%)
Dec 21, 2012 3.744 3.760 3.723 3.739 16,160,319 -0.02(-0.56%)
Dec 20, 2012 3.737 3.762 3.734 3.760 7,748,130 +0.02(+0.44%)
Dec 19, 2012 3.725 3.753 3.718 3.744 16,091,382 +0.03(+0.82%)
Dec 18, 2012 3.683 3.732 3.671 3.713 20,487,596 +0.03(+0.82%)
Dec 17, 2012 3.671 3.685 3.669 3.683 14,919,141 +0.01(+0.25%)
Dec 14, 2012 3.671 3.702 3.671 3.674 10,019,497 -0.01(-0.19%)
Dec 13, 2012 3.704 3.704 3.657 3.681 22,161,400 -0.02(-0.50%)
Dec 12, 2012 3.732 3.737 3.690 3.699 11,286,865 -0.03(-0.75%)
Dec 11, 2012 3.739 3.753 3.711 3.727 10,894,900 +0.01(+0.25%)
Dec 10, 2012 3.727 3.756 3.718 3.718 10,863,167 -0.00(-0.13%)
Dec 07, 2012 3.720 3.739 3.709 3.723 9,741,098 +0.00(+0.06%)
Dec 06, 2012 3.737 3.737 3.711 3.720 10,674,953 -0.01(-0.31%)
Dec 05, 2012 3.753 3.763 3.720 3.732 6,231,162 -0.01(-0.37%)
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.