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 (%)
Jul 31, 2006 7.324 7.324 7.114 7.133 911,670 +0.03(+0.36%)
Jul 28, 2006 7.059 7.108 7.059 7.108 464,494 +0.07(+1.01%)
Jul 27, 2006 7.036 7.098 7.023 7.036 612,006 +0.00(+0.00%)
Jul 26, 2006 6.965 7.049 6.956 7.036 257,605 +0.08(+1.12%)
Jul 25, 2006 6.933 6.968 6.923 6.959 498,821 +0.02(+0.33%)
Jul 24, 2006 6.907 6.952 6.901 6.936 357,493 +0.03(+0.37%)
Jul 21, 2006 6.881 6.930 6.878 6.910 246,472 -0.01(-0.09%)
Jul 20, 2006 6.859 6.926 6.859 6.917 276,779 +0.05(+0.80%)
Jul 19, 2006 6.749 6.904 6.749 6.862 389,964 +0.08(+1.19%)
Jul 18, 2006 6.768 6.781 6.719 6.781 229,154 +0.04(+0.58%)
Jul 17, 2006 6.732 6.758 6.684 6.742 304,611 +0.00(+0.05%)
Jul 14, 2006 6.726 6.778 6.719 6.739 231,319 -0.03(-0.48%)
Jul 13, 2006 6.755 6.816 6.749 6.771 240,287 -0.01(-0.10%)
Jul 12, 2006 6.791 6.810 6.758 6.778 194,827 -0.06(-0.95%)
Jul 11, 2006 6.774 6.842 6.774 6.842 332,753 +0.07(+1.00%)
Jul 10, 2006 6.736 6.787 6.723 6.774 284,201 +0.04(+0.53%)
Jul 07, 2006 6.703 6.758 6.700 6.739 245,544 -0.01(-0.19%)
Jul 06, 2006 6.726 6.762 6.710 6.752 188,024 -0.01(-0.10%)
Jul 05, 2006 6.739 6.771 6.732 6.758 268,738 +0.02(+0.29%)
Jul 03, 2006 6.687 6.762 6.687 6.739 232,556 +0.05(+0.82%)
Jun 30, 2006 6.661 6.684 6.642 6.684 184,313 +0.01(+0.19%)
Jun 29, 2006 6.535 6.671 6.535 6.671 376,667 +0.12(+1.88%)
Jun 28, 2006 6.509 6.555 6.506 6.548 289,149 +0.04(+0.65%)
Jun 27, 2006 6.532 6.580 6.506 6.506 216,166 -0.03(-0.45%)
Jun 26, 2006 6.509 6.538 6.506 6.535 268,738 +0.03(+0.45%)
Jun 23, 2006 6.503 6.545 6.483 6.506 259,770 +0.00(+0.00%)
Jun 22, 2006 6.532 6.532 6.470 6.506 225,134 -0.05(-0.79%)
Jun 21, 2006 6.551 6.593 6.532 6.558 387,800 +0.01(+0.20%)
Jun 20, 2006 6.506 6.590 6.506 6.545 321,929 +0.02(+0.25%)
Jun 19, 2006 6.535 6.535 6.500 6.529 447,794 -0.00(-0.05%)
Jun 16, 2006 6.538 6.577 6.529 6.532 387,800 -0.02(-0.30%)
Jun 15, 2006 6.470 6.551 6.467 6.551 265,027 +0.08(+1.30%)
Jun 14, 2006 6.493 6.513 6.435 6.467 321,311 -0.05(-0.84%)
Jun 13, 2006 6.610 6.610 6.503 6.522 486,141 -0.11(-1.61%)
Jun 12, 2006 6.629 6.661 6.597 6.629 416,560 +0.01(+0.15%)
Jun 09, 2006 6.584 6.629 6.567 6.619 376,976 +0.05(+0.79%)
Jun 08, 2006 6.542 6.580 6.490 6.567 485,523 +0.01(+0.20%)
Jun 07, 2006 6.571 6.587 6.542 6.555 360,586 -0.01(-0.20%)
Jun 06, 2006 6.584 6.613 6.532 6.567 688,082 -0.05(-0.78%)
Jun 05, 2006 6.626 6.655 6.610 6.619 634,582 -0.03(-0.49%)
Jun 02, 2006 6.574 6.658 6.567 6.652 700,761 +0.09(+1.38%)
Jun 01, 2006 6.461 6.561 6.458 6.561 597,472 +0.08(+1.30%)
May 31, 2006 6.416 6.477 6.416 6.477 800,340 +0.08(+1.26%)
May 30, 2006 6.367 6.412 6.367 6.396 658,085 +0.02(+0.30%)
May 26, 2006 6.335 6.396 6.322 6.377 352,236 +0.07(+1.18%)
May 25, 2006 6.273 6.319 6.257 6.302 534,694 +0.05(+0.72%)
May 24, 2006 6.276 6.286 6.176 6.257 390,583 -0.02(-0.36%)
May 23, 2006 6.344 6.364 6.280 6.280 556,960 -0.06(-0.97%)
May 22, 2006 6.273 6.357 6.273 6.341 582,627 +0.00(+0.05%)
May 19, 2006 6.322 6.351 6.280 6.338 456,453 +0.02(+0.26%)
May 18, 2006 6.312 6.341 6.312 6.322 360,895 +0.00(+0.00%)
May 17, 2006 6.393 6.396 6.280 6.322 528,818 -0.10(-1.61%)
May 16, 2006 6.396 6.425 6.354 6.425 659,322 +0.03(+0.45%)
May 15, 2006 6.344 6.425 6.344 6.396 342,649 +0.01(+0.10%)
May 12, 2006 6.474 6.474 6.370 6.390 323,476 -0.09(-1.40%)
May 11, 2006 6.509 6.532 6.458 6.480 473,462 -0.08(-1.28%)
May 10, 2006 6.548 6.580 6.535 6.564 347,906 +0.01(+0.10%)
May 09, 2006 6.580 6.580 6.532 6.558 462,948 -0.04(-0.54%)
May 08, 2006 6.571 6.603 6.551 6.593 777,765 +0.02(+0.34%)
May 05, 2006 6.500 6.580 6.500 6.571 515,520 +0.10(+1.50%)
May 04, 2006 6.490 6.519 6.458 6.474 594,070 +0.01(+0.15%)
May 03, 2006 6.503 6.516 6.432 6.464 798,794 -0.05(-0.70%)
May 02, 2006 6.467 6.542 6.467 6.509 512,118 +0.04(+0.65%)
May 01, 2006 6.493 6.522 6.458 6.467 371,409 -0.03(-0.40%)
Apr 28, 2006 6.454 6.500 6.435 6.493 398,933 +0.04(+0.60%)
Apr 27, 2006 6.386 6.474 6.354 6.454 570,876 +0.06(+0.96%)
Apr 26, 2006 6.445 6.448 6.386 6.393 376,357 -0.05(-0.70%)
Apr 25, 2006 6.506 6.535 6.422 6.438 579,535 -0.09(-1.34%)
Apr 24, 2006 6.503 6.525 6.461 6.525 450,578 +0.03(+0.40%)
Apr 21, 2006 6.467 6.509 6.467 6.500 281,417 +0.05(+0.75%)
Apr 20, 2006 6.409 6.480 6.406 6.451 322,239 +0.07(+1.06%)
Apr 19, 2006 6.364 6.451 6.364 6.383 588,503 +0.05(+0.71%)
Apr 18, 2006 6.225 6.361 6.225 6.338 566,546 +0.09(+1.45%)
Apr 17, 2006 6.260 6.280 6.202 6.247 316,981 -0.05(-0.82%)
Apr 13, 2006 6.351 6.361 6.241 6.299 651,281 -0.05(-0.81%)
Apr 12, 2006 6.370 6.386 6.312 6.351 483,049 -0.05(-0.76%)
Apr 11, 2006 6.464 6.474 6.348 6.399 419,652 -0.08(-1.25%)
Apr 10, 2006 6.506 6.525 6.467 6.480 408,210 -0.05(-0.79%)
Apr 07, 2006 6.593 6.616 6.503 6.532 318,837 -0.08(-1.22%)
Apr 06, 2006 6.687 6.687 6.590 6.613 421,199 -0.06(-0.92%)
Apr 05, 2006 6.606 6.681 6.606 6.674 652,518 +0.04(+0.54%)
Apr 04, 2006 6.603 6.645 6.567 6.639 323,476 +0.03(+0.39%)
Apr 03, 2006 6.571 6.635 6.571 6.613 286,365 +0.00(+0.00%)
Mar 31, 2006 6.571 6.632 6.571 6.613 397,077 +0.03(+0.49%)
Mar 30, 2006 6.603 6.632 6.571 6.580 293,169 -0.05(-0.73%)
Mar 29, 2006 6.590 6.684 6.590 6.629 226,989 +0.01(+0.15%)
Mar 28, 2006 6.635 6.661 6.584 6.619 390,274 -0.02(-0.34%)
Mar 27, 2006 6.658 6.681 6.590 6.642 266,264 -0.02(-0.24%)
Mar 24, 2006 6.658 6.674 6.619 6.658 220,495 +0.00(+0.00%)
Mar 23, 2006 6.684 6.707 6.642 6.658 259,151 -0.02(-0.24%)
Mar 22, 2006 6.668 6.687 6.642 6.674 345,432 -0.00(-0.05%)
Mar 21, 2006 6.713 6.732 6.658 6.677 278,325 -0.05(-0.67%)
Mar 20, 2006 6.774 6.807 6.681 6.723 449,031 -0.04(-0.53%)
Mar 17, 2006 6.768 6.784 6.742 6.758 249,255 +0.00(+0.00%)
Mar 16, 2006 6.726 6.791 6.719 6.758 478,101 +0.06(+0.87%)
Mar 15, 2006 6.690 6.723 6.648 6.700 583,555 +0.02(+0.29%)
Mar 14, 2006 6.467 6.703 6.467 6.681 537,168 +0.05(+0.73%)
Mar 13, 2006 6.629 6.661 6.626 6.632 475,627 -0.01(-0.19%)
Mar 10, 2006 6.610 6.645 6.599 6.645 705,709 +0.04(+0.54%)
Mar 09, 2006 6.668 6.671 6.610 6.610 234,411 -0.03(-0.49%)
Mar 08, 2006 6.613 6.652 6.580 6.642 361,513 +0.00(+0.05%)
Mar 07, 2006 6.665 6.665 6.603 6.639 465,422 -0.04(-0.63%)
Mar 06, 2006 6.729 6.739 6.658 6.681 417,797 -0.09(-1.34%)
Mar 03, 2006 6.745 6.823 6.745 6.771 312,961 +0.00(+0.00%)
Mar 02, 2006 6.774 6.781 6.726 6.771 243,689 -0.01(-0.19%)
Mar 01, 2006 6.765 6.784 6.729 6.784 387,181 +0.01(+0.10%)
Feb 28, 2006 6.816 6.816 6.765 6.778 403,571 -0.04(-0.57%)
Feb 27, 2006 6.787 6.823 6.774 6.816 411,612 +0.04(+0.57%)
Feb 24, 2006 6.732 6.784 6.732 6.778 323,476 +0.03(+0.43%)
Feb 23, 2006 6.719 6.781 6.719 6.749 404,190 -0.02(-0.29%)
Feb 22, 2006 6.694 6.768 6.677 6.768 516,139 +0.07(+1.06%)
Feb 21, 2006 6.645 6.710 6.639 6.697 424,600 +0.05(+0.78%)
Feb 17, 2006 6.597 6.652 6.597 6.645 237,504 +0.05(+0.83%)
Feb 16, 2006 6.516 6.597 6.516 6.590 286,056 +0.06(+0.89%)
Feb 15, 2006 6.516 6.580 6.500 6.532 354,401 +0.02(+0.35%)
Feb 14, 2006 6.513 6.522 6.470 6.509 432,022 -0.02(-0.30%)
Feb 13, 2006 6.548 6.590 6.525 6.529 357,802 -0.07(-1.03%)
Feb 10, 2006 6.613 6.668 6.587 6.597 426,456 -0.03(-0.44%)
Feb 09, 2006 6.580 6.661 6.577 6.626 236,576 +0.06(+0.94%)
Feb 08, 2006 6.593 6.616 6.551 6.564 248,018 -0.04(-0.54%)
Feb 07, 2006 6.703 6.732 6.564 6.600 571,804 -0.12(-1.78%)
Feb 06, 2006 6.703 6.723 6.626 6.719 527,272 +0.04(+0.63%)
Feb 03, 2006 6.632 6.703 6.597 6.677 435,733 +0.02(+0.24%)
Feb 02, 2006 6.668 6.684 6.597 6.661 407,592 -0.02(-0.34%)
Feb 01, 2006 6.645 6.687 6.632 6.684 435,733 +0.02(+0.34%)
Jan 31, 2006 6.661 6.677 6.635 6.661 625,923 -0.02(-0.24%)
Jan 30, 2006 6.703 6.716 6.661 6.677 287,602 -0.04(-0.58%)
Jan 27, 2006 6.677 6.752 6.677 6.716 393,675 +0.05(+0.83%)
Jan 26, 2006 6.736 6.758 6.661 6.661 508,407 -0.08(-1.15%)
Jan 25, 2006 6.823 6.839 6.726 6.739 432,641 -0.06(-0.95%)
Jan 24, 2006 6.771 6.807 6.765 6.804 451,505 +0.01(+0.19%)
Jan 23, 2006 6.762 6.807 6.762 6.791 278,016 +0.02(+0.33%)
Jan 20, 2006 6.800 6.849 6.768 6.768 325,640 -0.02(-0.33%)
Jan 19, 2006 6.739 6.791 6.732 6.791 322,239 +0.06(+0.96%)
Jan 18, 2006 6.655 6.752 6.655 6.726 380,687 +0.03(+0.43%)
Jan 17, 2006 6.629 6.739 6.629 6.697 385,944 +0.05(+0.78%)
Jan 13, 2006 6.645 6.668 6.629 6.645 406,355 -0.00(-0.05%)
Jan 12, 2006 6.655 6.687 6.635 6.648 372,646 -0.04(-0.58%)
Jan 11, 2006 6.690 6.739 6.677 6.687 403,571 -0.05(-0.82%)
Jan 10, 2006 6.726 6.752 6.697 6.742 298,736 +0.02(+0.24%)
Jan 09, 2006 6.713 6.755 6.697 6.726 402,644 +0.01(+0.19%)
Jan 06, 2006 6.639 6.716 6.639 6.713 217,403 +0.08(+1.17%)
Jan 05, 2006 6.645 6.671 6.632 6.635 327,805 -0.02(-0.24%)
Jan 04, 2006 6.574 6.655 6.574 6.652 355,019 +0.05(+0.78%)
Jan 03, 2006 6.509 6.600 6.509 6.600 479,647 +0.08(+1.24%)
Dec 30, 2005 6.525 6.545 6.474 6.519 378,213 +0.02(+0.25%)
Dec 29, 2005 6.483 6.519 6.483 6.503 262,553 +0.02(+0.25%)
Dec 28, 2005 6.496 6.516 6.483 6.487 252,348 -0.02(-0.35%)
Dec 27, 2005 6.500 6.532 6.487 6.509 292,860 -0.02(-0.25%)
Dec 23, 2005 6.509 6.525 6.483 6.525 289,458 +0.04(+0.55%)
Dec 22, 2005 6.470 6.490 6.467 6.490 324,094 +0.02(+0.30%)
Dec 21, 2005 6.545 6.561 6.464 6.470 396,149 -0.06(-0.94%)
Dec 20, 2005 6.513 6.561 6.500 6.532 350,380 +0.02(+0.35%)
Dec 19, 2005 6.548 6.561 6.483 6.509 394,294 -0.04(-0.54%)
Dec 16, 2005 6.548 6.564 6.532 6.545 543,662 +0.01(+0.15%)
Dec 15, 2005 6.545 6.555 6.525 6.535 642,622 +0.00(+0.05%)
Dec 14, 2005 6.525 6.548 6.519 6.532 540,260 +0.02(+0.30%)
Dec 13, 2005 6.451 6.516 6.438 6.513 461,711 +0.02(+0.30%)
Dec 12, 2005 6.525 6.558 6.480 6.493 350,999 -0.03(-0.45%)
Dec 09, 2005 6.480 6.535 6.480 6.522 280,799 +0.02(+0.35%)
Dec 08, 2005 6.474 6.509 6.467 6.500 282,036 +0.02(+0.25%)
Dec 07, 2005 6.503 6.519 6.438 6.483 312,652 -0.02(-0.30%)
Dec 06, 2005 6.545 6.548 6.503 6.503 400,788 -0.03(-0.49%)
Dec 05, 2005 6.587 6.593 6.519 6.535 241,833 -0.05(-0.83%)
Dec 02, 2005 6.580 6.606 6.571 6.590 123,390 -0.00(-0.05%)
Dec 01, 2005 6.561 6.645 6.532 6.593 354,401 +0.06(+0.94%)
Nov 30, 2005 6.548 6.567 6.516 6.532 283,582 -0.03(-0.44%)
Nov 29, 2005 6.532 6.600 6.532 6.561 349,453 +0.03(+0.40%)
Nov 28, 2005 6.532 6.558 6.516 6.535 372,337 -0.01(-0.20%)
Nov 25, 2005 6.538 6.564 6.532 6.548 141,018 +0.03(+0.40%)
Nov 23, 2005 6.451 6.525 6.451 6.522 302,756 +0.07(+1.10%)
Nov 22, 2005 6.458 6.480 6.435 6.451 412,230 -0.01(-0.20%)
Nov 21, 2005 6.432 6.467 6.428 6.464 231,937 +0.02(+0.30%)
Nov 18, 2005 6.454 6.464 6.419 6.445 269,666 -0.02(-0.30%)
Nov 17, 2005 6.432 6.467 6.409 6.464 252,657 +0.06(+0.96%)
Nov 16, 2005 6.419 6.435 6.396 6.403 272,449 +0.02(+0.30%)
Nov 15, 2005 6.383 6.425 6.364 6.383 998,569 -0.00(-0.05%)
Nov 14, 2005 6.393 6.416 6.373 6.386 277,088 -0.02(-0.25%)
Nov 11, 2005 6.422 6.428 6.351 6.403 282,345 -0.02(-0.25%)
Nov 10, 2005 6.470 6.474 6.390 6.419 241,215 -0.07(-1.15%)
Nov 09, 2005 6.461 6.513 6.461 6.493 302,137 +0.00(+0.05%)
Nov 08, 2005 6.470 6.509 6.467 6.490 218,640 -0.01(-0.15%)
Nov 07, 2005 6.500 6.516 6.487 6.500 239,050 -0.01(-0.20%)
Nov 04, 2005 6.542 6.558 6.513 6.513 208,125 -0.00(-0.05%)
Nov 03, 2005 6.500 6.532 6.496 6.516 546,136 +0.03(+0.50%)
Nov 02, 2005 6.409 6.500 6.406 6.483 235,339 +0.05(+0.86%)
Nov 01, 2005 6.545 6.545 6.406 6.428 385,635 -0.10(-1.58%)
Oct 31, 2005 6.451 6.564 6.451 6.532 349,453 +0.10(+1.51%)
Oct 28, 2005 6.370 6.461 6.370 6.435 245,235 +0.08(+1.22%)
Oct 27, 2005 6.438 6.438 6.357 6.357 238,122 -0.05(-0.76%)
Oct 26, 2005 6.445 6.464 6.399 6.406 253,276 -0.04(-0.55%)
Oct 25, 2005 6.441 6.477 6.361 6.441 404,190 +0.04(+0.56%)
Oct 24, 2005 6.302 6.406 6.302 6.406 286,984 +0.10(+1.64%)
Oct 21, 2005 6.225 6.354 6.225 6.302 312,961 +0.07(+1.08%)
Oct 20, 2005 6.380 6.380 6.192 6.235 262,553 -0.15(-2.28%)
Oct 19, 2005 6.322 6.383 6.273 6.380 457,072 -0.00(-0.05%)
Oct 18, 2005 6.425 6.464 6.370 6.383 394,912 -0.08(-1.30%)
Oct 17, 2005 6.399 6.467 6.367 6.467 328,114 +0.10(+1.57%)
Oct 14, 2005 6.325 6.386 6.264 6.367 569,639 +0.08(+1.24%)
Oct 13, 2005 6.464 6.464 6.225 6.289 547,991 -0.20(-3.04%)
Oct 12, 2005 6.626 6.626 6.441 6.487 583,555 -0.15(-2.29%)
Oct 11, 2005 6.642 6.700 6.613 6.639 559,124 +0.01(+0.15%)
Oct 10, 2005 6.842 6.842 6.451 6.629 2,146,198 -0.18(-2.71%)
Oct 07, 2005 6.791 6.829 6.791 6.813 248,946 -0.03(-0.38%)
Oct 06, 2005 7.065 7.065 6.839 6.839 600,255 -0.24(-3.42%)
Oct 05, 2005 7.166 7.166 7.082 7.082 289,458 -0.11(-1.53%)
Oct 04, 2005 7.137 7.195 7.130 7.192 463,875 +0.06(+0.82%)
Oct 03, 2005 7.072 7.146 7.072 7.133 512,428 +0.04(+0.55%)
Sep 30, 2005 7.108 7.108 7.046 7.095 264,409 +0.04(+0.50%)
Sep 29, 2005 6.985 7.078 6.968 7.059 228,536 +0.10(+1.39%)
Sep 28, 2005 6.936 6.994 6.936 6.962 282,036 +0.04(+0.61%)
Sep 27, 2005 6.962 6.978 6.907 6.920 487,069 -0.05(-0.79%)
Sep 26, 2005 6.952 6.998 6.936 6.975 305,539 +0.03(+0.37%)
Sep 23, 2005 6.949 6.985 6.920 6.949 597,781 -0.02(-0.23%)
Sep 22, 2005 7.020 7.020 6.939 6.965 470,988 -0.11(-1.60%)
Sep 21, 2005 7.211 7.234 7.056 7.078 492,326 -0.12(-1.62%)
Sep 20, 2005 7.179 7.243 7.166 7.195 399,242 +0.02(+0.23%)
Sep 19, 2005 7.198 7.217 7.162 7.179 425,219 +0.05(+0.73%)
Sep 16, 2005 7.133 7.146 7.120 7.127 207,816 +0.01(+0.18%)
Sep 15, 2005 7.114 7.166 7.104 7.114 256,677 -0.01(-0.09%)
Sep 14, 2005 7.088 7.159 7.082 7.120 393,985 +0.01(+0.14%)
Sep 13, 2005 7.192 7.192 7.091 7.111 474,081 -0.08(-1.12%)
Sep 12, 2005 7.205 7.214 7.150 7.192 365,224 -0.01(-0.09%)
Sep 09, 2005 7.179 7.227 7.137 7.198 352,236 +0.02(+0.23%)
Sep 08, 2005 7.192 7.247 7.169 7.182 313,270 -0.07(-0.94%)
Sep 07, 2005 7.192 7.266 7.192 7.250 349,762 +0.06(+0.81%)
Sep 06, 2005 7.156 7.217 7.120 7.192 331,207 +0.05(+0.63%)
Sep 02, 2005 7.104 7.169 7.104 7.146 218,949 +0.04(+0.55%)
Sep 01, 2005 6.968 7.137 6.965 7.108 378,831 +0.14(+1.95%)
Aug 31, 2005 6.923 7.004 6.884 6.972 295,643 +0.06(+0.94%)
Aug 30, 2005 6.949 6.949 6.871 6.907 337,392 -0.02(-0.23%)
Aug 29, 2005 6.865 6.946 6.846 6.923 349,143 +0.02(+0.33%)
Aug 26, 2005 6.920 6.926 6.865 6.901 278,016 +0.00(+0.05%)
Aug 25, 2005 6.875 6.920 6.839 6.897 389,037 +0.02(+0.33%)
Aug 24, 2005 6.859 6.917 6.852 6.875 373,574 +0.01(+0.09%)
Aug 23, 2005 6.855 6.894 6.839 6.868 406,973 +0.00(+0.00%)
Aug 22, 2005 6.846 6.904 6.842 6.868 304,611 +0.02(+0.24%)
Aug 19, 2005 6.791 6.907 6.781 6.852 412,540 +0.04(+0.52%)
Aug 18, 2005 6.774 6.816 6.745 6.816 392,129 +0.04(+0.52%)
Aug 17, 2005 6.791 6.823 6.774 6.781 462,329 -0.04(-0.57%)
Aug 16, 2005 6.849 6.855 6.794 6.820 454,907 -0.04(-0.52%)
Aug 15, 2005 6.855 6.878 6.807 6.855 392,748 +0.00(+0.00%)
Aug 12, 2005 6.923 6.926 6.810 6.855 277,706 -0.05(-0.70%)
Aug 11, 2005 6.871 6.943 6.871 6.904 383,470 -0.00(-0.05%)
Aug 10, 2005 6.881 6.949 6.878 6.907 356,256 +0.03(+0.47%)
Aug 09, 2005 6.875 6.956 6.871 6.875 336,773 -0.01(-0.19%)
Aug 08, 2005 6.936 6.975 6.859 6.888 535,621 -0.06(-0.88%)
Aug 05, 2005 7.065 7.075 6.891 6.949 610,769 -0.13(-1.87%)
Aug 04, 2005 7.137 7.137 7.011 7.082 577,989 -0.07(-0.95%)
Aug 03, 2005 7.143 7.188 7.124 7.150 333,372 -0.03(-0.41%)
Aug 02, 2005 7.146 7.179 7.120 7.179 432,950 +0.04(+0.54%)
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.