$12.65 +0.45 (%) Alerian MLP Shs - NYSE ARCA

Jun. 28, 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
6/27/201612.5212.5812.0512.2017,964,400
6/24/201612.5012.8812.4612.6313,940,300
6/23/201612.9212.9312.7212.916,917,890
6/22/201612.7112.8412.6212.736,146,170
6/21/201612.5012.7712.4812.746,108,950
6/20/201612.7112.7512.5112.557,131,770
6/17/201612.5112.5912.4112.4914,536,200
6/16/201612.3512.5112.1912.489,679,360
6/15/201612.2412.5312.1412.458,832,830
6/14/201612.3812.4112.1012.2911,284,400
6/13/201612.4512.5612.3412.4110,187,500
6/10/201612.6012.7212.4712.5613,374,900
6/9/201612.6412.8012.6012.795,949,680
6/8/201612.9512.9612.7312.8010,640,700
6/7/201612.8012.9512.8012.846,945,130
6/6/201612.7412.8012.6212.776,963,820
6/3/201612.5812.6812.4812.595,927,280
6/2/201612.4412.6312.3912.6112,500,800
6/1/201612.1212.5612.0912.548,200,470
5/31/201612.2912.4412.1712.218,679,330
5/27/201612.2412.3112.0712.225,905,500
5/26/201612.4712.5012.1912.237,733,450
5/25/201612.3712.5012.2612.378,332,630
5/24/201612.4712.5612.2212.2712,408,900
5/23/201612.4212.4812.3012.366,809,120
5/20/201612.3412.5112.1912.428,929,050
5/19/201611.9912.3111.8512.2510,311,500
5/18/201612.4112.4511.9912.0512,012,500
5/17/201612.2912.4912.1712.3616,754,900
5/16/201612.0512.2812.0212.2610,968,300
5/13/201611.9012.0911.8411.906,540,330
5/12/201611.9112.0311.8211.977,305,480
5/11/201611.5911.9111.4211.7715,999,900
5/10/201612.0012.1411.8611.8911,644,000
5/9/201612.0112.0811.6211.9119,289,500
5/6/201612.0612.2411.9912.078,781,450
5/5/201612.1112.3512.0612.1013,570,600
5/4/201611.9312.0411.7411.9110,604,900
5/3/201611.9812.0511.6511.8216,645,000
5/2/201612.3012.3111.9412.128,642,710
4/29/201612.0612.3112.0412.2111,741,200
4/28/201612.1912.2812.0012.0310,514,700
4/27/201612.0712.3612.0512.2211,911,700
4/26/201612.0812.1711.9011.9614,506,500
4/25/201612.1812.2611.9612.038,136,840
4/22/201612.1712.2712.1112.2116,002,400
4/21/201612.1112.2512.0212.1012,893,500
4/20/201611.8212.2011.7612.0914,312,600
4/19/201611.5211.9011.5011.8712,692,100
4/18/201610.7911.4710.7011.4112,638,100
4/15/201611.1011.3111.0311.049,815,910
4/14/201611.4211.4211.1611.2610,860,500
4/13/201611.3511.4011.1811.2911,152,600
4/12/201610.9311.3910.9011.3010,844,400
4/11/201611.0211.1710.8310.8910,680,200
4/8/201610.9311.0110.8110.897,436,410
4/7/201610.4410.6510.4110.616,415,890
4/6/201610.3410.6410.3010.558,862,640
4/5/201610.2510.4110.2410.278,372,890
4/4/201610.5810.7510.3610.395,452,410
4/1/201610.7010.7710.4710.608,475,350
3/31/201610.6910.9810.6310.927,574,980
3/30/201610.6210.8510.5510.7112,803,800
3/29/201610.2310.5210.1510.478,361,960
3/28/201610.6010.6010.3110.406,000,520
3/24/201610.3510.6410.2510.4710,510,600
3/23/201610.7510.9110.5410.608,375,990
3/22/201610.7811.0710.7310.997,279,950
3/21/201611.1011.1210.7510.8410,380,500
3/18/201611.3011.4010.9111.1217,605,300
3/17/201611.0211.3010.9611.1820,533,600
3/16/201610.4910.9910.4510.9212,492,600
3/15/201610.4210.5010.2010.415,454,460
3/14/201610.5010.6610.3610.579,085,060
3/11/201610.4910.6810.4610.5810,789,900
3/10/201610.4910.4910.2810.3712,429,700
3/9/201610.5610.6310.3410.4811,735,600
3/8/201610.9910.9910.3310.3517,991,700
3/7/201610.6211.0910.6211.0911,509,400
3/4/201610.8610.9510.6010.6916,481,000
3/3/201610.4010.9010.4010.7616,823,100
3/2/20169.9910.509.9610.4911,251,600
3/1/201610.2210.249.9310.1113,131,000
2/29/201610.0210.199.9010.1214,972,800
2/26/201610.1010.249.879.9412,342,700
2/25/20169.759.919.599.8219,005,600
2/24/20169.389.949.289.8917,326,200
2/23/201610.0010.009.629.6615,026,800
2/22/20169.9010.129.8210.1012,581,100
2/19/20169.659.659.329.5312,477,700
2/18/20169.929.949.459.7418,162,700
2/17/20169.459.759.299.6021,824,100
2/16/20168.959.148.719.0822,949,900
2/12/20168.188.578.078.5310,341,400
2/11/20168.098.537.777.9725,062,500
2/10/20168.358.638.158.4013,433,600
2/9/20168.828.888.408.6816,633,800
2/8/20169.359.538.978.9919,773,400
2/5/201610.1010.309.849.9712,239,400
2/4/201610.1210.359.9110.2412,466,600
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center