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 +0.05 (+0.22%)
Official Closing 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 (%)
Oct 30, 2015 9.888 10.03 9.888 10.02 373,922 +0.15(+1.48%)
Oct 29, 2015 9.908 9.964 9.835 9.873 288,476 -0.09(-0.91%)
Oct 28, 2015 9.989 10.06 9.908 9.964 270,848 -0.02(-0.20%)
Oct 27, 2015 10.05 10.05 9.964 9.984 248,954 -0.08(-0.75%)
Oct 26, 2015 10.14 10.14 10.03 10.06 237,814 -0.12(-1.18%)
Oct 23, 2015 10.18 10.21 10.09 10.18 291,192 +0.04(+0.35%)
Oct 22, 2015 10.07 10.17 10.07 10.14 290,149 +0.11(+1.10%)
Oct 21, 2015 10.06 10.10 10.03 10.03 316,833 -0.03(-0.25%)
Oct 20, 2015 10.02 10.14 10.02 10.06 304,289 +0.03(+0.25%)
Oct 19, 2015 10.07 10.10 10.02 10.03 217,074 -0.08(-0.80%)
Oct 16, 2015 10.09 10.13 10.04 10.11 255,560 +0.02(+0.15%)
Oct 15, 2015 9.943 10.12 9.888 10.10 781,555 +0.17(+1.67%)
Oct 14, 2015 9.908 9.998 9.858 9.933 327,159 +0.01(+0.05%)
Oct 13, 2015 9.994 10.01 9.928 9.928 277,669 -0.13(-1.25%)
Oct 12, 2015 10.03 10.11 10.03 10.05 420,043 +0.03(+0.25%)
Oct 09, 2015 10.07 10.07 10.02 10.03 234,850 -0.03(-0.25%)
Oct 08, 2015 9.853 10.05 9.768 10.05 380,604 +0.14(+1.42%)
Oct 07, 2015 9.868 9.913 9.868 9.913 282,614 +0.08(+0.77%)
Oct 06, 2015 9.788 9.861 9.752 9.838 302,216 +0.03(+0.31%)
Oct 05, 2015 9.652 9.818 9.617 9.808 377,620 +0.22(+2.25%)
Oct 02, 2015 9.421 9.607 9.411 9.592 286,960 +0.06(+0.63%)
Oct 01, 2015 9.526 9.556 9.446 9.531 855,074 -0.06(-0.58%)
Sep 30, 2015 9.426 9.587 9.335 9.587 879,002 +0.26(+2.80%)
Sep 29, 2015 9.335 9.370 9.245 9.325 595,238 -0.05(-0.48%)
Sep 28, 2015 9.486 9.496 9.315 9.370 537,592 -0.14(-1.48%)
Sep 25, 2015 9.476 9.541 9.451 9.511 336,497 +0.05(+0.53%)
Sep 24, 2015 9.431 9.506 9.375 9.461 395,804 -0.06(-0.63%)
Sep 23, 2015 9.536 9.561 9.466 9.521 195,175 -0.03(-0.32%)
Sep 22, 2015 9.471 9.551 9.441 9.551 320,911 -0.05(-0.52%)
Sep 21, 2015 9.551 9.662 9.546 9.602 257,689 +0.00(+0.00%)
Sep 18, 2015 9.516 9.665 9.516 9.602 339,389 +0.04(+0.42%)
Sep 17, 2015 9.428 9.650 9.428 9.561 300,397 +0.08(+0.88%)
Sep 16, 2015 9.399 9.478 9.310 9.478 295,203 +0.12(+1.32%)
Sep 15, 2015 9.281 9.384 9.281 9.355 274,846 +0.04(+0.48%)
Sep 14, 2015 9.335 9.350 9.281 9.310 339,101 -0.04(-0.42%)
Sep 11, 2015 9.340 9.379 9.283 9.350 315,327 -0.01(-0.16%)
Sep 10, 2015 9.335 9.428 9.335 9.364 416,670 +0.01(+0.11%)
Sep 09, 2015 9.611 9.611 9.340 9.355 277,153 -0.16(-1.66%)
Sep 08, 2015 9.488 9.552 9.483 9.512 307,627 +0.16(+1.68%)
Sep 04, 2015 9.364 9.355 9.355 9.355 342,846 -0.10(-1.04%)
Sep 03, 2015 9.502 9.542 9.414 9.453 528,428 -0.02(-0.21%)
Sep 02, 2015 9.586 9.650 9.458 9.473 651,024 +0.02(+0.21%)
Sep 01, 2015 9.502 9.556 9.428 9.453 575,432 -0.22(-2.24%)
Aug 31, 2015 9.729 9.768 9.650 9.670 375,549 -0.10(-1.06%)
Aug 28, 2015 9.734 9.867 9.734 9.773 537,034 +0.00(+0.00%)
Aug 27, 2015 9.719 9.812 9.630 9.773 419,042 +0.13(+1.38%)
Aug 26, 2015 9.758 9.758 9.502 9.640 399,570 +0.02(+0.26%)
Aug 25, 2015 9.842 9.842 9.616 9.616 445,662 -0.09(-0.91%)
Aug 24, 2015 9.719 9.745 8.621 9.704 1,256,577 -0.44(-4.32%)
Aug 21, 2015 10.24 10.29 10.14 10.14 405,861 -0.18(-1.76%)
Aug 20, 2015 10.37 10.43 10.29 10.32 269,699 -0.12(-1.18%)
Aug 19, 2015 10.39 10.53 10.35 10.45 281,097 +0.01(+0.09%)
Aug 18, 2015 10.37 10.45 10.33 10.44 366,356 +0.03(+0.33%)
Aug 17, 2015 10.35 10.45 10.34 10.40 334,960 -0.01(-0.10%)
Aug 14, 2015 10.36 10.41 10.32 10.41 215,103 +0.06(+0.57%)
Aug 13, 2015 10.32 10.36 10.27 10.35 249,888 -0.00(-0.05%)
Aug 12, 2015 10.23 10.36 10.23 10.36 254,192 +0.03(+0.29%)
Aug 11, 2015 10.21 10.33 10.19 10.33 313,773 +0.02(+0.19%)
Aug 10, 2015 10.28 10.32 10.27 10.31 246,973 +0.04(+0.43%)
Aug 07, 2015 10.26 10.31 10.19 10.27 206,221 -0.05(-0.52%)
Aug 06, 2015 10.28 10.32 10.15 10.32 353,182 +0.01(+0.10%)
Aug 05, 2015 10.33 10.37 10.28 10.31 275,725 -0.02(-0.24%)
Aug 04, 2015 10.43 10.43 10.28 10.33 463,592 -0.10(-0.99%)
Aug 03, 2015 10.41 10.45 10.40 10.44 272,605 +0.02(+0.19%)
Jul 31, 2015 10.37 10.46 10.35 10.42 307,434 +0.05(+0.52%)
Jul 30, 2015 10.31 10.36 10.29 10.36 188,409 -0.01(-0.14%)
Jul 29, 2015 10.20 10.38 10.15 10.38 408,470 +0.14(+1.40%)
Jul 28, 2015 10.14 10.24 10.11 10.24 308,363 +0.08(+0.78%)
Jul 27, 2015 10.13 10.17 10.10 10.16 203,936 -0.01(-0.15%)
Jul 24, 2015 10.20 10.22 10.13 10.17 330,402 -0.04(-0.43%)
Jul 23, 2015 10.30 10.30 10.18 10.22 419,410 -0.05(-0.53%)
Jul 22, 2015 10.31 10.35 10.25 10.27 249,376 -0.10(-0.95%)
Jul 21, 2015 10.27 10.39 10.26 10.37 413,609 +0.05(+0.48%)
Jul 20, 2015 10.40 10.40 10.31 10.32 264,442 -0.08(-0.80%)
Jul 17, 2015 10.52 10.52 10.40 10.40 306,691 -0.14(-1.35%)
Jul 16, 2015 10.46 10.57 10.46 10.55 357,578 +0.11(+1.09%)
Jul 15, 2015 10.47 10.55 10.42 10.43 525,022 -0.05(-0.52%)
Jul 14, 2015 10.43 10.53 10.34 10.49 186,762 +0.02(+0.24%)
Jul 13, 2015 10.41 10.48 10.38 10.46 402,546 +0.07(+0.66%)
Jul 10, 2015 10.33 10.40 10.32 10.39 298,329 +0.14(+1.39%)
Jul 09, 2015 10.46 10.48 10.25 10.25 477,298 -0.07(-0.71%)
Jul 08, 2015 10.34 10.38 10.26 10.32 315,504 -0.12(-1.18%)
Jul 07, 2015 10.38 10.45 10.30 10.45 295,947 +0.09(+0.86%)
Jul 06, 2015 10.29 10.38 10.27 10.36 408,706 -0.03(-0.28%)
Jul 02, 2015 10.45 10.39 10.39 10.39 268,509 -0.06(-0.61%)
Jul 01, 2015 10.39 10.52 10.33 10.45 585,189 +0.10(+1.00%)
Jun 30, 2015 10.42 10.46 10.26 10.35 838,353 +0.04(+0.38%)
Jun 29, 2015 10.35 10.42 10.30 10.31 484,583 -0.15(-1.46%)
Jun 26, 2015 10.53 10.53 10.38 10.46 353,530 -0.09(-0.89%)
Jun 25, 2015 10.65 10.65 10.57 10.56 277,348 -0.02(-0.19%)
Jun 24, 2015 10.56 10.64 10.55 10.58 387,238 -0.02(-0.19%)
Jun 23, 2015 10.60 10.67 10.59 10.60 344,565 +0.03(+0.28%)
Jun 22, 2015 10.68 10.75 10.54 10.57 410,983 -0.08(-0.74%)
Jun 19, 2015 10.65 10.70 10.63 10.64 182,896 -0.05(-0.51%)
Jun 18, 2015 10.62 10.74 10.59 10.70 236,846 +0.08(+0.74%)
Jun 17, 2015 10.59 10.63 10.52 10.62 179,372 +0.05(+0.46%)
Jun 16, 2015 10.51 10.59 10.50 10.57 171,863 +0.03(+0.28%)
Jun 15, 2015 10.50 10.57 10.46 10.54 265,203 +0.03(+0.28%)
Jun 12, 2015 10.55 10.58 10.51 10.51 247,037 -0.09(-0.87%)
Jun 11, 2015 10.49 10.62 10.49 10.61 316,135 +0.11(+1.06%)
Jun 10, 2015 10.45 10.56 10.45 10.49 457,450 +0.09(+0.84%)
Jun 09, 2015 10.44 10.51 10.35 10.41 640,482 -0.07(-0.65%)
Jun 08, 2015 10.52 10.54 10.47 10.47 290,611 -0.08(-0.78%)
Jun 05, 2015 10.67 10.73 10.55 10.56 412,084 -0.14(-1.27%)
Jun 04, 2015 10.78 10.84 10.68 10.69 306,110 -0.15(-1.43%)
Jun 03, 2015 10.90 10.90 10.82 10.85 261,196 -0.04(-0.36%)
Jun 02, 2015 10.94 10.94 10.85 10.89 320,403 -0.05(-0.49%)
Jun 01, 2015 10.91 10.97 10.89 10.94 167,982 +0.03(+0.27%)
May 29, 2015 10.99 11.02 10.90 10.91 396,777 -0.05(-0.48%)
May 28, 2015 10.94 11.02 10.92 10.96 270,826 -0.01(-0.13%)
May 27, 2015 10.93 10.98 10.92 10.98 181,284 +0.06(+0.58%)
May 26, 2015 11.01 11.03 10.91 10.91 208,134 -0.14(-1.31%)
May 22, 2015 11.08 11.06 11.06 11.06 209,564 -0.05(-0.44%)
May 21, 2015 11.06 11.15 11.06 11.11 220,516 +0.06(+0.57%)
May 20, 2015 11.05 11.09 11.05 11.05 124,191 -0.01(-0.09%)
May 19, 2015 11.05 11.09 11.03 11.05 172,798 -0.02(-0.22%)
May 18, 2015 11.06 11.10 11.05 11.08 224,002 -0.02(-0.17%)
May 15, 2015 11.05 11.15 11.03 11.10 287,223 +0.06(+0.53%)
May 14, 2015 10.91 11.05 10.91 11.04 264,758 +0.15(+1.42%)
May 13, 2015 10.92 11.01 10.88 10.89 334,427 -0.05(-0.49%)
May 12, 2015 10.87 10.94 10.81 10.94 247,672 +0.02(+0.18%)
May 11, 2015 10.91 10.98 10.91 10.92 252,827 -0.02(-0.22%)
May 08, 2015 10.89 10.99 10.89 10.94 299,414 +0.10(+0.89%)
May 07, 2015 10.83 10.89 10.78 10.85 245,132 -0.02(-0.22%)
May 06, 2015 11.00 11.00 10.86 10.87 306,394 -0.16(-1.45%)
May 05, 2015 11.12 11.13 11.00 11.03 251,791 -0.11(-0.96%)
May 04, 2015 11.14 11.19 11.12 11.14 353,023 -0.01(-0.09%)
May 01, 2015 11.15 11.15 11.07 11.15 278,604 -0.00(-0.04%)
Apr 30, 2015 11.22 11.26 11.12 11.15 259,996 -0.08(-0.69%)
Apr 29, 2015 11.20 11.24 11.19 11.23 247,788 +0.00(+0.00%)
Apr 28, 2015 11.19 11.24 11.16 11.23 259,499 +0.03(+0.26%)
Apr 27, 2015 11.32 11.32 11.18 11.20 385,811 -0.08(-0.69%)
Apr 24, 2015 11.22 11.30 11.20 11.28 215,065 +0.08(+0.69%)
Apr 23, 2015 11.19 11.21 11.14 11.20 169,701 +0.02(+0.22%)
Apr 22, 2015 11.17 11.19 11.15 11.18 264,061 +0.02(+0.22%)
Apr 21, 2015 11.20 11.21 11.14 11.15 282,891 +0.01(+0.09%)
Apr 20, 2015 11.14 11.21 11.13 11.14 311,667 +0.03(+0.30%)
Apr 17, 2015 11.02 11.11 11.02 11.11 212,543 -0.01(-0.09%)
Apr 16, 2015 11.07 11.18 11.05 11.12 310,194 +0.00(+0.04%)
Apr 15, 2015 11.02 11.15 11.02 11.11 268,453 +0.09(+0.79%)
Apr 14, 2015 11.02 11.07 11.00 11.03 336,812 +0.00(+0.04%)
Apr 13, 2015 11.07 11.16 11.02 11.02 168,907 -0.05(-0.48%)
Apr 10, 2015 11.03 11.12 11.03 11.07 444,398 +0.02(+0.17%)
Apr 09, 2015 11.09 11.10 11.03 11.05 295,659 -0.05(-0.48%)
Apr 08, 2015 11.12 11.19 11.09 11.11 351,960 +0.01(+0.13%)
Apr 07, 2015 11.07 11.12 11.05 11.09 231,503 -0.01(-0.13%)
Apr 06, 2015 10.96 11.14 10.96 11.11 310,368 +0.07(+0.66%)
Apr 02, 2015 11.06 11.04 11.04 11.04 326,862 -0.02(-0.22%)
Apr 01, 2015 11.01 11.10 10.95 11.06 403,894 +0.08(+0.70%)
Mar 31, 2015 11.02 11.05 10.94 10.98 520,410 -0.03(-0.31%)
Mar 30, 2015 10.92 11.05 10.92 11.02 274,069 +0.11(+1.02%)
Mar 27, 2015 10.95 10.96 10.90 10.91 294,552 -0.04(-0.35%)
Mar 26, 2015 10.95 10.98 10.89 10.94 382,062 -0.00(-0.04%)
Mar 25, 2015 11.01 11.05 10.94 10.95 314,582 -0.06(-0.57%)
Mar 24, 2015 10.96 11.06 10.96 11.01 246,028 +0.01(+0.13%)
Mar 23, 2015 10.95 11.01 10.94 11.00 408,143 +0.08(+0.75%)
Mar 20, 2015 10.91 10.99 10.87 10.91 495,256 +0.03(+0.27%)
Mar 19, 2015 10.89 10.92 10.83 10.89 240,214 -0.04(-0.40%)
Mar 18, 2015 10.77 10.98 10.67 10.93 369,199 +0.21(+1.98%)
Mar 17, 2015 10.60 10.73 10.60 10.72 317,138 +0.10(+0.98%)
Mar 16, 2015 10.60 10.65 10.59 10.61 263,069 +0.03(+0.27%)
Mar 13, 2015 10.68 10.68 10.56 10.58 165,827 -0.10(-0.98%)
Mar 12, 2015 10.60 10.70 10.60 10.69 186,389 +0.10(+0.99%)
Mar 11, 2015 10.67 10.68 10.56 10.58 237,680 -0.06(-0.58%)
Mar 10, 2015 10.66 10.70 10.58 10.65 306,703 -0.07(-0.66%)
Mar 09, 2015 10.76 10.80 10.71 10.72 324,472 -0.06(-0.57%)
Mar 06, 2015 10.91 10.91 10.75 10.78 314,748 -0.17(-1.52%)
Mar 05, 2015 10.93 10.99 10.90 10.94 156,999 +0.05(+0.43%)
Mar 04, 2015 10.95 10.98 10.89 10.90 176,432 -0.08(-0.74%)
Mar 03, 2015 10.97 11.01 10.93 10.98 312,440 -0.04(-0.34%)
Mar 02, 2015 11.03 11.05 10.99 11.02 308,171 -0.01(-0.13%)
Feb 27, 2015 11.04 11.06 11.02 11.03 278,835 -0.00(-0.04%)
Feb 26, 2015 11.04 11.08 11.01 11.03 294,285 -0.02(-0.17%)
Feb 25, 2015 11.07 11.11 11.03 11.05 192,545 -0.05(-0.47%)
Feb 24, 2015 11.03 11.11 11.01 11.11 224,555 +0.11(+1.04%)
Feb 23, 2015 10.94 11.02 10.93 10.99 281,798 +0.06(+0.52%)
Feb 20, 2015 10.90 10.96 10.86 10.94 205,160 +0.05(+0.48%)
Feb 19, 2015 10.92 10.96 10.85 10.88 209,754 -0.05(-0.43%)
Feb 18, 2015 10.80 10.94 10.80 10.93 224,854 +0.15(+1.37%)
Feb 17, 2015 10.89 10.92 10.73 10.78 458,414 -0.14(-1.30%)
Feb 13, 2015 10.93 10.93 10.93 10.93 274,421 +0.03(+0.30%)
Feb 12, 2015 10.84 10.90 10.83 10.89 298,409 +0.03(+0.31%)
Feb 11, 2015 10.97 11.02 10.85 10.86 311,376 -0.16(-1.42%)
Feb 10, 2015 10.97 11.03 10.92 11.02 292,255 +0.07(+0.65%)
Feb 09, 2015 11.04 11.08 10.92 10.94 533,087 -0.18(-1.58%)
Feb 06, 2015 11.15 11.20 11.02 11.12 704,382 -0.01(-0.09%)
Feb 05, 2015 11.06 11.15 11.03 11.13 543,339 +0.12(+1.08%)
Feb 04, 2015 11.02 11.08 10.98 11.01 399,185 -0.11(-0.98%)
Feb 03, 2015 10.93 11.12 10.93 11.12 371,637 +0.20(+1.83%)
Feb 02, 2015 10.86 10.92 10.79 10.92 293,847 +0.07(+0.61%)
Jan 30, 2015 10.89 10.95 10.82 10.85 337,485 -0.11(-1.00%)
Jan 29, 2015 10.93 11.01 10.80 10.96 315,074 +0.08(+0.74%)
Jan 28, 2015 11.07 11.10 10.88 10.88 324,486 -0.18(-1.59%)
Jan 27, 2015 10.96 11.07 10.94 11.06 315,681 +0.05(+0.43%)
Jan 26, 2015 10.95 11.01 10.86 11.01 266,904 +0.09(+0.78%)
Jan 23, 2015 10.91 10.97 10.88 10.93 322,894 +0.01(+0.09%)
Jan 22, 2015 10.86 10.92 10.80 10.92 248,415 +0.08(+0.75%)
Jan 21, 2015 10.81 10.84 10.75 10.84 253,815 +0.04(+0.35%)
Jan 20, 2015 10.74 10.80 10.71 10.80 446,196 +0.06(+0.53%)
Jan 16, 2015 10.52 10.78 10.52 10.74 338,568 +0.17(+1.62%)
Jan 15, 2015 10.56 10.60 10.48 10.57 258,566 +0.04(+0.36%)
Jan 14, 2015 10.38 10.53 10.35 10.53 264,842 +0.00(+0.00%)
Jan 13, 2015 10.63 10.69 10.47 10.53 327,982 -0.05(-0.49%)
Jan 12, 2015 10.56 10.59 10.47 10.58 376,113 -0.02(-0.18%)
Jan 09, 2015 10.70 10.74 10.54 10.60 294,426 -0.10(-0.98%)
Jan 08, 2015 10.60 10.74 10.57 10.71 248,661 +0.19(+1.76%)
Jan 07, 2015 10.53 10.58 10.46 10.52 221,664 +0.01(+0.14%)
Jan 06, 2015 10.54 10.62 10.45 10.51 270,939 -0.01(-0.14%)
Jan 05, 2015 10.78 10.78 10.50 10.52 404,208 -0.34(-3.15%)
Jan 02, 2015 10.78 10.88 10.70 10.86 300,612 +0.08(+0.70%)
Dec 31, 2014 10.88 10.79 10.79 10.79 525,675 -0.07(-0.66%)
Dec 30, 2014 10.83 10.87 10.78 10.86 262,284 -0.04(-0.35%)
Dec 29, 2014 10.94 10.97 10.83 10.90 344,547 -0.12(-1.08%)
Dec 26, 2014 10.88 11.02 10.87 11.02 293,041 +0.15(+1.35%)
Dec 24, 2014 10.77 10.87 10.87 10.87 155,217 +0.07(+0.66%)
Dec 23, 2014 10.76 10.81 10.68 10.80 433,261 +0.10(+0.93%)
Dec 22, 2014 10.77 10.77 10.62 10.70 436,822 -0.05(-0.49%)
Dec 19, 2014 10.65 10.76 10.59 10.75 550,308 +0.09(+0.85%)
Dec 18, 2014 10.50 10.67 10.48 10.66 180,951 +0.23(+2.24%)
Dec 17, 2014 10.16 10.43 10.15 10.43 264,851 +0.23(+2.29%)
Dec 16, 2014 10.19 10.34 10.08 10.19 288,498 -0.05(-0.50%)
Dec 15, 2014 10.45 10.48 10.16 10.24 282,859 -0.17(-1.66%)
Dec 12, 2014 10.38 10.44 10.30 10.42 377,951 -0.00(-0.05%)
Dec 11, 2014 10.42 10.57 10.40 10.42 268,180 -0.04(-0.36%)
Dec 10, 2014 10.57 10.59 10.44 10.46 344,462 -0.14(-1.32%)
Dec 09, 2014 10.76 10.77 10.55 10.60 649,231 -0.22(-2.03%)
Dec 08, 2014 10.96 10.96 10.80 10.82 290,303 -0.14(-1.32%)
Dec 05, 2014 11.01 11.02 10.93 10.96 229,971 -0.04(-0.38%)
Dec 04, 2014 11.01 11.04 10.98 11.01 157,732 +0.00(+0.00%)
Dec 03, 2014 10.99 11.03 10.97 11.01 187,825 +0.03(+0.30%)
Dec 02, 2014 10.93 11.03 10.92 10.97 200,760 +0.00(+0.04%)
Dec 01, 2014 11.08 11.08 10.95 10.97 204,063 -0.17(-1.55%)
Nov 28, 2014 11.15 11.20 11.13 11.14 138,500 -0.03(-0.25%)
Nov 26, 2014 11.09 11.17 11.17 11.17 164,840 +0.10(+0.89%)
Nov 25, 2014 11.11 11.13 11.01 11.07 242,330 +0.00(+0.00%)
Nov 24, 2014 11.15 11.15 11.01 11.07 235,967 -0.05(-0.42%)
Nov 21, 2014 11.12 11.16 11.06 11.12 242,608 +0.12(+1.06%)
Nov 20, 2014 10.98 11.03 10.97 11.00 244,462 -0.02(-0.21%)
Nov 19, 2014 10.87 11.08 10.87 11.02 531,259 +0.14(+1.33%)
Nov 18, 2014 10.85 10.90 10.85 10.88 347,845 +0.04(+0.34%)
Nov 17, 2014 10.87 10.93 10.82 10.84 373,232 +0.00(+0.04%)
Nov 14, 2014 10.88 10.93 10.84 10.84 199,587 -0.08(-0.73%)
Nov 13, 2014 10.96 11.01 10.87 10.92 309,779 -0.02(-0.17%)
Nov 12, 2014 10.87 10.94 10.85 10.94 311,150 -0.01(-0.13%)
Nov 11, 2014 10.87 10.95 10.85 10.95 272,215 +0.04(+0.39%)
Nov 10, 2014 10.84 10.91 10.84 10.91 242,167 +0.08(+0.73%)
Nov 07, 2014 10.83 10.86 10.82 10.83 335,741 -0.03(-0.30%)
Nov 06, 2014 10.89 10.94 10.82 10.86 331,352 -0.05(-0.47%)
Nov 05, 2014 10.94 10.95 10.85 10.91 334,869 +0.00(+0.04%)
Nov 04, 2014 11.04 11.05 10.84 10.91 236,038 -0.17(-1.56%)
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.