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 )

23.72 +0.71 (+3.09%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2012 7.419 7.492 7.415 7.448 692,660 +0.04(+0.49%)
Oct 26, 2012 7.448 7.411 7.411 7.411 376,279 -0.02(-0.33%)
Oct 25, 2012 7.504 7.504 7.411 7.435 433,063 -0.02(-0.33%)
Oct 24, 2012 7.460 7.484 7.431 7.460 231,633 +0.04(+0.49%)
Oct 23, 2012 7.488 7.492 7.370 7.423 534,782 -0.08(-1.08%)
Oct 19, 2012 7.577 7.598 7.479 7.504 480,517 -0.08(-1.02%)
Oct 18, 2012 7.649 7.655 7.565 7.582 393,581 -0.08(-1.04%)
Oct 17, 2012 7.646 7.671 7.634 7.661 348,856 +0.02(+0.25%)
Oct 16, 2012 7.573 7.642 7.565 7.642 468,017 +0.10(+1.35%)
Oct 15, 2012 7.488 7.541 7.476 7.541 238,304 +0.06(+0.81%)
Oct 12, 2012 7.492 7.492 7.448 7.480 309,349 +0.01(+0.16%)
Oct 11, 2012 7.488 7.517 7.431 7.468 220,613 +0.01(+0.16%)
Oct 10, 2012 7.476 7.476 7.411 7.456 258,660 -0.02(-0.22%)
Oct 09, 2012 7.492 7.508 7.460 7.472 393,988 -0.01(-0.16%)
Oct 08, 2012 7.484 7.511 7.448 7.484 415,316 -0.04(-0.54%)
Oct 05, 2012 7.504 7.529 7.504 7.525 483,263 +0.03(+0.38%)
Oct 04, 2012 7.488 7.545 7.480 7.496 643,586 +0.01(+0.16%)
Oct 03, 2012 7.508 7.517 7.452 7.484 442,512 +0.02(+0.22%)
Oct 02, 2012 7.626 7.626 7.452 7.468 505,057 -0.02(-0.27%)
Oct 01, 2012 7.496 7.521 7.428 7.488 691,697 +0.09(+1.21%)
Sep 28, 2012 7.431 7.484 7.370 7.399 861,838 -0.01(-0.11%)
Sep 27, 2012 7.370 7.439 7.309 7.407 402,422 +0.07(+0.94%)
Sep 26, 2012 7.407 7.407 7.318 7.338 379,197 -0.06(-0.77%)
Sep 25, 2012 7.439 7.464 7.374 7.395 530,852 -0.04(-0.60%)
Sep 24, 2012 7.415 7.439 7.391 7.439 366,850 +0.00(+0.00%)
Sep 21, 2012 7.419 7.460 7.403 7.439 434,640 +0.04(+0.60%)
Sep 20, 2012 7.383 7.406 7.335 7.395 439,203 -0.01(-0.11%)
Sep 19, 2012 7.387 7.403 7.318 7.403 528,133 +0.03(+0.39%)
Sep 18, 2012 7.318 7.374 7.265 7.374 580,312 +0.06(+0.89%)
Sep 17, 2012 7.337 7.377 7.309 7.309 429,399 -0.08(-1.13%)
Sep 14, 2012 7.357 7.441 7.357 7.393 569,006 +0.00(+0.05%)
Sep 13, 2012 7.357 7.401 7.282 7.389 719,936 +0.02(+0.22%)
Sep 12, 2012 7.266 7.373 7.258 7.373 802,185 +0.11(+1.48%)
Sep 11, 2012 7.218 7.266 7.206 7.266 445,103 +0.06(+0.83%)
Sep 10, 2012 7.238 7.254 7.206 7.206 352,133 -0.04(-0.55%)
Sep 07, 2012 7.234 7.262 7.226 7.246 341,857 +0.00(+0.00%)
Sep 06, 2012 7.098 7.246 7.098 7.246 802,137 +0.16(+2.19%)
Sep 05, 2012 7.134 7.134 7.059 7.090 353,394 -0.04(-0.61%)
Sep 04, 2012 7.122 7.186 7.102 7.134 386,995 +0.00(+0.06%)
Aug 31, 2012 7.079 7.142 7.079 7.130 291,679 +0.06(+0.90%)
Aug 30, 2012 7.083 7.087 7.035 7.067 356,310 -0.03(-0.45%)
Aug 29, 2012 7.098 7.110 7.063 7.098 345,957 +0.02(+0.28%)
Aug 27, 2012 7.130 7.130 7.059 7.079 501,013 -0.03(-0.45%)
Aug 24, 2012 7.122 7.146 7.095 7.110 432,772 -0.01(-0.17%)
Aug 23, 2012 7.126 7.134 7.079 7.122 475,014 -0.03(-0.39%)
Aug 22, 2012 7.130 7.158 7.106 7.150 409,759 +0.02(+0.28%)
Aug 21, 2012 7.118 7.138 7.106 7.130 564,851 +0.02(+0.34%)
Aug 20, 2012 7.114 7.122 7.102 7.106 379,183 -0.00(-0.06%)
Aug 17, 2012 7.122 7.126 7.102 7.110 335,814 -0.01(-0.17%)
Aug 16, 2012 7.118 7.122 7.094 7.122 462,713 +0.02(+0.22%)
Aug 15, 2012 7.079 7.106 7.067 7.106 482,165 +0.04(+0.51%)
Aug 14, 2012 7.122 7.122 7.067 7.071 294,218 -0.02(-0.22%)
Aug 13, 2012 7.087 7.122 7.067 7.087 299,950 -0.02(-0.28%)
Aug 10, 2012 7.031 7.133 7.023 7.106 218,555 -0.03(-0.39%)
Aug 09, 2012 7.122 7.146 7.067 7.134 304,097 +0.02(+0.34%)
Aug 08, 2012 7.158 7.158 7.051 7.110 282,631 -0.06(-0.78%)
Aug 07, 2012 7.134 7.166 7.130 7.166 320,020 +0.07(+0.95%)
Aug 06, 2012 7.083 7.116 7.079 7.098 349,368 +0.02(+0.22%)
Aug 03, 2012 7.134 7.164 7.083 7.083 351,671 -0.00(-0.06%)
Aug 02, 2012 7.102 7.118 7.051 7.087 348,873 -0.04(-0.61%)
Aug 01, 2012 7.126 7.138 7.106 7.130 331,858 +0.02(+0.22%)
Jul 31, 2012 7.118 7.134 7.094 7.114 380,622 +0.00(+0.00%)
Jul 30, 2012 7.122 7.154 7.067 7.114 362,045 -0.02(-0.33%)
Jul 27, 2012 7.039 7.146 7.039 7.138 460,473 +0.14(+1.93%)
Jul 26, 2012 6.939 7.011 6.939 7.003 285,643 +0.13(+1.94%)
Jul 25, 2012 6.848 6.895 6.828 6.869 306,722 +0.06(+0.84%)
Jul 24, 2012 7.007 7.007 6.800 6.812 508,014 -0.18(-2.56%)
Jul 23, 2012 6.943 6.995 6.912 6.991 387,575 -0.02(-0.23%)
Jul 20, 2012 6.927 7.007 6.899 7.007 281,107 +0.04(+0.63%)
Jul 19, 2012 7.003 7.003 6.931 6.963 360,457 -0.03(-0.46%)
Jul 18, 2012 6.959 7.015 6.951 6.995 344,512 +0.03(+0.40%)
Jul 17, 2012 6.959 6.991 6.894 6.967 383,752 +0.02(+0.23%)
Jul 16, 2012 6.931 6.963 6.907 6.951 325,897 +0.04(+0.52%)
Jul 13, 2012 6.832 6.943 6.832 6.915 294,826 +0.08(+1.22%)
Jul 12, 2012 6.804 6.840 6.768 6.832 242,550 -0.00(-0.06%)
Jul 11, 2012 6.883 6.923 6.768 6.836 245,557 -0.03(-0.41%)
Jul 10, 2012 6.927 6.955 6.836 6.864 285,563 -0.02(-0.23%)
Jul 09, 2012 6.832 6.887 6.828 6.879 213,496 +0.02(+0.29%)
Jul 06, 2012 6.943 6.951 6.856 6.860 289,531 -0.12(-1.71%)
Jul 05, 2012 6.919 7.011 6.872 6.979 396,929 +0.03(+0.40%)
Jul 03, 2012 6.923 6.967 6.895 6.951 314,732 +0.03(+0.46%)
Jul 02, 2012 6.844 6.923 6.820 6.919 422,047 +0.07(+1.05%)
Jun 29, 2012 6.760 6.907 6.760 6.848 909,035 +0.23(+3.49%)
Jun 28, 2012 6.549 6.617 6.481 6.617 586,521 +0.04(+0.61%)
Jun 27, 2012 6.469 6.581 6.465 6.577 376,814 +0.13(+1.98%)
Jun 26, 2012 6.469 6.509 6.442 6.450 452,661 +0.00(+0.06%)
Jun 25, 2012 6.442 6.461 6.378 6.446 430,248 -0.04(-0.61%)
Jun 22, 2012 6.501 6.549 6.454 6.485 375,079 +0.02(+0.31%)
Jun 21, 2012 6.553 6.573 6.434 6.465 437,060 -0.06(-0.92%)
Jun 20, 2012 6.569 6.601 6.509 6.525 268,271 -0.04(-0.67%)
Jun 19, 2012 6.561 6.617 6.522 6.569 446,846 +0.05(+0.79%)
Jun 18, 2012 6.451 6.525 6.428 6.517 537,533 +0.05(+0.78%)
Jun 15, 2012 6.482 6.502 6.445 6.467 339,513 +0.02(+0.36%)
Jun 14, 2012 6.369 6.467 6.369 6.443 299,318 +0.09(+1.41%)
Jun 13, 2012 6.389 6.424 6.334 6.354 354,581 -0.05(-0.73%)
Jun 12, 2012 6.315 6.400 6.315 6.400 219,536 +0.10(+1.61%)
Jun 11, 2012 6.435 6.443 6.287 6.299 338,866 -0.09(-1.34%)
Jun 08, 2012 6.326 6.385 6.303 6.385 272,146 +0.03(+0.43%)
Jun 07, 2012 6.342 6.408 6.342 6.357 431,221 +0.07(+1.05%)
Jun 06, 2012 6.283 6.326 6.252 6.291 450,155 +0.07(+1.13%)
Jun 05, 2012 6.170 6.221 6.139 6.221 317,192 +0.06(+0.95%)
Jun 04, 2012 6.159 6.202 6.089 6.163 475,531 -0.02(-0.38%)
Jun 01, 2012 6.221 6.268 6.163 6.186 313,488 -0.11(-1.79%)
May 31, 2012 6.303 6.330 6.268 6.299 328,361 -0.04(-0.68%)
May 30, 2012 6.400 6.400 6.311 6.342 312,566 -0.09(-1.33%)
May 29, 2012 6.428 6.448 6.396 6.428 325,504 +0.03(+0.49%)
May 25, 2012 6.389 6.412 6.361 6.396 258,081 +0.02(+0.31%)
May 24, 2012 6.393 6.393 6.334 6.377 272,923 +0.00(+0.06%)
May 23, 2012 6.283 6.373 6.276 6.373 417,310 +0.04(+0.55%)
May 22, 2012 6.315 6.412 6.315 6.338 379,099 +0.02(+0.25%)
May 21, 2012 6.303 6.326 6.241 6.322 322,904 +0.03(+0.50%)
May 18, 2012 6.361 6.369 6.272 6.291 339,174 -0.05(-0.80%)
May 17, 2012 6.451 6.451 6.338 6.342 395,218 -0.10(-1.51%)
May 16, 2012 6.486 6.498 6.428 6.439 312,702 -0.04(-0.66%)
May 15, 2012 6.541 6.568 6.459 6.482 404,341 -0.06(-0.89%)
May 14, 2012 6.618 6.618 6.541 6.541 391,611 -0.12(-1.76%)
May 11, 2012 6.665 6.716 6.657 6.657 268,377 -0.02(-0.29%)
May 10, 2012 6.669 6.696 6.650 6.677 454,034 +0.05(+0.71%)
May 09, 2012 6.630 6.661 6.591 6.630 586,230 -0.09(-1.28%)
May 08, 2012 6.654 6.716 6.622 6.716 445,173 +0.01(+0.12%)
May 07, 2012 6.681 6.720 6.681 6.708 256,851 -0.02(-0.29%)
May 04, 2012 6.696 6.763 6.696 6.728 344,788 -0.03(-0.40%)
May 03, 2012 6.763 6.805 6.751 6.755 340,619 -0.04(-0.52%)
May 02, 2012 6.774 6.790 6.731 6.790 470,800 -0.05(-0.80%)
May 01, 2012 6.751 6.856 6.751 6.844 402,837 +0.07(+0.98%)
Apr 30, 2012 6.751 6.802 6.751 6.778 353,976 -0.03(-0.40%)
Apr 27, 2012 6.790 6.817 6.790 6.805 263,377 -0.01(-0.17%)
Apr 26, 2012 6.770 6.817 6.751 6.817 341,153 +0.04(+0.57%)
Apr 25, 2012 6.692 6.778 6.692 6.778 400,234 +0.12(+1.75%)
Apr 24, 2012 6.634 6.681 6.622 6.661 518,313 +0.04(+0.53%)
Apr 23, 2012 6.630 6.642 6.564 6.626 380,124 -0.07(-0.99%)
Apr 20, 2012 6.630 6.692 6.630 6.692 339,795 +0.08(+1.18%)
Apr 19, 2012 6.677 6.677 6.576 6.615 701,711 -0.05(-0.82%)
Apr 18, 2012 6.681 6.689 6.654 6.669 444,875 -0.04(-0.58%)
Apr 17, 2012 6.673 6.731 6.673 6.708 940,586 +0.05(+0.80%)
Apr 16, 2012 6.763 6.774 6.650 6.655 421,173 -0.07(-1.08%)
Apr 13, 2012 6.677 6.767 6.626 6.728 472,458 +0.05(+0.70%)
Apr 12, 2012 6.650 6.700 6.650 6.681 636,480 +0.04(+0.53%)
Apr 11, 2012 6.735 6.755 6.634 6.646 632,185 -0.06(-0.93%)
Apr 10, 2012 6.767 6.817 6.661 6.708 411,090 -0.05(-0.69%)
Apr 09, 2012 6.720 6.770 6.701 6.755 345,871 -0.01(-0.12%)
Apr 05, 2012 6.841 6.844 6.732 6.763 339,166 -0.12(-1.81%)
Apr 04, 2012 6.708 6.911 6.700 6.887 616,621 +0.01(+0.17%)
Apr 03, 2012 6.903 6.938 6.860 6.876 479,091 -0.05(-0.79%)
Apr 02, 2012 6.821 6.953 6.798 6.930 503,278 +0.07(+1.08%)
Mar 30, 2012 6.739 6.992 6.739 6.856 781,046 +0.12(+1.85%)
Mar 29, 2012 6.724 6.735 6.661 6.731 327,142 -0.02(-0.35%)
Mar 28, 2012 6.802 6.813 6.728 6.755 349,288 -0.07(-0.97%)
Mar 27, 2012 6.805 6.833 6.770 6.821 590,745 +0.02(+0.23%)
Mar 26, 2012 6.728 6.805 6.728 6.805 471,639 +0.09(+1.33%)
Mar 23, 2012 6.692 6.716 6.665 6.716 359,836 +0.02(+0.29%)
Mar 22, 2012 6.728 6.728 6.661 6.696 356,602 -0.05(-0.81%)
Mar 21, 2012 6.759 6.774 6.731 6.751 368,449 +0.01(+0.12%)
Mar 20, 2012 6.731 6.763 6.724 6.743 404,985 -0.02(-0.29%)
Mar 19, 2012 6.829 6.829 6.759 6.763 399,882 -0.07(-0.97%)
Mar 16, 2012 6.895 6.895 6.814 6.829 340,131 -0.05(-0.68%)
Mar 15, 2012 6.844 6.887 6.798 6.876 391,211 +0.04(+0.63%)
Mar 14, 2012 6.814 6.844 6.795 6.833 557,716 +0.01(+0.11%)
Mar 13, 2012 6.806 6.833 6.798 6.825 794,934 +0.02(+0.28%)
Mar 12, 2012 6.745 6.806 6.741 6.806 366,795 +0.03(+0.39%)
Mar 09, 2012 6.737 6.798 6.737 6.779 302,470 +0.04(+0.62%)
Mar 08, 2012 6.756 6.756 6.688 6.737 529,391 +0.04(+0.63%)
Mar 07, 2012 6.699 6.737 6.680 6.695 515,787 -0.00(-0.06%)
Mar 06, 2012 6.722 6.733 6.665 6.699 467,018 -0.06(-0.96%)
Mar 05, 2012 6.779 6.810 6.756 6.764 425,066 -0.04(-0.56%)
Mar 02, 2012 6.879 6.879 6.776 6.802 536,803 -0.08(-1.12%)
Mar 01, 2012 6.749 6.890 6.749 6.879 636,130 +0.11(+1.70%)
Feb 29, 2012 6.756 6.779 6.737 6.764 632,481 +0.01(+0.17%)
Feb 28, 2012 6.711 6.753 6.701 6.753 429,008 +0.04(+0.57%)
Feb 27, 2012 6.688 6.745 6.680 6.714 387,501 -0.03(-0.51%)
Feb 24, 2012 6.695 6.749 6.695 6.749 346,300 +0.06(+0.91%)
Feb 23, 2012 6.680 6.726 6.665 6.688 339,463 +0.01(+0.17%)
Feb 22, 2012 6.627 6.722 6.627 6.676 527,707 +0.05(+0.81%)
Feb 21, 2012 6.691 6.733 6.619 6.623 405,533 -0.07(-1.03%)
Feb 17, 2012 6.711 6.714 6.630 6.691 387,365 +0.00(+0.06%)
Feb 16, 2012 6.516 6.695 6.516 6.688 776,850 +0.15(+2.34%)
Feb 15, 2012 6.588 6.608 6.531 6.535 426,001 -0.05(-0.70%)
Feb 14, 2012 6.623 6.623 6.531 6.581 472,370 -0.05(-0.69%)
Feb 13, 2012 6.733 6.745 6.623 6.627 370,012 -0.05(-0.80%)
Feb 10, 2012 6.650 6.684 6.650 6.680 378,942 -0.01(-0.11%)
Feb 09, 2012 6.672 6.718 6.661 6.688 395,465 +0.01(+0.17%)
Feb 08, 2012 6.619 6.676 6.600 6.676 479,305 +0.07(+1.04%)
Feb 07, 2012 6.604 6.619 6.581 6.608 396,576 +0.00(+0.06%)
Feb 06, 2012 6.558 6.623 6.558 6.604 334,891 -0.01(-0.12%)
Feb 03, 2012 6.653 6.657 6.600 6.611 333,786 +0.00(+0.04%)
Feb 02, 2012 6.535 6.621 6.524 6.609 551,908 +0.06(+0.96%)
Feb 01, 2012 6.524 6.569 6.493 6.546 602,584 +0.09(+1.42%)
Jan 31, 2012 6.588 6.604 6.447 6.455 628,295 -0.12(-1.86%)
Jan 30, 2012 6.508 6.577 6.474 6.577 603,609 +0.05(+0.70%)
Jan 27, 2012 6.375 6.552 6.375 6.531 803,998 +0.16(+2.52%)
Jan 26, 2012 6.375 6.447 6.370 6.371 442,204 +0.00(+0.06%)
Jan 25, 2012 6.337 6.375 6.321 6.367 455,711 +0.01(+0.18%)
Jan 24, 2012 6.298 6.356 6.298 6.356 917,184 +0.06(+0.91%)
Jan 23, 2012 6.352 6.390 6.298 6.298 637,726 -0.02(-0.24%)
Jan 20, 2012 6.378 6.436 6.314 6.314 644,746 -0.06(-0.90%)
Jan 19, 2012 6.382 6.394 6.330 6.371 559,752 +0.02(+0.24%)
Jan 18, 2012 6.329 6.375 6.317 6.356 625,735 +0.05(+0.85%)
Jan 17, 2012 6.378 6.390 6.298 6.302 769,918 -0.02(-0.24%)
Jan 13, 2012 6.298 6.333 6.279 6.317 577,498 +0.00(+0.00%)
Jan 12, 2012 6.333 6.352 6.314 6.317 580,073 -0.02(-0.24%)
Jan 11, 2012 6.325 6.352 6.306 6.333 791,735 +0.02(+0.24%)
Jan 10, 2012 6.314 6.356 6.298 6.317 1,377,954 +0.09(+1.47%)
Jan 09, 2012 6.203 6.256 6.165 6.226 521,372 +0.01(+0.12%)
Jan 06, 2012 6.260 6.275 6.161 6.218 701,608 -0.08(-1.27%)
Jan 05, 2012 6.157 6.298 6.127 6.298 771,854 +0.13(+2.04%)
Jan 04, 2012 6.142 6.172 6.100 6.172 404,954 +0.14(+2.34%)
Dec 30, 2011 6.081 6.104 6.027 6.031 675,439 +0.00(+0.00%)
Dec 29, 2011 5.966 6.062 5.966 6.031 636,452 +0.04(+0.64%)
Dec 28, 2011 6.016 6.039 5.978 5.993 420,950 -0.06(-0.95%)
Dec 27, 2011 5.959 6.050 5.936 6.050 584,003 +0.11(+1.86%)
Dec 23, 2011 5.966 5.991 5.936 5.940 631,766 -0.00(-0.06%)
Dec 21, 2011 5.878 5.947 5.817 5.943 630,003 +0.05(+0.84%)
Dec 20, 2011 5.808 5.894 5.808 5.894 587,952 +0.13(+2.20%)
Dec 19, 2011 5.864 5.875 5.763 5.767 356,833 -0.07(-1.28%)
Dec 16, 2011 5.815 5.856 5.808 5.841 394,582 +0.06(+0.97%)
Dec 15, 2011 5.812 5.829 5.715 5.786 531,494 +0.00(+0.00%)
Dec 14, 2011 5.815 5.834 5.745 5.786 279,414 -0.06(-1.02%)
Dec 13, 2011 5.968 5.980 5.804 5.845 410,101 -0.10(-1.63%)
Dec 12, 2011 5.905 5.942 5.860 5.942 381,690 -0.03(-0.44%)
Dec 09, 2011 5.909 5.980 5.905 5.968 382,178 +0.06(+1.05%)
Dec 08, 2011 5.991 5.994 5.879 5.906 268,806 -0.11(-1.90%)
Dec 07, 2011 5.953 6.025 5.894 6.021 445,448 +0.03(+0.50%)
Dec 06, 2011 6.013 6.024 5.957 5.991 426,971 -0.01(-0.13%)
Dec 05, 2011 6.021 6.074 5.987 5.999 348,450 +0.04(+0.63%)
Dec 02, 2011 6.032 6.032 5.938 5.961 481,188 -0.02(-0.37%)
Dec 01, 2011 5.871 5.983 5.841 5.983 474,090 +0.08(+1.33%)
Nov 30, 2011 5.883 5.920 5.875 5.905 493,957 +0.15(+2.59%)
Nov 29, 2011 5.696 5.759 5.696 5.756 315,530 +0.06(+1.11%)
Nov 28, 2011 5.797 5.853 5.685 5.692 411,246 -0.02(-0.39%)
Nov 25, 2011 5.718 5.781 5.700 5.715 106,809 -0.01(-0.20%)
Nov 23, 2011 5.771 5.786 5.718 5.726 240,866 -0.09(-1.60%)
Nov 22, 2011 5.819 5.856 5.786 5.819 282,593 -0.01(-0.13%)
Nov 21, 2011 5.819 5.860 5.745 5.827 416,144 -0.07(-1.20%)
Nov 18, 2011 5.950 5.980 5.871 5.897 300,029 -0.01(-0.25%)
Nov 17, 2011 5.924 5.935 5.838 5.912 432,577 -0.01(-0.13%)
Nov 16, 2011 5.894 5.980 5.834 5.920 390,893 -0.01(-0.25%)
Nov 15, 2011 5.890 5.961 5.856 5.935 402,479 +0.00(+0.06%)
Nov 14, 2011 6.021 6.032 5.912 5.931 376,210 -0.08(-1.36%)
Nov 11, 2011 6.006 6.050 5.968 6.013 648,759 +0.08(+1.29%)
Nov 10, 2011 5.998 6.021 5.897 5.937 416,881 +0.01(+0.09%)
Nov 09, 2011 5.927 6.032 5.912 5.931 466,371 -0.11(-1.85%)
Nov 08, 2011 6.047 6.088 5.975 6.043 326,685 +0.02(+0.37%)
Nov 07, 2011 6.050 6.084 5.991 6.021 392,343 -0.05(-0.80%)
Nov 04, 2011 6.095 6.100 6.013 6.069 346,938 -0.06(-0.91%)
Nov 03, 2011 6.050 6.125 6.009 6.125 424,921 +0.12(+1.92%)
Nov 02, 2011 6.017 6.047 5.983 6.009 274,387 +0.09(+1.45%)
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.