North American Energy Infr Fund FT (NY: EMLP )

34.10 +0.14 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 18.78 18.78 18.72 18.77 208,753 +0.03(+0.16%)
Apr 27, 2017 18.75 18.81 18.67 18.74 353,429 -0.04(-0.24%)
Apr 26, 2017 18.80 18.90 18.74 18.79 237,134 -0.05(-0.28%)
Apr 25, 2017 18.77 18.84 18.71 18.84 354,792 +0.05(+0.28%)
Apr 24, 2017 18.72 18.81 18.64 18.79 232,360 +0.13(+0.72%)
Apr 21, 2017 18.64 18.67 18.61 18.65 232,177 +0.02(+0.12%)
Apr 20, 2017 18.62 18.67 18.57 18.63 282,300 -0.03(-0.16%)
Apr 19, 2017 18.81 18.81 18.61 18.66 495,035 -0.14(-0.75%)
Apr 18, 2017 18.77 18.84 18.76 18.80 318,790 -0.01(-0.08%)
Apr 17, 2017 18.80 18.87 18.78 18.81 392,627 +0.04(+0.24%)
Apr 13, 2017 18.90 18.91 18.76 18.77 267,696 -0.13(-0.71%)
Apr 12, 2017 18.90 18.93 18.85 18.90 267,407 -0.01(-0.04%)
Apr 11, 2017 18.93 18.97 18.84 18.91 229,353 -0.02(-0.12%)
Apr 10, 2017 18.96 18.97 18.88 18.93 276,609 +0.05(+0.28%)
Apr 07, 2017 18.98 18.99 18.87 18.88 307,070 -0.07(-0.35%)
Apr 06, 2017 18.84 18.96 18.81 18.95 350,189 +0.15(+0.79%)
Apr 05, 2017 18.87 18.99 18.78 18.80 330,988 -0.03(-0.16%)
Apr 04, 2017 18.75 18.86 18.67 18.83 691,884 +0.07(+0.36%)
Apr 03, 2017 18.82 18.82 18.61 18.76 476,578 -0.02(-0.12%)
Mar 31, 2017 18.66 18.81 18.65 18.79 296,351 +0.12(+0.64%)
Mar 30, 2017 18.74 18.74 18.64 18.67 352,907 -0.03(-0.16%)
Mar 29, 2017 18.60 18.73 18.55 18.70 547,409 +0.10(+0.56%)
Mar 28, 2017 18.60 18.66 18.55 18.59 343,415 +0.01(+0.04%)
Mar 27, 2017 18.55 18.61 18.47 18.58 419,049 -0.04(-0.20%)
Mar 24, 2017 18.56 18.68 18.56 18.62 350,612 +0.10(+0.56%)
Mar 23, 2017 18.48 18.65 18.47 18.52 592,180 +0.03(+0.16%)
Mar 22, 2017 18.45 18.51 18.39 18.49 417,899 +0.01(+0.08%)
Mar 21, 2017 18.52 18.58 18.40 18.47 416,463 -0.00(-0.02%)
Mar 20, 2017 18.53 18.56 18.41 18.48 492,907 -0.09(-0.46%)
Mar 17, 2017 18.61 18.64 18.56 18.56 369,425 +0.01(+0.04%)
Mar 16, 2017 18.65 18.65 18.52 18.55 292,958 -0.07(-0.40%)
Mar 15, 2017 18.41 18.68 18.39 18.63 461,452 +0.32(+1.73%)
Mar 14, 2017 18.37 18.39 18.24 18.31 405,089 -0.13(-0.72%)
Mar 13, 2017 18.40 18.50 18.38 18.44 302,673 +0.03(+0.16%)
Mar 10, 2017 18.39 18.41 18.27 18.41 782,061 +0.13(+0.72%)
Mar 09, 2017 18.33 18.33 18.15 18.28 600,600 -0.07(-0.36%)
Mar 08, 2017 18.59 18.59 18.35 18.35 456,883 -0.31(-1.66%)
Mar 07, 2017 18.64 18.68 18.57 18.66 307,109 +0.01(+0.08%)
Mar 06, 2017 18.62 18.66 18.55 18.64 330,083 -0.01(-0.08%)
Mar 03, 2017 18.68 18.69 18.58 18.66 374,911 -0.02(-0.12%)
Mar 02, 2017 18.66 18.76 18.58 18.68 378,468 +0.00(+0.00%)
Mar 01, 2017 18.68 18.76 18.63 18.68 844,941 +0.02(+0.12%)
Feb 28, 2017 18.58 18.72 18.58 18.66 414,964 +0.02(+0.12%)
Feb 27, 2017 18.71 18.73 18.62 18.64 550,539 -0.06(-0.32%)
Feb 24, 2017 18.69 18.71 18.62 18.69 705,780 -0.02(-0.12%)
Feb 23, 2017 18.76 18.76 18.64 18.72 787,668 +0.05(+0.28%)
Feb 22, 2017 18.72 18.75 18.62 18.66 556,642 -0.11(-0.59%)
Feb 21, 2017 18.74 18.79 18.65 18.77 545,376 +0.11(+0.59%)
Feb 17, 2017 18.66 18.66 18.66 0 +0.00(+0.00%)
Feb 16, 2017 18.72 18.78 18.65 18.66 451,872 -0.02(-0.12%)
Feb 15, 2017 18.65 18.69 18.55 18.69 1,245,078 +0.01(+0.04%)
Feb 14, 2017 18.73 18.73 18.55 18.68 627,533 -0.04(-0.24%)
Feb 13, 2017 18.66 18.72 18.61 18.72 627,795 +0.06(+0.32%)
Feb 10, 2017 18.68 18.70 18.63 18.66 698,569 +0.07(+0.36%)
Feb 09, 2017 18.69 18.70 18.58 18.60 403,327 -0.01(-0.08%)
Feb 08, 2017 18.54 18.64 18.46 18.61 554,572 +0.05(+0.28%)
Feb 07, 2017 18.62 18.65 18.49 18.56 415,190 -0.10(-0.51%)
Feb 06, 2017 18.82 18.82 18.63 18.66 411,164 -0.11(-0.59%)
Feb 03, 2017 18.66 18.82 18.66 18.77 422,236 +0.11(+0.59%)
Feb 02, 2017 18.52 18.66 18.46 18.66 907,507 +0.17(+0.92%)
Feb 01, 2017 18.67 18.67 18.36 18.49 624,467 -0.07(-0.36%)
Jan 31, 2017 18.39 18.55 18.36 18.55 880,785 +0.19(+1.04%)
Jan 30, 2017 18.58 18.58 18.31 18.36 805,020 -0.20(-1.05%)
Jan 27, 2017 19.00 19.00 18.50 18.56 754,102 -0.42(-2.23%)
Jan 26, 2017 19.00 19.02 18.91 18.98 769,325 +0.04(+0.23%)
Jan 25, 2017 18.89 19.00 18.83 18.94 601,738 +0.10(+0.55%)
Jan 24, 2017 18.63 18.88 18.60 18.83 709,358 +0.24(+1.27%)
Jan 23, 2017 18.64 18.68 18.56 18.60 503,036 -0.07(-0.35%)
Jan 20, 2017 18.71 18.75 18.62 18.66 733,222 +0.04(+0.20%)
Jan 19, 2017 18.80 18.80 18.59 18.63 490,071 -0.12(-0.67%)
Jan 18, 2017 18.85 18.88 18.72 18.75 453,216 -0.11(-0.59%)
Jan 17, 2017 18.76 18.89 18.76 18.86 516,025 +0.14(+0.77%)
Jan 13, 2017 18.72 18.72 18.72 0 +0.08(+0.41%)
Jan 12, 2017 18.75 18.77 18.61 18.64 398,743 -0.03(-0.16%)
Jan 11, 2017 18.52 18.69 18.52 18.67 657,372 +0.18(+0.95%)
Jan 10, 2017 18.62 18.62 18.47 18.50 504,050 -0.16(-0.87%)
Jan 09, 2017 18.81 18.81 18.65 18.66 391,056 -0.15(-0.80%)
Jan 06, 2017 18.80 18.86 18.74 18.81 580,747 +0.05(+0.25%)
Jan 05, 2017 18.78 18.82 18.69 18.76 699,038 +0.04(+0.20%)
Jan 04, 2017 18.66 18.75 18.66 18.72 831,176 +0.11(+0.59%)
Jan 03, 2017 18.69 18.69 18.55 18.61 809,099 +0.04(+0.24%)
Dec 30, 2016 18.57 18.57 18.57 0 +0.01(+0.08%)
Dec 29, 2016 18.50 18.61 18.48 18.55 575,178 +0.08(+0.44%)
Dec 28, 2016 18.69 18.69 18.47 18.47 363,254 -0.18(-0.95%)
Dec 27, 2016 18.69 18.71 18.56 18.65 343,193 +0.06(+0.32%)
Dec 23, 2016 18.59 18.59 18.59 0 +0.05(+0.28%)
Dec 22, 2016 18.46 18.57 18.46 18.54 480,288 +0.09(+0.48%)
Dec 21, 2016 18.41 18.51 18.36 18.45 513,501 +0.06(+0.30%)
Dec 20, 2016 18.44 18.44 18.36 18.40 494,019 +0.04(+0.20%)
Dec 19, 2016 18.38 18.45 18.30 18.36 207,085 +0.00(+0.00%)
Dec 16, 2016 18.16 18.36 18.13 18.36 605,275 +0.26(+1.45%)
Dec 15, 2016 18.01 18.13 17.86 18.10 528,154 +0.09(+0.53%)
Dec 14, 2016 18.32 18.37 17.98 18.00 729,279 -0.36(-1.94%)
Dec 13, 2016 18.28 18.37 18.23 18.36 844,885 +0.20(+1.08%)
Dec 12, 2016 18.21 18.28 18.16 18.16 641,123 +0.04(+0.20%)
Dec 09, 2016 18.15 18.18 18.08 18.13 492,818 +0.01(+0.08%)
Dec 08, 2016 18.07 18.13 17.96 18.11 479,178 +0.08(+0.44%)
Dec 07, 2016 17.78 18.04 17.78 18.03 302,285 +0.19(+1.06%)
Dec 06, 2016 17.88 17.88 17.74 17.84 551,679 -0.01(-0.04%)
Dec 05, 2016 17.81 17.87 17.72 17.85 1,106,176 +0.09(+0.53%)
Dec 02, 2016 17.74 17.85 17.72 17.76 479,880 +0.08(+0.45%)
Dec 01, 2016 18.02 18.02 17.67 17.67 508,258 -0.22(-1.22%)
Nov 30, 2016 18.00 18.05 17.89 17.89 540,444 +0.05(+0.29%)
Nov 29, 2016 17.82 17.87 17.73 17.84 713,105 -0.05(-0.29%)
Nov 28, 2016 17.96 18.00 17.89 17.89 361,979 -0.01(-0.08%)
Nov 25, 2016 17.92 17.95 17.86 17.91 107,246 +0.01(+0.04%)
Nov 23, 2016 17.90 17.90 17.90 0 -0.07(-0.37%)
Nov 22, 2016 17.89 18.00 17.84 17.97 798,415 +0.11(+0.61%)
Nov 21, 2016 17.73 17.87 17.71 17.86 670,760 +0.30(+1.70%)
Nov 18, 2016 17.46 17.58 17.46 17.56 582,985 +0.07(+0.38%)
Nov 17, 2016 17.59 17.69 17.48 17.49 396,107 -0.01(-0.04%)
Nov 16, 2016 17.62 17.64 17.43 17.50 692,227 -0.15(-0.83%)
Nov 15, 2016 17.46 17.66 17.41 17.65 259,826 +0.30(+1.72%)
Nov 14, 2016 17.32 17.36 17.16 17.35 1,222,645 +0.03(+0.17%)
Nov 11, 2016 17.46 17.46 17.26 17.32 419,587 -0.22(-1.25%)
Nov 10, 2016 17.72 17.72 17.40 17.54 312,977 -0.13(-0.74%)
Nov 09, 2016 17.68 17.75 17.39 17.67 465,504 -0.01(-0.08%)
Nov 08, 2016 17.57 17.77 17.57 17.68 186,675 +0.06(+0.33%)
Nov 07, 2016 17.51 17.63 17.49 17.62 338,688 +0.23(+1.30%)
Nov 04, 2016 17.58 17.58 17.39 17.40 234,439 -0.09(-0.50%)
Nov 03, 2016 17.52 17.57 17.46 17.49 256,411 -0.03(-0.17%)
Nov 02, 2016 17.71 17.71 17.37 17.51 284,646 -0.30(-1.68%)
Nov 01, 2016 18.13 18.13 17.79 17.81 294,596 -0.23(-1.29%)
Oct 31, 2016 18.03 18.10 17.96 18.05 294,548 -0.01(-0.08%)
Oct 28, 2016 18.15 18.22 18.02 18.06 283,258 -0.08(-0.44%)
Oct 27, 2016 18.27 18.27 18.08 18.14 242,426 -0.04(-0.20%)
Oct 26, 2016 18.03 18.20 18.01 18.18 218,898 +0.04(+0.24%)
Oct 25, 2016 18.20 18.22 18.13 18.13 169,709 -0.07(-0.40%)
Oct 24, 2016 18.20 18.30 18.08 18.21 317,043 -0.01(-0.08%)
Oct 21, 2016 18.21 18.25 18.16 18.22 245,612 -0.08(-0.44%)
Oct 20, 2016 18.29 18.31 18.22 18.30 535,016 -0.03(-0.16%)
Oct 19, 2016 18.29 18.40 18.23 18.33 480,720 +0.09(+0.52%)
Oct 18, 2016 18.26 18.26 18.09 18.24 117,068 +0.16(+0.87%)
Oct 17, 2016 18.10 18.12 18.06 18.08 223,817 +0.02(+0.10%)
Oct 14, 2016 18.17 18.21 18.05 18.06 259,685 -0.03(-0.16%)
Oct 13, 2016 18.05 18.18 17.97 18.09 428,388 +0.02(+0.12%)
Oct 12, 2016 17.92 18.07 17.91 18.07 202,263 +0.09(+0.49%)
Oct 11, 2016 18.16 18.16 17.90 17.98 497,892 -0.22(-1.20%)
Oct 10, 2016 18.05 18.23 18.05 18.20 347,245 +0.22(+1.22%)
Oct 07, 2016 18.02 18.10 17.94 17.98 392,773 -0.04(-0.20%)
Oct 06, 2016 18.08 18.09 17.97 18.02 509,249 -0.03(-0.16%)
Oct 05, 2016 18.13 18.18 18.04 18.05 582,414 +0.06(+0.32%)
Oct 04, 2016 18.33 18.33 17.92 17.99 681,518 -0.31(-1.71%)
Oct 03, 2016 18.44 18.44 18.24 18.30 444,178 -0.15(-0.79%)
Sep 30, 2016 18.59 18.59 18.43 18.45 447,108 +0.00(+0.00%)
Sep 29, 2016 18.59 18.60 18.37 18.45 245,377 -0.14(-0.74%)
Sep 28, 2016 18.36 18.63 18.20 18.59 375,695 +0.25(+1.39%)
Sep 27, 2016 18.37 18.40 18.29 18.33 329,088 -0.07(-0.40%)
Sep 26, 2016 18.50 18.51 18.40 18.40 452,872 -0.04(-0.24%)
Sep 23, 2016 18.56 18.59 18.42 18.45 254,910 -0.13(-0.71%)
Sep 22, 2016 18.55 18.63 18.52 18.58 607,276 +0.17(+0.91%)
Sep 21, 2016 18.13 18.43 18.13 18.41 356,773 +0.37(+2.04%)
Sep 20, 2016 18.11 18.17 18.03 18.04 211,978 -0.05(-0.25%)
Sep 19, 2016 18.02 18.13 18.00 18.09 293,202 +0.20(+1.13%)
Sep 16, 2016 17.68 17.92 17.68 17.89 240,159 +0.06(+0.36%)
Sep 15, 2016 17.76 17.87 17.74 17.82 163,764 +0.07(+0.41%)
Sep 14, 2016 17.71 17.91 17.70 17.75 175,286 +0.03(+0.16%)
Sep 13, 2016 18.02 18.02 17.66 17.72 458,675 -0.43(-2.35%)
Sep 12, 2016 17.84 18.20 17.83 18.15 299,934 +0.14(+0.80%)
Sep 09, 2016 18.34 18.34 17.99 18.00 281,850 -0.52(-2.81%)
Sep 08, 2016 18.45 18.56 18.43 18.52 318,554 +0.17(+0.90%)
Sep 07, 2016 18.24 18.37 18.23 18.36 304,394 +0.14(+0.79%)
Sep 06, 2016 17.97 18.23 17.97 18.21 507,253 +0.28(+1.57%)
Sep 02, 2016 17.81 17.93 17.93 17.93 276,946 +0.22(+1.26%)
Sep 01, 2016 17.63 17.71 17.58 17.71 211,443 +0.05(+0.29%)
Aug 31, 2016 17.70 17.70 17.53 17.66 258,975 -0.04(-0.20%)
Aug 30, 2016 17.89 17.90 17.68 17.69 1,267,902 -0.17(-0.97%)
Aug 29, 2016 17.81 17.87 17.77 17.86 364,183 +0.06(+0.32%)
Aug 26, 2016 17.96 18.12 17.76 17.81 530,042 -0.14(-0.76%)
Aug 25, 2016 17.97 18.00 17.92 17.94 191,594 -0.04(-0.20%)
Aug 24, 2016 18.07 18.07 17.93 17.98 236,768 -0.14(-0.80%)
Aug 23, 2016 18.09 18.16 18.09 18.12 199,241 +0.07(+0.40%)
Aug 22, 2016 18.09 18.12 17.99 18.05 224,660 -0.10(-0.56%)
Aug 19, 2016 18.30 18.30 18.11 18.15 296,102 -0.16(-0.87%)
Aug 18, 2016 18.09 18.32 18.09 18.31 244,891 +0.25(+1.40%)
Aug 17, 2016 18.01 18.06 17.91 18.06 366,434 +0.03(+0.16%)
Aug 16, 2016 18.12 18.13 18.02 18.03 264,385 -0.09(-0.48%)
Aug 15, 2016 18.15 18.22 18.11 18.12 241,724 +0.00(+0.00%)
Aug 12, 2016 18.06 18.22 18.06 18.12 376,608 +0.09(+0.52%)
Aug 11, 2016 17.98 18.05 17.92 18.02 300,663 +0.12(+0.68%)
Aug 10, 2016 17.96 18.02 17.84 17.90 277,457 -0.05(-0.28%)
Aug 09, 2016 18.05 18.07 17.92 17.95 224,374 -0.04(-0.24%)
Aug 08, 2016 17.92 18.06 17.90 17.99 280,860 +0.17(+0.93%)
Aug 05, 2016 17.91 17.91 17.76 17.83 230,800 -0.04(-0.20%)
Aug 04, 2016 17.83 17.97 17.82 17.86 290,075 +0.01(+0.04%)
Aug 03, 2016 17.68 17.89 17.61 17.86 387,091 +0.17(+0.94%)
Aug 02, 2016 17.76 17.78 17.53 17.69 255,451 +0.05(+0.29%)
Aug 01, 2016 17.84 17.86 17.63 17.64 462,351 -0.29(-1.61%)
Jul 29, 2016 17.61 17.97 17.61 17.93 362,780 +0.25(+1.39%)
Jul 28, 2016 17.55 17.71 17.55 17.68 236,462 +0.05(+0.29%)
Jul 27, 2016 17.90 17.91 17.60 17.63 333,479 -0.23(-1.29%)
Jul 26, 2016 17.86 17.99 17.81 17.86 320,679 -0.05(-0.30%)
Jul 25, 2016 17.99 18.02 17.89 17.92 366,577 -0.15(-0.82%)
Jul 22, 2016 18.05 18.07 17.99 18.07 433,848 +0.05(+0.28%)
Jul 21, 2016 18.00 18.11 17.95 18.02 404,398 -0.07(-0.40%)
Jul 20, 2016 18.05 18.13 17.93 18.09 308,399 -0.04(-0.20%)
Jul 19, 2016 18.08 18.12 17.98 18.12 517,120 +0.03(+0.14%)
Jul 18, 2016 18.01 18.12 17.94 18.10 169,961 +0.08(+0.46%)
Jul 15, 2016 18.07 18.07 17.92 18.02 241,123 +0.01(+0.08%)
Jul 14, 2016 18.06 18.06 17.97 18.00 286,462 +0.03(+0.16%)
Jul 13, 2016 17.97 18.04 17.88 17.97 305,375 +0.01(+0.04%)
Jul 12, 2016 17.92 18.06 17.89 17.97 312,399 +0.23(+1.30%)
Jul 11, 2016 17.79 17.81 17.71 17.73 270,236 +0.01(+0.04%)
Jul 08, 2016 17.65 17.77 17.62 17.73 222,224 +0.11(+0.61%)
Jul 07, 2016 17.89 17.93 17.56 17.62 247,421 -0.19(-1.09%)
Jul 06, 2016 17.60 17.83 17.56 17.81 347,852 +0.08(+0.45%)
Jul 05, 2016 17.61 17.76 17.60 17.73 334,750 -0.08(-0.45%)
Jul 01, 2016 17.92 17.81 17.81 17.81 422,969 +0.00(+0.00%)
Jun 30, 2016 17.58 17.81 17.49 17.81 492,418 +0.24(+1.35%)
Jun 29, 2016 17.44 17.60 17.42 17.58 463,489 +0.27(+1.54%)
Jun 28, 2016 17.17 17.34 17.07 17.31 413,260 +0.31(+1.83%)
Jun 27, 2016 17.15 17.15 16.85 17.00 387,641 -0.22(-1.30%)
Jun 24, 2016 16.81 17.39 16.81 17.22 459,668 -0.30(-1.69%)
Jun 23, 2016 17.39 17.52 17.37 17.52 649,237 +0.21(+1.21%)
Jun 22, 2016 17.45 17.46 17.30 17.31 285,774 -0.09(-0.52%)
Jun 21, 2016 17.25 17.45 17.15 17.40 266,182 +0.20(+1.16%)
Jun 20, 2016 17.22 17.30 17.15 17.20 247,186 +0.11(+0.67%)
Jun 17, 2016 17.09 17.10 17.01 17.09 202,703 +0.09(+0.55%)
Jun 16, 2016 16.81 17.03 16.74 16.99 236,933 +0.01(+0.08%)
Jun 15, 2016 16.91 17.11 16.89 16.98 318,394 -0.01(-0.08%)
Jun 14, 2016 16.98 17.04 16.87 16.99 401,081 -0.07(-0.42%)
Jun 13, 2016 17.06 17.17 17.02 17.06 412,770 -0.08(-0.46%)
Jun 10, 2016 17.19 17.23 17.09 17.14 282,109 -0.23(-1.32%)
Jun 09, 2016 17.26 17.41 17.23 17.37 256,821 +0.03(+0.16%)
Jun 08, 2016 17.42 17.44 17.31 17.34 515,934 +0.02(+0.12%)
Jun 07, 2016 17.31 17.39 17.30 17.32 523,788 +0.07(+0.41%)
Jun 06, 2016 17.14 17.29 17.11 17.25 384,217 +0.22(+1.30%)
Jun 03, 2016 16.96 17.07 16.96 17.03 305,783 +0.14(+0.80%)
Jun 02, 2016 16.71 16.90 16.71 16.89 465,325 +0.04(+0.25%)
Jun 01, 2016 16.56 16.85 16.56 16.85 272,319 +0.16(+0.99%)
May 31, 2016 16.58 16.77 16.58 16.68 307,158 +0.08(+0.47%)
May 27, 2016 16.56 16.61 16.61 16.61 444,281 +0.02(+0.13%)
May 26, 2016 16.61 16.66 16.47 16.58 513,500 +0.04(+0.22%)
May 25, 2016 16.49 16.60 16.39 16.55 1,283,212 +0.12(+0.74%)
May 24, 2016 16.48 16.56 16.35 16.43 1,911,494 -0.01(-0.04%)
May 23, 2016 16.44 16.58 16.43 16.43 402,419 -0.13(-0.78%)
May 20, 2016 16.43 16.58 16.40 16.56 168,892 +0.14(+0.88%)
May 19, 2016 16.20 16.43 16.11 16.42 322,095 +0.15(+0.92%)
May 18, 2016 16.51 16.56 16.21 16.27 701,358 -0.31(-1.90%)
May 17, 2016 16.52 16.75 16.52 16.58 212,485 -0.03(-0.17%)
May 16, 2016 16.52 16.63 16.52 16.61 178,967 +0.21(+1.26%)
May 13, 2016 16.45 16.53 16.35 16.41 258,767 -0.06(-0.35%)
May 12, 2016 16.27 16.53 16.27 16.46 258,251 +0.09(+0.52%)
May 11, 2016 16.21 16.44 16.14 16.38 248,267 +0.09(+0.53%)
May 10, 2016 16.26 16.34 16.19 16.29 180,348 +0.15(+0.93%)
May 09, 2016 16.30 16.30 16.00 16.14 328,581 -0.12(-0.75%)
May 06, 2016 16.15 16.31 16.15 16.26 522,380 -0.03(-0.18%)
May 05, 2016 16.45 16.48 16.23 16.29 398,691 +0.06(+0.35%)
May 04, 2016 16.19 16.28 16.11 16.23 133,823 +0.07(+0.44%)
May 03, 2016 16.24 16.24 16.07 16.16 300,690 -0.18(-1.09%)
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.