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

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

22.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2014 9.007 9.145 8.993 9.100 261,159 +0.00(+0.05%)
Jan 30, 2014 9.042 9.118 9.042 9.096 379,611 +0.08(+0.94%)
Jan 29, 2014 9.020 9.051 8.980 9.011 290,432 -0.08(-0.88%)
Jan 28, 2014 9.042 9.109 9.042 9.091 250,543 +0.03(+0.34%)
Jan 27, 2014 9.149 9.153 9.029 9.060 241,112 -0.09(-0.97%)
Jan 24, 2014 9.216 9.216 9.145 9.149 384,595 -0.11(-1.15%)
Jan 23, 2014 9.251 9.278 9.220 9.256 385,759 -0.04(-0.38%)
Jan 22, 2014 9.287 9.309 9.260 9.291 345,501 +0.02(+0.24%)
Jan 21, 2014 9.198 9.278 9.198 9.269 357,922 +0.08(+0.92%)
Jan 17, 2014 9.162 9.185 9.185 9.185 345,007 -0.00(-0.05%)
Jan 16, 2014 9.140 9.194 9.136 9.189 296,996 +0.02(+0.24%)
Jan 15, 2014 9.149 9.211 9.149 9.167 427,685 +0.02(+0.19%)
Jan 14, 2014 9.087 9.180 9.087 9.149 256,152 +0.07(+0.74%)
Jan 13, 2014 9.118 9.153 9.073 9.082 455,569 -0.07(-0.73%)
Jan 10, 2014 9.078 9.162 9.078 9.149 349,488 +0.07(+0.78%)
Jan 09, 2014 9.096 9.122 9.060 9.078 392,565 -0.03(-0.34%)
Jan 08, 2014 9.131 9.131 9.056 9.109 458,938 -0.02(-0.20%)
Jan 07, 2014 9.109 9.136 9.082 9.127 531,709 +0.00(+0.05%)
Jan 06, 2014 9.073 9.127 9.051 9.122 509,029 +0.06(+0.64%)
Jan 03, 2014 9.100 9.100 9.029 9.064 320,985 -0.01(-0.10%)
Jan 02, 2014 9.145 9.145 9.024 9.073 409,339 -0.10(-1.07%)
Dec 31, 2013 9.096 9.171 9.171 9.171 672,270 +0.16(+1.73%)
Dec 30, 2013 9.011 9.033 8.971 9.015 493,870 -0.03(-0.34%)
Dec 27, 2013 9.096 9.113 9.033 9.047 258,146 -0.05(-0.54%)
Dec 26, 2013 9.082 9.117 9.073 9.096 357,248 +0.04(+0.49%)
Dec 24, 2013 9.020 9.075 8.998 9.051 222,731 +0.05(+0.54%)
Dec 23, 2013 8.860 9.042 8.860 9.002 579,697 +0.20(+2.33%)
Dec 20, 2013 8.739 8.833 8.713 8.797 371,967 +0.04(+0.46%)
Dec 19, 2013 8.664 8.766 8.646 8.757 352,332 +0.03(+0.36%)
Dec 18, 2013 8.608 8.742 8.604 8.726 320,229 +0.10(+1.11%)
Dec 17, 2013 8.626 8.656 8.595 8.630 399,812 -0.03(-0.35%)
Dec 16, 2013 8.577 8.700 8.577 8.660 425,092 +0.10(+1.17%)
Dec 13, 2013 8.542 8.573 8.538 8.560 278,655 -0.01(-0.15%)
Dec 12, 2013 8.573 8.596 8.547 8.573 337,325 -0.03(-0.31%)
Dec 11, 2013 8.674 8.687 8.599 8.599 370,515 -0.10(-1.11%)
Dec 10, 2013 8.682 8.713 8.674 8.695 292,958 -0.03(-0.30%)
Dec 09, 2013 8.647 8.730 8.647 8.722 437,000 +0.07(+0.86%)
Dec 06, 2013 8.647 8.660 8.639 8.647 489,130 +0.03(+0.30%)
Dec 05, 2013 8.678 8.687 8.579 8.621 733,477 -0.06(-0.65%)
Dec 04, 2013 8.669 8.709 8.647 8.678 434,118 -0.01(-0.15%)
Dec 03, 2013 8.647 8.691 8.612 8.691 533,350 -0.02(-0.20%)
Dec 02, 2013 8.748 8.765 8.704 8.709 283,285 -0.09(-1.04%)
Nov 29, 2013 8.818 8.844 8.787 8.800 82,206 +0.00(+0.05%)
Nov 27, 2013 8.770 8.809 8.770 8.796 233,831 +0.04(+0.50%)
Nov 26, 2013 8.744 8.783 8.713 8.752 552,175 -0.09(-0.99%)
Nov 25, 2013 8.783 8.853 8.770 8.840 406,722 +0.04(+0.50%)
Nov 22, 2013 8.761 8.813 8.761 8.796 307,234 +0.02(+0.20%)
Nov 21, 2013 8.840 8.844 8.770 8.779 339,411 -0.08(-0.94%)
Nov 20, 2013 8.918 8.936 8.835 8.862 375,874 -0.07(-0.78%)
Nov 19, 2013 8.971 8.997 8.905 8.932 338,624 -0.07(-0.73%)
Nov 18, 2013 9.015 9.023 8.980 8.997 290,442 +0.00(+0.05%)
Nov 15, 2013 8.932 9.010 8.905 8.993 377,972 +0.11(+1.23%)
Nov 14, 2013 8.875 8.905 8.805 8.883 386,886 +0.07(+0.74%)
Nov 12, 2013 8.831 8.862 8.796 8.818 377,814 -0.04(-0.49%)
Nov 11, 2013 8.853 8.901 8.805 8.862 193,701 -0.00(-0.05%)
Nov 08, 2013 8.866 8.878 8.796 8.866 254,349 -0.03(-0.39%)
Nov 07, 2013 8.936 8.958 8.893 8.901 355,484 -0.03(-0.34%)
Nov 06, 2013 8.958 9.006 8.918 8.932 398,769 +0.02(+0.25%)
Nov 05, 2013 8.971 8.975 8.897 8.910 250,129 -0.08(-0.88%)
Nov 04, 2013 9.019 9.019 8.958 8.988 206,174 -0.03(-0.34%)
Nov 01, 2013 8.988 9.019 8.988 9.019 303,796 +0.03(+0.29%)
Oct 31, 2013 8.953 9.015 8.953 8.993 241,203 +0.03(+0.34%)
Oct 30, 2013 9.019 9.023 8.945 8.962 273,030 -0.05(-0.53%)
Oct 29, 2013 8.967 9.019 8.967 9.010 211,001 +0.04(+0.44%)
Oct 28, 2013 9.006 9.015 8.962 8.971 285,202 -0.05(-0.53%)
Oct 25, 2013 8.993 9.032 8.988 9.019 263,025 +0.02(+0.24%)
Oct 24, 2013 9.001 9.019 8.988 8.997 201,549 -0.02(-0.19%)
Oct 23, 2013 8.993 9.028 8.975 9.015 399,743 +0.02(+0.24%)
Oct 22, 2013 8.932 9.006 8.927 8.993 500,837 +0.07(+0.73%)
Oct 21, 2013 8.888 8.936 8.840 8.927 262,087 +0.07(+0.79%)
Oct 18, 2013 8.818 8.866 8.787 8.857 354,565 +0.05(+0.60%)
Oct 17, 2013 8.678 8.818 8.665 8.805 290,611 +0.12(+1.36%)
Oct 16, 2013 8.630 8.700 8.630 8.687 261,143 +0.06(+0.71%)
Oct 15, 2013 8.674 8.678 8.612 8.626 333,036 -0.06(-0.70%)
Oct 14, 2013 8.604 8.687 8.604 8.687 270,420 +0.03(+0.40%)
Oct 11, 2013 8.599 8.669 8.582 8.652 162,192 +0.00(+0.05%)
Oct 10, 2013 8.529 8.652 8.529 8.647 313,339 +0.16(+1.91%)
Oct 09, 2013 8.442 8.503 8.438 8.486 283,841 +0.01(+0.15%)
Oct 08, 2013 8.490 8.503 8.473 8.473 282,098 +0.00(+0.00%)
Oct 07, 2013 8.529 8.534 8.468 8.473 340,172 -0.12(-1.42%)
Oct 04, 2013 8.577 8.626 8.569 8.595 176,486 +0.00(+0.05%)
Oct 03, 2013 8.608 8.634 8.538 8.591 332,709 -0.05(-0.56%)
Oct 02, 2013 8.621 8.700 8.577 8.639 406,029 -0.04(-0.50%)
Oct 01, 2013 8.599 8.691 8.599 8.682 385,545 +0.10(+1.22%)
Sep 27, 2013 8.564 8.586 8.534 8.577 235,830 -0.01(-0.15%)
Sep 26, 2013 8.503 8.591 8.494 8.591 256,980 +0.10(+1.18%)
Sep 25, 2013 8.503 8.525 8.477 8.490 481,376 +0.00(+0.00%)
Sep 24, 2013 8.477 8.503 8.468 8.490 407,641 +0.00(+0.00%)
Sep 23, 2013 8.468 8.521 8.468 8.490 479,134 -0.00(-0.05%)
Sep 20, 2013 8.560 8.569 8.490 8.494 365,954 -0.08(-0.97%)
Sep 19, 2013 8.577 8.604 8.569 8.577 399,393 +0.02(+0.26%)
Sep 18, 2013 8.388 8.577 8.367 8.556 396,751 +0.19(+2.26%)
Sep 17, 2013 8.319 8.388 8.319 8.367 321,777 +0.03(+0.41%)
Sep 16, 2013 8.328 8.350 8.276 8.332 330,014 +0.06(+0.67%)
Sep 13, 2013 8.221 8.277 8.221 8.276 576,025 +0.04(+0.43%)
Sep 12, 2013 8.216 8.264 8.204 8.241 352,282 +0.05(+0.57%)
Sep 11, 2013 8.242 8.242 8.195 8.195 483,019 -0.05(-0.62%)
Sep 10, 2013 8.131 8.246 8.131 8.246 309,659 +0.14(+1.75%)
Sep 09, 2013 8.066 8.135 8.066 8.105 312,182 +0.03(+0.37%)
Sep 06, 2013 8.105 8.113 8.070 8.075 290,022 +0.00(+0.00%)
Sep 05, 2013 8.062 8.075 8.028 8.075 534,274 +0.03(+0.32%)
Sep 04, 2013 7.959 8.068 7.959 8.049 280,322 +0.06(+0.70%)
Sep 03, 2013 8.006 8.040 7.972 7.993 349,789 +0.03(+0.43%)
Aug 30, 2013 7.929 7.959 7.903 7.959 373,815 +0.06(+0.71%)
Aug 29, 2013 7.942 7.963 7.903 7.903 640,836 -0.08(-0.97%)
Aug 28, 2013 7.942 7.985 7.920 7.980 427,030 +0.06(+0.76%)
Aug 27, 2013 7.967 7.967 7.899 7.920 488,379 -0.10(-1.23%)
Aug 26, 2013 8.040 8.049 8.019 8.019 411,422 -0.01(-0.11%)
Aug 23, 2013 7.985 8.049 7.985 8.028 386,728 +0.04(+0.48%)
Aug 22, 2013 8.002 8.006 7.972 7.989 307,677 +0.02(+0.27%)
Aug 21, 2013 7.967 8.002 7.942 7.967 447,944 -0.05(-0.64%)
Aug 20, 2013 8.002 8.045 7.985 8.019 377,603 +0.01(+0.11%)
Aug 19, 2013 8.143 8.143 8.010 8.010 410,796 -0.14(-1.69%)
Aug 16, 2013 8.156 8.182 8.137 8.148 305,559 -0.00(-0.05%)
Aug 15, 2013 8.156 8.156 8.105 8.152 586,531 -0.06(-0.68%)
Aug 14, 2013 8.264 8.264 8.204 8.208 487,894 -0.06(-0.73%)
Aug 13, 2013 8.264 8.289 8.221 8.268 517,705 -0.01(-0.16%)
Aug 12, 2013 8.246 8.285 8.238 8.281 247,278 +0.01(+0.16%)
Aug 09, 2013 8.272 8.298 8.255 8.268 330,680 -0.02(-0.26%)
Aug 08, 2013 8.384 8.384 8.285 8.289 600,751 -0.03(-0.36%)
Aug 07, 2013 8.328 8.380 8.319 8.319 352,449 -0.03(-0.41%)
Aug 06, 2013 8.371 8.388 8.328 8.354 352,296 -0.02(-0.21%)
Aug 05, 2013 8.397 8.427 8.371 8.371 311,471 -0.05(-0.56%)
Aug 02, 2013 8.435 8.457 8.401 8.418 281,808 -0.03(-0.41%)
Aug 01, 2013 8.487 8.513 8.392 8.453 521,700 +0.00(+0.00%)
Jul 31, 2013 8.590 8.590 8.405 8.453 725,415 -0.11(-1.30%)
Jul 30, 2013 8.517 8.573 8.495 8.564 263,773 +0.06(+0.71%)
Jul 29, 2013 8.418 8.521 8.418 8.504 270,920 +0.06(+0.71%)
Jul 26, 2013 8.427 8.470 8.384 8.444 362,303 -0.05(-0.56%)
Jul 25, 2013 8.504 8.547 8.465 8.491 353,675 -0.02(-0.25%)
Jul 24, 2013 8.663 8.663 8.495 8.513 485,209 -0.11(-1.29%)
Jul 23, 2013 8.547 8.633 8.500 8.624 520,009 +0.15(+1.72%)
Jul 22, 2013 8.418 8.491 8.427 8.478 412,918 +0.05(+0.61%)
Jul 19, 2013 8.500 8.513 8.418 8.427 308,250 -0.08(-0.96%)
Jul 18, 2013 8.465 8.538 8.444 8.508 253,279 +0.06(+0.70%)
Jul 17, 2013 8.491 8.517 8.410 8.450 186,646 -0.01(-0.14%)
Jul 16, 2013 8.530 8.552 8.457 8.461 264,444 -0.09(-1.05%)
Jul 15, 2013 8.508 8.556 8.465 8.551 304,530 +0.06(+0.76%)
Jul 12, 2013 8.358 8.487 8.358 8.487 301,811 +0.10(+1.23%)
Jul 11, 2013 8.384 8.405 8.324 8.384 512,675 +0.12(+1.51%)
Jul 10, 2013 8.195 8.259 8.143 8.259 399,211 +0.09(+1.10%)
Jul 09, 2013 8.148 8.169 8.132 8.169 471,483 +0.02(+0.26%)
Jul 08, 2013 8.208 8.229 8.118 8.148 448,361 -0.01(-0.16%)
Jul 05, 2013 8.255 8.255 8.118 8.161 338,014 -0.06(-0.78%)
Jul 03, 2013 8.216 8.242 8.143 8.225 341,023 -0.01(-0.16%)
Jul 02, 2013 8.156 8.272 8.126 8.238 703,984 +0.06(+0.68%)
Jul 01, 2013 8.156 8.220 8.126 8.182 675,571 +0.07(+0.90%)
Jun 28, 2013 8.135 8.178 8.092 8.109 1,127,063 +0.01(+0.11%)
Jun 27, 2013 8.156 8.208 8.101 8.101 474,481 +0.01(+0.11%)
Jun 26, 2013 7.955 8.109 7.907 8.092 417,225 +0.23(+2.89%)
Jun 25, 2013 7.779 7.903 7.697 7.864 633,016 +0.18(+2.40%)
Jun 24, 2013 7.856 7.856 7.620 7.680 1,141,695 -0.30(-3.77%)
Jun 21, 2013 8.113 8.113 7.847 7.980 1,174,841 -0.09(-1.12%)
Jun 20, 2013 8.225 8.225 7.980 8.070 1,651,983 -0.19(-2.34%)
Jun 19, 2013 8.427 8.440 8.264 8.264 337,315 -0.16(-1.89%)
Jun 18, 2013 8.362 8.440 8.337 8.422 710,555 +0.11(+1.29%)
Jun 17, 2013 8.303 8.408 8.281 8.315 687,439 +0.05(+0.61%)
Jun 14, 2013 8.159 8.294 8.159 8.265 509,547 +0.06(+0.72%)
Jun 13, 2013 8.008 8.218 7.949 8.206 1,019,631 +0.22(+2.74%)
Jun 12, 2013 8.378 8.387 7.949 7.986 1,119,027 -0.38(-4.58%)
Jun 11, 2013 8.412 8.471 8.345 8.370 340,575 -0.12(-1.39%)
Jun 10, 2013 8.429 8.488 8.374 8.488 366,173 +0.05(+0.65%)
Jun 07, 2013 8.311 8.450 8.281 8.433 578,429 +0.20(+2.41%)
Jun 06, 2013 8.214 8.269 8.180 8.235 706,112 -0.01(-0.10%)
Jun 05, 2013 8.319 8.324 8.210 8.244 501,354 -0.09(-1.06%)
Jun 04, 2013 8.218 8.381 8.193 8.332 541,445 +0.14(+1.70%)
Jun 03, 2013 8.332 8.370 8.155 8.193 1,006,382 -0.16(-1.87%)
May 31, 2013 8.522 8.581 8.349 8.349 705,410 -0.23(-2.65%)
May 30, 2013 8.560 8.694 8.560 8.576 458,753 -0.02(-0.25%)
May 29, 2013 8.846 8.846 8.513 8.598 896,212 -0.27(-3.09%)
May 28, 2013 9.002 9.006 8.842 8.871 377,818 -0.00(-0.05%)
May 24, 2013 8.922 8.922 8.829 8.876 444,007 -0.08(-0.85%)
May 23, 2013 8.922 8.952 8.796 8.952 636,068 -0.10(-1.12%)
May 22, 2013 9.145 9.209 9.006 9.053 475,026 -0.10(-1.06%)
May 21, 2013 9.133 9.171 9.116 9.150 307,658 +0.01(+0.14%)
May 20, 2013 9.145 9.221 9.103 9.137 385,010 -0.03(-0.35%)
May 17, 2013 9.158 9.209 9.124 9.169 433,733 +0.05(+0.49%)
May 16, 2013 9.048 9.133 9.002 9.124 430,752 +0.07(+0.74%)
May 15, 2013 9.002 9.057 8.968 9.057 448,631 +0.04(+0.42%)
May 13, 2013 9.019 9.036 8.985 9.019 338,535 -0.01(-0.14%)
May 10, 2013 9.019 9.032 8.968 9.032 396,926 +0.03(+0.28%)
May 09, 2013 9.032 9.057 8.956 9.006 525,784 -0.01(-0.09%)
May 08, 2013 9.015 9.048 8.979 9.015 535,676 -0.02(-0.23%)
May 07, 2013 8.956 9.036 8.952 9.036 588,015 +0.05(+0.52%)
May 06, 2013 8.960 8.989 8.943 8.989 406,372 +0.00(+0.00%)
May 03, 2013 9.040 8.998 8.947 8.989 524,868 +0.01(+0.14%)
May 02, 2013 8.935 8.989 8.935 8.977 430,757 +0.05(+0.57%)
May 01, 2013 8.939 8.998 8.914 8.926 452,556 -0.04(-0.42%)
Apr 30, 2013 8.964 8.989 8.939 8.964 354,287 -0.02(-0.19%)
Apr 29, 2013 8.952 9.015 8.935 8.981 330,341 +0.03(+0.33%)
Apr 26, 2013 8.905 9.015 8.918 8.952 388,024 +0.01(+0.14%)
Apr 25, 2013 8.930 8.994 8.918 8.939 425,155 +0.03(+0.38%)
Apr 24, 2013 8.871 8.943 8.859 8.905 393,374 +0.00(+0.05%)
Apr 23, 2013 8.876 8.944 8.838 8.901 501,017 +0.08(+0.96%)
Apr 22, 2013 8.871 8.871 8.762 8.817 354,608 -0.03(-0.33%)
Apr 19, 2013 8.694 8.863 8.602 8.846 363,043 +0.14(+1.60%)
Apr 18, 2013 8.640 8.707 8.576 8.707 424,870 +0.06(+0.68%)
Apr 17, 2013 8.804 8.850 8.627 8.648 413,384 -0.24(-2.66%)
Apr 16, 2013 8.749 8.884 8.724 8.884 351,023 +0.20(+2.33%)
Apr 15, 2013 8.787 8.796 8.623 8.682 585,141 -0.13(-1.44%)
Apr 12, 2013 8.732 8.817 8.690 8.808 334,971 +0.01(+0.14%)
Apr 11, 2013 8.703 8.893 8.703 8.796 688,523 +0.07(+0.77%)
Apr 10, 2013 8.766 8.909 8.711 8.728 482,434 -0.04(-0.43%)
Apr 09, 2013 8.648 8.770 8.635 8.766 426,714 +0.14(+1.66%)
Apr 08, 2013 8.665 8.673 8.602 8.623 408,766 -0.04(-0.49%)
Apr 05, 2013 8.635 8.665 8.610 8.665 316,726 -0.03(-0.34%)
Apr 04, 2013 8.678 8.724 8.619 8.694 307,689 -0.00(-0.05%)
Apr 03, 2013 8.682 8.707 8.652 8.699 393,096 +0.01(+0.10%)
Apr 02, 2013 8.716 8.720 8.589 8.690 429,030 +0.02(+0.18%)
Apr 01, 2013 8.720 8.753 8.568 8.675 543,506 -0.05(-0.52%)
Mar 28, 2013 8.652 8.737 8.648 8.720 811,983 +0.09(+1.07%)
Mar 27, 2013 8.547 8.635 8.517 8.627 403,200 +0.06(+0.69%)
Mar 26, 2013 8.492 8.572 8.482 8.568 410,911 +0.13(+1.50%)
Mar 25, 2013 8.463 8.539 8.437 8.442 424,066 +0.02(+0.25%)
Mar 22, 2013 8.484 8.555 8.391 8.421 453,550 -0.04(-0.50%)
Mar 21, 2013 8.471 8.509 8.416 8.463 351,338 -0.03(-0.30%)
Mar 20, 2013 8.307 8.509 8.294 8.488 445,755 +0.24(+2.96%)
Mar 19, 2013 8.492 8.492 8.185 8.244 846,274 -0.21(-2.54%)
Mar 18, 2013 8.513 8.555 8.392 8.458 557,624 -0.12(-1.38%)
Mar 15, 2013 8.398 8.576 8.394 8.576 617,269 +0.16(+1.87%)
Mar 14, 2013 8.320 8.419 8.320 8.419 608,407 +0.06(+0.74%)
Mar 13, 2013 8.336 8.361 8.316 8.357 453,090 +0.03(+0.40%)
Mar 12, 2013 8.353 8.374 8.311 8.324 669,652 -0.04(-0.50%)
Mar 11, 2013 8.324 8.369 8.282 8.365 466,994 +0.05(+0.65%)
Mar 08, 2013 8.245 8.311 8.224 8.311 381,756 +0.07(+0.85%)
Mar 07, 2013 8.229 8.245 8.216 8.241 445,208 +0.00(+0.00%)
Mar 06, 2013 8.229 8.241 8.195 8.241 392,507 +0.03(+0.35%)
Mar 05, 2013 8.195 8.241 8.191 8.212 777,774 +0.04(+0.51%)
Mar 04, 2013 8.109 8.179 8.104 8.171 277,038 +0.02(+0.31%)
Mar 01, 2013 8.129 8.150 8.059 8.146 402,096 +0.02(+0.25%)
Feb 28, 2013 8.142 8.146 8.104 8.125 476,405 -0.02(-0.25%)
Feb 27, 2013 8.059 8.146 7.981 8.146 520,312 +0.10(+1.24%)
Feb 26, 2013 8.005 8.067 7.955 8.046 466,956 +0.05(+0.67%)
Feb 25, 2013 8.067 8.096 7.988 7.993 526,812 -0.05(-0.62%)
Feb 22, 2013 8.051 8.051 7.996 8.042 488,090 +0.04(+0.47%)
Feb 21, 2013 8.067 8.067 7.980 8.005 446,312 -0.07(-0.87%)
Feb 20, 2013 8.137 8.146 8.042 8.075 339,718 -0.06(-0.71%)
Feb 19, 2013 8.109 8.146 8.088 8.133 422,227 +0.03(+0.41%)
Feb 15, 2013 8.084 8.109 8.075 8.100 406,925 +0.03(+0.41%)
Feb 14, 2013 8.088 8.088 8.042 8.067 374,423 -0.03(-0.36%)
Feb 13, 2013 8.092 8.104 8.075 8.096 322,812 +0.01(+0.17%)
Feb 12, 2013 8.104 8.104 8.067 8.082 405,694 -0.02(-0.22%)
Feb 11, 2013 8.104 8.109 8.081 8.100 356,592 +0.01(+0.10%)
Feb 08, 2013 8.051 8.092 8.038 8.092 350,077 +0.08(+0.98%)
Feb 07, 2013 8.075 8.076 8.013 8.013 311,919 -0.06(-0.77%)
Feb 06, 2013 8.071 8.080 8.024 8.075 348,812 +0.05(+0.57%)
Feb 04, 2013 8.084 8.088 8.010 8.030 244,406 -0.07(-0.82%)
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.