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

First Trust New Opportunities MLP & Energy Fund (NY: FPL )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2015 5.354 5.404 5.268 5.309 322,286 +0.00(+0.00%)
Nov 27, 2015 5.418 5.427 5.254 5.309 100,128 -0.13(-2.34%)
Nov 25, 2015 5.377 5.436 5.436 5.436 204,037 +0.03(+0.50%)
Nov 24, 2015 5.322 5.535 5.257 5.408 539,365 +0.13(+2.40%)
Nov 23, 2015 5.418 5.467 5.254 5.282 399,732 -0.13(-2.35%)
Nov 20, 2015 5.558 5.630 5.377 5.408 319,551 -0.10(-1.73%)
Nov 19, 2015 5.531 5.531 5.458 5.504 198,256 -0.04(-0.74%)
Nov 18, 2015 5.644 5.712 5.499 5.544 297,619 +0.02(+0.41%)
Nov 17, 2015 5.680 5.773 5.377 5.522 741,090 -0.11(-2.03%)
Nov 16, 2015 5.472 5.680 5.372 5.636 557,296 +0.19(+3.52%)
Nov 13, 2015 5.517 5.535 5.195 5.445 950,062 -0.06(-1.07%)
Nov 12, 2015 5.558 5.608 5.467 5.504 275,411 -0.10(-1.78%)
Nov 11, 2015 5.767 5.767 5.576 5.603 417,493 -0.13(-2.22%)
Nov 10, 2015 5.844 5.939 5.717 5.730 442,761 -0.16(-2.69%)
Nov 09, 2015 5.957 6.020 5.865 5.889 200,911 -0.12(-2.04%)
Nov 06, 2015 6.102 6.102 6.007 6.011 132,472 -0.12(-2.00%)
Nov 05, 2015 6.234 6.265 6.047 6.134 231,250 -0.04(-0.66%)
Nov 04, 2015 6.496 6.496 6.079 6.175 441,876 -0.19(-2.92%)
Nov 03, 2015 6.383 6.399 6.311 6.360 458,102 +0.07(+1.15%)
Nov 02, 2015 6.234 6.410 6.234 6.288 243,450 +0.05(+0.84%)
Oct 30, 2015 6.303 6.371 6.195 6.236 248,303 +0.02(+0.36%)
Oct 29, 2015 6.411 6.452 6.200 6.213 375,274 -0.18(-2.75%)
Oct 28, 2015 6.047 6.389 5.993 6.389 313,638 +0.40(+6.69%)
Oct 27, 2015 5.993 6.060 5.880 5.988 1,054,420 -0.07(-1.11%)
Oct 26, 2015 6.155 6.155 6.038 6.056 335,017 -0.12(-1.89%)
Oct 23, 2015 6.330 6.339 6.105 6.173 380,926 -0.11(-1.72%)
Oct 22, 2015 6.335 6.335 6.236 6.281 214,739 -0.02(-0.29%)
Oct 21, 2015 6.339 6.356 6.267 6.299 180,970 -0.04(-0.71%)
Oct 20, 2015 6.344 6.416 6.332 6.344 151,555 -0.00(-0.07%)
Oct 19, 2015 6.488 6.492 6.344 6.348 106,224 -0.17(-2.56%)
Oct 16, 2015 6.438 6.600 6.389 6.515 193,314 +0.13(+1.97%)
Oct 15, 2015 6.339 6.398 6.218 6.389 175,691 +0.08(+1.21%)
Oct 14, 2015 6.357 6.411 6.150 6.312 290,291 -0.09(-1.47%)
Oct 13, 2015 6.263 6.407 6.182 6.407 273,734 +0.09(+1.39%)
Oct 12, 2015 6.645 6.645 6.213 6.319 558,571 -0.27(-4.13%)
Oct 09, 2015 6.519 6.641 6.474 6.591 152,215 +0.14(+2.16%)
Oct 08, 2015 6.330 6.483 6.330 6.452 147,852 +0.09(+1.49%)
Oct 07, 2015 6.569 6.569 6.250 6.357 272,639 -0.06(-0.91%)
Oct 06, 2015 6.200 6.542 6.200 6.416 681,517 +0.21(+3.41%)
Oct 05, 2015 6.128 6.254 6.074 6.204 168,585 +0.17(+2.83%)
Oct 02, 2015 5.691 6.051 5.655 6.033 329,069 +0.27(+4.77%)
Oct 01, 2015 5.651 5.858 5.633 5.759 514,498 +0.22(+3.94%)
Sep 30, 2015 5.550 5.639 5.376 5.541 546,696 +0.02(+0.40%)
Sep 29, 2015 5.706 5.755 5.474 5.518 555,358 -0.21(-3.74%)
Sep 28, 2015 5.907 5.946 5.599 5.733 271,753 -0.24(-4.03%)
Sep 25, 2015 6.089 6.089 5.893 5.973 293,954 -0.03(-0.52%)
Sep 24, 2015 5.951 6.049 5.808 6.005 367,295 +0.01(+0.15%)
Sep 23, 2015 6.058 6.076 5.960 5.996 311,524 -0.02(-0.30%)
Sep 22, 2015 6.112 6.156 5.991 6.014 221,579 -0.11(-1.82%)
Sep 21, 2015 6.228 6.259 6.125 6.125 123,133 -0.01(-0.15%)
Sep 18, 2015 6.134 6.196 6.094 6.134 93,250 -0.05(-0.79%)
Sep 17, 2015 6.277 6.340 6.161 6.183 179,731 -0.06(-0.94%)
Sep 16, 2015 6.107 6.335 6.107 6.242 280,560 +0.19(+3.19%)
Sep 15, 2015 6.054 6.143 6.000 6.049 343,451 +0.05(+0.88%)
Sep 14, 2015 6.009 6.049 5.947 5.997 129,183 +0.04(+0.69%)
Sep 11, 2015 6.054 6.134 5.933 5.956 231,353 -0.16(-2.63%)
Sep 10, 2015 6.228 6.246 6.103 6.116 240,725 -0.08(-1.22%)
Sep 09, 2015 6.321 6.337 6.165 6.192 230,292 -0.12(-1.84%)
Sep 08, 2015 6.406 6.420 6.277 6.308 217,789 -0.03(-0.42%)
Sep 04, 2015 6.437 6.335 6.335 6.335 235,816 -0.17(-2.67%)
Sep 03, 2015 6.585 6.738 6.495 6.509 171,719 -0.09(-1.42%)
Sep 02, 2015 6.718 6.759 6.514 6.602 173,753 +0.00(+0.00%)
Sep 01, 2015 6.509 6.602 6.460 6.602 199,737 -0.03(-0.52%)
Aug 31, 2015 6.659 6.756 6.486 6.637 307,191 -0.04(-0.60%)
Aug 28, 2015 6.725 6.792 6.526 6.677 225,154 -0.03(-0.46%)
Aug 27, 2015 6.464 6.889 6.411 6.708 352,359 +0.34(+5.36%)
Aug 26, 2015 6.189 6.406 6.061 6.366 477,947 +0.32(+5.35%)
Aug 25, 2015 6.415 6.420 6.025 6.043 332,690 -0.11(-1.73%)
Aug 24, 2015 6.233 6.380 5.777 6.149 469,842 -0.30(-4.60%)
Aug 21, 2015 6.583 6.621 6.371 6.446 311,229 -0.15(-2.23%)
Aug 20, 2015 6.721 6.805 6.588 6.592 390,094 -0.14(-2.04%)
Aug 19, 2015 6.880 6.911 6.668 6.730 303,374 -0.11(-1.56%)
Aug 18, 2015 6.801 6.889 6.668 6.836 307,471 +0.05(+0.72%)
Aug 17, 2015 6.925 6.969 6.756 6.787 543,714 -0.16(-2.23%)
Aug 14, 2015 6.708 6.978 6.699 6.942 322,684 +0.20(+3.02%)
Aug 13, 2015 6.708 6.739 6.601 6.739 351,682 +0.04(+0.66%)
Aug 12, 2015 6.437 6.716 6.366 6.694 344,003 +0.23(+3.49%)
Aug 11, 2015 6.424 6.477 6.331 6.468 245,527 -0.01(-0.21%)
Aug 10, 2015 6.406 6.504 6.318 6.482 221,285 +0.15(+2.31%)
Aug 07, 2015 6.225 6.358 6.193 6.335 413,253 +0.13(+2.07%)
Aug 06, 2015 6.198 6.264 5.963 6.207 500,675 -0.03(-0.50%)
Aug 05, 2015 6.468 6.533 6.216 6.238 450,338 -0.21(-3.23%)
Aug 04, 2015 6.659 6.659 6.420 6.446 599,837 -0.23(-3.39%)
Aug 03, 2015 6.743 6.743 6.614 6.672 196,526 -0.15(-2.19%)
Jul 31, 2015 6.790 6.821 6.676 6.821 392,255 +0.04(+0.65%)
Jul 30, 2015 6.663 6.777 6.628 6.777 349,644 +0.13(+1.92%)
Jul 29, 2015 6.526 6.698 6.491 6.650 327,337 +0.14(+2.09%)
Jul 28, 2015 6.447 6.570 6.355 6.513 508,885 +0.08(+1.30%)
Jul 27, 2015 6.443 6.496 6.381 6.430 345,940 -0.07(-1.08%)
Jul 24, 2015 6.500 6.588 6.447 6.500 269,675 -0.02(-0.34%)
Jul 23, 2015 6.509 6.588 6.434 6.522 324,985 +0.06(+0.88%)
Jul 22, 2015 6.491 6.531 6.342 6.465 431,809 -0.04(-0.68%)
Jul 21, 2015 6.513 6.562 6.425 6.509 242,764 +0.04(+0.68%)
Jul 20, 2015 6.746 6.746 6.430 6.465 348,529 -0.22(-3.29%)
Jul 17, 2015 6.848 6.848 6.663 6.685 228,835 -0.15(-2.13%)
Jul 16, 2015 6.874 6.874 6.782 6.830 316,432 +0.00(+0.06%)
Jul 15, 2015 6.940 6.980 6.821 6.826 313,385 -0.10(-1.40%)
Jul 14, 2015 6.887 6.971 6.874 6.922 351,662 +0.00(+0.00%)
Jul 13, 2015 6.909 6.936 6.892 6.922 142,257 +0.03(+0.45%)
Jul 10, 2015 6.922 6.944 6.821 6.892 400,412 -0.01(-0.19%)
Jul 09, 2015 6.940 6.975 6.834 6.905 237,283 +0.09(+1.29%)
Jul 08, 2015 6.878 6.905 6.799 6.817 407,788 -0.11(-1.59%)
Jul 07, 2015 6.848 6.953 6.724 6.927 281,711 +0.11(+1.55%)
Jul 06, 2015 6.817 6.874 6.799 6.821 211,213 -0.06(-0.90%)
Jul 02, 2015 6.821 6.883 6.883 6.883 473,094 +0.06(+0.90%)
Jul 01, 2015 6.883 6.900 6.786 6.821 232,000 -0.09(-1.27%)
Jun 30, 2015 6.892 6.914 6.848 6.909 367,355 +0.04(+0.64%)
Jun 29, 2015 6.887 6.887 6.830 6.865 361,549 -0.03(-0.38%)
Jun 26, 2015 6.931 6.931 6.843 6.892 438,980 -0.04(-0.57%)
Jun 25, 2015 7.032 7.032 6.918 6.931 267,459 -0.07(-0.94%)
Jun 24, 2015 7.015 7.037 6.984 6.997 196,731 -0.01(-0.19%)
Jun 23, 2015 7.010 7.050 6.988 7.010 322,595 +0.03(+0.38%)
Jun 22, 2015 7.046 7.050 6.953 6.984 284,254 +0.00(+0.06%)
Jun 19, 2015 7.002 7.013 6.971 6.980 166,173 -0.02(-0.31%)
Jun 18, 2015 7.072 7.072 6.997 7.002 218,166 -0.04(-0.50%)
Jun 17, 2015 7.090 7.116 7.015 7.037 200,588 -0.02(-0.31%)
Jun 16, 2015 7.050 7.099 7.006 7.059 363,090 -0.01(-0.19%)
Jun 15, 2015 7.028 7.094 6.980 7.072 317,421 +0.06(+0.82%)
Jun 12, 2015 7.019 7.041 6.949 7.015 387,151 -0.04(-0.62%)
Jun 11, 2015 7.121 7.129 7.015 7.059 217,889 -0.02(-0.31%)
Jun 10, 2015 7.226 7.226 7.063 7.081 226,708 -0.09(-1.23%)
Jun 09, 2015 7.226 7.231 7.151 7.169 220,843 -0.01(-0.18%)
Jun 08, 2015 7.217 7.248 7.169 7.182 166,008 -0.08(-1.09%)
Jun 05, 2015 7.253 7.279 7.169 7.261 192,364 -0.01(-0.12%)
Jun 04, 2015 7.354 7.354 7.222 7.270 227,669 -0.07(-1.02%)
Jun 03, 2015 7.380 7.411 7.327 7.345 152,406 -0.06(-0.83%)
Jun 02, 2015 7.424 7.453 7.393 7.407 251,701 +0.01(+0.12%)
Jun 01, 2015 7.468 7.468 7.398 7.398 130,632 -0.06(-0.83%)
May 29, 2015 7.468 7.490 7.424 7.459 181,996 -0.02(-0.24%)
May 28, 2015 7.521 7.521 7.442 7.477 199,540 -0.05(-0.64%)
May 27, 2015 7.561 7.587 7.473 7.525 270,516 -0.01(-0.18%)
May 26, 2015 7.688 7.688 7.477 7.539 264,042 -0.15(-1.95%)
May 22, 2015 7.574 7.688 7.688 7.688 82,030 +0.08(+1.10%)
May 21, 2015 7.675 7.675 7.583 7.605 198,304 -0.02(-0.23%)
May 20, 2015 7.684 7.684 7.622 7.622 284,597 -0.02(-0.29%)
May 19, 2015 7.811 7.811 7.605 7.644 186,063 -0.15(-1.86%)
May 18, 2015 7.807 7.829 7.754 7.789 112,381 +0.02(+0.23%)
May 15, 2015 7.825 7.829 7.763 7.772 111,493 -0.01(-0.17%)
May 14, 2015 7.785 7.807 7.745 7.785 107,682 +0.06(+0.74%)
May 13, 2015 7.666 7.745 7.642 7.728 121,811 +0.15(+1.92%)
May 12, 2015 7.587 7.618 7.543 7.583 113,824 +0.01(+0.17%)
May 11, 2015 7.596 7.609 7.547 7.569 174,197 -0.06(-0.81%)
May 08, 2015 7.627 7.653 7.591 7.631 147,436 +0.05(+0.64%)
May 07, 2015 7.693 7.693 7.583 7.583 84,129 -0.11(-1.49%)
May 06, 2015 7.785 7.785 7.622 7.697 128,324 -0.05(-0.63%)
May 05, 2015 7.767 7.772 7.719 7.745 83,600 +0.01(+0.17%)
May 04, 2015 7.798 7.798 7.723 7.732 107,727 -0.04(-0.57%)
May 01, 2015 7.794 7.794 7.701 7.776 66,353 -0.03(-0.39%)
Apr 30, 2015 7.811 7.847 7.759 7.807 217,503 -0.00(-0.06%)
Apr 29, 2015 7.701 7.812 7.674 7.811 180,907 +0.11(+1.49%)
Apr 28, 2015 7.719 7.732 7.666 7.697 211,942 +0.01(+0.17%)
Apr 27, 2015 7.732 7.816 7.675 7.684 291,548 -0.03(-0.34%)
Apr 24, 2015 7.732 7.750 7.649 7.710 159,347 +0.01(+0.11%)
Apr 23, 2015 7.644 7.706 7.644 7.701 180,498 +0.06(+0.81%)
Apr 22, 2015 7.635 7.671 7.605 7.640 117,687 +0.04(+0.46%)
Apr 21, 2015 7.693 7.693 7.596 7.605 317,564 -0.05(-0.69%)
Apr 20, 2015 7.679 7.726 7.640 7.657 90,758 +0.00(+0.06%)
Apr 17, 2015 7.715 7.741 7.622 7.653 264,973 -0.12(-1.58%)
Apr 16, 2015 7.781 7.838 7.776 7.776 223,933 -0.03(-0.39%)
Apr 15, 2015 7.763 7.833 7.723 7.807 201,749 +0.11(+1.37%)
Apr 14, 2015 7.627 7.732 7.627 7.701 110,797 +0.07(+0.87%)
Apr 13, 2015 7.675 7.693 7.627 7.635 107,662 -0.00(-0.06%)
Apr 10, 2015 7.649 7.675 7.627 7.640 102,449 +0.01(+0.17%)
Apr 09, 2015 7.631 7.640 7.543 7.627 114,422 +0.03(+0.41%)
Apr 08, 2015 7.622 7.673 7.583 7.596 162,240 -0.06(-0.75%)
Apr 07, 2015 7.547 7.662 7.547 7.653 123,738 +0.06(+0.75%)
Apr 06, 2015 7.508 7.627 7.499 7.596 158,786 +0.10(+1.29%)
Apr 02, 2015 7.525 7.499 7.499 7.499 147,245 -0.01(-0.18%)
Apr 01, 2015 7.530 7.547 7.492 7.512 122,352 -0.01(-0.12%)
Mar 31, 2015 7.640 7.693 7.499 7.521 256,236 -0.13(-1.67%)
Mar 30, 2015 7.662 7.671 7.613 7.649 142,576 +0.03(+0.40%)
Mar 27, 2015 7.583 7.675 7.547 7.618 176,592 +0.06(+0.86%)
Mar 26, 2015 7.565 7.596 7.517 7.553 158,775 +0.04(+0.56%)
Mar 25, 2015 7.534 7.552 7.490 7.511 257,002 +0.03(+0.39%)
Mar 24, 2015 7.701 7.701 7.459 7.481 277,060 -0.18(-2.41%)
Mar 23, 2015 7.613 7.701 7.595 7.666 138,608 +0.07(+0.87%)
Mar 20, 2015 7.574 7.622 7.543 7.600 111,681 +0.09(+1.23%)
Mar 19, 2015 7.583 7.587 7.499 7.508 135,565 -0.11(-1.50%)
Mar 18, 2015 7.490 7.671 7.364 7.622 257,607 +0.08(+1.11%)
Mar 17, 2015 7.345 7.569 7.345 7.539 185,409 +0.16(+2.15%)
Mar 16, 2015 7.530 7.530 7.380 7.380 247,833 -0.11(-1.41%)
Mar 13, 2015 7.609 7.609 7.481 7.486 171,007 -0.11(-1.45%)
Mar 12, 2015 7.635 7.666 7.596 7.596 112,447 -0.03(-0.35%)
Mar 11, 2015 7.723 7.735 7.600 7.622 189,210 -0.12(-1.59%)
Mar 10, 2015 7.684 7.772 7.651 7.745 153,176 +0.04(+0.46%)
Mar 09, 2015 7.825 7.860 7.706 7.710 84,489 -0.13(-1.68%)
Mar 06, 2015 7.913 7.913 7.820 7.842 121,073 -0.08(-1.06%)
Mar 05, 2015 7.904 7.965 7.855 7.926 130,330 +0.06(+0.73%)
Mar 04, 2015 7.895 7.904 7.820 7.869 155,662 -0.04(-0.44%)
Mar 03, 2015 7.833 7.961 7.816 7.904 185,581 +0.07(+0.96%)
Mar 02, 2015 7.904 7.913 7.829 7.829 117,526 -0.11(-1.39%)
Feb 27, 2015 7.974 8.027 7.864 7.939 241,494 -0.04(-0.50%)
Feb 26, 2015 8.049 8.049 7.939 7.979 159,063 -0.07(-0.87%)
Feb 25, 2015 7.926 8.071 7.926 8.049 225,117 +0.12(+1.55%)
Feb 24, 2015 7.873 7.942 7.860 7.926 233,259 +0.06(+0.73%)
Feb 23, 2015 7.851 7.873 7.767 7.869 374,603 +0.02(+0.28%)
Feb 20, 2015 7.820 7.935 7.781 7.847 265,489 +0.06(+0.73%)
Feb 19, 2015 7.789 7.851 7.750 7.789 323,931 -0.05(-0.62%)
Feb 18, 2015 7.899 7.904 7.798 7.838 195,309 -0.05(-0.61%)
Feb 17, 2015 8.001 8.001 7.855 7.886 225,488 -0.10(-1.21%)
Feb 13, 2015 8.036 7.983 7.983 7.983 120,659 -0.00(-0.06%)
Feb 12, 2015 8.018 8.057 7.974 7.987 119,702 -0.01(-0.11%)
Feb 11, 2015 8.005 8.009 7.944 7.996 145,311 -0.03(-0.38%)
Feb 10, 2015 8.075 8.075 7.939 8.027 153,592 -0.00(-0.05%)
Feb 09, 2015 8.177 8.199 8.027 8.031 107,793 -0.09(-1.14%)
Feb 06, 2015 8.181 8.181 8.124 8.124 88,917 -0.01(-0.16%)
Feb 05, 2015 8.080 8.167 8.058 8.137 187,642 +0.11(+1.43%)
Feb 04, 2015 7.957 8.053 7.957 8.023 152,885 -0.02(-0.22%)
Feb 03, 2015 8.005 8.093 7.926 8.040 128,612 +0.15(+1.90%)
Feb 02, 2015 7.979 7.979 7.803 7.891 118,071 -0.04(-0.50%)
Jan 30, 2015 7.851 8.018 7.851 7.930 205,630 +0.00(+0.00%)
Jan 29, 2015 7.961 7.961 7.825 7.930 145,086 +0.01(+0.17%)
Jan 28, 2015 8.031 8.031 7.895 7.917 268,334 -0.09(-1.15%)
Jan 27, 2015 7.992 8.027 7.921 8.009 160,840 -0.02(-0.22%)
Jan 26, 2015 8.062 8.062 7.992 8.027 169,187 +0.01(+0.16%)
Jan 23, 2015 7.970 8.102 7.961 8.014 250,228 -0.02(-0.22%)
Jan 22, 2015 8.031 8.036 7.910 8.031 215,483 +0.06(+0.72%)
Jan 21, 2015 7.851 8.005 7.817 7.974 171,459 +0.18(+2.32%)
Jan 20, 2015 7.745 7.854 7.693 7.794 178,149 +0.03(+0.40%)
Jan 16, 2015 7.591 7.781 7.591 7.763 192,471 +0.23(+3.04%)
Jan 15, 2015 7.662 7.697 7.530 7.534 284,356 +0.04(+0.47%)
Jan 14, 2015 7.367 7.525 7.310 7.499 277,101 +0.08(+1.07%)
Jan 13, 2015 7.543 7.543 7.363 7.420 279,664 -0.07(-0.88%)
Jan 12, 2015 7.627 7.627 7.446 7.486 258,104 -0.18(-2.35%)
Jan 09, 2015 7.741 7.745 7.591 7.666 348,492 -0.02(-0.29%)
Jan 08, 2015 7.653 7.772 7.651 7.688 367,180 +0.08(+1.10%)
Jan 07, 2015 7.662 7.723 7.578 7.605 184,245 +0.02(+0.23%)
Jan 06, 2015 7.719 7.741 7.481 7.587 151,919 -0.09(-1.15%)
Jan 05, 2015 7.899 7.904 7.668 7.675 351,980 -0.29(-3.59%)
Jan 02, 2015 7.886 7.965 7.886 7.961 136,163 +0.08(+1.00%)
Dec 31, 2014 7.926 7.882 7.882 7.882 1,070,030 -0.02(-0.22%)
Dec 30, 2014 7.965 7.974 7.772 7.899 845,673 -0.06(-0.77%)
Dec 29, 2014 8.023 8.049 7.926 7.961 655,620 -0.03(-0.33%)
Dec 26, 2014 8.053 8.053 7.967 7.987 263,612 +0.02(+0.22%)
Dec 24, 2014 7.987 7.970 7.970 7.970 159,288 -0.00(-0.06%)
Dec 23, 2014 7.935 8.089 7.921 7.974 352,267 +0.04(+0.55%)
Dec 22, 2014 7.921 7.957 7.693 7.930 665,643 +0.01(+0.11%)
Dec 19, 2014 7.961 7.961 7.794 7.921 326,814 +0.04(+0.56%)
Dec 18, 2014 7.864 7.943 7.688 7.877 551,007 +0.17(+2.23%)
Dec 17, 2014 7.433 7.710 7.391 7.706 601,153 +0.37(+4.98%)
Dec 16, 2014 7.327 7.536 7.244 7.341 669,613 -0.06(-0.77%)
Dec 15, 2014 7.565 7.565 7.266 7.398 519,131 -0.07(-0.94%)
Dec 12, 2014 7.569 7.640 7.468 7.468 581,792 -0.16(-2.08%)
Dec 11, 2014 7.591 7.789 7.591 7.627 440,062 +0.00(+0.00%)
Dec 10, 2014 7.701 7.701 7.575 7.627 376,246 -0.12(-1.53%)
Dec 09, 2014 7.693 7.886 7.622 7.745 632,238 -0.03(-0.40%)
Dec 08, 2014 7.965 8.005 7.662 7.776 828,429 -0.23(-2.91%)
Dec 05, 2014 8.009 8.045 7.965 8.009 289,726 +0.03(+0.33%)
Dec 04, 2014 7.983 8.049 7.891 7.983 516,052 -0.00(-0.06%)
Dec 03, 2014 7.965 8.142 7.948 7.987 507,836 +0.07(+0.95%)
Dec 02, 2014 7.649 7.983 7.649 7.913 628,057 +0.23(+3.04%)
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.