Alliance Ca Muni Income C

AKP

13.51

0.00

0.0%

Please Login or Register

Login|Register FREE

Please Login or Register

Login|Register FREE

AKP Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for AKP stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
25-Sep-2018 13.47 13.51 13.40 13.51 0.00 0.0% 24,703 13.46
24-Sep-2018 13.46 13.54 13.42 13.51 +0.08 +0.6% 32,226 13.50
21-Sep-2018 13.45 13.47 13.43 13.43 -0.02 -0.1% 15,399 13.45
20-Sep-2018 13.46 13.49 13.45 13.45 -0.04 -0.3% 20,963 13.46
19-Sep-2018 13.42 13.52 13.42 13.49 -0.05 -0.4% 24,697 13.47
18-Sep-2018 13.57 13.57 13.51 13.54 -0.05 -0.4% 10,552 13.54
17-Sep-2018 13.67 13.67 13.59 13.59 -0.09 -0.7% 7,696 13.60
14-Sep-2018 13.69 13.71 13.66 13.68 +0.02 +0.1% 15,129 13.68
13-Sep-2018 13.77 13.77 13.65 13.66 -0.12 -0.9% 25,048 13.71
12-Sep-2018 13.87 13.88 13.78 13.78 -0.03 -0.2% 16,887 13.81
11-Sep-2018 13.85 13.88 13.81 13.81 +0.01 +0.1% 6,960 13.83
10-Sep-2018 13.84 13.89 13.80 13.80 -0.12 -0.9% 15,786 13.82
7-Sep-2018 13.88 13.92 13.85 13.92 +0.04 +0.3% 14,499 13.88
6-Sep-2018 13.86 13.94 13.86 13.88 -0.04 -0.3% 10,881 13.89
5-Sep-2018 13.97 14.01 13.87 13.96 -0.06 -0.4% 25,246 13.93
4-Sep-2018 13.96 13.98 13.85 13.98 +0.01 +0.1% 30,593 13.90
31-Aug-2018 13.83 13.97 13.82 13.97 +0.14 +1.0% 20,445 13.85
30-Aug-2018 13.82 13.90 13.77 13.83 0.00 0.0% 25,619 13.81
29-Aug-2018 13.92 13.92 13.76 13.83 -0.05 -0.4% 29,084 13.81
28-Aug-2018 14.11 14.11 13.85 13.88 -0.04 -0.3% 37,781 13.89
27-Aug-2018 13.70 13.92 13.69 13.92 +0.14 +1.0% 46,065 13.80
24-Aug-2018 13.60 13.78 13.60 13.78 +0.11 +0.8% 49,127 13.70
23-Aug-2018 13.61 13.72 13.56 13.67 -0.04 -0.3% 30,406 13.65
22-Aug-2018 13.69 13.71 13.48 13.71 -0.03 -0.2% 18,025 13.61
21-Aug-2018 13.75 13.76 13.55 13.74 -0.03 -0.2% 40,628 13.71
20-Aug-2018 13.49 13.77 13.48 13.77 +0.26 +1.9% 73,983 13.55
17-Aug-2018 13.34 13.51 13.30 13.51 +0.22 +1.7% 57,621 13.44
16-Aug-2018 13.30 13.35 13.25 13.29 -0.01 -0.1% 4,191 13.30
15-Aug-2018 13.23 13.32 13.23 13.30 +0.04 +0.3% 25,200 13.27
14-Aug-2018 13.27 13.27 13.20 13.26 0.00 0.0% 27,919 13.22
13-Aug-2018 13.16 13.26 13.16 13.26 +0.06 +0.5% 14,233 13.22
10-Aug-2018 13.23 13.28 13.20 13.20 -0.01 -0.1% 4,032 13.21
9-Aug-2018 13.35 13.35 13.21 13.21 -0.03 -0.2% 8,668 13.26
8-Aug-2018 13.29 13.36 13.24 13.24 -0.06 -0.5% 17,975 13.29
7-Aug-2018 13.30 13.30 13.24 13.30 0.00 0.0% 19,164 13.28
6-Aug-2018 13.31 13.34 13.27 13.30 -0.07 -0.5% 15,149 13.31
3-Aug-2018 13.38 13.40 13.34 13.37 +0.07 +0.5% 12,347 13.37
2-Aug-2018 13.30 13.39 13.24 13.30 +0.06 +0.5% 33,955 13.30
1-Aug-2018 13.22 13.28 13.22 13.28 -0.04 -0.3% 16,952 13.25
31-Jul-2018 13.32 13.35 13.26 13.28 -0.01 -0.1% 7,679 13.29
30-Jul-2018 13.33 13.33 13.18 13.29 -0.05 -0.4% 6,920 13.28
27-Jul-2018 13.34 13.34 13.28 13.34 +0.09 +0.7% 3,782 13.31
26-Jul-2018 13.27 13.28 13.24 13.25 -0.03 -0.2% 8,707 13.25
25-Jul-2018 13.30 13.34 13.27 13.28 -0.02 -0.2% 10,678 13.31
24-Jul-2018 13.30 13.35 13.27 13.30 +0.06 +0.5% 22,144 13.30
23-Jul-2018 13.26 13.28 13.23 13.24 -0.04 -0.3% 36,382 13.25
20-Jul-2018 13.29 13.34 13.25 13.28 -0.02 -0.2% 8,156 13.29
19-Jul-2018 13.31 13.38 13.25 13.30 +0.05 +0.4% 10,528 13.31
18-Jul-2018 13.27 13.29 13.25 13.25 0.00 0.0% 8,390 13.28
17-Jul-2018 13.24 13.26 13.23 13.25 +0.08 +0.6% 10,973 13.24
16-Jul-2018 13.20 13.22 13.15 13.17 -0.03 -0.2% 20,078 13.18
13-Jul-2018 13.17 13.20 13.17 13.20 +0.01 +0.1% 5,059 13.19
12-Jul-2018 13.21 13.22 13.14 13.19 +0.01 +0.1% 14,051 13.18
11-Jul-2018 13.18 13.21 13.15 13.18 +0.02 +0.2% 10,477 13.17
10-Jul-2018 13.13 13.21 13.13 13.16 -0.04 -0.3% 8,626 13.17
9-Jul-2018 13.29 13.29 13.11 13.20 -0.08 -0.6% 17,209 13.16
6-Jul-2018 13.29 13.30 13.24 13.28 +0.01 +0.1% 7,299 13.28
5-Jul-2018 13.21 13.27 13.21 13.27 +0.07 +0.5% 16,721 13.24
3-Jul-2018 13.26 13.26 13.22 13.24 -0.02 -0.1% 4,879 13.25
2-Jul-2018 13.18 13.22 13.17 13.22 +0.08 +0.6% 30,773 13.21
29-Jun-2018 13.20 13.21 13.13 13.14 -0.02 -0.2% 10,919 13.17
28-Jun-2018 13.12 13.18 13.12 13.16 +0.02 +0.2% 7,117 13.16
27-Jun-2018 13.16 13.20 13.14 13.14 -0.02 -0.2% 20,976 13.17
26-Jun-2018 13.12 13.21 13.07 13.16 +0.06 +0.5% 12,603 13.13
25-Jun-2018 13.12 13.13 13.10 13.10 +0.03 +0.2% 18,555 13.12
22-Jun-2018 13.17 13.18 13.07 13.07 -0.02 -0.2% 16,715 13.12
21-Jun-2018 13.17 13.17 13.08 13.09 +0.02 +0.2% 5,617 13.14
20-Jun-2018 13.08 13.08 13.05 13.07 +0.04 +0.3% 18,475 13.06
19-Jun-2018 13.09 13.10 13.01 13.03 +0.01 +0.1% 25,186 13.03
18-Jun-2018 13.07 13.10 12.98 13.02 +0.03 +0.2% 11,320 13.04
15-Jun-2018 12.95 13.03 12.95 12.99 0.00 0.0% 7,935 12.98
14-Jun-2018 13.00 13.00 12.98 12.99 -0.01 -0.1% 9,564 12.99
13-Jun-2018 13.04 13.04 13.00 13.00 +0.04 +0.3% 16,600 13.01
12-Jun-2018 12.98 12.99 12.94 12.96 +0.01 +0.1% 9,483 12.96
11-Jun-2018 13.10 13.10 12.87 12.95 -0.15 -1.1% 46,692 13.00
8-Jun-2018 12.91 13.11 12.91 13.10 +0.18 +1.4% 20,774 12.98
7-Jun-2018 13.10 13.11 12.92 12.92 -0.15 -1.1% 26,817 12.99
6-Jun-2018 13.06 13.11 12.95 13.11 -0.01 -0.1% 28,673 13.00
5-Jun-2018 12.99 13.09 12.96 13.08 +0.10 +0.8% 37,218 12.99
4-Jun-2018 12.98 13.00 12.95 12.98 -0.01 -0.1% 25,859 12.98
1-Jun-2018 13.02 13.02 12.97 12.99 +0.02 +0.2% 23,789 12.98
31-May-2018 13.07 13.09 12.97 12.97 -0.09 -0.7% 52,379 13.05
30-May-2018 13.09 13.12 12.99 13.06 +0.05 +0.4% 35,675 13.07
29-May-2018 12.90 13.01 12.89 13.01 +0.12 +0.9% 69,678 12.93
25-May-2018 12.90 12.90 12.83 12.89 +0.08 +0.6% 36,611 12.86
24-May-2018 12.83 12.84 12.79 12.81 -0.03 -0.2% 51,172 12.81
23-May-2018 12.82 12.84 12.76 12.84 +0.01 +0.1% 50,071 12.81
22-May-2018 12.88 12.88 12.78 12.83 +0.01 +0.1% 29,255 12.82
21-May-2018 12.90 12.90 12.80 12.82 +0.04 +0.3% 27,256 12.83
18-May-2018 12.80 12.80 12.73 12.78 0.00 0.0% 15,667 12.75
17-May-2018 12.79 12.82 12.75 12.78 -0.06 -0.5% 11,783 12.78
16-May-2018 12.83 12.85 12.77 12.84 +0.02 +0.2% 27,535 12.82
15-May-2018 12.86 12.86 12.77 12.82 -0.01 -0.1% 45,856 12.82
14-May-2018 12.80 12.84 12.76 12.83 +0.08 +0.6% 25,582 12.80
11-May-2018 12.76 12.76 12.73 12.75 +0.01 +0.1% 27,586 12.75
10-May-2018 12.81 12.81 12.73 12.74 -0.02 -0.2% 29,479 12.75
9-May-2018 12.72 12.77 12.71 12.76 +0.04 +0.3% 9,470 12.73
8-May-2018 12.67 12.72 12.67 12.72 +0.05 +0.4% 10,702 12.69
7-May-2018 12.72 12.72 12.67 12.67 0.00 0.0% 22,928 12.69
4-May-2018 12.66 12.69 12.66 12.67 0.00 0.0% 32,051 12.68
3-May-2018 12.72 12.72 12.66 12.67 +0.02 +0.2% 78,501 12.68
2-May-2018 12.76 12.78 12.65 12.69 -0.05 -0.4% 11,077 12.71
1-May-2018 12.69 12.81 12.69 12.70 +0.01 +0.1% 8,439 12.72
30-Apr-2018 12.73 12.84 12.68 12.69 -0.01 -0.1% 9,753 12.72
27-Apr-2018 12.76 12.76 12.70 12.70 -0.03 -0.2% 7,645 12.73
26-Apr-2018 12.74 12.77 12.72 12.73 -0.01 -0.1% 12,588 12.74
25-Apr-2018 12.77 12.77 12.72 12.74 -0.01 0.0% 18,151 12.75
24-Apr-2018 12.72 12.79 12.72 12.74 -0.04 -0.3% 49,334 12.75
23-Apr-2018 12.79 12.79 12.76 12.78 +0.01 0.0% 18,067 12.78
20-Apr-2018 12.80 12.80 12.75 12.78 +0.01 +0.1% 19,430 12.78
19-Apr-2018 12.76 12.79 12.75 12.77 -0.01 -0.1% 31,448 12.78
18-Apr-2018 12.72 12.79 12.72 12.78 +0.01 +0.1% 23,257 12.78
17-Apr-2018 12.77 12.78 12.73 12.77 -0.05 -0.4% 58,976 12.77
16-Apr-2018 12.69 12.82 12.67 12.82 +0.08 +0.6% 36,169 12.72
13-Apr-2018 12.79 12.79 12.72 12.74 -0.01 -0.1% 12,965 12.75
12-Apr-2018 12.72 12.76 12.72 12.75 +0.03 +0.2% 16,445 12.75
11-Apr-2018 12.67 12.72 12.67 12.72 +0.02 +0.2% 23,488 12.70
10-Apr-2018 12.70 12.70 12.64 12.70 0.00 0.0% 23,209 12.68
9-Apr-2018 12.70 12.74 12.69 12.70 -0.01 -0.1% 20,096 12.72
6-Apr-2018 12.69 12.73 12.67 12.71 +0.02 +0.2% 7,556 12.69
5-Apr-2018 12.66 12.72 12.65 12.69 +0.04 +0.3% 30,506 12.70
4-Apr-2018 12.67 12.74 12.64 12.69 -0.02 -0.2% 24,228 12.70
3-Apr-2018 12.65 12.68 12.60 12.67 -0.03 -0.2% 27,008 12.66
2-Apr-2018 12.69 12.73 12.66 12.70 -0.01 -0.1% 17,795 12.69
29-Mar-2018 12.70 12.72 12.66 12.71 0.00 0.0% 43,244 12.69
28-Mar-2018 12.67 12.72 12.62 12.71 +0.04 +0.3% 44,027 12.67
27-Mar-2018 12.72 12.72 12.65 12.67 -0.05 -0.4% 72,413 12.67
26-Mar-2018 12.63 12.74 12.60 12.72 +0.06 +0.5% 66,507 12.68
23-Mar-2018 12.65 12.69 12.63 12.66 -0.01 -0.1% 35,543 12.66
22-Mar-2018 12.64 12.68 12.60 12.67 +0.04 +0.3% 32,670 12.65
21-Mar-2018 12.62 12.67 12.62 12.63 -0.02 -0.2% 15,525 12.64
20-Mar-2018 12.70 12.70 12.64 12.65 -0.05 -0.4% 29,729 12.67
19-Mar-2018 12.71 12.72 12.68 12.70 -0.06 -0.5% 11,721 12.70
16-Mar-2018 12.73 12.77 12.73 12.76 -0.02 -0.2% 21,777 12.76
15-Mar-2018 12.76 12.78 12.74 12.78 +0.02 +0.2% 29,054 12.77
14-Mar-2018 12.74 12.79 12.73 12.76 -0.01 -0.1% 32,108 12.75
13-Mar-2018 12.78 12.79 12.74 12.77 -0.03 -0.2% 25,349 12.76
12-Mar-2018 12.81 12.87 12.76 12.80 -0.03 -0.2% 17,915 12.80
9-Mar-2018 12.81 12.85 12.81 12.83 -0.02 -0.2% 32,665 12.82
8-Mar-2018 12.90 12.90 12.83 12.85 -0.07 -0.5% 12,742 12.85
7-Mar-2018 12.92 12.92 12.87 12.92 0.00 0.0% 27,017 12.89
6-Mar-2018 12.98 13.00 12.83 12.92 +0.02 +0.2% 22,714 12.88
5-Mar-2018 12.82 12.91 12.79 12.90 +0.12 +0.9% 49,917 12.84
2-Mar-2018 12.76 12.81 12.69 12.78 -0.02 -0.2% 51,185 12.75
1-Mar-2018 12.78 12.80 12.76 12.80 0.00 0.0% 19,373 12.79
28-Feb-2018 12.88 12.88 12.81 12.84 -0.02 -0.2% 27,134 12.84
27-Feb-2018 12.89 12.89 12.80 12.82 -0.03 -0.2% 26,256 12.84
26-Feb-2018 12.85 12.87 12.80 12.85 +0.03 +0.2% 65,816 12.85
23-Feb-2018 12.80 12.84 12.76 12.82 +0.02 +0.2% 36,075 12.80
22-Feb-2018 12.76 12.82 12.76 12.80 -0.03 -0.2% 28,813 12.80
21-Feb-2018 12.75 12.86 12.75 12.83 -0.01 -0.1% 57,140 12.83
20-Feb-2018 12.89 12.95 12.81 12.84 -0.08 -0.6% 75,058 12.86
16-Feb-2018 12.90 12.95 12.89 12.92 -0.01 -0.1% 51,808 12.92
15-Feb-2018 12.94 12.94 12.84 12.93 -0.01 -0.1% 21,989 12.92
14-Feb-2018 12.94 12.96 12.90 12.94 -0.03 -0.2% 17,747 12.92
13-Feb-2018 12.89 13.00 12.88 12.97 +0.04 +0.3% 18,681 12.94
12-Feb-2018 12.89 12.94 12.85 12.93 +0.04 +0.3% 18,373 12.92
9-Feb-2018 12.96 13.01 12.89 12.89 -0.14 -1.1% 24,387 12.94
8-Feb-2018 13.03 13.06 12.98 13.03 -0.07 -0.5% 11,642 13.03
7-Feb-2018 13.06 13.11 12.98 13.10 +0.15 +1.2% 18,655 13.04
6-Feb-2018 12.50 12.96 12.49 12.95 +0.02 +0.2% 53,515 12.82
5-Feb-2018 13.01 13.01 12.90 12.93 -0.13 -1.0% 43,446 12.95
2-Feb-2018 13.22 13.22 13.06 13.06 -0.09 -0.7% 24,959 13.11
1-Feb-2018 13.23 13.23 13.15 13.15 -0.01 -0.1% 24,766 13.16
31-Jan-2018 13.15 13.20 13.08 13.20 +0.03 +0.2% 37,235 13.15
30-Jan-2018 13.20 13.20 13.10 13.13 -0.12 -0.9% 32,185 13.15
29-Jan-2018 13.29 13.29 13.20 13.25 -0.06 -0.5% 21,725 13.22
26-Jan-2018 13.46 13.46 13.24 13.31 -0.06 -0.4% 66,652 13.32
25-Jan-2018 13.40 13.43 13.37 13.37 -0.03 -0.2% 23,975 13.39
24-Jan-2018 13.49 13.49 13.40 13.40 -0.05 -0.3% 9,792 13.43
23-Jan-2018 13.44 13.46 13.36 13.45 0.00 0.0% 42,487 13.42
22-Jan-2018 13.48 13.48 13.44 13.44 -0.02 -0.1% 30,619 13.46
19-Jan-2018 13.52 13.52 13.46 13.46 -0.02 -0.1% 22,710 13.47
18-Jan-2018 13.48 13.51 13.48 13.48 -0.01 -0.1% 22,168 13.49
17-Jan-2018 13.52 13.52 13.48 13.49 -0.03 -0.2% 14,688 13.49
16-Jan-2018 13.56 13.56 13.48 13.52 0.00 0.0% 31,208 13.51
12-Jan-2018 13.57 13.57 13.52 13.52 -0.04 -0.3% 18,660 13.55
11-Jan-2018 13.54 13.57 13.54 13.56 +0.03 +0.2% 11,973 13.56
10-Jan-2018 13.50 13.53 13.50 13.53 -0.01 -0.1% 17,887 13.52
9-Jan-2018 13.57 13.57 13.52 13.54 -0.02 -0.2% 35,406 13.53
8-Jan-2018 13.58 13.58 13.53 13.56 +0.03 +0.3% 46,404 13.56
5-Jan-2018 13.57 13.57 13.51 13.53 -0.01 -0.1% 77,920 13.54
4-Jan-2018 13.53 13.56 13.51 13.54 0.00 0.0% 65,738 13.53
3-Jan-2018 13.56 13.67 13.56 13.58 -0.02 -0.2% 65,083 13.60
2-Jan-2018 13.55 13.58 13.54 13.56 -0.03 -0.2% 50,627 13.56
29-Dec-2017 13.56 13.66 13.56 13.59 -0.01 -0.1% 72,724 13.62
28-Dec-2017 13.56 13.63 13.54 13.60 0.00 0.0% 98,720 13.58
27-Dec-2017 13.58 13.62 13.56 13.60 +0.01 +0.1% 38,986 13.59
26-Dec-2017 13.54 13.61 13.52 13.59 +0.04 +0.3% 22,341 13.57
22-Dec-2017 13.56 13.60 13.55 13.55 +0.02 +0.1% 22,450 13.57
21-Dec-2017 13.52 13.58 13.51 13.53 +0.01 +0.1% 29,755 13.53
20-Dec-2017 13.51 13.55 13.51 13.52 -0.03 -0.2% 21,853 13.53
19-Dec-2017 13.59 13.61 13.55 13.55 -0.04 -0.3% 46,013 13.57
18-Dec-2017 13.59 13.65 13.58 13.59 -0.02 -0.1% 55,496 13.61
15-Dec-2017 13.60 13.62 13.58 13.61 -0.03 -0.2% 34,122 13.60
14-Dec-2017 13.58 13.64 13.57 13.64 +0.02 +0.1% 26,249 13.60
13-Dec-2017 13.57 13.62 13.56 13.62 +0.06 +0.4% 55,996 13.58
12-Dec-2017 13.62 13.62 13.54 13.56 -0.06 -0.4% 67,604 13.57
11-Dec-2017 13.61 13.69 13.59 13.62 +0.01 +0.1% 43,360 13.64
8-Dec-2017 13.62 13.70 13.58 13.61 -0.03 -0.2% 56,393 13.62
7-Dec-2017 13.61 13.64 13.59 13.64 +0.06 +0.4% 37,838 13.60
6-Dec-2017 13.58 13.67 13.57 13.63 0.00 0.0% 70,467 13.63
5-Dec-2017 13.53 13.60 13.50 13.58 +0.07 +0.5% 29,831 13.55
4-Dec-2017 13.47 13.53 13.44 13.51 +0.02 +0.1% 51,900 13.48
1-Dec-2017 13.51 13.54 13.43 13.49 -0.01 -0.1% 77,949 13.49
30-Nov-2017 13.46 13.54 13.45 13.50 +0.01 +0.1% 57,308 13.50
29-Nov-2017 13.47 13.49 13.44 13.49 -0.01 -0.1% 11,015 13.46
28-Nov-2017 13.56 13.58 13.45 13.50 -0.05 -0.4% 39,086 13.50
27-Nov-2017 13.64 13.64 13.55 13.55 +0.01 +0.1% 15,876 13.59
24-Nov-2017 13.56 13.61 13.54 13.54 -0.04 -0.3% 6,916 13.57
22-Nov-2017 13.59 13.60 13.53 13.58 0.00 0.0% 31,179 13.56
21-Nov-2017 13.57 13.61 13.57 13.58 0.00 0.0% 31,557 13.59
20-Nov-2017 13.67 13.70 13.53 13.58 -0.09 -0.7% 99,710 13.59
17-Nov-2017 13.69 13.72 13.65 13.67 +0.01 +0.1% 19,431 13.67
16-Nov-2017 13.68 13.73 13.65 13.66 -0.08 -0.6% 30,184 13.68
15-Nov-2017 13.72 13.74 13.65 13.74 +0.05 +0.4% 49,042 13.69
14-Nov-2017 13.69 13.69 13.67 13.69 -0.01 -0.1% 22,163 13.68
13-Nov-2017 13.75 13.78 13.68 13.70 0.00 0.0% 15,568 13.70
10-Nov-2017 13.83 13.83 13.66 13.70 -0.15 -1.1% 76,536 13.73
9-Nov-2017 13.86 13.86 13.82 13.85 -0.03 -0.2% 8,185 13.84
8-Nov-2017 13.85 13.89 13.82 13.88 +0.07 +0.5% 22,610 13.85
7-Nov-2017 13.77 13.81 13.77 13.81 +0.07 +0.5% 13,464 13.80
6-Nov-2017 13.77 13.83 13.74 13.74 -0.03 -0.2% 20,760 13.79
3-Nov-2017 13.78 13.78 13.74 13.77 0.00 0.0% 24,657 13.75
2-Nov-2017 13.76 13.83 13.70 13.77 +0.07 +0.5% 39,945 13.74
1-Nov-2017 13.75 13.77 13.73 13.75 -0.02 -0.1% 17,960 13.75
31-Oct-2017 13.73 13.76 13.62 13.72 -0.02 -0.1% 26,891 13.71
30-Oct-2017 13.70 13.76 13.69 13.74 +0.04 +0.3% 19,998 13.71
27-Oct-2017 13.80 13.80 13.65 13.70 -0.02 -0.1% 19,827 13.66
26-Oct-2017 13.80 13.80 13.72 13.72 -0.11 -0.8% 16,071 13.76
25-Oct-2017 13.89 13.89 13.80 13.83 -0.06 -0.4% 29,735 13.84
24-Oct-2017 13.90 13.90 13.86 13.89 -0.01 -0.1% 19,852 13.88
23-Oct-2017 13.88 13.93 13.88 13.90 -0.01 0.0% 12,979 13.92
20-Oct-2017 13.96 13.96 13.90 13.91 -0.10 -0.7% 40,572 13.94
19-Oct-2017 13.89 14.01 13.89 14.01 +0.19 +1.4% 36,133 13.96
18-Oct-2017 13.87 13.87 13.79 13.82 -0.06 -0.4% 16,214 13.84
17-Oct-2017 13.80 13.89 13.77 13.88 +0.02 +0.1% 26,816 13.84
16-Oct-2017 13.80 13.86 13.80 13.86 +0.02 +0.1% 24,461 13.82
13-Oct-2017 13.86 13.89 13.84 13.84 +0.01 +0.1% 4,701 13.86
12-Oct-2017 13.82 13.83 13.79 13.83 0.00 0.0% 11,365 13.82
11-Oct-2017 13.82 13.83 13.82 13.83 +0.02 +0.1% 9,085 13.83
10-Oct-2017 13.81 13.81 13.78 13.81 -0.01 -0.1% 8,208 13.79
9-Oct-2017 13.79 13.84 13.77 13.82 +0.10 +0.7% 23,340 13.81
6-Oct-2017 13.69 13.72 13.69 13.72 +0.03 +0.2% 20,588 13.71
5-Oct-2017 13.77 13.77 13.69 13.69 -0.03 -0.2% 17,399 13.71
4-Oct-2017 13.75 13.80 13.75 13.77 -0.04 -0.3% 7,084 13.79
3-Oct-2017 13.88 13.88 13.76 13.76 -0.04 -0.3% 12,923 13.80
2-Oct-2017 13.79 13.84 13.78 13.80 -0.01 -0.1% 8,256 13.80
29-Sep-2017 13.84 13.84 13.79 13.81 +0.03 +0.2% 15,333 13.81
28-Sep-2017 13.89 13.89 13.77 13.78 -0.04 -0.3% 25,384 13.81
27-Sep-2017 13.88 13.88 13.81 13.82 -0.06 -0.4% 21,701 13.82
26-Sep-2017 13.86 13.90 13.84 13.88 +0.03 +0.2% 15,957 13.89
25-Sep-2017 13.86 13.90 13.81 13.85 +0.03 +0.2% 12,181 13.87

Wait, Before You Leave...