Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alps Alerian MLP ETF (NY: AMLP )

46.70 -0.30 (-0.64%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 10, 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 (%)
Mar 31, 2023 34.80 34.91 34.60 34.82 1,230,778 +0.15(+0.44%)
Mar 30, 2023 34.61 34.75 34.43 34.67 1,649,366 +0.31(+0.89%)
Mar 29, 2023 34.24 34.41 34.06 34.36 1,164,365 +0.48(+1.41%)
Mar 28, 2023 33.55 34.09 33.45 33.89 1,044,997 +0.32(+0.94%)
Mar 27, 2023 33.19 33.71 33.08 33.57 1,421,547 +0.66(+2.00%)
Mar 24, 2023 32.46 33.07 32.15 32.91 1,772,746 +0.16(+0.49%)
Mar 23, 2023 33.54 33.64 32.49 32.75 1,818,926 -0.57(-1.70%)
Mar 22, 2023 34.11 34.11 33.27 33.32 1,553,114 -0.72(-2.12%)
Mar 21, 2023 33.72 34.17 33.62 34.04 2,269,895 +0.84(+2.52%)
Mar 20, 2023 33.39 33.99 33.17 33.20 1,919,976 -0.17(-0.51%)
Mar 17, 2023 33.66 33.70 32.87 33.37 3,146,378 -0.30(-0.88%)
Mar 16, 2023 33.04 33.70 32.48 33.67 2,713,350 +0.30(+0.89%)
Mar 15, 2023 34.03 34.03 32.95 33.37 3,332,910 -1.11(-3.21%)
Mar 14, 2023 34.56 35.29 34.20 34.48 2,512,966 +0.01(+0.03%)
Mar 13, 2023 34.46 35.05 33.82 34.47 4,721,261 -0.41(-1.19%)
Mar 10, 2023 35.16 35.45 34.73 34.89 1,682,649 -0.37(-1.05%)
Mar 09, 2023 35.67 35.82 35.21 35.26 1,161,202 -0.21(-0.58%)
Mar 08, 2023 35.59 35.69 35.19 35.46 1,155,771 -0.16(-0.46%)
Mar 07, 2023 35.96 35.96 35.50 35.63 1,596,636 -0.23(-0.65%)
Mar 06, 2023 35.76 36.13 35.63 35.86 1,699,200 +0.11(+0.30%)
Mar 03, 2023 35.41 35.97 35.41 35.75 1,719,532 +0.23(+0.66%)
Mar 02, 2023 35.01 35.63 34.82 35.52 2,239,866 +0.52(+1.49%)
Mar 01, 2023 35.09 35.29 34.92 35.00 1,655,414 -0.04(-0.10%)
Feb 28, 2023 35.39 35.51 35.01 35.03 1,164,796 -0.25(-0.72%)
Feb 27, 2023 35.40 35.59 35.13 35.28 881,941 +0.00(+0.00%)
Feb 24, 2023 35.32 35.45 35.09 35.28 1,197,375 -0.20(-0.56%)
Feb 23, 2023 35.73 35.79 35.20 35.48 1,325,203 +0.10(+0.28%)
Feb 22, 2023 35.33 35.63 35.00 35.38 1,186,474 +0.20(+0.56%)
Feb 21, 2023 35.57 35.63 35.08 35.18 1,242,815 -0.43(-1.21%)
Feb 17, 2023 36.03 36.06 35.54 35.62 1,321,207 -0.62(-1.72%)
Feb 16, 2023 36.27 36.62 36.17 36.24 859,216 -0.22(-0.59%)
Feb 15, 2023 36.35 36.70 36.09 36.45 1,144,222 -0.15(-0.42%)
Feb 14, 2023 36.25 36.82 36.14 36.61 1,652,440 +0.45(+1.25%)
Feb 13, 2023 36.19 36.53 36.13 36.16 1,219,700 +0.02(+0.05%)
Feb 10, 2023 35.82 36.28 35.82 36.14 1,962,272 +0.50(+1.42%)
Feb 09, 2023 35.91 36.10 35.59 35.63 1,510,941 -0.26(-0.73%)
Feb 08, 2023 35.75 35.97 35.40 35.90 2,108,413 +0.25(+0.69%)
Feb 07, 2023 35.81 35.89 35.45 35.65 2,362,433 -0.02(-0.05%)
Feb 06, 2023 35.80 35.87 35.43 35.67 1,932,186 -0.09(-0.25%)
Feb 03, 2023 36.01 36.36 35.70 35.75 1,718,033 -0.22(-0.61%)
Feb 02, 2023 35.74 36.10 35.60 35.98 1,522,531 +0.34(+0.94%)
Feb 01, 2023 35.69 35.91 35.29 35.64 1,684,224 -0.06(-0.17%)
Jan 31, 2023 35.54 35.75 35.25 35.70 1,619,933 +0.26(+0.72%)
Jan 30, 2023 36.14 36.21 35.43 35.45 2,009,170 -0.72(-1.98%)
Jan 27, 2023 36.31 36.45 36.05 36.16 1,674,883 -0.15(-0.41%)
Jan 26, 2023 36.19 36.31 35.83 36.31 1,793,588 +0.39(+1.08%)
Jan 25, 2023 35.87 35.94 35.55 35.92 1,234,191 -0.09(-0.25%)
Jan 24, 2023 35.91 36.11 35.52 36.01 986,623 +0.08(+0.22%)
Jan 23, 2023 35.59 36.06 35.58 35.93 1,795,399 +0.55(+1.55%)
Jan 20, 2023 35.34 35.44 35.15 35.38 1,095,033 +0.18(+0.50%)
Jan 19, 2023 34.78 35.37 34.77 35.21 1,397,188 +0.33(+0.94%)
Jan 18, 2023 35.60 35.71 34.87 34.88 1,436,119 -0.46(-1.30%)
Jan 17, 2023 35.47 35.76 35.30 35.34 1,284,315 -0.13(-0.37%)
Jan 13, 2023 35.63 35.66 35.37 35.47 1,223,369 -0.10(-0.27%)
Jan 12, 2023 35.30 35.69 35.13 35.57 1,501,135 +0.41(+1.16%)
Jan 11, 2023 34.91 35.19 34.86 35.16 1,423,539 +0.45(+1.30%)
Jan 10, 2023 34.99 35.08 34.60 34.71 1,455,687 -0.19(-0.53%)
Jan 09, 2023 35.03 35.17 34.70 34.90 1,878,255 +0.23(+0.66%)
Jan 06, 2023 33.93 34.67 33.93 34.67 3,769,404 +1.06(+3.16%)
Jan 05, 2023 33.35 33.67 33.08 33.61 2,142,729 +0.29(+0.88%)
Jan 04, 2023 32.86 33.41 32.83 33.32 1,833,937 +0.19(+0.59%)
Jan 03, 2023 33.65 33.69 32.75 33.12 1,729,017 -0.53(-1.58%)
Dec 30, 2022 33.27 33.73 33.21 33.65 1,614,743 +0.14(+0.42%)
Dec 29, 2022 32.78 33.51 32.70 33.51 1,596,388 +0.70(+2.13%)
Dec 28, 2022 33.28 33.31 32.70 32.81 1,613,872 -0.49(-1.49%)
Dec 27, 2022 33.62 33.62 33.21 33.31 1,363,495 -0.11(-0.34%)
Dec 23, 2022 32.69 33.48 32.62 33.42 1,798,462 +0.80(+2.47%)
Dec 22, 2022 33.01 33.03 32.16 32.62 2,282,272 -0.42(-1.28%)
Dec 21, 2022 32.98 33.16 32.70 33.04 2,688,932 +0.50(+1.55%)
Dec 20, 2022 32.48 32.84 32.40 32.54 1,992,819 -0.06(-0.19%)
Dec 19, 2022 33.15 33.26 32.43 32.60 2,036,523 -0.51(-1.55%)
Dec 16, 2022 32.72 33.15 32.37 33.11 3,848,210 -0.07(-0.21%)
Dec 15, 2022 33.28 33.30 32.74 33.18 3,304,542 -0.27(-0.79%)
Dec 14, 2022 33.83 33.88 33.17 33.45 2,082,526 -0.34(-0.99%)
Dec 13, 2022 33.70 33.84 33.17 33.78 2,662,872 +0.55(+1.65%)
Dec 12, 2022 32.63 33.32 32.56 33.24 2,830,357 +0.63(+1.92%)
Dec 09, 2022 33.06 33.18 32.59 32.61 1,818,574 -0.51(-1.55%)
Dec 08, 2022 33.71 33.88 33.10 33.12 2,002,557 -0.25(-0.74%)
Dec 07, 2022 33.75 33.98 33.31 33.37 2,366,708 -0.50(-1.49%)
Dec 06, 2022 34.43 34.73 33.54 33.87 1,961,138 -0.75(-2.17%)
Dec 05, 2022 35.24 35.42 34.35 34.62 1,955,571 -0.66(-1.88%)
Dec 02, 2022 34.91 35.29 34.86 35.29 1,814,923 +0.19(+0.53%)
Dec 01, 2022 35.49 35.52 34.99 35.10 2,160,159 -0.30(-0.85%)
Nov 30, 2022 35.21 35.55 34.97 35.40 4,085,350 -1.03(-2.81%)
Nov 29, 2022 35.98 36.43 35.93 36.43 1,707,350 +0.69(+1.93%)
Nov 28, 2022 35.68 35.97 35.50 35.74 1,386,257 -0.38(-1.05%)
Nov 25, 2022 36.10 36.34 35.98 36.12 938,978 +0.04(+0.12%)
Nov 23, 2022 36.24 36.38 35.88 36.07 1,183,815 -0.54(-1.47%)
Nov 22, 2022 35.98 36.65 35.73 36.61 1,852,701 +0.92(+2.58%)
Nov 21, 2022 35.66 35.79 34.85 35.69 2,450,345 -0.38(-1.05%)
Nov 18, 2022 35.29 36.08 35.26 36.07 1,941,461 +0.49(+1.39%)
Nov 17, 2022 35.65 35.91 35.38 35.58 2,735,344 -0.43(-1.20%)
Nov 16, 2022 35.89 36.06 35.36 36.01 1,759,006 +0.12(+0.34%)
Nov 15, 2022 36.26 36.56 35.75 35.89 1,307,806 -0.02(-0.05%)
Nov 14, 2022 36.06 36.79 35.91 35.91 1,710,965 -0.12(-0.34%)
Nov 11, 2022 36.57 36.65 35.86 36.03 1,707,953 -0.06(-0.17%)
Nov 10, 2022 35.93 36.28 35.69 36.09 2,073,343 +0.80(+2.25%)
Nov 09, 2022 36.03 36.14 35.20 35.30 2,053,580 -0.92(-2.54%)
Nov 08, 2022 36.23 36.52 35.95 36.21 1,772,377 +0.10(+0.29%)
Nov 07, 2022 36.34 36.35 35.94 36.11 1,611,181 +0.13(+0.36%)
Nov 04, 2022 36.57 36.67 35.60 35.98 1,612,161 +0.08(+0.22%)
Nov 03, 2022 35.68 36.22 35.48 35.90 2,253,164 +0.06(+0.17%)
Nov 02, 2022 36.30 36.52 35.64 35.84 3,612,930 -0.68(-1.85%)
Nov 01, 2022 36.80 36.87 36.44 36.52 2,543,341 +0.14(+0.38%)
Oct 31, 2022 35.82 36.58 35.72 36.38 1,940,496 +0.40(+1.11%)
Oct 28, 2022 35.77 35.98 35.31 35.98 2,498,941 +0.35(+0.97%)
Oct 27, 2022 35.59 35.97 35.51 35.63 1,715,787 +0.39(+1.11%)
Oct 26, 2022 35.18 35.31 34.93 35.24 1,365,843 +0.32(+0.92%)
Oct 25, 2022 34.56 35.01 34.27 34.92 2,226,836 +0.43(+1.23%)
Oct 24, 2022 34.87 34.88 34.24 34.50 1,581,529 -0.29(-0.82%)
Oct 21, 2022 34.30 34.85 34.17 34.78 1,734,626 +0.59(+1.73%)
Oct 20, 2022 34.50 34.70 34.04 34.19 2,381,571 -0.16(-0.45%)
Oct 19, 2022 34.24 34.53 33.98 34.35 2,465,530 +0.01(+0.03%)
Oct 18, 2022 33.93 34.53 33.80 34.34 4,282,640 +0.59(+1.75%)
Oct 17, 2022 33.38 33.83 33.31 33.75 2,074,152 +0.68(+2.05%)
Oct 14, 2022 33.60 33.74 32.97 33.07 2,029,032 -0.64(-1.91%)
Oct 13, 2022 32.52 33.83 32.38 33.71 2,903,689 +0.82(+2.51%)
Oct 12, 2022 32.90 33.12 32.56 32.89 2,260,616 -0.07(-0.21%)
Oct 11, 2022 32.13 33.25 31.93 32.96 3,352,115 +0.58(+1.80%)
Oct 10, 2022 33.08 33.50 32.35 32.38 1,714,671 -0.67(-2.02%)
Oct 07, 2022 33.30 33.45 32.85 33.05 2,103,158 -0.16(-0.47%)
Oct 06, 2022 33.35 33.81 33.11 33.20 1,532,263 -0.32(-0.96%)
Oct 05, 2022 33.20 33.76 32.72 33.52 2,333,641 +0.10(+0.29%)
Oct 04, 2022 32.90 33.53 32.80 33.43 2,286,916 +1.08(+3.33%)
Oct 03, 2022 32.58 32.79 32.23 32.35 1,730,619 +0.62(+1.94%)
Sep 30, 2022 31.54 32.25 31.38 31.74 2,149,774 +0.08(+0.25%)
Sep 29, 2022 31.93 31.93 30.97 31.66 1,777,621 -0.49(-1.54%)
Sep 28, 2022 30.90 32.19 30.75 32.15 2,804,198 +1.50(+4.90%)
Sep 27, 2022 30.66 31.39 30.56 30.65 3,994,106 +0.45(+1.49%)
Sep 26, 2022 30.99 31.13 30.11 30.20 3,513,645 -0.89(-2.88%)
Sep 23, 2022 32.55 32.55 30.84 31.09 3,778,339 -2.03(-6.13%)
Sep 22, 2022 34.20 34.35 33.10 33.12 2,582,485 -0.99(-2.90%)
Sep 21, 2022 34.68 34.82 33.98 34.11 2,240,129 -0.36(-1.06%)
Sep 20, 2022 34.41 34.48 34.04 34.48 1,596,886 -0.01(-0.03%)
Sep 19, 2022 33.80 34.51 33.59 34.49 2,073,681 +0.23(+0.66%)
Sep 16, 2022 34.70 34.72 33.96 34.26 2,179,600 -0.71(-2.04%)
Sep 15, 2022 35.15 35.37 34.92 34.97 1,812,754 -0.48(-1.35%)
Sep 14, 2022 34.62 35.46 34.62 35.45 2,119,977 +0.95(+2.77%)
Sep 13, 2022 34.94 35.28 34.49 34.50 2,177,488 -0.84(-2.38%)
Sep 12, 2022 35.31 35.49 35.08 35.34 1,726,009 +0.30(+0.84%)
Sep 09, 2022 34.72 35.04 34.61 35.04 1,707,767 +0.74(+2.15%)
Sep 08, 2022 34.16 34.35 33.78 34.30 4,502,927 +0.10(+0.30%)
Sep 07, 2022 33.71 34.20 33.51 34.20 2,320,374 +0.10(+0.28%)
Sep 06, 2022 34.83 34.85 33.98 34.11 2,138,472 -0.38(-1.11%)
Sep 02, 2022 34.65 34.80 34.17 34.49 2,623,678 +0.43(+1.27%)
Sep 01, 2022 34.11 34.24 33.61 34.05 1,637,136 -0.26(-0.76%)
Aug 31, 2022 34.19 34.82 33.97 34.31 1,598,244 -0.21(-0.60%)
Aug 30, 2022 35.42 35.49 34.48 34.52 2,008,387 -1.03(-2.91%)
Aug 29, 2022 35.19 35.79 35.05 35.55 1,632,031 +0.13(+0.37%)
Aug 26, 2022 35.89 35.89 35.17 35.42 1,685,638 -0.42(-1.16%)
Aug 25, 2022 35.81 35.89 35.54 35.84 1,547,052 +0.23(+0.66%)
Aug 24, 2022 35.59 35.73 35.36 35.61 1,662,371 +0.17(+0.49%)
Aug 23, 2022 34.87 35.59 34.80 35.43 1,545,871 +0.89(+2.59%)
Aug 22, 2022 34.34 34.70 34.23 34.54 1,540,739 -0.03(-0.08%)
Aug 19, 2022 34.72 34.91 34.57 34.57 1,470,234 -0.45(-1.29%)
Aug 18, 2022 34.37 35.11 34.12 35.02 2,693,511 +1.22(+3.60%)
Aug 17, 2022 34.09 34.24 33.62 33.80 1,514,629 -0.46(-1.34%)
Aug 16, 2022 33.85 34.40 33.82 34.26 2,779,870 +0.53(+1.57%)
Aug 15, 2022 33.25 33.75 32.94 33.73 1,826,732 -0.18(-0.54%)
Aug 12, 2022 33.77 34.04 33.72 33.91 2,084,322 +0.23(+0.67%)
Aug 11, 2022 33.44 34.08 33.44 33.69 3,140,469 +0.62(+1.89%)
Aug 10, 2022 32.75 33.23 32.53 33.06 2,176,839 +0.55(+1.70%)
Aug 09, 2022 32.51 32.71 32.40 32.51 1,848,013 +0.14(+0.42%)
Aug 08, 2022 32.25 32.65 32.05 32.37 2,637,487 +0.17(+0.53%)
Aug 05, 2022 31.74 32.48 31.64 32.20 2,384,178 +0.17(+0.53%)
Aug 04, 2022 32.90 33.12 31.90 32.03 4,228,664 -1.01(-3.07%)
Aug 03, 2022 33.20 33.34 32.60 33.05 2,382,512 -0.03(-0.08%)
Aug 02, 2022 33.01 33.28 32.71 33.07 2,291,555 -0.02(-0.05%)
Aug 01, 2022 32.69 33.19 32.30 33.09 2,011,067 +0.02(+0.05%)
Jul 29, 2022 33.49 33.73 33.03 33.07 4,272,039 +0.00(+0.00%)
Jul 28, 2022 32.86 33.15 32.19 33.07 3,283,159 +0.49(+1.49%)
Jul 27, 2022 32.30 32.71 31.81 32.59 4,622,942 +0.65(+2.03%)
Jul 26, 2022 31.91 32.46 31.71 31.94 2,117,578 +0.29(+0.91%)
Jul 25, 2022 30.93 31.65 30.70 31.65 2,394,200 +1.02(+3.34%)
Jul 22, 2022 31.11 31.33 30.30 30.63 2,404,739 -0.38(-1.24%)
Jul 21, 2022 30.74 31.03 30.31 31.01 2,091,272 -0.23(-0.74%)
Jul 20, 2022 31.05 31.38 30.77 31.24 1,670,116 +0.00(+0.00%)
Jul 19, 2022 30.59 31.27 30.59 31.24 1,600,893 +0.72(+2.37%)
Jul 18, 2022 30.25 30.78 30.24 30.52 1,877,230 +0.71(+2.37%)
Jul 15, 2022 29.61 29.81 29.17 29.81 2,297,438 +0.66(+2.25%)
Jul 14, 2022 28.83 29.21 28.22 29.16 2,116,259 -0.42(-1.41%)
Jul 13, 2022 29.05 29.61 28.95 29.57 2,686,791 +0.37(+1.28%)
Jul 12, 2022 29.21 29.47 28.85 29.20 2,727,427 -0.45(-1.52%)
Jul 11, 2022 29.50 29.81 29.10 29.65 1,497,908 -0.17(-0.57%)
Jul 08, 2022 29.87 30.10 29.43 29.82 1,854,900 +0.14(+0.46%)
Jul 07, 2022 28.93 29.90 28.93 29.68 4,392,682 +1.25(+4.40%)
Jul 06, 2022 28.80 28.99 27.46 28.43 3,610,303 -0.54(-1.88%)
Jul 05, 2022 29.33 29.33 28.07 28.98 4,258,127 -0.79(-2.66%)
Jul 01, 2022 29.52 29.87 28.77 29.77 2,429,791 +0.43(+1.48%)
Jun 30, 2022 29.07 29.65 28.91 29.33 2,944,431 -0.26(-0.86%)
Jun 29, 2022 30.26 30.55 29.33 29.59 3,072,466 -0.49(-1.64%)
Jun 28, 2022 30.12 30.70 29.67 30.08 2,610,941 +0.45(+1.52%)
Jun 27, 2022 29.47 29.96 29.29 29.63 2,758,315 +0.45(+1.55%)
Jun 24, 2022 28.81 29.39 28.58 29.18 4,178,692 +0.78(+2.76%)
Jun 23, 2022 29.27 29.27 27.80 28.40 4,636,210 -0.55(-1.91%)
Jun 22, 2022 29.25 29.44 28.84 28.95 4,480,074 -1.34(-4.41%)
Jun 21, 2022 29.76 30.55 29.58 30.29 5,491,364 +1.32(+4.56%)
Jun 17, 2022 29.73 30.08 28.54 28.97 5,495,346 -0.77(-2.58%)
Jun 16, 2022 30.63 30.65 29.66 29.73 5,373,613 -1.35(-4.36%)
Jun 15, 2022 31.93 32.14 30.88 31.09 6,687,598 -0.52(-1.64%)
Jun 14, 2022 32.71 33.12 31.42 31.61 8,992,650 -0.64(-1.98%)
Jun 13, 2022 33.37 33.42 32.19 32.25 7,688,733 -1.97(-5.75%)
Jun 10, 2022 34.87 34.94 33.88 34.21 3,888,882 -1.03(-2.92%)
Jun 09, 2022 35.08 35.36 34.82 35.24 2,958,090 -0.02(-0.05%)
Jun 08, 2022 35.91 35.91 35.01 35.26 2,570,689 -0.65(-1.80%)
Jun 07, 2022 35.11 35.92 35.06 35.91 2,760,914 +0.70(+1.98%)
Jun 06, 2022 35.25 35.30 34.99 35.21 2,809,108 +0.15(+0.44%)
Jun 03, 2022 34.91 35.18 34.80 35.06 2,494,203 -0.07(-0.19%)
Jun 02, 2022 34.81 35.28 34.56 35.12 2,061,442 +0.14(+0.41%)
Jun 01, 2022 34.49 35.08 34.09 34.98 4,855,580 +0.66(+1.94%)
May 31, 2022 34.73 34.83 34.07 34.32 5,657,194 -0.03(-0.10%)
May 27, 2022 33.87 34.56 33.53 34.35 1,904,837 +0.59(+1.74%)
May 26, 2022 33.77 34.12 33.67 33.76 2,876,573 +0.21(+0.63%)
May 25, 2022 32.77 33.66 32.66 33.55 4,319,928 +0.91(+2.79%)
May 24, 2022 32.65 32.71 32.02 32.64 2,538,395 -0.13(-0.39%)
May 23, 2022 32.61 32.92 32.40 32.77 2,135,822 +0.41(+1.26%)
May 20, 2022 32.37 32.57 31.78 32.36 2,353,108 +0.21(+0.66%)
May 19, 2022 32.07 32.50 31.74 32.14 2,797,216 -0.22(-0.68%)
May 18, 2022 33.28 33.34 32.02 32.37 2,993,663 -0.73(-2.21%)
May 17, 2022 33.04 33.31 32.77 33.10 2,556,043 +0.52(+1.59%)
May 16, 2022 32.25 32.83 32.20 32.58 3,353,933 +0.49(+1.54%)
May 13, 2022 31.39 32.19 31.39 32.08 3,776,553 +1.23(+4.00%)
May 12, 2022 30.81 31.33 30.39 30.85 7,606,013 -0.02(-0.06%)
May 11, 2022 31.83 32.54 30.82 30.87 10,301,613 -0.48(-1.52%)
May 10, 2022 31.88 32.12 30.69 31.34 5,109,395 -0.18(-0.56%)
May 09, 2022 32.95 32.95 31.44 31.52 5,329,004 -1.81(-5.43%)
May 06, 2022 33.19 33.37 32.38 33.33 3,864,017 +0.26(+0.78%)
May 05, 2022 33.95 34.00 32.50 33.07 6,340,987 -0.84(-2.49%)
May 04, 2022 33.01 33.94 32.63 33.91 4,335,412 +1.27(+3.89%)
May 03, 2022 31.84 32.70 31.79 32.64 4,848,644 +0.87(+2.73%)
May 02, 2022 31.72 31.93 31.01 31.78 3,997,699 +0.00(+0.00%)
Apr 29, 2022 32.60 32.84 31.63 31.78 3,013,752 -0.79(-2.43%)
Apr 28, 2022 32.14 32.76 31.61 32.57 2,995,368 +0.75(+2.36%)
Apr 27, 2022 32.03 32.18 31.44 31.82 3,082,313 +0.11(+0.34%)
Apr 26, 2022 31.97 32.37 31.63 31.71 3,936,233 -0.13(-0.42%)
Apr 25, 2022 32.19 32.19 30.65 31.84 4,957,676 -0.93(-2.83%)
Apr 22, 2022 33.69 33.91 32.63 32.77 2,430,778 -1.00(-2.97%)
Apr 21, 2022 34.58 34.69 33.69 33.77 3,279,519 -0.60(-1.75%)
Apr 20, 2022 33.88 34.49 33.64 34.37 2,761,490 +0.64(+1.91%)
Apr 19, 2022 33.25 33.86 33.16 33.73 2,841,660 +0.42(+1.25%)
Apr 18, 2022 33.55 33.75 33.21 33.31 2,403,968 -0.07(-0.20%)
Apr 14, 2022 33.27 33.60 33.11 33.38 2,359,236 -0.06(-0.17%)
Apr 13, 2022 33.18 33.55 32.87 33.44 3,678,554 +0.41(+1.24%)
Apr 12, 2022 32.41 33.08 32.30 33.03 3,677,730 +0.98(+3.05%)
Apr 11, 2022 32.29 32.39 31.91 32.05 1,835,927 -0.48(-1.49%)
Apr 08, 2022 32.19 32.54 31.89 32.54 2,741,585 +0.41(+1.27%)
Apr 07, 2022 32.14 32.26 31.50 32.13 4,144,309 +0.13(+0.39%)
Apr 06, 2022 32.14 32.34 31.73 32.00 3,638,813 -0.06(-0.18%)
Apr 05, 2022 32.43 32.68 31.87 32.06 3,703,715 -0.26(-0.80%)
Apr 04, 2022 32.34 32.38 31.89 32.32 2,961,510 +0.28(+0.89%)
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.