$12.11 +0.08 (%) Alerian MLP Shs - NYSE ARCA

Apr. 29, 2016 | 02:00 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
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
2/3/201610.2610.269.5410.0417,075,000
2/2/201610.0510.149.8110.0210,573,400
2/1/201610.1510.359.8810.2118,826,300
1/29/201610.2910.6710.2910.4033,601,300
1/28/201610.6510.6510.0410.2934,718,100
1/27/20169.9210.019.509.8212,333,300
1/26/20169.8210.029.409.9216,010,100
1/25/20169.5110.349.509.5723,739,100
1/22/20169.5010.099.469.9226,777,600
1/21/20168.629.268.629.1121,934,600
1/20/20168.868.908.258.5633,015,500
1/19/20169.909.959.009.2324,984,000
1/15/20169.7910.149.719.8125,801,600
1/14/20169.8210.389.6610.3622,050,400
1/13/201610.5010.659.539.7128,356,600
1/12/201610.5310.909.7310.3633,265,100
1/11/201610.9410.9910.2010.4022,183,100
1/8/201610.9111.2010.8510.9920,734,600
1/7/201611.0511.3710.7510.7823,016,800
1/6/201611.8011.9211.2111.3919,057,300
1/5/201612.1012.1911.8712.0811,159,100
1/4/201611.9012.1811.8012.1621,369,700
12/31/201511.5012.1011.3712.0524,430,300
12/30/201511.4011.5811.1911.5220,085,300
12/29/201511.8711.9811.5011.6019,803,500
12/28/201511.7211.8411.4511.7219,760,500
12/24/201511.9912.1411.8911.949,846,990
12/23/201511.7411.9911.5011.9932,469,800
12/22/201510.8811.5810.8311.3427,498,800
12/21/201510.3810.8910.3010.8925,995,500
12/18/201510.2910.5710.2510.4433,893,600
12/17/201510.5910.6510.1110.3624,136,500
12/16/201510.2310.7110.0810.6226,144,600
12/15/201510.1110.289.9110.1822,946,900
12/14/201510.1210.259.789.9826,690,600
12/11/201510.7210.8110.2010.3024,058,400
12/10/201511.1411.4110.9611.0524,138,400
12/9/201510.4611.3810.4511.3632,748,000
12/8/20159.5510.629.5510.4531,611,000
12/7/201510.5610.649.8010.1546,070,800
12/4/201511.2011.3210.8110.9129,180,000
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center