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, 2016 6.456 6.652 6.426 6.542 586,854 +0.28(+4.41%)
Nov 29, 2016 6.205 6.276 6.161 6.265 273,758 -0.02(-0.32%)
Nov 28, 2016 6.386 6.416 6.281 6.286 148,354 -0.12(-1.81%)
Nov 25, 2016 6.401 6.431 6.366 6.401 32,387 +0.00(+0.00%)
Nov 23, 2016 6.401 6.401 6.401 0 +0.04(+0.63%)
Nov 22, 2016 6.431 6.456 6.185 6.361 625,622 +0.02(+0.24%)
Nov 21, 2016 6.326 6.346 6.230 6.346 149,933 +0.14(+2.18%)
Nov 18, 2016 6.245 6.245 6.165 6.210 138,383 +0.00(+0.00%)
Nov 17, 2016 6.311 6.391 6.195 6.210 182,121 -0.08(-1.28%)
Nov 16, 2016 6.230 6.351 6.205 6.291 205,334 +0.07(+1.13%)
Nov 15, 2016 6.155 6.281 6.100 6.220 200,934 +0.13(+2.06%)
Nov 14, 2016 6.070 6.120 5.949 6.095 293,081 -0.06(-0.90%)
Nov 11, 2016 6.250 6.250 6.029 6.150 202,769 -0.12(-1.92%)
Nov 10, 2016 6.110 6.331 6.110 6.270 248,041 +0.16(+2.63%)
Nov 09, 2016 5.778 6.170 5.482 6.110 496,107 +0.17(+2.79%)
Nov 08, 2016 5.954 5.984 5.874 5.944 199,532 -0.02(-0.34%)
Nov 07, 2016 5.954 6.014 5.954 5.964 75,220 +0.05(+0.85%)
Nov 04, 2016 6.029 6.029 5.889 5.914 251,564 -0.08(-1.34%)
Nov 03, 2016 6.080 6.110 5.964 5.994 175,444 -0.10(-1.67%)
Nov 02, 2016 6.230 6.251 6.090 6.096 197,990 -0.17(-2.78%)
Nov 01, 2016 6.396 6.426 6.255 6.270 120,544 -0.11(-1.69%)
Oct 31, 2016 6.448 6.448 6.369 6.379 103,394 -0.08(-1.24%)
Oct 28, 2016 6.478 6.523 6.458 6.458 110,787 -0.03(-0.46%)
Oct 27, 2016 6.528 6.578 6.488 6.488 116,376 -0.04(-0.69%)
Oct 26, 2016 6.523 6.593 6.493 6.533 238,121 -0.07(-1.06%)
Oct 25, 2016 6.643 6.712 6.573 6.603 137,268 -0.10(-1.49%)
Oct 24, 2016 6.608 6.722 6.608 6.702 154,452 +0.10(+1.51%)
Oct 21, 2016 6.578 6.653 6.557 6.603 149,583 +0.05(+0.84%)
Oct 20, 2016 6.513 6.598 6.478 6.548 141,817 +0.00(+0.08%)
Oct 19, 2016 6.488 6.568 6.458 6.543 114,129 +0.09(+1.47%)
Oct 18, 2016 6.403 6.478 6.364 6.448 151,835 +0.07(+1.09%)
Oct 17, 2016 6.528 6.533 6.294 6.379 318,831 -0.12(-1.92%)
Oct 14, 2016 6.498 6.543 6.438 6.503 51,288 +0.00(+0.00%)
Oct 13, 2016 6.523 6.523 6.448 6.503 139,732 -0.03(-0.46%)
Oct 12, 2016 6.563 6.568 6.498 6.533 64,749 -0.01(-0.23%)
Oct 11, 2016 6.653 6.653 6.483 6.548 201,149 -0.07(-1.02%)
Oct 10, 2016 6.608 6.638 6.578 6.615 144,171 +0.10(+1.57%)
Oct 07, 2016 6.548 6.568 6.508 6.513 57,242 -0.01(-0.08%)
Oct 06, 2016 6.563 6.563 6.473 6.518 108,939 -0.00(-0.08%)
Oct 05, 2016 6.643 6.653 6.473 6.523 304,381 -0.10(-1.58%)
Oct 04, 2016 6.663 6.712 6.523 6.628 162,384 -0.03(-0.52%)
Oct 03, 2016 6.797 6.797 6.608 6.663 237,818 -0.10(-1.44%)
Sep 30, 2016 6.794 6.829 6.725 6.760 114,994 +0.03(+0.51%)
Sep 29, 2016 6.735 6.859 6.700 6.725 212,807 +0.04(+0.59%)
Sep 28, 2016 6.651 6.710 6.557 6.686 189,539 +0.13(+1.96%)
Sep 27, 2016 6.587 6.601 6.527 6.557 92,524 -0.05(-0.82%)
Sep 26, 2016 6.611 6.730 6.552 6.611 106,878 -0.02(-0.30%)
Sep 23, 2016 6.794 6.794 6.557 6.631 163,575 -0.07(-1.11%)
Sep 22, 2016 6.641 6.710 6.606 6.705 295,601 +0.14(+2.19%)
Sep 21, 2016 6.537 6.566 6.453 6.562 108,235 +0.13(+2.08%)
Sep 20, 2016 6.468 6.498 6.409 6.428 74,134 -0.02(-0.31%)
Sep 19, 2016 6.404 6.493 6.404 6.448 112,328 +0.08(+1.24%)
Sep 16, 2016 6.374 6.384 6.300 6.369 111,253 -0.01(-0.23%)
Sep 15, 2016 6.399 6.414 6.339 6.384 170,368 +0.03(+0.47%)
Sep 14, 2016 6.305 6.414 6.305 6.354 159,324 +0.02(+0.31%)
Sep 13, 2016 6.572 6.572 6.290 6.334 372,795 -0.23(-3.54%)
Sep 12, 2016 6.498 6.646 6.483 6.567 234,947 -0.01(-0.15%)
Sep 09, 2016 6.730 6.735 6.537 6.577 313,275 -0.18(-2.71%)
Sep 08, 2016 6.676 6.789 6.676 6.760 156,402 +0.12(+1.79%)
Sep 07, 2016 6.616 6.676 6.597 6.641 110,905 +0.06(+0.98%)
Sep 06, 2016 6.508 6.606 6.473 6.577 178,230 +0.09(+1.37%)
Sep 02, 2016 6.453 6.488 6.488 6.488 126,189 +0.12(+1.86%)
Sep 01, 2016 6.433 6.488 6.285 6.369 247,096 -0.05(-0.81%)
Aug 31, 2016 6.460 6.499 6.401 6.421 159,791 -0.07(-1.13%)
Aug 30, 2016 6.524 6.553 6.432 6.495 182,546 -0.02(-0.30%)
Aug 29, 2016 6.455 6.553 6.455 6.514 173,535 +0.02(+0.38%)
Aug 26, 2016 6.514 6.622 6.455 6.490 514,898 +0.00(+0.00%)
Aug 25, 2016 6.603 6.661 6.450 6.490 364,817 -0.17(-2.58%)
Aug 24, 2016 6.725 6.759 6.627 6.661 130,850 -0.05(-0.80%)
Aug 23, 2016 6.759 6.774 6.671 6.715 152,401 +0.07(+1.03%)
Aug 22, 2016 6.676 6.710 6.622 6.647 101,778 -0.06(-0.88%)
Aug 19, 2016 6.769 6.833 6.681 6.706 128,610 -0.09(-1.27%)
Aug 18, 2016 6.715 6.838 6.715 6.792 206,426 +0.08(+1.22%)
Aug 17, 2016 6.686 6.710 6.612 6.710 124,015 +0.03(+0.51%)
Aug 16, 2016 6.759 6.767 6.622 6.676 373,328 -0.02(-0.37%)
Aug 15, 2016 6.740 6.785 6.622 6.701 197,417 +0.03(+0.52%)
Aug 12, 2016 6.696 6.718 6.621 6.666 224,152 +0.03(+0.44%)
Aug 11, 2016 6.593 6.671 6.574 6.637 111,840 +0.06(+0.97%)
Aug 10, 2016 6.701 6.701 6.563 6.573 84,955 -0.09(-1.33%)
Aug 09, 2016 6.730 6.749 6.607 6.661 150,721 -0.02(-0.37%)
Aug 08, 2016 6.740 6.740 6.661 6.686 225,928 +0.06(+0.89%)
Aug 05, 2016 6.652 6.686 6.588 6.627 87,776 +0.01(+0.15%)
Aug 04, 2016 6.598 6.679 6.553 6.617 206,622 +0.05(+0.82%)
Aug 03, 2016 6.524 6.615 6.485 6.563 111,836 +0.08(+1.29%)
Aug 02, 2016 6.617 6.656 6.450 6.480 208,689 -0.09(-1.42%)
Aug 01, 2016 6.725 6.725 6.563 6.573 269,181 -0.15(-2.30%)
Jul 29, 2016 6.752 6.781 6.669 6.728 279,151 +0.03(+0.51%)
Jul 28, 2016 6.786 6.815 6.694 6.694 147,462 -0.12(-1.79%)
Jul 27, 2016 6.859 6.937 6.806 6.815 144,397 -0.07(-1.06%)
Jul 26, 2016 6.932 7.015 6.888 6.888 153,787 -0.03(-0.42%)
Jul 25, 2016 6.966 7.039 6.874 6.917 163,029 +0.00(+0.07%)
Jul 22, 2016 6.898 6.990 6.825 6.913 267,953 +0.10(+1.43%)
Jul 21, 2016 6.864 6.951 6.786 6.815 179,512 -0.02(-0.36%)
Jul 20, 2016 6.796 6.864 6.776 6.840 131,328 +0.03(+0.43%)
Jul 19, 2016 6.825 6.864 6.747 6.810 256,328 -0.05(-0.78%)
Jul 18, 2016 6.864 6.888 6.737 6.864 357,372 +0.09(+1.29%)
Jul 15, 2016 6.932 6.956 6.776 6.776 149,788 -0.07(-1.00%)
Jul 14, 2016 7.034 7.034 6.771 6.844 171,624 -0.07(-1.06%)
Jul 13, 2016 7.059 7.059 6.849 6.917 186,297 -0.11(-1.52%)
Jul 12, 2016 6.995 7.044 6.835 7.025 222,994 +0.25(+3.66%)
Jul 11, 2016 6.966 6.971 6.742 6.776 217,850 -0.12(-1.76%)
Jul 08, 2016 6.913 6.986 6.749 6.898 280,054 +0.25(+3.81%)
Jul 07, 2016 6.747 6.903 6.645 6.645 250,562 -0.04(-0.58%)
Jul 06, 2016 6.737 6.762 6.552 6.684 252,096 -0.11(-1.65%)
Jul 05, 2016 6.835 6.942 6.698 6.796 360,198 -0.11(-1.55%)
Jul 01, 2016 6.810 6.903 6.903 6.903 289,029 +0.11(+1.69%)
Jun 30, 2016 6.909 6.948 6.639 6.788 274,172 +0.12(+1.81%)
Jun 29, 2016 6.822 6.822 6.658 6.668 218,495 -0.02(-0.36%)
Jun 28, 2016 6.194 6.692 6.194 6.692 601,987 +0.57(+9.23%)
Jun 27, 2016 6.281 6.281 6.064 6.127 239,809 -0.19(-3.06%)
Jun 24, 2016 6.310 6.431 6.281 6.320 287,339 -0.16(-2.46%)
Jun 23, 2016 6.421 6.489 6.325 6.479 404,327 +0.17(+2.68%)
Jun 22, 2016 6.354 6.383 6.296 6.310 148,755 -0.01(-0.23%)
Jun 21, 2016 6.238 6.368 6.093 6.325 301,925 +0.12(+1.87%)
Jun 20, 2016 6.310 6.310 6.165 6.209 235,622 +0.00(+0.00%)
Jun 17, 2016 6.146 6.320 6.126 6.209 380,964 +0.12(+1.98%)
Jun 16, 2016 6.122 6.131 5.933 6.088 304,700 -0.04(-0.71%)
Jun 15, 2016 6.011 6.175 5.933 6.131 202,943 +0.11(+1.85%)
Jun 14, 2016 6.040 6.131 5.890 6.020 927,029 -0.08(-1.35%)
Jun 13, 2016 6.146 6.354 6.102 6.102 225,932 -0.13(-2.09%)
Jun 10, 2016 6.436 6.503 6.160 6.233 396,756 -0.31(-4.80%)
Jun 09, 2016 6.455 6.561 6.421 6.547 187,785 +0.02(+0.30%)
Jun 08, 2016 6.489 6.562 6.489 6.528 273,990 +0.05(+0.82%)
Jun 07, 2016 6.436 6.571 6.380 6.474 301,726 +0.11(+1.67%)
Jun 06, 2016 6.460 6.542 6.320 6.368 414,976 +0.03(+0.46%)
Jun 03, 2016 6.416 6.474 6.339 6.339 258,059 -0.05(-0.83%)
Jun 02, 2016 6.315 6.465 6.315 6.392 184,049 +0.00(+0.00%)
Jun 01, 2016 6.262 6.397 6.249 6.392 157,549 +0.12(+1.89%)
May 31, 2016 6.207 6.351 6.207 6.274 191,776 +0.07(+1.08%)
May 27, 2016 6.264 6.207 6.207 6.207 218,032 -0.04(-0.69%)
May 26, 2016 6.341 6.341 6.231 6.250 179,111 -0.00(-0.08%)
May 25, 2016 6.092 6.298 6.015 6.255 296,281 +0.21(+3.41%)
May 24, 2016 6.264 6.341 6.001 6.049 305,376 -0.13(-2.09%)
May 23, 2016 6.168 6.216 6.116 6.178 190,825 +0.09(+1.50%)
May 20, 2016 6.058 6.202 6.029 6.087 236,720 +0.02(+0.40%)
May 19, 2016 5.967 6.101 5.919 6.063 188,419 +0.09(+1.52%)
May 18, 2016 6.216 6.226 5.972 5.972 371,921 -0.20(-3.26%)
May 17, 2016 6.259 6.259 6.140 6.173 308,005 -0.06(-0.92%)
May 16, 2016 5.967 6.257 5.967 6.231 432,095 +0.30(+5.01%)
May 13, 2016 5.814 5.982 5.814 5.934 173,714 +0.12(+2.06%)
May 12, 2016 6.010 6.010 5.809 5.814 220,546 -0.08(-1.30%)
May 11, 2016 5.943 6.025 5.823 5.890 270,053 -0.02(-0.41%)
May 10, 2016 5.929 5.953 5.876 5.914 172,762 +0.09(+1.56%)
May 09, 2016 6.029 6.074 5.761 5.823 224,201 -0.21(-3.42%)
May 06, 2016 6.029 6.092 5.958 6.029 133,393 +0.06(+0.96%)
May 05, 2016 5.962 6.149 5.919 5.972 260,269 +0.14(+2.38%)
May 04, 2016 5.910 5.924 5.790 5.833 140,915 -0.02(-0.33%)
May 03, 2016 6.063 6.063 5.761 5.852 348,294 -0.24(-4.01%)
May 02, 2016 6.317 6.317 6.087 6.097 206,659 -0.15(-2.42%)
Apr 29, 2016 6.152 6.267 6.110 6.248 323,724 +0.14(+2.34%)
Apr 28, 2016 6.100 6.295 6.043 6.105 332,191 -0.00(-0.08%)
Apr 27, 2016 6.110 6.271 6.091 6.110 346,943 +0.05(+0.78%)
Apr 26, 2016 5.900 6.073 5.891 6.062 235,217 +0.19(+3.32%)
Apr 25, 2016 6.281 6.305 5.829 5.867 511,253 -0.37(-5.87%)
Apr 22, 2016 6.167 6.290 6.110 6.233 135,968 +0.18(+2.99%)
Apr 21, 2016 5.991 6.200 5.939 6.053 208,445 +0.06(+1.03%)
Apr 20, 2016 5.767 6.000 5.753 5.991 258,778 +0.19(+3.19%)
Apr 19, 2016 5.720 5.848 5.720 5.805 298,649 +0.10(+1.83%)
Apr 18, 2016 5.468 5.724 5.439 5.701 243,761 +0.21(+3.81%)
Apr 15, 2016 5.596 5.596 5.482 5.492 109,500 -0.08(-1.37%)
Apr 14, 2016 5.682 5.701 5.558 5.568 197,956 -0.04(-0.76%)
Apr 13, 2016 5.658 5.691 5.596 5.610 311,163 -0.04(-0.76%)
Apr 12, 2016 5.549 5.677 5.530 5.653 255,265 +0.16(+2.94%)
Apr 11, 2016 5.530 5.603 5.477 5.492 205,318 -0.01(-0.26%)
Apr 08, 2016 5.629 5.682 5.439 5.506 149,214 -0.02(-0.43%)
Apr 07, 2016 5.487 5.587 5.473 5.530 136,725 -0.02(-0.34%)
Apr 06, 2016 5.758 5.758 5.453 5.549 202,453 +0.17(+3.18%)
Apr 05, 2016 5.511 5.511 5.335 5.377 105,128 -0.03(-0.62%)
Apr 04, 2016 5.534 5.558 5.405 5.411 121,853 -0.15(-2.65%)
Apr 01, 2016 5.634 5.634 5.477 5.558 192,172 -0.10(-1.72%)
Mar 31, 2016 5.712 5.712 5.632 5.656 166,678 +0.03(+0.59%)
Mar 30, 2016 5.651 5.679 5.552 5.623 260,461 +0.08(+1.53%)
Mar 29, 2016 5.557 5.566 5.354 5.538 229,589 -0.08(-1.43%)
Mar 28, 2016 5.632 5.672 5.575 5.618 183,300 -0.02(-0.42%)
Mar 24, 2016 5.514 5.641 5.641 5.641 324,848 +0.01(+0.25%)
Mar 23, 2016 5.656 5.665 5.571 5.627 283,054 -0.06(-1.08%)
Mar 22, 2016 5.538 5.707 5.514 5.689 123,168 +0.10(+1.77%)
Mar 21, 2016 5.689 5.707 5.542 5.590 99,236 -0.10(-1.82%)
Mar 18, 2016 5.764 5.764 5.514 5.693 259,649 +0.01(+0.17%)
Mar 17, 2016 5.788 5.811 5.679 5.684 317,786 -0.03(-0.58%)
Mar 16, 2016 5.392 5.726 5.392 5.717 278,442 +0.38(+7.16%)
Mar 15, 2016 5.401 5.434 5.302 5.335 275,253 -0.13(-2.41%)
Mar 14, 2016 5.453 5.472 5.302 5.467 220,264 -0.00(-0.09%)
Mar 11, 2016 5.509 5.575 5.448 5.472 215,921 +0.11(+2.02%)
Mar 10, 2016 5.307 5.439 5.302 5.363 174,775 +0.04(+0.71%)
Mar 09, 2016 5.340 5.396 5.227 5.326 281,266 +0.11(+2.17%)
Mar 08, 2016 5.476 5.476 5.142 5.213 313,536 -0.30(-5.47%)
Mar 07, 2016 5.519 5.538 5.415 5.514 142,909 -0.00(-0.09%)
Mar 04, 2016 5.547 5.641 5.396 5.519 283,271 +0.01(+0.26%)
Mar 03, 2016 5.156 5.528 5.156 5.505 378,107 +0.29(+5.61%)
Mar 02, 2016 4.949 5.260 4.949 5.213 354,485 +0.24(+4.83%)
Mar 01, 2016 5.165 5.276 4.944 4.972 598,132 -0.17(-3.34%)
Feb 29, 2016 4.967 5.196 4.957 5.144 436,669 +0.24(+4.85%)
Feb 26, 2016 4.822 4.976 4.808 4.906 505,534 +0.19(+4.06%)
Feb 25, 2016 4.757 4.830 4.682 4.715 322,433 -0.05(-0.98%)
Feb 24, 2016 4.593 4.827 4.444 4.761 661,173 +0.11(+2.41%)
Feb 23, 2016 4.939 4.967 4.649 4.649 334,633 -0.26(-5.32%)
Feb 22, 2016 4.831 5.070 4.831 4.911 366,963 +0.18(+3.75%)
Feb 19, 2016 4.864 4.899 4.673 4.733 455,094 -0.23(-4.61%)
Feb 18, 2016 4.976 4.981 4.817 4.962 317,116 +0.07(+1.53%)
Feb 17, 2016 4.626 4.911 4.565 4.887 419,974 +0.37(+8.27%)
Feb 16, 2016 4.295 4.607 4.243 4.514 389,765 +0.36(+8.77%)
Feb 12, 2016 4.257 4.150 4.150 4.150 316,619 +0.12(+3.01%)
Feb 11, 2016 4.164 4.201 3.977 4.029 345,445 -0.25(-5.89%)
Feb 10, 2016 4.169 4.388 4.061 4.281 275,478 +0.14(+3.38%)
Feb 09, 2016 4.108 4.304 4.108 4.141 315,884 -0.27(-6.14%)
Feb 08, 2016 4.663 4.663 4.201 4.411 582,830 -0.36(-7.53%)
Feb 05, 2016 4.752 4.855 4.645 4.771 241,753 -0.07(-1.45%)
Feb 04, 2016 4.584 4.925 4.552 4.841 524,587 +0.30(+6.69%)
Feb 03, 2016 4.463 4.561 4.295 4.537 471,409 +0.21(+4.74%)
Feb 02, 2016 4.397 4.421 4.276 4.332 252,798 -0.17(-3.83%)
Feb 01, 2016 4.631 4.631 4.425 4.505 207,285 -0.16(-3.45%)
Jan 29, 2016 4.758 4.957 4.652 4.666 173,824 +0.04(+0.90%)
Jan 28, 2016 4.536 4.689 4.513 4.624 188,192 +0.28(+6.38%)
Jan 27, 2016 4.449 4.610 4.278 4.347 178,788 -0.12(-2.79%)
Jan 26, 2016 4.208 4.587 4.098 4.472 351,424 +0.33(+7.92%)
Jan 25, 2016 4.134 4.305 4.088 4.144 492,845 -0.02(-0.55%)
Jan 22, 2016 3.816 4.181 3.816 4.167 427,949 +0.48(+13.03%)
Jan 21, 2016 3.594 3.756 3.539 3.686 732,153 +0.15(+4.18%)
Jan 20, 2016 3.696 3.714 3.257 3.539 905,387 -0.27(-7.15%)
Jan 19, 2016 4.005 4.033 3.696 3.811 570,360 -0.19(-4.84%)
Jan 15, 2016 4.144 4.005 4.005 4.005 301,328 -0.29(-6.77%)
Jan 14, 2016 4.042 4.301 4.042 4.296 247,758 +0.26(+6.41%)
Jan 13, 2016 4.449 4.555 3.959 4.037 328,766 -0.37(-8.48%)
Jan 12, 2016 4.583 4.675 4.181 4.412 366,326 -0.07(-1.62%)
Jan 11, 2016 4.777 4.830 4.453 4.484 260,749 -0.29(-6.12%)
Jan 08, 2016 4.735 4.855 4.656 4.777 248,379 +0.13(+2.89%)
Jan 07, 2016 4.777 4.874 4.629 4.643 246,630 -0.22(-4.47%)
Jan 06, 2016 5.026 5.045 4.800 4.860 417,976 -0.25(-4.97%)
Jan 05, 2016 5.105 5.174 5.040 5.114 534,391 +0.00(+0.09%)
Jan 04, 2016 4.851 5.123 4.851 5.109 361,975 +0.18(+3.70%)
Dec 31, 2015 4.803 4.927 4.927 4.927 977,593 +0.15(+3.06%)
Dec 30, 2015 4.799 4.940 4.689 4.780 841,532 -0.15(-2.97%)
Dec 29, 2015 5.128 5.160 4.835 4.927 788,121 -0.07(-1.37%)
Dec 28, 2015 5.178 5.178 4.968 4.995 712,139 -0.23(-4.38%)
Dec 24, 2015 5.393 5.224 5.224 5.224 293,802 -0.14(-2.56%)
Dec 23, 2015 5.055 5.503 5.018 5.361 831,514 +0.43(+8.72%)
Dec 22, 2015 4.689 5.005 4.675 4.931 463,773 +0.30(+6.42%)
Dec 21, 2015 4.574 4.657 4.520 4.634 421,185 +0.06(+1.30%)
Dec 18, 2015 4.405 4.597 4.405 4.574 1,027,133 +0.11(+2.56%)
Dec 17, 2015 4.373 4.584 4.241 4.460 1,210,416 +0.11(+2.63%)
Dec 16, 2015 4.144 4.387 4.131 4.346 815,969 +0.16(+3.94%)
Dec 15, 2015 4.158 4.227 4.126 4.181 862,662 +0.11(+2.81%)
Dec 14, 2015 4.222 4.245 4.035 4.067 544,807 -0.23(-5.32%)
Dec 11, 2015 4.451 4.478 4.268 4.295 678,181 -0.23(-5.15%)
Dec 10, 2015 4.561 4.671 4.465 4.529 825,694 -0.00(-0.10%)
Dec 09, 2015 4.323 4.561 4.323 4.533 570,300 +0.23(+5.31%)
Dec 08, 2015 4.186 4.414 4.103 4.305 1,118,492 +0.02(+0.43%)
Dec 07, 2015 4.730 4.730 4.149 4.286 869,863 -0.52(-10.76%)
Dec 04, 2015 4.972 4.972 4.753 4.803 428,586 -0.22(-4.28%)
Dec 03, 2015 5.151 5.151 4.968 5.018 793,708 -0.09(-1.79%)
Dec 02, 2015 5.238 5.300 5.078 5.110 343,016 -0.16(-2.95%)
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.