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 )

23.38 -0.21 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2009 3.168 3.242 3.152 3.165 335,287 +0.01(+0.41%)
Apr 29, 2009 3.145 3.200 3.142 3.152 465,448 +0.03(+1.04%)
Apr 28, 2009 3.078 3.139 3.065 3.120 310,116 +0.04(+1.26%)
Apr 27, 2009 2.994 3.097 2.994 3.081 555,412 +0.03(+1.06%)
Apr 24, 2009 3.039 3.086 3.039 3.048 367,844 +0.01(+0.21%)
Apr 23, 2009 3.039 3.055 3.026 3.042 443,915 +0.00(+0.11%)
Apr 22, 2009 2.997 3.065 2.987 3.039 558,923 +0.03(+0.97%)
Apr 21, 2009 2.984 3.078 2.984 3.010 696,205 -0.02(-0.75%)
Apr 20, 2009 3.074 3.116 3.006 3.032 493,799 -0.10(-3.10%)
Apr 17, 2009 3.175 3.223 3.126 3.129 346,085 -0.01(-0.41%)
Apr 16, 2009 3.045 3.142 3.045 3.142 375,259 +0.08(+2.75%)
Apr 15, 2009 2.990 3.110 2.990 3.058 478,425 +0.05(+1.61%)
Apr 14, 2009 3.039 3.039 2.981 3.010 669,779 -0.02(-0.64%)
Apr 13, 2009 3.013 3.055 2.981 3.029 450,677 -0.05(-1.68%)
Apr 09, 2009 3.110 3.129 3.049 3.081 361,283 +0.03(+0.85%)
Apr 08, 2009 3.003 3.071 3.003 3.055 201,948 +0.05(+1.72%)
Apr 07, 2009 3.026 3.074 3.003 3.003 558,879 -0.07(-2.31%)
Apr 06, 2009 3.045 3.084 3.029 3.074 392,653 +0.00(+0.11%)
Apr 03, 2009 3.091 3.097 3.039 3.071 411,788 -0.04(-1.25%)
Apr 02, 2009 3.071 3.136 3.036 3.110 679,810 +0.09(+3.14%)
Apr 01, 2009 2.893 3.019 2.880 3.015 405,586 +0.10(+3.52%)
Mar 31, 2009 2.897 2.957 2.897 2.913 479,869 +0.04(+1.46%)
Mar 30, 2009 2.864 2.903 2.823 2.871 461,965 -0.16(-5.23%)
Mar 26, 2009 3.071 3.071 2.958 3.029 494,993 +0.04(+1.30%)
Mar 25, 2009 2.939 2.994 2.880 2.990 396,869 +0.05(+1.76%)
Mar 24, 2009 2.994 2.994 2.909 2.939 678,548 -0.03(-0.98%)
Mar 23, 2009 2.935 2.977 2.909 2.968 568,583 +0.16(+5.64%)
Mar 20, 2009 2.851 2.880 2.783 2.809 391,273 -0.01(-0.34%)
Mar 19, 2009 2.871 2.871 2.780 2.819 379,852 +0.03(+1.10%)
Mar 18, 2009 2.696 2.796 2.635 2.788 421,535 +0.11(+4.04%)
Mar 17, 2009 2.560 2.699 2.554 2.680 404,648 +0.12(+4.67%)
Mar 16, 2009 2.547 2.599 2.522 2.560 641,991 +0.07(+2.72%)
Mar 13, 2009 2.463 2.515 2.457 2.492 0 +0.02(+0.78%)
Mar 12, 2009 2.315 2.476 2.289 2.473 535,463 +0.13(+5.52%)
Mar 11, 2009 2.334 2.360 2.269 2.344 611,352 -0.01(-0.55%)
Mar 10, 2009 2.263 2.376 2.247 2.357 759,325 +0.16(+7.52%)
Mar 09, 2009 2.256 2.295 2.182 2.192 961,016 -0.10(-4.24%)
Mar 06, 2009 2.395 2.447 2.195 2.289 0 -0.13(-5.35%)
Mar 05, 2009 2.551 2.551 2.353 2.418 676,726 -0.18(-7.06%)
Mar 04, 2009 2.557 2.635 2.489 2.602 724,271 -0.08(-3.03%)
Mar 02, 2009 2.848 2.858 2.641 2.683 935,029 -0.27(-9.09%)
Feb 27, 2009 2.900 2.987 2.877 2.951 0 -0.01(-0.33%)
Feb 26, 2009 2.974 3.120 2.958 2.961 567,847 +0.00(+0.00%)
Feb 25, 2009 2.884 3.026 2.825 2.961 482,031 +0.07(+2.46%)
Feb 24, 2009 2.780 2.913 2.728 2.890 1,029,562 +0.09(+3.35%)
Feb 23, 2009 2.977 3.006 2.796 2.796 707,100 -0.17(-5.77%)
Feb 20, 2009 3.120 3.120 2.748 2.968 1,596,506 -0.24(-7.37%)
Feb 19, 2009 3.317 3.346 3.200 3.204 559,718 -0.11(-3.32%)
Feb 18, 2009 3.414 3.420 3.268 3.314 1,165,666 -0.11(-3.30%)
Feb 17, 2009 3.556 3.556 3.411 3.427 905,302 -0.20(-5.53%)
Feb 13, 2009 3.627 3.656 3.582 3.627 786,066 -0.03(-0.80%)
Feb 12, 2009 3.740 3.740 3.588 3.656 565,301 -0.10(-2.58%)
Feb 11, 2009 3.763 3.815 3.734 3.753 713,877 -0.01(-0.26%)
Feb 10, 2009 3.850 3.857 3.701 3.763 1,228,767 -0.04(-1.10%)
Feb 09, 2009 3.876 3.876 3.760 3.805 585,801 -0.02(-0.59%)
Feb 06, 2009 3.766 3.879 3.727 3.828 507,706 +0.09(+2.42%)
Feb 05, 2009 3.760 3.773 3.685 3.737 484,079 +0.00(+0.00%)
Feb 04, 2009 3.727 3.818 3.692 3.737 389,349 -0.00(-0.09%)
Feb 03, 2009 3.708 3.769 3.654 3.740 389,476 +0.03(+0.78%)
Feb 02, 2009 3.637 3.734 3.605 3.711 450,504 +0.05(+1.32%)
Jan 30, 2009 3.786 3.828 3.650 3.663 0 -0.11(-2.83%)
Jan 29, 2009 3.847 3.863 3.769 3.769 375,200 -0.06(-1.52%)
Jan 28, 2009 3.766 3.831 3.749 3.828 782,942 +0.09(+2.51%)
Jan 27, 2009 3.701 3.734 3.634 3.734 464,665 +0.05(+1.32%)
Jan 26, 2009 3.643 3.753 3.640 3.685 396,550 +0.04(+1.01%)
Jan 23, 2009 3.556 3.659 3.485 3.648 388,807 +0.03(+0.94%)
Jan 22, 2009 3.540 3.637 3.478 3.614 595,770 +0.06(+1.66%)
Jan 21, 2009 3.378 3.566 3.349 3.555 1,011,911 +0.23(+6.97%)
Jan 20, 2009 3.588 3.588 3.320 3.323 845,090 -0.23(-6.55%)
Jan 16, 2009 3.511 3.611 3.511 3.556 873,048 +0.06(+1.66%)
Jan 15, 2009 3.540 3.572 3.488 3.498 908,934 -0.04(-1.10%)
Jan 14, 2009 3.640 3.653 3.501 3.537 1,119,801 -0.13(-3.53%)
Jan 13, 2009 3.708 3.727 3.656 3.666 498,980 -0.06(-1.65%)
Jan 12, 2009 3.779 3.782 3.718 3.727 1,036,676 +0.00(+0.00%)
Jan 09, 2009 3.747 3.763 3.656 3.727 493,523 +0.03(+0.79%)
Jan 08, 2009 3.766 3.766 3.566 3.698 701,522 -0.12(-3.05%)
Jan 07, 2009 3.950 3.976 3.766 3.815 871,771 -0.18(-4.53%)
Jan 06, 2009 3.967 4.034 3.912 3.996 933,535 +0.10(+2.49%)
Jan 05, 2009 3.634 3.902 3.605 3.899 1,317,187 +0.29(+8.16%)
Jan 02, 2009 3.369 3.663 3.349 3.605 0 +0.27(+8.25%)
Jan 01, 2009 3.288 3.346 3.268 3.330 0 +0.00(+0.00%)
Dec 31, 2008 3.288 3.346 3.268 3.330 946,017 +0.05(+1.48%)
Dec 30, 2008 3.236 3.281 3.213 3.281 1,197,416 +0.05(+1.70%)
Dec 29, 2008 3.262 3.281 3.213 3.226 726,557 -0.06(-1.74%)
Dec 26, 2008 3.255 3.307 3.242 3.284 471,830 +0.04(+1.37%)
Dec 24, 2008 3.200 3.265 3.194 3.239 226,704 +0.02(+0.50%)
Dec 23, 2008 3.272 3.294 3.171 3.223 799,553 -0.04(-1.19%)
Dec 22, 2008 3.226 3.288 3.162 3.262 863,115 +0.04(+1.10%)
Dec 19, 2008 3.126 3.265 3.126 3.226 895,246 +0.11(+3.63%)
Dec 18, 2008 3.314 3.314 3.110 3.113 2,175,765 -0.27(-8.02%)
Dec 17, 2008 3.369 3.475 3.330 3.385 726,093 +0.02(+0.48%)
Dec 16, 2008 3.310 3.388 3.233 3.369 932,066 +0.06(+1.76%)
Dec 15, 2008 3.459 3.533 3.236 3.310 859,428 -0.09(-2.74%)
Dec 12, 2008 3.556 3.556 3.336 3.404 888,342 -0.19(-5.32%)
Dec 11, 2008 3.870 3.873 3.588 3.595 790,252 -0.14(-3.64%)
Dec 10, 2008 4.002 4.002 3.653 3.731 712,099 +0.01(+0.33%)
Dec 09, 2008 3.676 3.815 3.653 3.718 1,046,572 +0.03(+0.89%)
Dec 08, 2008 3.718 3.721 3.598 3.685 1,093,554 +0.09(+2.61%)
Dec 05, 2008 3.411 3.637 3.233 3.592 1,027,520 +0.17(+5.11%)
Dec 04, 2008 3.556 3.572 3.369 3.417 916,401 -0.18(-5.12%)
Dec 03, 2008 3.466 3.601 3.362 3.601 2,177,519 +0.18(+5.29%)
Dec 02, 2008 3.436 3.498 3.333 3.420 2,308,778 +0.01(+0.19%)
Dec 01, 2008 3.669 3.669 3.314 3.414 1,897,655 -0.26(-7.14%)
Nov 28, 2008 3.478 3.795 3.436 3.676 608,274 +0.28(+8.20%)
Nov 26, 2008 3.113 3.423 3.103 3.398 675,545 +0.20(+6.16%)
Nov 25, 2008 3.213 3.288 3.103 3.200 941,383 +0.13(+4.21%)
Nov 24, 2008 2.948 3.207 2.900 3.071 1,065,151 +0.26(+9.32%)
Nov 21, 2008 2.673 2.832 2.547 2.809 1,149,129 +0.15(+5.47%)
Nov 20, 2008 3.107 3.171 2.615 2.664 1,253,133 -0.50(-15.92%)
Nov 19, 2008 3.398 3.440 3.165 3.168 532,722 -0.27(-7.81%)
Nov 18, 2008 3.634 3.634 3.314 3.436 541,297 -0.13(-3.54%)
Nov 17, 2008 3.491 3.756 3.427 3.562 585,247 +0.06(+1.66%)
Nov 14, 2008 3.744 3.747 3.482 3.504 763,627 -0.15(-4.07%)
Nov 13, 2008 3.524 3.656 3.297 3.653 747,916 +0.13(+3.67%)
Nov 12, 2008 3.779 3.779 3.488 3.524 706,184 -0.32(-8.40%)
Nov 11, 2008 3.912 3.931 3.766 3.847 525,119 +0.02(+0.51%)
Nov 10, 2008 4.073 4.122 3.795 3.828 657,857 -0.13(-3.35%)
Nov 07, 2008 3.718 4.022 3.653 3.960 562,916 +0.29(+7.83%)
Nov 06, 2008 3.989 3.999 3.653 3.672 595,885 -0.31(-7.72%)
Nov 05, 2008 4.106 4.154 3.941 3.980 762,436 -0.14(-3.30%)
Nov 04, 2008 4.203 4.241 4.083 4.115 956,881 -0.02(-0.47%)
Nov 03, 2008 3.996 4.138 3.960 4.135 1,099,453 +0.13(+3.31%)
Oct 31, 2008 3.928 4.009 3.879 4.002 985,531 +0.15(+3.86%)
Oct 30, 2008 3.976 3.976 3.760 3.853 588,319 +0.02(+0.52%)
Oct 29, 2008 3.795 3.944 3.776 3.833 921,716 +0.15(+4.11%)
Oct 28, 2008 3.592 3.737 3.349 3.682 1,253,124 +0.15(+4.21%)
Oct 27, 2008 3.627 3.676 3.495 3.533 663,140 -0.13(-3.62%)
Oct 24, 2008 3.401 3.708 3.401 3.666 636,828 -0.01(-0.18%)
Oct 23, 2008 3.540 3.695 3.427 3.672 715,464 +0.15(+4.14%)
Oct 22, 2008 4.018 4.018 3.420 3.526 880,228 -0.53(-13.01%)
Oct 21, 2008 4.154 4.173 4.012 4.054 721,549 -0.12(-2.87%)
Oct 20, 2008 3.879 4.196 3.811 4.173 935,066 +0.39(+10.34%)
Oct 17, 2008 3.462 3.863 3.356 3.782 775,846 +0.27(+7.83%)
Oct 16, 2008 3.517 3.588 3.233 3.508 790,509 -0.09(-2.60%)
Oct 15, 2008 3.802 3.853 3.553 3.601 439,337 -0.21(-5.51%)
Oct 14, 2008 3.815 4.170 3.802 3.811 1,545,936 +0.20(+5.55%)
Oct 13, 2008 3.314 3.653 3.123 3.611 2,056,083 +0.62(+20.76%)
Oct 10, 2008 3.107 3.139 2.211 2.990 2,788,246 -0.36(-10.71%)
Oct 09, 2008 3.931 3.937 3.246 3.349 741,331 -0.54(-13.95%)
Oct 08, 2008 3.992 3.992 3.136 3.892 1,870,489 -0.25(-6.08%)
Oct 07, 2008 4.523 4.558 4.073 4.144 912,606 -0.38(-8.50%)
Oct 06, 2008 4.791 4.791 4.246 4.529 1,287,255 -0.44(-8.91%)
Oct 03, 2008 5.166 5.269 4.959 4.972 600,120 -0.13(-2.60%)
Oct 02, 2008 5.279 5.279 5.027 5.105 417,560 -0.16(-3.01%)
Oct 01, 2008 5.140 5.282 5.040 5.263 407,284 +0.12(+2.39%)
Sep 30, 2008 4.881 5.192 4.833 5.140 531,707 +0.23(+4.67%)
Sep 29, 2008 5.305 5.341 4.849 4.911 608,914 -0.56(-10.17%)
Sep 26, 2008 5.266 5.580 5.211 5.467 0 +0.09(+1.68%)
Sep 25, 2008 5.547 5.602 5.279 5.376 938,485 -0.09(-1.71%)
Sep 24, 2008 5.496 5.509 5.256 5.470 817,034 -0.10(-1.80%)
Sep 23, 2008 5.512 5.631 5.437 5.570 702,475 -0.09(-1.60%)
Sep 22, 2008 5.751 5.803 5.547 5.661 973,121 -0.09(-1.57%)
Sep 19, 2008 5.450 5.790 5.450 5.751 0 +0.55(+10.63%)
Sep 18, 2008 5.169 5.214 4.704 5.198 1,044,574 -0.03(-0.56%)
Sep 17, 2008 5.425 5.425 5.024 5.227 1,158,947 -0.31(-5.56%)
Sep 16, 2008 5.770 5.880 5.486 5.535 1,081,332 -0.35(-6.03%)
Sep 15, 2008 6.003 6.107 5.880 5.890 571,070 -0.24(-3.95%)
Sep 12, 2008 6.019 6.149 6.000 6.133 436,983 +0.07(+1.23%)
Sep 11, 2008 6.078 6.142 5.990 6.058 698,918 -0.16(-2.65%)
Sep 10, 2008 6.375 6.385 6.094 6.223 701,278 -0.15(-2.38%)
Sep 09, 2008 6.562 6.569 6.372 6.375 500,338 -0.18(-2.76%)
Sep 08, 2008 6.611 6.617 6.498 6.556 385,423 +0.05(+0.80%)
Sep 05, 2008 6.627 6.627 6.466 6.504 0 -0.14(-2.04%)
Sep 04, 2008 6.886 6.886 6.627 6.640 716,627 -0.24(-3.48%)
Sep 03, 2008 7.054 7.054 6.853 6.879 597,964 -0.18(-2.56%)
Sep 02, 2008 7.135 7.190 7.038 7.060 571,779 -0.09(-1.31%)
Aug 29, 2008 7.177 7.189 7.086 7.154 408,441 -0.03(-0.41%)
Aug 28, 2008 7.131 7.209 7.086 7.183 461,485 +0.08(+1.09%)
Aug 27, 2008 7.018 7.112 7.018 7.106 399,690 +0.06(+0.87%)
Aug 26, 2008 6.941 7.057 6.889 7.044 412,360 +0.12(+1.68%)
Aug 25, 2008 6.986 6.992 6.870 6.928 376,348 -0.05(-0.70%)
Aug 22, 2008 6.967 7.019 6.947 6.976 343,570 +0.04(+0.51%)
Aug 21, 2008 6.950 6.999 6.918 6.941 438,304 +0.01(+0.19%)
Aug 20, 2008 6.947 6.950 6.895 6.928 220,248 -0.03(-0.37%)
Aug 19, 2008 6.850 6.967 6.818 6.954 282,486 +0.05(+0.69%)
Aug 18, 2008 6.857 6.947 6.789 6.906 611,113 +0.08(+1.24%)
Aug 15, 2008 6.805 6.860 6.789 6.821 0 +0.02(+0.29%)
Aug 14, 2008 6.905 6.912 6.769 6.802 474,304 -0.10(-1.43%)
Aug 13, 2008 7.018 7.018 6.840 6.901 485,357 -0.16(-2.22%)
Aug 12, 2008 7.167 7.187 7.031 7.057 345,448 -0.12(-1.71%)
Aug 11, 2008 7.112 7.222 7.087 7.180 257,888 +0.09(+1.23%)
Aug 08, 2008 6.973 7.170 6.963 7.093 304,078 +0.15(+2.14%)
Aug 07, 2008 7.070 7.167 6.931 6.944 526,944 -0.16(-2.19%)
Aug 06, 2008 7.167 7.203 7.067 7.099 1,125,152 -0.09(-1.26%)
Aug 05, 2008 7.122 7.190 7.106 7.190 438,276 +0.11(+1.61%)
Aug 04, 2008 7.177 7.196 7.067 7.076 374,640 -0.10(-1.41%)
Aug 01, 2008 7.303 7.303 7.164 7.177 463,267 -0.11(-1.55%)
Jul 31, 2008 7.322 7.322 7.241 7.290 317,921 -0.04(-0.57%)
Jul 30, 2008 7.241 7.332 7.209 7.332 377,659 +0.13(+1.80%)
Jul 29, 2008 7.203 7.203 7.077 7.203 377,269 +0.09(+1.27%)
Jul 28, 2008 7.119 7.138 7.077 7.112 372,874 -0.02(-0.23%)
Jul 25, 2008 7.177 7.177 7.109 7.128 295,837 -0.05(-0.68%)
Jul 24, 2008 7.274 7.274 7.060 7.177 530,473 -0.09(-1.25%)
Jul 23, 2008 7.335 7.361 7.177 7.267 515,198 -0.05(-0.62%)
Jul 22, 2008 7.429 7.429 7.296 7.312 334,176 -0.14(-1.82%)
Jul 21, 2008 7.303 7.461 7.245 7.448 386,209 +0.20(+2.77%)
Jul 18, 2008 7.173 7.248 7.128 7.248 294,720 +0.11(+1.54%)
Jul 17, 2008 7.351 7.351 7.115 7.138 341,810 -0.08(-1.08%)
Jul 16, 2008 7.251 7.312 7.144 7.215 319,777 -0.03(-0.36%)
Jul 15, 2008 7.413 7.419 7.073 7.241 562,836 -0.24(-3.20%)
Jul 14, 2008 7.797 7.797 7.481 7.481 301,551 -0.26(-3.38%)
Jul 11, 2008 7.733 7.823 7.629 7.742 366,158 -0.12(-1.56%)
Jul 10, 2008 7.833 7.898 7.828 7.865 356,890 +0.02(+0.21%)
Jul 09, 2008 7.791 7.856 7.775 7.849 313,002 +0.07(+0.87%)
Jul 08, 2008 7.700 7.781 7.675 7.781 344,650 +0.10(+1.26%)
Jul 07, 2008 7.920 7.920 7.636 7.684 299,212 -0.24(-2.98%)
Jul 04, 2008 7.962 7.965 7.856 7.920 290,294 +0.00(+0.00%)
Jul 03, 2008 7.962 7.965 7.856 7.920 290,294 -0.00(-0.04%)
Jul 02, 2008 7.969 7.998 7.923 7.923 378,578 -0.03(-0.41%)
Jul 01, 2008 7.807 7.956 7.775 7.956 337,817 +0.07(+0.86%)
Jun 30, 2008 7.730 7.888 7.704 7.888 275,365 +0.14(+1.75%)
Jun 27, 2008 7.865 7.911 7.730 7.752 293,387 -0.11(-1.44%)
Jun 26, 2008 8.043 8.043 7.817 7.865 399,854 -0.18(-2.25%)
Jun 25, 2008 8.088 8.088 8.030 8.046 435,737 -0.01(-0.12%)
Jun 24, 2008 8.098 8.098 8.008 8.056 354,518 -0.03(-0.40%)
Jun 23, 2008 8.105 8.112 8.053 8.088 279,678 +0.04(+0.48%)
Jun 20, 2008 8.092 8.114 8.038 8.050 342,243 -0.09(-1.11%)
Jun 19, 2008 8.056 8.140 8.056 8.140 297,396 +0.05(+0.64%)
Jun 18, 2008 8.098 8.101 8.050 8.088 229,027 -0.02(-0.20%)
Jun 17, 2008 8.137 8.147 8.075 8.105 286,449 -0.02(-0.20%)
Jun 16, 2008 8.156 8.156 8.050 8.121 357,076 -0.04(-0.44%)
Jun 13, 2008 8.043 8.163 8.043 8.156 348,749 +0.16(+1.98%)
Jun 12, 2008 8.050 8.050 7.972 7.998 264,223 -0.05(-0.60%)
Jun 11, 2008 8.179 8.179 8.037 8.046 254,009 -0.16(-2.01%)
Jun 10, 2008 8.124 8.273 8.082 8.211 323,826 +0.04(+0.51%)
Jun 09, 2008 8.117 8.173 8.103 8.169 239,975 +0.08(+1.00%)
Jun 06, 2008 8.247 8.247 8.087 8.088 353,927 -0.22(-2.61%)
Jun 05, 2008 8.205 8.308 8.140 8.305 287,204 +0.12(+1.43%)
Jun 04, 2008 8.111 8.198 8.082 8.188 389,222 +0.08(+0.94%)
Jun 03, 2008 8.192 8.208 8.059 8.111 321,397 -0.06(-0.79%)
Jun 02, 2008 8.256 8.256 8.163 8.176 392,272 -0.14(-1.67%)
May 30, 2008 8.256 8.347 8.237 8.315 262,308 +0.08(+0.94%)
May 29, 2008 8.182 8.266 8.163 8.237 253,381 +0.03(+0.35%)
May 28, 2008 8.227 8.247 8.174 8.208 241,237 -0.03(-0.31%)
May 27, 2008 8.224 8.273 8.176 8.233 259,809 +0.02(+0.27%)
May 26, 2008 8.344 8.366 8.211 8.211 0 +0.00(+0.00%)
May 23, 2008 8.344 8.366 8.211 8.211 412,506 -0.11(-1.36%)
May 22, 2008 8.244 8.344 8.244 8.324 245,793 +0.08(+1.00%)
May 21, 2008 8.234 8.337 8.231 8.242 1,687,812 +0.00(+0.02%)
May 20, 2008 8.195 8.282 8.186 8.240 437,045 +0.03(+0.31%)
May 19, 2008 8.153 8.244 8.140 8.214 234,165 +0.07(+0.83%)
May 16, 2008 8.111 8.163 8.059 8.147 248,274 +0.08(+1.00%)
May 15, 2008 8.059 8.092 8.017 8.066 261,074 -0.02(-0.24%)
May 14, 2008 8.079 8.120 8.051 8.085 307,552 +0.05(+0.68%)
May 13, 2008 8.037 8.053 7.972 8.030 288,763 -0.06(-0.80%)
May 12, 2008 8.001 8.098 7.962 8.095 290,486 +0.10(+1.21%)
May 09, 2008 7.891 7.998 7.856 7.998 199,238 +0.06(+0.77%)
May 08, 2008 7.962 7.962 7.860 7.936 280,426 +0.03(+0.37%)
May 07, 2008 8.008 8.008 7.902 7.907 304,956 -0.08(-0.97%)
May 06, 2008 7.982 8.053 7.920 7.985 406,480 -0.03(-0.40%)
May 05, 2008 8.082 8.095 7.978 8.017 501,572 -0.10(-1.27%)
May 02, 2008 8.027 8.121 8.027 8.121 439,863 +0.09(+1.13%)
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.