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

23.72 +0.71 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 4.176 4.222 4.107 4.202 1,521 -0.01(-0.23%)
May 28, 2010 4.212 4.274 4.192 4.212 1,941,860 -0.05(-1.08%)
May 27, 2010 4.189 4.258 4.136 4.258 1,329,097 +0.20(+5.02%)
May 26, 2010 4.104 4.146 4.028 4.054 13,392 -0.03(-0.80%)
May 25, 2010 4.021 4.094 3.959 4.087 880,385 -0.05(-1.19%)
May 24, 2010 4.097 4.189 4.074 4.136 679,067 +0.03(+0.72%)
May 21, 2010 4.025 4.140 3.982 4.107 1,040,391 +0.03(+0.81%)
May 20, 2010 4.107 4.182 4.054 4.074 1,269,258 -0.25(-5.78%)
May 19, 2010 4.297 4.389 4.192 4.324 676,221 -0.03(-0.68%)
May 18, 2010 4.396 4.432 4.278 4.353 712,731 -0.03(-0.67%)
May 17, 2010 4.458 4.468 4.324 4.383 781,744 -0.10(-2.13%)
May 14, 2010 4.478 4.560 4.404 4.478 949,231 -0.10(-2.08%)
May 13, 2010 4.609 4.616 4.550 4.573 483,520 -0.04(-0.78%)
May 12, 2010 4.544 4.623 4.534 4.609 620,911 +0.09(+2.04%)
May 11, 2010 4.550 4.593 4.498 4.517 705,042 +0.01(+0.29%)
May 10, 2010 4.383 4.514 4.380 4.504 1,326,979 +0.23(+5.46%)
May 07, 2010 4.393 4.393 4.136 4.271 1,676,311 -0.13(-2.91%)
May 06, 2010 4.613 4.620 4.173 4.399 2,666,794 -0.28(-5.97%)
May 05, 2010 4.708 4.711 4.665 4.678 981,215 -0.12(-2.47%)
May 04, 2010 4.843 4.853 4.764 4.797 926,108 -0.09(-1.88%)
May 03, 2010 4.849 4.925 4.849 4.889 523,940 +0.05(+0.95%)
Apr 30, 2010 4.843 4.889 4.830 4.843 649,954 -0.02(-0.34%)
Apr 29, 2010 4.853 4.876 4.830 4.859 812,538 +0.01(+0.20%)
Apr 28, 2010 4.899 4.899 4.836 4.849 1,119,668 -0.04(-0.74%)
Apr 27, 2010 4.977 4.997 4.879 4.885 623,151 -0.11(-2.17%)
Apr 26, 2010 4.981 5.010 4.974 4.994 553,449 +0.00(+0.00%)
Apr 23, 2010 5.014 5.014 4.968 4.994 772,141 -0.02(-0.46%)
Apr 22, 2010 4.935 5.017 4.935 5.017 560,885 +0.03(+0.53%)
Apr 21, 2010 4.935 5.027 4.928 4.991 569,782 +0.00(+0.00%)
Apr 20, 2010 4.977 5.010 4.905 4.991 709,477 +0.06(+1.20%)
Apr 19, 2010 4.958 4.967 4.885 4.931 709,029 -0.04(-0.86%)
Apr 16, 2010 5.014 5.014 4.899 4.974 1,060,845 -0.04(-0.85%)
Apr 15, 2010 5.017 5.040 4.994 5.017 685,879 -0.01(-0.17%)
Apr 14, 2010 5.017 5.030 4.994 5.025 1,054,149 +0.01(+0.10%)
Apr 13, 2010 5.014 5.030 4.994 5.020 797,894 -0.01(-0.20%)
Apr 12, 2010 5.017 5.040 5.007 5.030 598,853 +0.02(+0.39%)
Apr 09, 2010 4.997 5.027 4.954 5.010 534,000 +0.02(+0.46%)
Apr 08, 2010 4.954 4.991 4.938 4.987 671,939 +0.00(+0.07%)
Apr 07, 2010 5.000 5.012 4.961 4.984 703,444 -0.03(-0.59%)
Apr 06, 2010 4.987 5.027 4.974 5.014 624,076 +0.03(+0.53%)
Apr 05, 2010 4.951 5.004 4.951 4.987 597,106 +0.05(+1.00%)
Apr 01, 2010 4.899 4.938 4.938 4.938 821,197 +0.05(+0.94%)
Mar 31, 2010 4.856 4.897 4.856 4.892 456,023 +0.00(+0.00%)
Mar 30, 2010 4.892 4.915 4.866 4.892 681,630 +0.00(+0.07%)
Mar 29, 2010 4.856 4.899 4.856 4.889 707,127 +0.03(+0.61%)
Mar 26, 2010 4.879 4.899 4.849 4.859 625,017 -0.01(-0.14%)
Mar 25, 2010 4.941 4.941 4.866 4.866 822,089 -0.05(-1.00%)
Mar 24, 2010 4.918 4.933 4.905 4.915 855,491 -0.03(-0.66%)
Mar 23, 2010 4.885 4.948 4.885 4.948 872,837 +0.06(+1.16%)
Mar 22, 2010 4.889 4.931 4.869 4.891 819,660 -0.05(-1.01%)
Mar 19, 2010 4.994 5.010 4.912 4.941 1,086,305 -0.05(-0.92%)
Mar 18, 2010 5.007 5.043 4.971 4.987 1,252,718 -0.04(-0.72%)
Mar 17, 2010 5.073 5.083 5.010 5.023 1,973,801 -0.04(-0.71%)
Mar 16, 2010 5.092 5.092 5.020 5.060 592,522 +0.00(+0.07%)
Mar 15, 2010 5.030 5.056 5.027 5.056 1,229,135 +0.00(+0.00%)
Mar 12, 2010 5.046 5.056 5.001 5.056 639,039 +0.04(+0.72%)
Mar 11, 2010 5.014 5.023 4.958 5.020 705,097 +0.04(+0.73%)
Mar 10, 2010 4.928 4.984 4.928 4.984 534,858 +0.02(+0.46%)
Mar 09, 2010 4.908 4.961 4.902 4.961 425,710 +0.01(+0.27%)
Mar 08, 2010 4.958 4.971 4.938 4.948 425,497 +0.02(+0.40%)
Mar 05, 2010 4.938 4.938 4.899 4.928 493,120 +0.05(+1.01%)
Mar 04, 2010 4.905 4.915 4.836 4.879 1,297,047 +0.01(+0.13%)
Mar 03, 2010 4.964 4.964 4.872 4.872 696,517 -0.05(-0.97%)
Mar 02, 2010 4.896 4.928 4.876 4.920 613,117 +0.06(+1.24%)
Mar 01, 2010 4.789 4.883 4.789 4.860 1,007,516 +0.10(+2.18%)
Feb 26, 2010 4.883 4.883 4.705 4.757 1,410,098 -0.09(-1.87%)
Feb 25, 2010 4.802 4.854 4.715 4.847 341,496 +0.02(+0.33%)
Feb 24, 2010 4.825 4.867 4.786 4.831 329,998 +0.00(+0.07%)
Feb 23, 2010 4.883 4.935 4.828 4.828 636,635 -0.04(-0.86%)
Feb 22, 2010 4.947 4.947 4.862 4.870 517,008 -0.04(-0.79%)
Feb 19, 2010 4.834 4.909 4.818 4.909 678,263 +0.08(+1.61%)
Feb 18, 2010 4.802 4.850 4.786 4.831 528,598 +0.05(+0.95%)
Feb 17, 2010 4.812 4.818 4.773 4.786 413,378 +0.01(+0.20%)
Feb 16, 2010 4.695 4.834 4.695 4.776 518,613 +0.08(+1.65%)
Feb 12, 2010 4.721 4.698 4.698 4.698 539,023 -0.05(-1.09%)
Feb 11, 2010 4.731 4.757 4.676 4.750 678,313 +0.01(+0.27%)
Feb 10, 2010 4.692 4.747 4.647 4.737 655,023 +0.04(+0.90%)
Feb 09, 2010 4.621 4.718 4.621 4.695 598,371 +0.11(+2.33%)
Feb 08, 2010 4.653 4.660 4.537 4.589 836,250 -0.08(-1.66%)
Feb 05, 2010 4.786 4.812 4.572 4.666 1,300,188 -0.14(-2.89%)
Feb 04, 2010 4.935 4.935 4.795 4.805 573,440 -0.09(-1.91%)
Feb 03, 2010 4.915 4.970 4.854 4.899 444,764 -0.02(-0.33%)
Feb 02, 2010 4.850 4.947 4.805 4.915 526,291 +0.10(+2.15%)
Feb 01, 2010 4.825 4.844 4.770 4.812 573,573 +0.04(+0.81%)
Jan 29, 2010 4.828 4.834 4.768 4.773 412,722 -0.04(-0.74%)
Jan 28, 2010 4.841 4.863 4.724 4.808 509,867 -0.03(-0.55%)
Jan 27, 2010 4.954 4.954 4.711 4.835 836,835 -0.10(-2.12%)
Jan 26, 2010 4.905 4.973 4.886 4.940 614,486 +0.02(+0.43%)
Jan 25, 2010 5.015 5.019 4.909 4.918 608,048 -0.00(-0.01%)
Jan 22, 2010 5.012 5.038 4.915 4.919 566,692 -0.12(-2.43%)
Jan 21, 2010 5.164 5.171 5.041 5.041 457,288 -0.10(-1.89%)
Jan 20, 2010 5.174 5.177 5.125 5.138 435,709 -0.05(-0.87%)
Jan 19, 2010 5.129 5.196 5.129 5.184 495,280 +0.03(+0.63%)
Jan 15, 2010 5.135 5.151 5.151 5.151 643,550 -0.01(-0.19%)
Jan 14, 2010 5.129 5.196 5.129 5.161 422,238 -0.02(-0.31%)
Jan 13, 2010 5.106 5.177 5.057 5.177 608,496 +0.12(+2.30%)
Jan 12, 2010 5.090 5.090 4.999 5.061 676,238 -0.04(-0.76%)
Jan 11, 2010 5.167 5.193 5.077 5.099 801,994 -0.05(-1.07%)
Jan 08, 2010 5.268 5.268 5.154 5.154 962,282 -0.08(-1.48%)
Jan 07, 2010 5.238 5.303 5.226 5.232 649,277 -0.05(-0.92%)
Jan 06, 2010 5.268 5.335 5.232 5.281 592,026 +0.02(+0.37%)
Jan 05, 2010 5.255 5.306 5.223 5.261 665,052 +0.00(+0.06%)
Jan 04, 2010 5.158 5.261 5.158 5.258 835,802 +0.10(+1.94%)
Dec 31, 2009 5.193 5.158 5.158 5.158 395,531 +0.01(+0.13%)
Dec 30, 2009 5.125 5.184 5.117 5.151 485,940 -0.05(-0.87%)
Dec 29, 2009 5.219 5.265 5.193 5.196 483,754 -0.04(-0.80%)
Dec 28, 2009 5.245 5.258 5.187 5.238 499,829 +0.01(+0.12%)
Dec 24, 2009 5.141 5.232 5.141 5.232 178,119 +0.06(+1.25%)
Dec 23, 2009 5.129 5.171 5.106 5.167 563,129 +0.04(+0.82%)
Dec 22, 2009 5.132 5.165 5.103 5.125 600,196 +0.01(+0.19%)
Dec 21, 2009 5.190 5.213 5.109 5.116 790,002 -0.10(-1.86%)
Dec 18, 2009 5.281 5.335 5.174 5.213 1,364,391 -0.08(-1.59%)
Dec 17, 2009 5.329 5.332 5.238 5.297 755,059 +0.07(+1.27%)
Dec 16, 2009 5.310 5.361 5.190 5.230 712,494 -0.02(-0.35%)
Dec 15, 2009 5.378 5.397 5.177 5.248 1,544,415 -0.13(-2.35%)
Dec 14, 2009 5.263 5.426 5.255 5.374 1,378,654 +0.24(+4.59%)
Dec 11, 2009 5.141 5.158 5.103 5.138 655,332 +0.04(+0.70%)
Dec 10, 2009 5.174 5.174 5.093 5.103 768,734 -0.04(-0.75%)
Dec 09, 2009 5.106 5.167 5.074 5.141 1,271,103 +0.06(+1.27%)
Dec 08, 2009 5.077 5.184 4.986 5.077 1,815,912 +0.00(+0.00%)
Dec 07, 2009 4.947 5.106 4.922 5.077 1,901,980 +0.19(+3.97%)
Dec 04, 2009 4.857 4.938 4.821 4.883 814,278 +0.06(+1.34%)
Dec 03, 2009 4.795 4.915 4.789 4.818 1,067,801 +0.01(+0.27%)
Dec 02, 2009 4.656 4.805 4.647 4.805 931,901 +0.13(+2.89%)
Dec 01, 2009 4.595 4.676 4.592 4.670 426,001 +0.12(+2.60%)
Nov 30, 2009 4.495 4.576 4.495 4.552 537,177 +0.04(+0.90%)
Nov 27, 2009 4.443 4.527 4.442 4.511 205,481 -0.05(-1.13%)
Nov 25, 2009 4.501 4.579 4.501 4.563 524,736 +0.10(+2.32%)
Nov 24, 2009 4.459 4.504 4.453 4.459 571,099 -0.01(-0.29%)
Nov 23, 2009 4.469 4.511 4.462 4.472 475,302 +0.02(+0.51%)
Nov 20, 2009 4.365 4.449 4.365 4.449 693,478 +0.07(+1.62%)
Nov 19, 2009 4.407 4.427 4.349 4.378 381,358 -0.06(-1.38%)
Nov 18, 2009 4.433 4.446 4.392 4.440 335,703 +0.00(+0.07%)
Nov 17, 2009 4.433 4.449 4.398 4.437 361,034 -0.01(-0.29%)
Nov 16, 2009 4.401 4.485 4.401 4.449 511,605 +0.07(+1.55%)
Nov 13, 2009 4.385 4.414 4.365 4.382 270,705 +0.01(+0.15%)
Nov 12, 2009 4.437 4.472 4.369 4.375 310,614 -0.08(-1.74%)
Nov 11, 2009 4.456 4.469 4.420 4.453 328,250 +0.02(+0.47%)
Nov 10, 2009 4.411 4.443 4.407 4.432 324,113 +0.03(+0.71%)
Nov 09, 2009 4.356 4.404 4.352 4.401 427,643 +0.07(+1.72%)
Nov 06, 2009 4.310 4.330 4.294 4.327 267,810 +0.00(+0.09%)
Nov 05, 2009 4.230 4.323 4.230 4.323 386,154 +0.10(+2.44%)
Nov 04, 2009 4.207 4.285 4.207 4.220 411,331 +0.03(+0.77%)
Nov 03, 2009 4.168 4.220 4.168 4.188 269,938 -0.03(-0.77%)
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.