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

Etracs Alerian MLP Index ETN (NY: AMU )

N/A UNCHANGED
Last Price Updated: 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 30, 2015 18.89 19.27 18.80 18.90 596,365 -0.02(-0.11%)
Nov 27, 2015 18.98 19.14 18.78 18.92 51,157 -0.13(-0.68%)
Nov 25, 2015 19.08 19.05 19.05 19.05 298,600 -0.36(-1.85%)
Nov 24, 2015 19.17 19.59 19.01 19.41 285,313 +0.26(+1.36%)
Nov 23, 2015 19.29 19.50 19.08 19.15 310,147 -0.10(-0.52%)
Nov 20, 2015 19.89 19.93 19.14 19.25 232,099 -0.52(-2.63%)
Nov 19, 2015 20.13 20.14 19.65 19.77 646,831 -0.35(-1.74%)
Nov 18, 2015 19.98 20.34 19.79 20.12 297,634 +0.13(+0.65%)
Nov 17, 2015 20.34 20.50 19.88 19.99 327,419 -0.31(-1.53%)
Nov 16, 2015 19.37 20.30 19.18 20.30 254,213 +0.73(+3.73%)
Nov 13, 2015 19.46 19.72 19.02 19.57 280,827 +0.08(+0.41%)
Nov 12, 2015 20.03 20.03 19.49 19.49 291,344 -0.64(-3.18%)
Nov 11, 2015 20.55 20.85 19.93 20.13 188,744 -0.33(-1.61%)
Nov 10, 2015 20.42 20.97 20.20 20.46 269,590 -0.06(-0.29%)
Nov 09, 2015 20.66 20.93 20.34 20.52 165,742 -0.16(-0.77%)
Nov 06, 2015 21.09 21.14 20.61 20.68 268,898 -0.30(-1.43%)
Nov 05, 2015 21.15 21.54 20.78 20.98 530,662 -0.29(-1.36%)
Nov 04, 2015 21.60 21.91 21.06 21.27 203,408 -0.63(-2.88%)
Nov 03, 2015 21.11 22.07 21.11 21.90 439,608 +0.66(+3.11%)
Nov 02, 2015 20.96 21.39 20.42 21.24 405,473 +0.37(+1.77%)
Oct 30, 2015 20.84 21.20 20.51 20.87 352,561 +0.11(+0.53%)
Oct 29, 2015 20.13 20.84 19.99 20.76 538,311 +0.46(+2.27%)
Oct 28, 2015 19.56 20.33 19.32 20.30 347,336 +0.79(+4.05%)
Oct 27, 2015 19.72 20.35 19.34 19.51 577,638 -0.34(-1.71%)
Oct 26, 2015 20.29 20.45 19.85 19.85 238,215 -0.43(-2.12%)
Oct 23, 2015 20.34 20.68 20.03 20.28 386,115 -0.13(-0.64%)
Oct 22, 2015 20.74 20.90 20.13 20.41 407,273 -0.45(-2.16%)
Oct 21, 2015 21.31 21.41 20.85 20.86 227,458 -0.42(-1.97%)
Oct 20, 2015 21.36 21.47 21.23 21.28 561,202 -0.05(-0.23%)
Oct 19, 2015 21.75 21.76 21.12 21.33 161,949 -0.30(-1.39%)
Oct 16, 2015 21.59 21.69 21.10 21.63 407,448 +0.12(+0.56%)
Oct 15, 2015 21.23 21.53 20.98 21.51 91,548 +0.40(+1.89%)
Oct 14, 2015 21.19 21.20 20.82 21.11 977,476 +0.10(+0.48%)
Oct 13, 2015 21.25 21.52 21.01 21.01 511,653 -0.42(-1.96%)
Oct 12, 2015 21.60 22.01 21.31 21.43 595,063 -0.40(-1.83%)
Oct 09, 2015 21.78 21.94 21.59 21.83 129,808 +0.08(+0.37%)
Oct 08, 2015 21.59 21.86 21.23 21.75 160,352 +0.22(+1.02%)
Oct 07, 2015 21.26 21.63 21.15 21.53 148,782 +0.52(+2.48%)
Oct 06, 2015 21.12 21.59 21.01 21.01 179,815 -0.17(-0.80%)
Oct 05, 2015 20.65 21.27 20.65 21.18 366,416 +0.60(+2.92%)
Oct 02, 2015 19.70 20.60 19.64 20.58 332,403 +0.73(+3.68%)
Oct 01, 2015 19.36 19.88 19.04 19.85 60,254 +0.75(+3.93%)
Sep 30, 2015 17.71 19.20 17.71 19.10 484,290 +1.60(+9.14%)
Sep 29, 2015 18.66 18.81 17.39 17.50 1,747,293 -1.19(-6.37%)
Sep 28, 2015 19.79 19.79 18.45 18.69 502,415 -1.14(-5.75%)
Sep 25, 2015 20.08 20.14 19.66 19.83 534,819 -0.05(-0.25%)
Sep 24, 2015 19.84 20.25 19.34 19.88 1,028,708 -0.18(-0.90%)
Sep 23, 2015 20.93 21.15 20.03 20.06 157,438 -0.78(-3.74%)
Sep 22, 2015 21.10 21.11 20.75 20.84 207,531 -0.43(-2.02%)
Sep 21, 2015 21.27 21.34 21.08 21.27 345,067 +0.19(+0.90%)
Sep 18, 2015 21.22 21.22 20.92 21.08 206,575 -0.21(-0.99%)
Sep 17, 2015 21.15 21.55 21.04 21.29 318,413 +0.18(+0.85%)
Sep 16, 2015 20.76 21.18 20.76 21.11 654,473 +0.19(+0.91%)
Sep 15, 2015 21.03 21.30 20.89 20.92 535,125 +0.00(+0.00%)
Sep 14, 2015 21.34 21.34 20.86 20.92 201,539 -0.26(-1.23%)
Sep 11, 2015 21.68 21.68 21.06 21.18 279,218 -0.57(-2.62%)
Sep 10, 2015 21.69 21.90 21.60 21.75 167,860 -0.04(-0.18%)
Sep 09, 2015 22.25 22.36 21.77 21.79 766,530 -0.29(-1.31%)
Sep 08, 2015 22.14 22.30 22.04 22.08 232,070 +0.02(+0.09%)
Sep 04, 2015 21.84 22.06 22.06 22.06 565,700 -0.23(-1.03%)
Sep 03, 2015 21.97 22.66 21.97 22.29 665,613 +0.01(+0.04%)
Sep 02, 2015 22.37 22.68 21.76 22.28 803,728 +0.13(+0.59%)
Sep 01, 2015 22.74 22.74 22.00 22.15 834,461 -0.46(-2.03%)
Aug 31, 2015 22.79 22.95 22.18 22.61 923,525 -0.07(-0.31%)
Aug 28, 2015 22.32 22.97 21.90 22.68 2,336,382 +0.31(+1.39%)
Aug 27, 2015 22.34 22.43 21.59 22.37 1,008,829 +0.91(+4.24%)
Aug 26, 2015 21.91 21.91 20.91 21.46 659,570 +0.21(+0.99%)
Aug 25, 2015 21.77 21.85 21.25 21.25 1,213,926 +0.00(+0.00%)
Aug 24, 2015 21.20 24.33 20.35 21.25 587,474 -0.74(-3.37%)
Aug 21, 2015 22.47 22.63 21.94 21.99 165,359 -0.48(-2.14%)
Aug 20, 2015 22.78 23.26 22.41 22.47 1,016,191 -0.48(-2.09%)
Aug 19, 2015 23.36 23.38 22.71 22.95 256,548 -0.40(-1.71%)
Aug 18, 2015 23.40 23.79 23.27 23.35 137,639 -0.17(-0.72%)
Aug 17, 2015 23.15 23.60 23.06 23.52 297,762 +0.41(+1.77%)
Aug 14, 2015 23.09 23.21 22.97 23.11 67,418 +0.14(+0.61%)
Aug 13, 2015 23.26 23.71 22.83 22.97 159,608 -0.34(-1.46%)
Aug 12, 2015 22.50 23.33 22.50 23.31 336,543 +0.69(+3.05%)
Aug 11, 2015 22.60 22.72 22.39 22.62 240,579 -0.14(-0.62%)
Aug 10, 2015 22.09 22.81 22.09 22.76 69,492 +0.69(+3.13%)
Aug 07, 2015 22.03 22.35 21.90 22.07 577,097 +0.02(+0.10%)
Aug 06, 2015 22.13 22.19 21.43 22.05 655,764 -0.11(-0.51%)
Aug 05, 2015 23.50 23.84 22.10 22.16 731,113 -1.17(-5.02%)
Aug 04, 2015 23.55 23.72 23.27 23.33 45,088 -0.21(-0.89%)
Aug 03, 2015 23.86 24.00 23.47 23.54 91,140 -0.57(-2.36%)
Jul 31, 2015 24.46 24.46 24.09 24.11 289,996 -0.26(-1.07%)
Jul 30, 2015 24.81 24.81 24.30 24.37 211,894 -0.41(-1.65%)
Jul 29, 2015 24.27 24.78 24.10 24.78 226,522 +0.58(+2.40%)
Jul 28, 2015 23.55 24.33 23.55 24.20 103,910 +0.61(+2.59%)
Jul 27, 2015 23.33 23.71 23.09 23.59 155,152 +0.23(+0.98%)
Jul 24, 2015 23.20 23.68 22.88 23.36 347,744 +0.12(+0.52%)
Jul 23, 2015 23.35 23.46 23.17 23.24 188,212 +0.00(+0.00%)
Jul 22, 2015 23.70 23.93 23.00 23.24 196,338 -0.47(-1.98%)
Jul 21, 2015 23.90 24.19 23.55 23.71 57,117 -0.16(-0.67%)
Jul 20, 2015 24.40 24.40 23.86 23.87 71,409 -0.58(-2.37%)
Jul 17, 2015 24.90 24.90 24.34 24.45 36,286 -0.39(-1.57%)
Jul 16, 2015 25.01 25.01 24.75 24.84 52,901 -0.31(-1.23%)
Jul 15, 2015 25.62 25.69 25.12 25.15 990,610 -0.48(-1.87%)
Jul 14, 2015 25.35 25.75 25.35 25.63 67,655 +0.23(+0.91%)
Jul 13, 2015 25.39 25.49 25.23 25.40 43,771 +0.26(+1.03%)
Jul 10, 2015 25.05 25.24 24.90 25.14 82,608 +0.34(+1.37%)
Jul 09, 2015 24.97 25.40 24.78 24.80 459,061 +0.07(+0.28%)
Jul 08, 2015 25.05 25.20 24.64 24.73 54,103 -0.56(-2.21%)
Jul 07, 2015 24.80 25.35 24.38 25.29 93,891 +0.55(+2.22%)
Jul 06, 2015 24.80 24.89 24.62 24.74 66,115 -0.22(-0.88%)
Jul 02, 2015 24.92 24.96 24.96 24.96 47,300 +0.32(+1.30%)
Jul 01, 2015 25.12 25.41 24.51 24.64 39,027 -0.38(-1.52%)
Jun 30, 2015 25.33 25.36 24.87 25.02 171,643 -0.17(-0.67%)
Jun 29, 2015 25.43 25.43 25.13 25.19 64,849 -0.36(-1.41%)
Jun 26, 2015 25.70 25.71 25.53 25.55 72,905 -0.19(-0.74%)
Jun 25, 2015 26.24 26.25 25.73 25.74 24,696 -0.39(-1.49%)
Jun 24, 2015 26.60 26.60 26.04 26.13 75,794 -0.04(-0.15%)
Jun 23, 2015 26.15 26.24 26.11 26.17 37,721 +0.07(+0.27%)
Jun 22, 2015 26.15 26.24 26.10 26.10 29,024 +0.00(+0.00%)
Jun 19, 2015 26.51 26.51 26.03 26.10 117,802 -0.37(-1.40%)
Jun 18, 2015 26.62 26.62 26.43 26.47 29,718 -0.02(-0.08%)
Jun 17, 2015 26.48 26.67 26.34 26.49 83,941 +0.00(+0.00%)
Jun 16, 2015 26.56 26.58 26.40 26.49 20,115 -0.03(-0.11%)
Jun 15, 2015 26.18 26.60 26.11 26.52 59,503 +0.25(+0.95%)
Jun 12, 2015 26.27 26.27 26.05 26.27 18,763 +0.00(+0.00%)
Jun 11, 2015 26.32 26.38 26.23 26.27 44,982 -0.09(-0.34%)
Jun 10, 2015 26.60 26.60 26.30 26.36 126,839 +0.01(+0.04%)
Jun 09, 2015 26.45 26.53 26.34 26.35 234,707 -0.07(-0.26%)
Jun 08, 2015 26.43 26.55 26.32 26.42 45,165 -0.18(-0.68%)
Jun 05, 2015 26.19 26.66 26.16 26.60 436,062 +0.22(+0.83%)
Jun 04, 2015 26.59 26.77 26.36 26.38 25,397 -0.49(-1.82%)
Jun 03, 2015 27.31 27.31 26.79 26.87 46,714 -0.37(-1.36%)
Jun 02, 2015 27.24 27.35 27.08 27.24 32,128 +0.09(+0.33%)
Jun 01, 2015 27.28 27.86 27.11 27.15 57,145 -0.12(-0.44%)
May 29, 2015 27.56 27.57 27.23 27.27 36,333 -0.11(-0.40%)
May 28, 2015 27.47 27.60 27.27 27.38 28,402 -0.33(-1.19%)
May 27, 2015 27.62 27.82 27.56 27.71 36,603 -0.38(-1.35%)
May 26, 2015 28.38 28.38 27.94 28.09 86,451 -0.33(-1.16%)
May 22, 2015 28.25 28.42 28.42 28.42 43,800 +0.11(+0.39%)
May 21, 2015 28.26 28.34 28.19 28.31 24,046 +0.03(+0.11%)
May 20, 2015 28.32 28.32 28.21 28.28 50,949 -0.13(-0.46%)
May 19, 2015 28.54 28.54 28.29 28.41 12,409 -0.19(-0.66%)
May 18, 2015 28.40 28.63 28.21 28.60 44,580 +0.18(+0.63%)
May 15, 2015 28.57 28.57 28.25 28.42 31,775 -0.03(-0.11%)
May 14, 2015 28.50 28.54 28.38 28.45 367,617 +0.12(+0.42%)
May 13, 2015 28.60 28.60 28.13 28.33 30,374 +0.33(+1.18%)
May 12, 2015 27.71 28.07 27.70 28.00 55,868 +0.15(+0.54%)
May 11, 2015 28.00 28.02 27.80 27.85 94,676 -0.25(-0.89%)
May 08, 2015 27.94 28.17 27.91 28.10 22,083 +0.21(+0.75%)
May 07, 2015 28.20 28.20 27.83 27.89 9,753 -0.45(-1.59%)
May 06, 2015 28.72 28.90 28.22 28.34 52,892 -0.34(-1.19%)
May 05, 2015 28.80 28.85 28.57 28.68 19,479 +0.07(+0.24%)
May 04, 2015 28.80 28.86 28.60 28.61 37,878 -0.08(-0.28%)
May 01, 2015 28.72 28.86 28.62 28.69 36,215 +0.11(+0.38%)
Apr 30, 2015 28.51 28.79 28.46 28.58 109,131 +0.12(+0.42%)
Apr 29, 2015 28.08 28.59 27.99 28.46 692,978 +0.39(+1.39%)
Apr 28, 2015 28.13 28.16 27.99 28.07 68,998 -0.01(-0.04%)
Apr 27, 2015 28.15 28.30 28.08 28.08 45,185 -0.11(-0.39%)
Apr 24, 2015 28.16 28.19 28.04 28.19 33,759 +0.13(+0.46%)
Apr 23, 2015 28.05 28.10 27.95 28.06 64,732 +0.07(+0.25%)
Apr 22, 2015 28.00 28.05 27.77 27.99 28,942 +0.08(+0.29%)
Apr 21, 2015 28.21 28.21 27.83 27.91 37,916 -0.10(-0.36%)
Apr 20, 2015 28.03 28.19 27.95 28.01 46,386 +0.12(+0.43%)
Apr 17, 2015 27.89 28.14 27.82 27.89 71,089 -0.24(-0.85%)
Apr 16, 2015 27.91 28.15 27.90 28.13 37,044 +0.12(+0.43%)
Apr 15, 2015 27.84 28.11 27.77 28.01 35,467 +0.34(+1.23%)
Apr 14, 2015 27.55 27.84 27.50 27.67 39,146 +0.28(+1.02%)
Apr 13, 2015 27.51 27.62 27.38 27.39 65,409 -0.20(-0.72%)
Apr 10, 2015 27.33 27.62 27.33 27.59 40,289 +0.17(+0.62%)
Apr 09, 2015 27.40 27.45 27.29 27.42 51,212 +0.09(+0.33%)
Apr 08, 2015 27.50 27.50 27.22 27.33 36,483 -0.07(-0.26%)
Apr 07, 2015 27.32 27.69 27.12 27.40 48,132 +0.15(+0.55%)
Apr 06, 2015 27.01 27.34 27.01 27.25 89,807 +0.12(+0.44%)
Apr 02, 2015 26.95 27.13 27.13 27.13 66,800 +0.18(+0.67%)
Apr 01, 2015 27.10 27.26 26.95 26.95 24,657 -0.07(-0.26%)
Mar 31, 2015 27.07 27.34 26.95 27.02 79,908 -0.08(-0.30%)
Mar 30, 2015 27.12 27.12 26.96 27.10 88,249 +0.23(+0.86%)
Mar 27, 2015 26.83 27.12 26.73 26.87 44,499 -0.12(-0.44%)
Mar 26, 2015 27.16 27.16 26.89 26.99 34,982 +0.04(+0.15%)
Mar 25, 2015 27.08 27.10 26.87 26.95 39,369 +0.09(+0.34%)
Mar 24, 2015 27.35 27.35 26.83 26.86 107,447 -0.41(-1.50%)
Mar 23, 2015 26.89 27.47 26.76 27.27 110,173 +0.53(+1.98%)
Mar 20, 2015 26.84 26.85 26.71 26.74 23,734 +0.17(+0.64%)
Mar 19, 2015 26.67 26.67 26.44 26.57 36,771 -0.28(-1.04%)
Mar 18, 2015 25.96 27.03 25.95 26.85 491,409 +0.65(+2.48%)
Mar 17, 2015 25.95 26.44 25.91 26.20 46,305 +0.01(+0.04%)
Mar 16, 2015 26.36 26.36 25.84 26.19 88,037 -0.13(-0.49%)
Mar 13, 2015 26.36 26.37 26.08 26.32 241,663 -0.16(-0.60%)
Mar 12, 2015 26.65 26.68 26.44 26.48 72,673 -0.07(-0.26%)
Mar 11, 2015 27.05 27.05 26.50 26.55 124,599 -0.46(-1.70%)
Mar 10, 2015 26.94 27.19 26.59 27.01 118,350 -0.05(-0.18%)
Mar 09, 2015 27.64 27.64 26.99 27.06 92,359 -0.47(-1.71%)
Mar 06, 2015 27.66 27.86 27.36 27.53 44,267 -0.47(-1.68%)
Mar 05, 2015 27.94 28.22 27.89 28.00 62,692 +0.09(+0.32%)
Mar 04, 2015 28.12 28.05 27.76 27.91 36,180 -0.14(-0.50%)
Mar 03, 2015 27.75 28.07 27.75 28.05 36,919 +0.24(+0.86%)
Mar 02, 2015 28.06 28.15 27.75 27.81 85,791 -0.41(-1.45%)
Feb 27, 2015 27.92 28.22 27.76 28.22 68,824 +0.28(+1.00%)
Feb 26, 2015 28.22 28.85 27.85 27.94 79,915 -0.91(-3.15%)
Feb 25, 2015 28.69 29.05 28.69 28.85 110,731 +0.29(+1.02%)
Feb 24, 2015 28.76 28.91 28.52 28.56 46,251 -0.01(-0.04%)
Feb 23, 2015 28.70 28.88 28.52 28.57 86,304 -0.45(-1.55%)
Feb 20, 2015 28.80 29.02 28.64 29.02 296,968 +0.33(+1.15%)
Feb 19, 2015 28.31 28.74 28.19 28.69 178,459 +0.01(+0.03%)
Feb 18, 2015 28.90 28.90 28.58 28.68 78,362 -0.26(-0.90%)
Feb 17, 2015 29.07 29.08 28.53 28.94 61,882 +0.16(+0.56%)
Feb 13, 2015 28.77 28.78 28.78 28.78 80,600 +0.22(+0.77%)
Feb 12, 2015 28.44 28.61 28.31 28.56 79,119 +0.37(+1.31%)
Feb 11, 2015 28.40 29.16 28.16 28.19 135,889 -0.42(-1.47%)
Feb 10, 2015 28.87 28.87 28.25 28.61 84,285 -0.09(-0.31%)
Feb 09, 2015 29.09 29.11 28.60 28.70 903,814 -0.37(-1.27%)
Feb 06, 2015 29.21 29.22 28.80 29.07 74,342 -0.01(-0.03%)
Feb 05, 2015 28.90 29.15 28.61 29.08 215,529 +0.48(+1.68%)
Feb 04, 2015 28.70 28.75 28.34 28.60 51,210 -0.32(-1.11%)
Feb 03, 2015 28.77 29.10 28.25 28.92 114,967 +0.52(+1.83%)
Feb 02, 2015 28.14 28.85 27.86 28.40 203,828 +0.38(+1.36%)
Jan 30, 2015 28.65 28.65 27.50 28.02 155,501 +0.15(+0.54%)
Jan 29, 2015 27.90 28.57 27.15 27.87 99,046 +0.15(+0.54%)
Jan 28, 2015 28.37 28.81 27.62 27.72 598,863 -0.60(-2.12%)
Jan 27, 2015 28.37 28.54 28.01 28.32 204,286 -0.16(-0.56%)
Jan 26, 2015 28.60 28.63 28.24 28.48 122,678 +0.04(+0.14%)
Jan 23, 2015 28.26 28.67 28.08 28.44 261,486 +0.14(+0.49%)
Jan 22, 2015 28.54 28.74 28.00 28.30 419,219 -0.08(-0.28%)
Jan 21, 2015 27.90 28.43 27.74 28.38 56,213 +0.76(+2.75%)
Jan 20, 2015 27.69 27.90 27.17 27.62 166,034 -0.06(-0.22%)
Jan 16, 2015 26.80 27.68 26.67 27.68 45,528 +0.97(+3.63%)
Jan 15, 2015 26.56 27.02 26.52 26.71 137,765 +0.13(+0.49%)
Jan 14, 2015 26.12 26.58 25.61 26.58 985,147 +0.24(+0.91%)
Jan 13, 2015 27.20 27.20 26.17 26.34 235,002 -0.64(-2.37%)
Jan 12, 2015 28.16 28.16 26.71 26.98 75,916 -1.05(-3.75%)
Jan 09, 2015 28.06 28.07 27.70 28.03 99,552 -0.01(-0.04%)
Jan 08, 2015 28.07 28.46 27.52 28.04 101,654 +0.33(+1.19%)
Jan 07, 2015 27.81 28.00 27.47 27.71 93,718 -0.06(-0.22%)
Jan 06, 2015 28.33 28.40 27.20 27.77 93,500 -0.49(-1.73%)
Jan 05, 2015 29.48 29.48 28.21 28.26 83,844 -1.34(-4.53%)
Jan 02, 2015 29.05 29.60 29.05 29.60 60,623 +0.60(+2.07%)
Dec 31, 2014 29.26 29.00 29.00 29.00 310,100 -0.26(-0.89%)
Dec 30, 2014 28.98 30.15 28.83 29.26 195,295 +0.07(+0.25%)
Dec 29, 2014 29.31 29.54 28.86 29.19 143,990 +0.26(+0.89%)
Dec 26, 2014 29.73 29.73 28.26 28.93 234,205 -0.11(-0.38%)
Dec 24, 2014 28.69 29.04 29.04 29.04 160,300 +0.05(+0.17%)
Dec 23, 2014 28.93 29.09 28.53 28.99 407,613 +0.29(+1.01%)
Dec 22, 2014 28.60 28.70 28.11 28.70 638,783 +0.06(+0.21%)
Dec 19, 2014 28.67 28.76 28.17 28.64 354,039 +0.05(+0.17%)
Dec 18, 2014 28.73 29.68 28.07 28.59 157,101 +0.14(+0.49%)
Dec 17, 2014 27.31 28.57 27.20 28.45 335,983 +1.29(+4.75%)
Dec 16, 2014 26.40 27.60 25.45 27.16 237,763 +0.64(+2.41%)
Dec 15, 2014 27.47 27.60 26.30 26.52 247,303 -0.81(-2.96%)
Dec 12, 2014 27.49 27.66 26.89 27.33 87,159 -0.48(-1.73%)
Dec 11, 2014 27.95 28.56 27.60 27.81 206,445 -0.05(-0.18%)
Dec 10, 2014 28.65 29.47 27.64 27.86 289,295 -1.06(-3.67%)
Dec 09, 2014 28.48 29.05 28.03 28.92 272,574 +0.31(+1.08%)
Dec 08, 2014 30.10 30.10 28.36 28.61 124,292 -1.63(-5.39%)
Dec 05, 2014 30.62 30.65 30.17 30.24 70,893 -0.49(-1.59%)
Dec 04, 2014 30.50 31.30 30.50 30.73 73,950 +0.11(+0.36%)
Dec 03, 2014 30.14 30.98 30.14 30.62 97,989 +0.53(+1.76%)
Dec 02, 2014 29.16 30.40 29.06 30.09 59,091 +0.75(+2.56%)
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.