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 (%)
Sep 30, 2015 14.86 15.30 14.81 15.29 683,469 +0.61(+4.14%)
Sep 29, 2015 15.06 15.14 14.60 14.68 978,850 -0.36(-2.37%)
Sep 28, 2015 15.58 15.58 15.04 15.04 775,651 -0.53(-3.41%)
Sep 25, 2015 15.53 15.65 15.49 15.57 759,405 +0.08(+0.50%)
Sep 24, 2015 15.45 15.50 15.26 15.49 441,873 +0.01(+0.05%)
Sep 23, 2015 15.79 15.83 15.48 15.48 385,017 -0.31(-1.97%)
Sep 22, 2015 15.95 15.95 15.75 15.80 250,393 -0.23(-1.42%)
Sep 21, 2015 15.91 16.07 15.88 16.02 538,867 +0.17(+1.05%)
Sep 18, 2015 15.84 15.99 15.84 15.86 328,840 -0.13(-0.82%)
Sep 17, 2015 15.82 16.17 15.79 15.99 431,778 +0.15(+0.96%)
Sep 16, 2015 15.61 15.85 15.61 15.84 350,705 +0.22(+1.42%)
Sep 15, 2015 15.56 15.62 15.51 15.62 195,688 +0.08(+0.53%)
Sep 14, 2015 15.60 15.66 15.51 15.53 283,765 -0.06(-0.35%)
Sep 11, 2015 15.74 15.74 15.52 15.59 433,772 -0.19(-1.23%)
Sep 10, 2015 15.82 15.87 15.74 15.78 231,517 -0.03(-0.22%)
Sep 09, 2015 16.09 16.13 15.80 15.82 498,782 -0.26(-1.59%)
Sep 08, 2015 16.05 16.11 15.98 16.07 489,499 +0.17(+1.04%)
Sep 04, 2015 15.92 15.91 15.91 15.91 448,966 -0.19(-1.20%)
Sep 03, 2015 15.99 16.26 15.99 16.10 1,088,087 +0.12(+0.78%)
Sep 02, 2015 16.20 16.22 15.80 15.98 1,572,832 -0.08(-0.47%)
Sep 01, 2015 16.21 16.29 15.95 16.05 450,619 -0.46(-2.76%)
Aug 31, 2015 16.53 16.56 16.24 16.51 619,498 -0.08(-0.50%)
Aug 28, 2015 16.39 16.64 16.36 16.59 438,458 +0.19(+1.18%)
Aug 27, 2015 15.95 16.40 15.95 16.40 1,525,886 +0.60(+3.81%)
Aug 26, 2015 15.77 15.83 15.49 15.80 1,708,579 +0.29(+1.87%)
Aug 25, 2015 15.77 16.11 15.49 15.51 1,131,488 -0.12(-0.80%)
Aug 24, 2015 15.61 16.39 9.689 15.63 1,164,181 -0.69(-4.24%)
Aug 21, 2015 16.59 16.63 16.32 16.32 864,468 -0.32(-1.95%)
Aug 20, 2015 16.87 16.93 16.65 16.65 993,798 -0.28(-1.63%)
Aug 19, 2015 17.04 17.04 16.76 16.92 365,633 -0.15(-0.89%)
Aug 18, 2015 17.22 17.22 17.00 17.08 396,458 -0.12(-0.72%)
Aug 17, 2015 17.07 17.23 17.07 17.20 336,654 +0.14(+0.81%)
Aug 14, 2015 16.98 17.08 16.96 17.06 777,519 +0.12(+0.74%)
Aug 13, 2015 17.08 17.08 16.89 16.94 285,545 -0.15(-0.89%)
Aug 12, 2015 16.80 17.10 16.73 17.09 517,260 +0.33(+1.98%)
Aug 11, 2015 16.73 16.78 16.61 16.76 389,603 -0.02(-0.12%)
Aug 10, 2015 16.57 16.78 16.52 16.78 692,756 +0.27(+1.63%)
Aug 07, 2015 16.52 16.60 16.45 16.51 414,091 -0.02(-0.13%)
Aug 06, 2015 16.51 16.55 16.21 16.53 439,808 +0.01(+0.08%)
Aug 05, 2015 16.80 16.96 16.49 16.52 867,454 -0.26(-1.57%)
Aug 04, 2015 17.01 17.01 16.77 16.78 1,100,694 -0.19(-1.10%)
Aug 03, 2015 17.22 17.22 16.92 16.96 627,052 -0.29(-1.68%)
Jul 31, 2015 17.26 17.35 17.23 17.26 874,773 +0.01(+0.08%)
Jul 30, 2015 17.28 17.28 17.18 17.24 550,856 -0.06(-0.32%)
Jul 29, 2015 17.09 17.31 17.02 17.30 458,647 +0.20(+1.17%)
Jul 28, 2015 16.90 17.14 16.84 17.10 698,576 +0.24(+1.39%)
Jul 27, 2015 16.72 16.90 16.67 16.86 823,011 +0.10(+0.62%)
Jul 24, 2015 16.75 16.83 16.74 16.76 729,935 +0.01(+0.08%)
Jul 23, 2015 16.87 16.87 16.71 16.74 828,457 -0.13(-0.78%)
Jul 22, 2015 17.06 17.10 16.84 16.87 466,053 -0.22(-1.29%)
Jul 21, 2015 17.19 17.25 17.05 17.10 890,032 -0.09(-0.52%)
Jul 20, 2015 17.45 17.45 17.18 17.19 570,985 -0.28(-1.62%)
Jul 17, 2015 17.61 17.63 17.43 17.47 253,150 -0.16(-0.90%)
Jul 16, 2015 17.62 17.66 17.58 17.63 325,365 +0.06(+0.35%)
Jul 15, 2015 17.69 17.75 17.55 17.57 750,920 -0.15(-0.82%)
Jul 14, 2015 17.64 17.75 17.64 17.71 385,920 +0.05(+0.27%)
Jul 13, 2015 17.67 17.84 17.63 17.66 332,025 +0.03(+0.20%)
Jul 10, 2015 17.49 17.66 17.49 17.63 594,599 +0.19(+1.11%)
Jul 09, 2015 17.59 17.71 17.43 17.43 426,453 -0.08(-0.43%)
Jul 08, 2015 17.69 17.75 17.47 17.51 252,776 -0.22(-1.25%)
Jul 07, 2015 17.41 17.76 17.34 17.73 577,035 +0.28(+1.62%)
Jul 06, 2015 17.45 17.53 17.39 17.45 186,587 -0.15(-0.83%)
Jul 02, 2015 17.33 17.59 17.59 17.59 403,130 +0.19(+1.11%)
Jul 01, 2015 17.56 17.77 17.38 17.40 602,764 -0.15(-0.83%)
Jun 30, 2015 17.64 17.74 17.50 17.55 238,037 -0.03(-0.20%)
Jun 29, 2015 17.81 17.84 17.58 17.58 419,467 -0.30(-1.70%)
Jun 26, 2015 17.95 17.96 17.84 17.88 256,116 -0.06(-0.35%)
Jun 25, 2015 18.04 18.11 17.94 17.95 197,656 -0.11(-0.61%)
Jun 24, 2015 18.09 18.15 18.06 18.06 322,694 -0.25(-1.36%)
Jun 23, 2015 18.33 18.36 18.29 18.31 231,947 -0.07(-0.38%)
Jun 22, 2015 18.30 18.44 18.29 18.38 271,854 +0.28(+1.53%)
Jun 19, 2015 18.24 18.24 18.09 18.10 1,253,499 -0.16(-0.86%)
Jun 18, 2015 18.18 18.29 18.15 18.26 278,707 +0.13(+0.69%)
Jun 17, 2015 18.02 18.16 18.00 18.13 175,740 +0.07(+0.40%)
Jun 16, 2015 18.00 18.06 17.97 18.06 392,313 +0.04(+0.23%)
Jun 15, 2015 17.88 18.05 17.57 18.02 528,392 +0.08(+0.46%)
Jun 12, 2015 18.06 18.06 17.92 17.93 260,201 -0.17(-0.92%)
Jun 11, 2015 18.19 18.19 18.09 18.10 493,478 -0.06(-0.30%)
Jun 10, 2015 18.12 18.24 18.12 18.15 201,061 +0.06(+0.34%)
Jun 09, 2015 18.06 18.13 18.06 18.09 400,280 +0.01(+0.04%)
Jun 08, 2015 18.20 18.20 18.05 18.09 330,479 -0.14(-0.76%)
Jun 05, 2015 18.17 18.26 18.07 18.22 757,265 -0.01(-0.08%)
Jun 04, 2015 18.48 18.49 18.22 18.24 294,886 -0.30(-1.60%)
Jun 03, 2015 18.79 18.79 18.51 18.53 229,766 -0.24(-1.29%)
Jun 02, 2015 18.77 18.80 18.69 18.78 258,934 -0.03(-0.15%)
Jun 01, 2015 18.86 18.87 18.75 18.80 536,116 -0.02(-0.11%)
May 29, 2015 18.82 18.90 18.76 18.82 1,282,490 -0.01(-0.04%)
May 28, 2015 18.87 18.91 18.75 18.83 307,968 -0.08(-0.41%)
May 27, 2015 18.85 18.92 18.82 18.91 137,467 +0.05(+0.25%)
May 26, 2015 19.07 19.07 18.80 18.86 193,648 -0.26(-1.36%)
May 22, 2015 19.08 19.12 19.12 19.12 961,121 -0.01(-0.04%)
May 21, 2015 19.12 19.19 19.07 19.13 167,732 +0.04(+0.21%)
May 20, 2015 19.12 19.14 19.06 19.09 523,631 -0.03(-0.14%)
May 19, 2015 19.16 19.16 19.07 19.12 192,245 -0.10(-0.50%)
May 18, 2015 19.14 19.22 18.97 19.21 288,311 +0.06(+0.32%)
May 15, 2015 18.95 19.15 18.91 19.15 175,830 +0.20(+1.06%)
May 14, 2015 18.90 19.04 18.90 18.95 347,234 +0.08(+0.40%)
May 13, 2015 18.87 19.06 18.79 18.87 581,548 +0.10(+0.56%)
May 12, 2015 18.74 18.82 18.62 18.77 198,728 +0.01(+0.03%)
May 11, 2015 18.86 18.86 18.73 18.76 516,123 -0.10(-0.55%)
May 08, 2015 18.80 18.89 18.73 18.87 316,003 +0.20(+1.06%)
May 07, 2015 18.76 18.76 18.58 18.67 190,052 -0.07(-0.35%)
May 06, 2015 19.00 19.00 18.67 18.74 279,296 -0.23(-1.20%)
May 05, 2015 19.17 19.21 18.93 18.96 240,581 -0.17(-0.90%)
May 04, 2015 19.13 19.23 19.13 19.14 224,444 +0.02(+0.12%)
May 01, 2015 19.03 19.12 18.97 19.11 206,923 +0.05(+0.24%)
Apr 30, 2015 19.29 19.29 18.97 19.07 597,357 -0.20(-1.03%)
Apr 29, 2015 19.20 19.30 19.11 19.27 199,701 +0.03(+0.17%)
Apr 28, 2015 19.21 19.25 19.13 19.23 209,344 +0.04(+0.22%)
Apr 27, 2015 19.26 19.36 19.17 19.19 372,103 -0.09(-0.47%)
Apr 24, 2015 19.19 19.30 19.02 19.28 285,493 +0.09(+0.47%)
Apr 23, 2015 19.03 19.22 19.03 19.19 266,943 +0.15(+0.77%)
Apr 22, 2015 18.97 19.09 18.93 19.05 167,956 +0.08(+0.43%)
Apr 21, 2015 19.14 19.14 18.93 18.96 439,406 -0.15(-0.76%)
Apr 20, 2015 18.97 19.21 18.97 19.11 392,430 +0.13(+0.69%)
Apr 17, 2015 19.02 19.03 18.90 18.98 306,535 -0.08(-0.40%)
Apr 16, 2015 18.94 19.09 18.90 19.05 852,652 +0.03(+0.15%)
Apr 15, 2015 18.89 19.09 18.89 19.03 280,075 +0.19(+1.03%)
Apr 14, 2015 18.69 18.87 18.69 18.83 250,475 +0.12(+0.66%)
Apr 13, 2015 18.77 18.82 18.67 18.71 206,461 -0.08(-0.44%)
Apr 10, 2015 18.75 18.80 18.68 18.79 418,147 +0.10(+0.52%)
Apr 09, 2015 18.61 18.69 18.59 18.69 453,042 +0.08(+0.41%)
Apr 08, 2015 18.74 18.74 18.57 18.62 296,464 -0.06(-0.33%)
Apr 07, 2015 18.71 18.76 18.44 18.68 277,258 +0.01(+0.04%)
Apr 06, 2015 18.44 18.77 18.44 18.67 495,150 +0.08(+0.41%)
Apr 02, 2015 18.57 18.60 18.60 18.60 249,425 +0.06(+0.34%)
Apr 01, 2015 18.47 18.65 18.47 18.53 542,911 -0.05(-0.26%)
Mar 31, 2015 18.52 18.67 18.51 18.58 320,002 -0.03(-0.19%)
Mar 30, 2015 18.51 18.65 18.51 18.62 216,494 +0.15(+0.82%)
Mar 27, 2015 18.49 18.56 18.39 18.47 359,884 -0.01(-0.07%)
Mar 26, 2015 18.50 18.65 18.43 18.48 298,280 -0.05(-0.26%)
Mar 25, 2015 18.65 18.71 18.52 18.53 392,743 -0.18(-0.97%)
Mar 24, 2015 18.87 18.87 18.71 18.71 457,084 -0.12(-0.65%)
Mar 23, 2015 18.74 18.87 18.69 18.83 421,427 +0.12(+0.67%)
Mar 20, 2015 18.58 18.74 18.58 18.71 220,764 +0.17(+0.93%)
Mar 19, 2015 18.65 18.65 18.50 18.53 1,016,699 -0.21(-1.10%)
Mar 18, 2015 18.29 18.82 18.20 18.74 304,136 +0.44(+2.41%)
Mar 17, 2015 18.10 18.32 18.04 18.30 216,792 +0.13(+0.72%)
Mar 16, 2015 18.08 18.17 18.04 18.17 1,914,231 +0.12(+0.69%)
Mar 13, 2015 18.11 18.14 17.94 18.04 515,016 -0.19(-1.02%)
Mar 12, 2015 18.15 18.24 18.14 18.23 397,077 +0.14(+0.78%)
Mar 11, 2015 18.25 18.25 18.06 18.09 440,494 -0.15(-0.81%)
Mar 10, 2015 18.27 18.33 18.14 18.24 593,393 -0.10(-0.57%)
Mar 09, 2015 18.49 18.57 18.33 18.34 319,480 -0.11(-0.60%)
Mar 06, 2015 18.78 18.78 18.42 18.45 491,481 -0.39(-2.06%)
Mar 05, 2015 18.82 18.92 18.81 18.84 407,932 +0.04(+0.22%)
Mar 04, 2015 18.96 18.92 18.73 18.80 419,652 -0.12(-0.66%)
Mar 03, 2015 18.71 18.94 18.71 18.92 374,480 +0.14(+0.74%)
Mar 02, 2015 19.02 19.02 18.74 18.78 506,343 -0.21(-1.13%)
Feb 27, 2015 18.97 19.00 18.85 19.00 526,904 +0.10(+0.55%)
Feb 26, 2015 19.20 19.21 18.85 18.89 293,715 -0.32(-1.66%)
Feb 25, 2015 19.36 19.36 19.18 19.21 697,720 -0.07(-0.36%)
Feb 24, 2015 19.36 19.36 19.21 19.28 689,231 +0.01(+0.04%)
Feb 23, 2015 19.25 19.31 19.19 19.27 347,372 -0.06(-0.29%)
Feb 20, 2015 19.28 19.33 19.20 19.33 316,964 +0.08(+0.40%)
Feb 19, 2015 19.22 19.29 19.16 19.25 347,069 -0.07(-0.36%)
Feb 18, 2015 19.23 19.32 19.16 19.32 580,462 +0.08(+0.43%)
Feb 17, 2015 19.24 19.27 19.15 19.24 534,555 +0.00(+0.00%)
Feb 13, 2015 19.41 19.24 19.24 19.24 684,511 -0.02(-0.11%)
Feb 12, 2015 19.18 19.29 19.15 19.26 507,190 +0.19(+0.98%)
Feb 11, 2015 19.17 19.21 19.03 19.07 1,169,110 -0.21(-1.08%)
Feb 10, 2015 19.16 19.30 19.00 19.28 670,618 +0.18(+0.94%)
Feb 09, 2015 19.28 19.34 19.05 19.10 471,117 -0.15(-0.79%)
Feb 06, 2015 19.72 19.72 19.19 19.25 664,933 -0.42(-2.14%)
Feb 05, 2015 19.54 19.72 19.48 19.68 1,010,730 +0.28(+1.44%)
Feb 04, 2015 19.63 19.63 19.36 19.40 607,831 -0.31(-1.56%)
Feb 03, 2015 19.54 19.78 19.45 19.70 631,566 +0.28(+1.42%)
Feb 02, 2015 19.36 19.47 19.20 19.43 1,771,294 +0.19(+1.01%)
Jan 30, 2015 19.25 19.50 19.09 19.23 478,763 -0.10(-0.50%)
Jan 29, 2015 19.24 19.33 18.95 19.33 764,335 +0.13(+0.68%)
Jan 28, 2015 19.58 19.59 19.16 19.20 813,556 -0.33(-1.70%)
Jan 27, 2015 19.40 19.61 19.39 19.53 753,558 -0.02(-0.11%)
Jan 26, 2015 19.54 19.56 19.38 19.55 1,032,802 +0.04(+0.21%)
Jan 23, 2015 19.44 19.63 19.44 19.51 444,177 +0.03(+0.14%)
Jan 22, 2015 19.42 19.57 19.34 19.48 875,460 +0.08(+0.43%)
Jan 21, 2015 19.16 19.42 19.08 19.40 793,900 +0.27(+1.41%)
Jan 20, 2015 19.17 19.26 18.98 19.13 603,797 -0.03(-0.18%)
Jan 16, 2015 18.78 19.16 18.78 19.16 251,519 +0.39(+2.10%)
Jan 15, 2015 18.92 18.93 18.74 18.77 2,117,404 -0.03(-0.15%)
Jan 14, 2015 18.53 18.80 18.39 18.80 615,713 +0.17(+0.89%)
Jan 13, 2015 18.87 18.94 18.49 18.63 588,277 -0.13(-0.70%)
Jan 12, 2015 19.03 19.03 18.65 18.76 339,105 -0.32(-1.67%)
Jan 09, 2015 19.17 19.18 18.95 19.08 685,017 -0.08(-0.40%)
Jan 08, 2015 19.03 19.18 19.02 19.16 722,638 +0.24(+1.24%)
Jan 07, 2015 18.98 19.00 18.78 18.92 440,784 +0.08(+0.44%)
Jan 06, 2015 19.11 19.18 18.71 18.84 639,214 -0.26(-1.34%)
Jan 05, 2015 19.53 19.57 19.07 19.09 730,893 -0.50(-2.54%)
Jan 02, 2015 19.47 19.62 19.43 19.59 1,067,774 +0.12(+0.64%)
Dec 31, 2014 19.65 19.47 19.47 19.47 807,127 -0.19(-0.95%)
Dec 30, 2014 19.78 19.78 19.61 19.65 575,215 -0.12(-0.63%)
Dec 29, 2014 19.59 19.80 19.59 19.78 425,598 +0.17(+0.88%)
Dec 26, 2014 19.45 19.63 19.45 19.61 380,866 +0.13(+0.67%)
Dec 24, 2014 19.37 19.48 19.48 19.48 177,562 +0.15(+0.75%)
Dec 23, 2014 19.27 19.36 19.20 19.33 532,212 -0.01(-0.05%)
Dec 22, 2014 19.25 19.36 19.12 19.34 950,962 +0.05(+0.27%)
Dec 19, 2014 19.30 19.31 19.10 19.29 1,078,302 +0.13(+0.67%)
Dec 18, 2014 19.19 19.24 18.87 19.16 2,082,660 +0.27(+1.41%)
Dec 17, 2014 18.31 18.92 18.31 18.89 371,546 +0.66(+3.60%)
Dec 16, 2014 18.16 18.62 17.99 18.24 586,051 -0.05(-0.26%)
Dec 15, 2014 18.58 18.69 18.17 18.29 1,520,837 -0.24(-1.31%)
Dec 12, 2014 18.70 18.70 18.45 18.53 307,356 -0.27(-1.44%)
Dec 11, 2014 18.74 19.05 18.74 18.80 416,218 +0.05(+0.26%)
Dec 10, 2014 19.19 19.19 18.67 18.75 521,061 -0.55(-2.87%)
Dec 09, 2014 18.98 19.30 18.92 19.30 401,121 +0.21(+1.12%)
Dec 08, 2014 19.41 19.49 18.97 19.09 391,883 -0.42(-2.16%)
Dec 05, 2014 19.60 19.60 19.46 19.51 771,684 -0.06(-0.32%)
Dec 04, 2014 19.39 19.67 19.39 19.57 439,836 +0.17(+0.89%)
Dec 03, 2014 19.21 19.43 19.21 19.40 425,736 +0.21(+1.08%)
Dec 02, 2014 18.87 19.26 18.82 19.19 210,612 +0.28(+1.50%)
Dec 01, 2014 19.20 19.20 18.83 18.91 1,092,112 -0.40(-2.08%)
Nov 28, 2014 19.45 19.45 19.27 19.31 131,225 -0.38(-1.91%)
Nov 26, 2014 19.54 19.68 19.68 19.68 217,325 +0.17(+0.86%)
Nov 25, 2014 19.58 19.61 19.48 19.52 243,378 -0.01(-0.04%)
Nov 24, 2014 19.64 19.68 19.49 19.52 312,865 -0.10(-0.53%)
Nov 21, 2014 19.74 19.79 19.57 19.63 276,971 +0.04(+0.21%)
Nov 20, 2014 19.48 19.63 19.41 19.59 279,329 +0.05(+0.25%)
Nov 19, 2014 19.45 19.57 19.42 19.54 255,592 +0.11(+0.57%)
Nov 18, 2014 19.35 19.48 19.35 19.43 417,407 +0.09(+0.46%)
Nov 17, 2014 19.09 19.35 19.07 19.34 177,156 +0.21(+1.08%)
Nov 14, 2014 19.05 19.15 19.01 19.13 381,300 +0.09(+0.47%)
Nov 13, 2014 19.25 19.25 18.98 19.04 1,100,387 -0.19(-0.97%)
Nov 12, 2014 19.23 19.25 19.09 19.23 204,160 -0.05(-0.25%)
Nov 11, 2014 19.30 19.34 19.21 19.27 185,943 +0.01(+0.04%)
Nov 10, 2014 19.33 19.36 19.22 19.27 194,342 +0.01(+0.07%)
Nov 07, 2014 19.14 19.29 19.14 19.25 407,817 +0.20(+1.05%)
Nov 06, 2014 19.23 19.23 18.96 19.05 483,663 -0.12(-0.65%)
Nov 05, 2014 19.05 19.19 18.89 19.18 2,862,357 +0.28(+1.50%)
Nov 04, 2014 19.22 19.22 18.85 18.89 1,664,140 -0.35(-1.80%)
Nov 03, 2014 19.22 19.33 19.17 19.24 452,034 +0.05(+0.25%)
Oct 31, 2014 19.27 19.27 19.02 19.19 682,751 +0.06(+0.29%)
Oct 30, 2014 19.04 19.20 19.04 19.14 242,071 +0.06(+0.29%)
Oct 29, 2014 19.19 19.22 18.88 19.08 282,257 -0.03(-0.18%)
Oct 28, 2014 18.96 19.13 18.93 19.12 218,823 +0.18(+0.95%)
Oct 27, 2014 18.94 18.99 18.99 18.94 357,448 -0.06(-0.30%)
Oct 24, 2014 18.93 19.01 18.83 18.99 307,693 +0.13(+0.67%)
Oct 23, 2014 18.87 18.98 18.83 18.87 528,088 +0.16(+0.85%)
Oct 22, 2014 18.81 18.98 18.68 18.71 318,166 -0.08(-0.44%)
Oct 21, 2014 18.62 18.80 18.60 18.79 313,958 +0.26(+1.38%)
Oct 20, 2014 18.36 18.54 18.28 18.53 529,158 +0.21(+1.17%)
Oct 17, 2014 18.45 18.52 18.16 18.32 588,293 +0.08(+0.42%)
Oct 16, 2014 17.61 18.33 17.58 18.24 277,211 +0.47(+2.64%)
Oct 15, 2014 17.43 17.82 17.12 17.78 768,069 +0.25(+1.43%)
Oct 14, 2014 17.71 17.88 17.31 17.52 422,714 -0.13(-0.74%)
Oct 13, 2014 18.08 18.21 17.66 17.66 170,668 -0.38(-2.11%)
Oct 10, 2014 18.13 18.25 17.78 18.04 553,607 -0.13(-0.72%)
Oct 09, 2014 18.62 18.68 18.13 18.17 486,519 -0.50(-2.70%)
Oct 08, 2014 18.63 18.68 18.33 18.67 1,793,219 +0.07(+0.37%)
Oct 07, 2014 18.69 18.80 18.58 18.60 105,771 -0.12(-0.66%)
Oct 06, 2014 18.78 18.82 18.65 18.73 321,361 -0.02(-0.11%)
Oct 03, 2014 18.76 18.85 18.67 18.75 287,442 +0.00(+0.00%)
Oct 02, 2014 18.69 18.78 18.47 18.75 240,721 +0.07(+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.