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 )

23.47 -0.14 (-0.59%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 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 28, 2006 6.453 6.498 6.433 6.491 399,040 +0.04(+0.60%)
Apr 27, 2006 6.385 6.472 6.352 6.453 571,030 +0.06(+0.96%)
Apr 26, 2006 6.443 6.446 6.385 6.391 376,459 -0.05(-0.70%)
Apr 25, 2006 6.504 6.533 6.420 6.436 579,691 -0.09(-1.34%)
Apr 24, 2006 6.501 6.524 6.459 6.524 450,699 +0.03(+0.40%)
Apr 21, 2006 6.466 6.508 6.466 6.498 281,493 +0.05(+0.75%)
Apr 20, 2006 6.407 6.478 6.404 6.449 322,325 +0.07(+1.06%)
Apr 19, 2006 6.362 6.449 6.362 6.381 588,662 +0.05(+0.71%)
Apr 18, 2006 6.223 6.359 6.223 6.336 566,699 +0.09(+1.45%)
Apr 17, 2006 6.259 6.278 6.200 6.246 317,067 -0.05(-0.82%)
Apr 13, 2006 6.349 6.359 6.239 6.297 651,457 -0.05(-0.81%)
Apr 12, 2006 6.369 6.385 6.310 6.349 483,179 -0.05(-0.76%)
Apr 11, 2006 6.462 6.472 6.346 6.398 419,766 -0.08(-1.25%)
Apr 10, 2006 6.504 6.524 6.466 6.478 408,320 -0.05(-0.79%)
Apr 07, 2006 6.592 6.614 6.501 6.530 318,923 -0.08(-1.22%)
Apr 06, 2006 6.685 6.685 6.588 6.611 421,312 -0.06(-0.92%)
Apr 05, 2006 6.605 6.679 6.605 6.672 652,694 +0.04(+0.54%)
Apr 04, 2006 6.601 6.643 6.566 6.637 323,563 +0.03(+0.39%)
Apr 03, 2006 6.569 6.634 6.569 6.611 286,443 +0.00(+0.00%)
Mar 31, 2006 6.569 6.630 6.569 6.611 397,184 +0.03(+0.49%)
Mar 30, 2006 6.601 6.630 6.569 6.579 293,248 -0.05(-0.73%)
Mar 29, 2006 6.588 6.682 6.588 6.627 227,051 +0.01(+0.15%)
Mar 28, 2006 6.634 6.659 6.582 6.617 390,379 -0.02(-0.34%)
Mar 27, 2006 6.656 6.679 6.588 6.640 266,336 -0.02(-0.24%)
Mar 24, 2006 6.656 6.672 6.617 6.656 220,555 +0.00(+0.00%)
Mar 23, 2006 6.682 6.705 6.640 6.656 259,221 -0.02(-0.24%)
Mar 22, 2006 6.666 6.685 6.640 6.672 345,525 -0.00(-0.05%)
Mar 21, 2006 6.711 6.731 6.656 6.676 278,400 -0.05(-0.67%)
Mar 20, 2006 6.773 6.805 6.679 6.721 449,152 -0.04(-0.53%)
Mar 17, 2006 6.766 6.782 6.740 6.756 249,323 +0.00(+0.00%)
Mar 16, 2006 6.724 6.789 6.718 6.756 478,230 +0.06(+0.87%)
Mar 15, 2006 6.689 6.721 6.647 6.698 583,713 +0.02(+0.29%)
Mar 14, 2006 6.466 6.702 6.466 6.679 537,313 +0.05(+0.73%)
Mar 13, 2006 6.627 6.659 6.624 6.630 475,755 -0.01(-0.19%)
Mar 10, 2006 6.608 6.643 6.597 6.643 705,899 +0.04(+0.54%)
Mar 09, 2006 6.666 6.669 6.608 6.608 234,475 -0.03(-0.49%)
Mar 08, 2006 6.611 6.650 6.579 6.640 361,611 +0.00(+0.05%)
Mar 07, 2006 6.663 6.663 6.601 6.637 465,547 -0.04(-0.63%)
Mar 06, 2006 6.727 6.737 6.656 6.679 417,910 -0.09(-1.34%)
Mar 03, 2006 6.744 6.821 6.744 6.769 313,045 +0.00(+0.00%)
Mar 02, 2006 6.773 6.779 6.724 6.769 243,755 -0.01(-0.19%)
Mar 01, 2006 6.763 6.782 6.727 6.782 387,286 +0.01(+0.10%)
Feb 28, 2006 6.815 6.815 6.763 6.776 403,680 -0.04(-0.57%)
Feb 27, 2006 6.786 6.821 6.773 6.815 411,723 +0.04(+0.57%)
Feb 24, 2006 6.731 6.782 6.731 6.776 323,563 +0.03(+0.43%)
Feb 23, 2006 6.718 6.779 6.718 6.747 404,299 -0.02(-0.29%)
Feb 22, 2006 6.692 6.766 6.676 6.766 516,278 +0.07(+1.06%)
Feb 21, 2006 6.643 6.708 6.637 6.695 424,715 +0.05(+0.78%)
Feb 17, 2006 6.595 6.650 6.595 6.643 237,568 +0.05(+0.83%)
Feb 16, 2006 6.514 6.595 6.514 6.588 286,133 +0.06(+0.89%)
Feb 15, 2006 6.514 6.579 6.498 6.530 354,496 +0.02(+0.35%)
Feb 14, 2006 6.511 6.520 6.469 6.508 432,139 -0.02(-0.30%)
Feb 13, 2006 6.546 6.588 6.524 6.527 357,899 -0.07(-1.03%)
Feb 10, 2006 6.611 6.666 6.585 6.595 426,571 -0.03(-0.44%)
Feb 09, 2006 6.579 6.659 6.575 6.624 236,640 +0.06(+0.94%)
Feb 08, 2006 6.592 6.614 6.550 6.562 248,085 -0.04(-0.54%)
Feb 07, 2006 6.702 6.731 6.562 6.598 571,958 -0.12(-1.78%)
Feb 06, 2006 6.702 6.721 6.624 6.718 527,414 +0.04(+0.63%)
Feb 03, 2006 6.630 6.702 6.595 6.676 435,851 +0.02(+0.24%)
Feb 02, 2006 6.666 6.682 6.595 6.659 407,702 -0.02(-0.34%)
Feb 01, 2006 6.643 6.685 6.630 6.682 435,851 +0.02(+0.34%)
Jan 31, 2006 6.659 6.676 6.634 6.659 626,091 -0.02(-0.24%)
Jan 30, 2006 6.702 6.714 6.659 6.676 287,680 -0.04(-0.58%)
Jan 27, 2006 6.676 6.750 6.676 6.714 393,782 +0.05(+0.83%)
Jan 26, 2006 6.734 6.756 6.659 6.659 508,544 -0.08(-1.15%)
Jan 25, 2006 6.821 6.837 6.724 6.737 432,758 -0.06(-0.95%)
Jan 24, 2006 6.769 6.805 6.763 6.802 451,627 +0.01(+0.19%)
Jan 23, 2006 6.760 6.805 6.760 6.789 278,091 +0.02(+0.33%)
Jan 20, 2006 6.798 6.847 6.766 6.766 325,728 -0.02(-0.33%)
Jan 19, 2006 6.737 6.789 6.731 6.789 322,325 +0.06(+0.96%)
Jan 18, 2006 6.653 6.750 6.653 6.724 380,790 +0.03(+0.43%)
Jan 17, 2006 6.627 6.737 6.627 6.695 386,048 +0.05(+0.78%)
Jan 13, 2006 6.643 6.666 6.627 6.643 406,464 -0.00(-0.05%)
Jan 12, 2006 6.653 6.685 6.634 6.647 372,747 -0.04(-0.58%)
Jan 11, 2006 6.689 6.737 6.676 6.685 403,680 -0.05(-0.82%)
Jan 10, 2006 6.724 6.750 6.695 6.740 298,816 +0.02(+0.24%)
Jan 09, 2006 6.711 6.753 6.695 6.724 402,752 +0.01(+0.19%)
Jan 06, 2006 6.637 6.714 6.637 6.711 217,461 +0.08(+1.17%)
Jan 05, 2006 6.643 6.669 6.630 6.634 327,893 -0.02(-0.24%)
Jan 04, 2006 6.572 6.653 6.572 6.650 355,115 +0.05(+0.78%)
Jan 03, 2006 6.508 6.598 6.508 6.598 479,776 +0.08(+1.24%)
Dec 30, 2005 6.524 6.543 6.472 6.517 378,315 +0.02(+0.25%)
Dec 29, 2005 6.482 6.517 6.482 6.501 262,624 +0.02(+0.25%)
Dec 28, 2005 6.495 6.514 6.482 6.485 252,416 -0.02(-0.35%)
Dec 27, 2005 6.498 6.530 6.485 6.508 292,939 -0.02(-0.25%)
Dec 23, 2005 6.508 6.524 6.482 6.524 289,536 +0.04(+0.55%)
Dec 22, 2005 6.469 6.488 6.466 6.488 324,181 +0.02(+0.30%)
Dec 21, 2005 6.543 6.559 6.462 6.469 396,256 -0.06(-0.94%)
Dec 20, 2005 6.511 6.559 6.498 6.530 350,475 +0.02(+0.35%)
Dec 19, 2005 6.546 6.559 6.482 6.508 394,400 -0.04(-0.54%)
Dec 16, 2005 6.546 6.562 6.530 6.543 543,809 +0.01(+0.15%)
Dec 15, 2005 6.543 6.553 6.524 6.533 642,795 +0.00(+0.05%)
Dec 14, 2005 6.524 6.546 6.517 6.530 540,406 +0.02(+0.30%)
Dec 13, 2005 6.449 6.514 6.436 6.511 461,835 +0.02(+0.30%)
Dec 12, 2005 6.524 6.556 6.478 6.491 351,093 -0.03(-0.45%)
Dec 09, 2005 6.478 6.533 6.478 6.520 280,875 +0.02(+0.35%)
Dec 08, 2005 6.472 6.508 6.466 6.498 282,112 +0.02(+0.25%)
Dec 07, 2005 6.501 6.517 6.436 6.482 312,736 -0.02(-0.30%)
Dec 06, 2005 6.543 6.546 6.501 6.501 400,896 -0.03(-0.49%)
Dec 05, 2005 6.585 6.592 6.517 6.533 241,899 -0.05(-0.83%)
Dec 02, 2005 6.579 6.605 6.569 6.588 123,424 -0.00(-0.05%)
Dec 01, 2005 6.559 6.643 6.530 6.592 354,496 +0.06(+0.94%)
Nov 30, 2005 6.546 6.566 6.514 6.530 283,659 -0.03(-0.44%)
Nov 29, 2005 6.530 6.598 6.530 6.559 349,547 +0.03(+0.40%)
Nov 28, 2005 6.530 6.556 6.514 6.533 372,438 -0.01(-0.20%)
Nov 25, 2005 6.537 6.562 6.530 6.546 141,056 +0.03(+0.40%)
Nov 23, 2005 6.449 6.524 6.449 6.520 302,837 +0.07(+1.10%)
Nov 22, 2005 6.456 6.478 6.433 6.449 412,342 -0.01(-0.20%)
Nov 21, 2005 6.430 6.466 6.427 6.462 232,000 +0.02(+0.30%)
Nov 18, 2005 6.453 6.462 6.417 6.443 269,739 -0.02(-0.30%)
Nov 17, 2005 6.430 6.466 6.407 6.462 252,725 +0.06(+0.96%)
Nov 16, 2005 6.417 6.433 6.394 6.401 272,523 +0.02(+0.30%)
Nov 15, 2005 6.381 6.423 6.362 6.381 998,839 -0.00(-0.05%)
Nov 14, 2005 6.391 6.414 6.372 6.385 277,163 -0.02(-0.25%)
Nov 11, 2005 6.420 6.427 6.349 6.401 282,421 -0.02(-0.25%)
Nov 10, 2005 6.469 6.472 6.388 6.417 241,280 -0.07(-1.15%)
Nov 09, 2005 6.459 6.511 6.459 6.491 302,219 +0.00(+0.05%)
Nov 08, 2005 6.469 6.508 6.466 6.488 218,699 -0.01(-0.15%)
Nov 07, 2005 6.498 6.514 6.485 6.498 239,115 -0.01(-0.20%)
Nov 04, 2005 6.540 6.556 6.511 6.511 208,181 -0.00(-0.05%)
Nov 03, 2005 6.498 6.530 6.495 6.514 546,283 +0.03(+0.50%)
Nov 02, 2005 6.407 6.498 6.404 6.482 235,403 +0.05(+0.86%)
Nov 01, 2005 6.543 6.543 6.404 6.427 385,739 -0.10(-1.58%)
Oct 31, 2005 6.449 6.562 6.449 6.530 349,547 +0.10(+1.51%)
Oct 28, 2005 6.369 6.459 6.369 6.433 245,301 +0.08(+1.22%)
Oct 27, 2005 6.436 6.436 6.356 6.356 238,187 -0.05(-0.76%)
Oct 26, 2005 6.443 6.462 6.398 6.404 253,344 -0.04(-0.55%)
Oct 25, 2005 6.440 6.475 6.359 6.440 404,299 +0.04(+0.56%)
Oct 24, 2005 6.301 6.404 6.301 6.404 287,061 +0.10(+1.64%)
Oct 21, 2005 6.223 6.352 6.223 6.301 313,045 +0.07(+1.08%)
Oct 20, 2005 6.378 6.378 6.191 6.233 262,624 -0.15(-2.28%)
Oct 19, 2005 6.320 6.381 6.272 6.378 457,195 -0.00(-0.05%)
Oct 18, 2005 6.423 6.462 6.369 6.381 395,019 -0.08(-1.30%)
Oct 17, 2005 6.398 6.466 6.365 6.466 328,203 +0.10(+1.57%)
Oct 14, 2005 6.323 6.385 6.262 6.366 569,793 +0.08(+1.24%)
Oct 13, 2005 6.462 6.462 6.223 6.288 548,139 -0.20(-3.04%)
Oct 12, 2005 6.624 6.624 6.440 6.485 583,713 -0.15(-2.29%)
Oct 11, 2005 6.640 6.698 6.611 6.637 559,275 +0.01(+0.15%)
Oct 10, 2005 6.840 6.840 6.449 6.627 2,146,777 -0.18(-2.71%)
Oct 07, 2005 6.789 6.828 6.789 6.811 249,013 -0.03(-0.38%)
Oct 06, 2005 7.064 7.064 6.837 6.837 600,417 -0.24(-3.42%)
Oct 05, 2005 7.164 7.164 7.080 7.080 289,536 -0.11(-1.53%)
Oct 04, 2005 7.135 7.193 7.128 7.190 464,000 +0.06(+0.82%)
Oct 03, 2005 7.070 7.144 7.070 7.131 512,566 +0.04(+0.55%)
Sep 30, 2005 7.106 7.106 7.044 7.093 264,480 +0.04(+0.50%)
Sep 29, 2005 6.983 7.077 6.967 7.057 228,597 +0.10(+1.39%)
Sep 28, 2005 6.934 6.992 6.934 6.960 282,112 +0.04(+0.61%)
Sep 27, 2005 6.960 6.976 6.905 6.918 487,200 -0.05(-0.79%)
Sep 26, 2005 6.950 6.996 6.934 6.973 305,621 +0.03(+0.37%)
Sep 23, 2005 6.947 6.983 6.918 6.947 597,942 -0.02(-0.23%)
Sep 22, 2005 7.018 7.018 6.937 6.963 471,115 -0.11(-1.60%)
Sep 21, 2005 7.209 7.232 7.054 7.077 492,459 -0.12(-1.62%)
Sep 20, 2005 7.177 7.241 7.164 7.193 399,350 +0.02(+0.23%)
Sep 19, 2005 7.196 7.215 7.161 7.177 425,334 +0.05(+0.73%)
Sep 16, 2005 7.131 7.144 7.119 7.125 207,872 +0.01(+0.18%)
Sep 15, 2005 7.112 7.164 7.102 7.112 256,747 -0.01(-0.09%)
Sep 14, 2005 7.086 7.157 7.080 7.119 394,091 +0.01(+0.14%)
Sep 13, 2005 7.190 7.190 7.089 7.109 474,208 -0.08(-1.12%)
Sep 12, 2005 7.203 7.212 7.148 7.190 365,323 -0.01(-0.09%)
Sep 09, 2005 7.177 7.225 7.135 7.196 352,331 +0.02(+0.23%)
Sep 08, 2005 7.190 7.245 7.167 7.180 313,355 -0.07(-0.94%)
Sep 07, 2005 7.190 7.264 7.190 7.248 349,856 +0.06(+0.81%)
Sep 06, 2005 7.154 7.215 7.119 7.190 331,296 +0.05(+0.63%)
Sep 02, 2005 7.102 7.167 7.102 7.144 219,008 +0.04(+0.55%)
Sep 01, 2005 6.967 7.135 6.963 7.106 378,934 +0.14(+1.95%)
Aug 31, 2005 6.921 7.002 6.883 6.970 295,723 +0.06(+0.94%)
Aug 30, 2005 6.947 6.947 6.870 6.905 337,483 -0.02(-0.23%)
Aug 29, 2005 6.863 6.944 6.844 6.921 349,237 +0.02(+0.33%)
Aug 26, 2005 6.918 6.925 6.863 6.899 278,091 +0.00(+0.05%)
Aug 25, 2005 6.873 6.918 6.837 6.895 389,142 +0.02(+0.33%)
Aug 24, 2005 6.857 6.915 6.850 6.873 373,675 +0.01(+0.09%)
Aug 23, 2005 6.853 6.892 6.837 6.866 407,083 +0.00(+0.00%)
Aug 22, 2005 6.844 6.902 6.840 6.866 304,693 +0.02(+0.24%)
Aug 19, 2005 6.789 6.905 6.779 6.850 412,651 +0.04(+0.52%)
Aug 18, 2005 6.773 6.815 6.744 6.815 392,235 +0.04(+0.52%)
Aug 17, 2005 6.789 6.821 6.773 6.779 462,454 -0.04(-0.57%)
Aug 16, 2005 6.847 6.853 6.792 6.818 455,030 -0.04(-0.52%)
Aug 15, 2005 6.853 6.876 6.805 6.853 392,854 +0.00(+0.00%)
Aug 12, 2005 6.921 6.925 6.808 6.853 277,781 -0.05(-0.70%)
Aug 11, 2005 6.870 6.941 6.870 6.902 383,574 -0.00(-0.05%)
Aug 10, 2005 6.879 6.947 6.876 6.905 356,352 +0.03(+0.47%)
Aug 09, 2005 6.873 6.954 6.870 6.873 336,864 -0.01(-0.19%)
Aug 08, 2005 6.934 6.973 6.857 6.886 535,766 -0.06(-0.88%)
Aug 05, 2005 7.064 7.073 6.889 6.947 610,934 -0.13(-1.87%)
Aug 04, 2005 7.135 7.135 7.009 7.080 578,145 -0.07(-0.95%)
Aug 03, 2005 7.141 7.186 7.122 7.148 333,461 -0.03(-0.41%)
Aug 02, 2005 7.144 7.177 7.119 7.177 433,067 +0.04(+0.54%)
Aug 01, 2005 7.180 7.222 7.122 7.138 526,176 -0.03(-0.41%)
Jul 29, 2005 7.177 7.199 7.119 7.167 525,867 +0.03(+0.45%)
Jul 28, 2005 7.112 7.141 7.093 7.135 443,894 +0.05(+0.64%)
Jul 27, 2005 6.970 7.089 6.970 7.089 358,827 +0.10(+1.48%)
Jul 26, 2005 6.934 7.031 6.934 6.986 556,801 +0.05(+0.75%)
Jul 25, 2005 6.886 6.950 6.879 6.934 428,427 +0.05(+0.80%)
Jul 22, 2005 6.786 6.879 6.786 6.879 402,752 +0.05(+0.66%)
Jul 21, 2005 6.918 6.931 6.821 6.834 521,227 -0.09(-1.26%)
Jul 20, 2005 6.908 6.928 6.866 6.921 407,083 +0.01(+0.19%)
Jul 19, 2005 6.925 6.986 6.895 6.908 428,427 -0.03(-0.37%)
Jul 18, 2005 6.908 6.947 6.899 6.934 362,539 +0.02(+0.23%)
Jul 15, 2005 6.886 6.941 6.883 6.918 371,510 +0.03(+0.38%)
Jul 14, 2005 7.005 7.028 6.863 6.892 616,811 -0.11(-1.52%)
Jul 13, 2005 7.012 7.022 6.950 6.999 398,731 -0.02(-0.23%)
Jul 12, 2005 7.025 7.031 6.986 7.015 401,206 -0.00(-0.05%)
Jul 11, 2005 7.054 7.064 7.002 7.018 562,059 -0.02(-0.23%)
Jul 08, 2005 6.947 7.057 6.944 7.034 472,662 +0.08(+1.21%)
Jul 07, 2005 6.873 6.950 6.821 6.950 515,659 +0.05(+0.75%)
Jul 06, 2005 6.996 7.022 6.879 6.899 610,625 -0.08(-1.16%)
Jul 05, 2005 7.031 7.034 6.957 6.980 476,064 -0.06(-0.87%)
Jul 01, 2005 6.944 7.080 6.908 7.041 642,177 +0.11(+1.63%)
Jun 30, 2005 6.892 6.934 6.883 6.928 562,369 +0.05(+0.75%)
Jun 29, 2005 6.821 6.889 6.805 6.876 408,011 +0.06(+0.90%)
Jun 28, 2005 6.769 6.818 6.763 6.815 679,915 +0.05(+0.67%)
Jun 27, 2005 6.795 6.815 6.760 6.769 623,617 -0.04(-0.52%)
Jun 24, 2005 6.779 6.821 6.776 6.805 576,907 +0.03(+0.38%)
Jun 23, 2005 6.740 6.811 6.721 6.779 737,761 +0.04(+0.58%)
Jun 22, 2005 6.669 6.760 6.669 6.740 634,753 +0.07(+1.12%)
Jun 21, 2005 6.643 6.672 6.643 6.666 575,051 +0.00(+0.00%)
Jun 20, 2005 6.676 6.676 6.614 6.666 588,971 -0.01(-0.15%)
Jun 17, 2005 6.659 6.695 6.637 6.676 420,384 +0.00(+0.05%)
Jun 16, 2005 6.627 6.676 6.572 6.672 665,686 +0.06(+0.88%)
Jun 15, 2005 6.634 6.656 6.582 6.614 675,585 -0.02(-0.29%)
Jun 14, 2005 6.627 6.653 6.601 6.634 532,363 -0.01(-0.15%)
Jun 13, 2005 6.614 6.714 6.611 6.643 518,752 -0.02(-0.34%)
Jun 10, 2005 6.579 6.666 6.562 6.666 430,902 +0.09(+1.38%)
Jun 09, 2005 6.569 6.608 6.537 6.575 492,768 -0.00(-0.05%)
Jun 08, 2005 6.601 6.640 6.569 6.579 513,184 -0.02(-0.25%)
Jun 07, 2005 6.611 6.689 6.575 6.595 533,601 +0.02(+0.30%)
Jun 06, 2005 6.595 6.614 6.546 6.575 372,128 -0.01(-0.10%)
Jun 03, 2005 6.543 6.601 6.540 6.582 425,643 +0.04(+0.64%)
Jun 02, 2005 6.514 6.543 6.511 6.540 543,190 +0.04(+0.60%)
Jun 01, 2005 6.462 6.533 6.449 6.501 773,334 +0.05(+0.80%)
May 31, 2005 6.423 6.462 6.414 6.449 315,829 +0.04(+0.55%)
May 27, 2005 6.362 6.414 6.352 6.414 320,469 +0.05(+0.76%)
May 26, 2005 6.375 6.375 6.346 6.365 511,638 +0.04(+0.56%)
May 25, 2005 6.349 6.349 6.310 6.330 519,371 -0.01(-0.15%)
May 24, 2005 6.365 6.378 6.336 6.339 512,566 -0.01(-0.20%)
May 23, 2005 6.391 6.398 6.349 6.352 405,536 -0.01(-0.20%)
May 20, 2005 6.385 6.385 6.352 6.365 293,557 -0.01(-0.15%)
May 19, 2005 6.411 6.411 6.343 6.375 458,742 -0.02(-0.25%)
May 18, 2005 6.369 6.394 6.369 6.391 502,976 +0.02(+0.36%)
May 17, 2005 6.307 6.394 6.301 6.369 414,198 +0.07(+1.13%)
May 16, 2005 6.356 6.362 6.278 6.297 339,648 -0.04(-0.61%)
May 13, 2005 6.404 6.417 6.272 6.336 674,038 -0.07(-1.11%)
May 12, 2005 6.401 6.433 6.394 6.407 480,704 -0.03(-0.40%)
May 11, 2005 6.359 6.449 6.359 6.433 425,024 -0.02(-0.35%)
May 10, 2005 6.456 6.475 6.436 6.456 476,064 +0.00(+0.05%)
May 09, 2005 6.401 6.459 6.385 6.453 376,150 +0.04(+0.66%)
May 06, 2005 6.456 6.456 6.407 6.411 292,320 -0.03(-0.50%)
May 05, 2005 6.440 6.459 6.423 6.443 291,083 +0.01(+0.20%)
May 04, 2005 6.359 6.430 6.349 6.430 434,304 +0.08(+1.22%)
May 03, 2005 6.440 6.449 6.352 6.352 508,854 -0.10(-1.50%)
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.