$12.20 +0.08 (%) Alerian MLP Shs - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMLP historical data

Date Open High Low Close Volume
12/2/201612.1412.2812.1012.2010,471,200
12/1/201612.5412.5412.1012.1212,558,400
11/30/201612.2412.4012.2012.3612,510,700
11/29/201611.9811.9811.7711.9410,440,300
11/28/201612.2612.2712.0312.036,125,640
11/25/201612.3312.3412.2212.231,849,580
11/23/201612.3012.3412.2412.315,648,730
11/21/201612.4512.4912.2312.289,280,710
11/18/201612.2812.2912.1812.287,272,090
11/17/201612.3212.3212.1712.249,214,930
11/16/201612.2912.3112.1112.128,000,970
11/15/201612.3512.3612.2312.308,431,960
11/14/201612.0612.2212.0112.1913,738,000
11/11/201612.1512.1811.9012.0411,670,800
11/10/201612.1412.2612.1012.2123,837,100
11/9/201611.8712.1511.8112.0812,376,400
11/8/201611.9412.0811.9011.985,286,380
11/7/201611.9512.0511.9211.947,077,870
11/4/201611.9311.9411.8211.8613,901,400
11/3/201612.0212.0511.9111.9510,924,400
11/2/201612.1412.1411.8112.0513,024,800
11/1/201612.3212.3512.1312.167,902,520
10/31/201612.4412.4412.2312.238,956,490
10/28/201612.5012.5512.4012.446,694,420
10/27/201612.5512.6112.4812.485,699,200
10/26/201612.4912.5312.3712.516,806,500
10/25/201612.6012.6312.5212.534,646,530
10/24/201612.6512.7112.5712.645,631,360
10/21/201612.6212.6712.6012.665,062,090
10/20/201612.6712.6812.5912.686,043,300
10/19/201612.6412.7312.6212.697,505,110
10/18/201612.5812.6212.5412.615,924,060
10/17/201612.4712.5512.4712.555,265,680
10/14/201612.5412.6012.5012.513,451,480
10/13/201612.5112.5912.4612.564,764,600
10/12/201612.5112.6012.5012.584,804,080
10/11/201612.6212.6412.5012.595,173,970
10/10/201612.5912.6512.5612.656,507,680
10/7/201612.4912.5712.4512.4910,030,000
10/6/201612.6312.6512.4312.485,308,300
10/5/201612.6112.6512.5112.607,200,310
10/4/201612.6512.6512.4612.497,404,830
10/3/201612.7112.7512.5812.625,052,570
9/30/201612.7112.7212.6012.695,137,050
9/29/201612.7212.7512.5812.6310,600,500
9/28/201612.5112.7112.4012.7115,796,100
9/27/201612.5312.5412.3612.405,037,060
9/26/201612.6512.6712.5412.565,595,810
9/23/201612.5712.6712.5512.584,174,020
9/22/201612.5812.6512.5512.615,634,220
9/21/201612.3112.5112.3012.495,769,200
9/20/201612.3512.3812.2112.233,276,160
9/19/201612.1812.3412.1812.295,836,130
9/16/201612.0112.1511.9512.127,562,450
9/15/201612.1712.2312.0512.0815,595,300
9/14/201612.0712.3312.0712.148,839,370
9/13/201612.4512.4512.0512.0720,129,900
9/12/201612.5012.5612.4112.499,907,340
9/9/201612.6812.7012.5212.5312,713,800
9/8/201612.7912.8212.7312.7410,028,000
9/7/201612.6012.7712.6012.736,809,940
9/6/201612.5712.7312.5712.706,225,780
9/2/201612.6312.6612.5212.614,588,940
9/1/201612.4912.5712.4312.574,556,960
8/31/201612.5312.5512.4312.534,242,950
8/30/201612.5912.6512.5212.594,790,100
8/29/201612.5412.6112.5212.613,202,740
8/26/201612.5312.6412.5212.544,896,330
8/25/201612.5112.5712.4912.555,865,220
8/24/201612.6212.6612.5212.555,886,530
8/23/201612.6012.6412.5812.635,613,550
8/22/201612.6512.6712.5812.615,335,270
8/19/201612.8112.8212.6912.715,351,190
8/18/201612.7312.8212.7212.819,241,710
8/17/201612.8212.8212.6512.687,490,460
8/16/201612.7212.7412.6812.736,374,660
8/15/201612.8012.8212.6912.718,653,110
8/12/201612.7112.7612.6612.6910,972,600
8/11/201612.6412.6412.5312.604,995,220
8/10/201612.7712.7712.5212.559,000,220
8/9/201613.0313.0612.8612.906,517,340
8/8/201612.9413.0112.9012.948,485,110
8/5/201612.8412.9212.7612.848,299,280
8/4/201612.8212.8912.7112.845,691,660
8/3/201612.6712.8512.6312.847,254,490
8/2/201612.6812.7012.3412.609,586,460
8/1/201612.7212.8112.5012.607,787,100
7/29/201612.6712.8312.6412.833,093,730
7/28/201612.7012.7612.6512.713,667,780
7/27/201612.7612.9012.7112.724,846,530
7/26/201612.8012.9012.7512.765,081,940
7/25/201612.8712.8912.8212.863,511,420
7/22/201612.9212.9412.8612.916,022,990
7/21/201612.9713.0212.8512.905,515,310
7/20/201612.8412.9812.7812.954,082,020
7/19/201612.8612.9212.8212.864,404,830
7/18/201612.8112.9312.8112.874,887,660
7/15/201613.0113.0112.8412.885,217,100
7/14/201612.9512.9512.8212.907,842,730
7/13/201612.9713.0212.7712.805,688,040
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center