$16.55 -0.07 (%) Alerian MLP Shs - NYSEARCA

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMLP historical data

Date Open High Low Close Volume
5/29/201516.6116.6416.5416.552,520,640
5/28/201516.7216.7316.5916.622,337,260
5/27/201516.7216.8116.7216.772,914,370
5/26/201516.8416.8616.7116.753,162,890
5/22/201516.8116.9116.7916.892,326,500
5/21/201516.8616.9116.8116.864,304,320
5/20/201516.9316.9416.8216.842,734,160
5/19/201516.9216.9516.8416.892,756,510
5/18/201516.8816.9916.8516.973,588,600
5/15/201516.8916.9316.8216.884,274,210
5/14/201516.9016.9516.8816.892,988,650
5/13/201517.0017.0216.7116.845,515,120
5/12/201516.8416.9816.7816.934,198,230
5/11/201516.9516.9816.8616.882,957,330
5/8/201516.9917.0716.9116.993,401,080
5/7/201517.0317.0816.8816.904,019,950
5/6/201517.3317.3517.0417.084,588,760
5/5/201517.2317.3017.1617.2413,622,900
5/4/201517.2617.2817.1817.183,614,430
5/1/201517.2317.2917.1817.243,578,150
4/30/201517.1717.2817.1117.204,438,660
4/29/201517.0017.2717.0017.195,897,370
4/28/201517.0717.0817.0017.053,280,500
4/27/201517.0917.1417.0517.094,904,030
4/24/201517.0317.0917.0117.082,603,560
4/23/201516.9317.0316.9317.023,031,660
4/22/201516.9417.0016.8616.893,275,850
4/21/201517.1417.1416.9116.913,125,650
4/20/201516.9617.0716.9216.992,678,830
4/17/201516.9716.9916.8816.917,456,880
4/16/201516.9817.0416.9017.025,292,880
4/15/201516.9517.0116.8616.984,462,770
4/14/201516.7616.9216.7416.862,758,920
4/13/201516.8216.8516.7316.732,281,440
4/10/201516.7716.8116.7016.802,855,550
4/9/201516.6916.7516.6516.722,068,080
4/8/201516.7316.7616.6316.693,442,480
4/7/201516.6516.7416.5916.693,292,830
4/6/201516.6016.6916.5916.653,393,340
4/2/201516.5016.6716.5016.613,119,540
4/1/201516.6116.7016.5416.552,933,380
3/31/201516.5616.7216.5016.574,536,900
3/30/201516.5616.6116.5216.612,583,850
3/27/201516.5516.6016.4316.482,629,650
3/26/201516.5916.6516.4616.514,517,700
3/25/201516.5216.5816.4616.513,503,240
3/24/201516.6916.7016.4616.473,763,270
3/23/201516.4116.6716.3916.663,350,130
3/20/201516.4716.5016.3516.424,103,940
3/19/201516.3216.3716.2816.373,033,930
3/18/201516.1316.5516.1016.485,921,180
3/17/201516.1516.3116.1316.253,538,900
3/16/201516.2316.2316.0716.226,415,630
3/13/201516.2216.2516.1316.234,599,270
3/11/201516.6116.6416.3516.363,578,670
3/10/201516.4516.6416.3816.608,620,530
3/9/201516.7516.8216.5616.564,032,480
3/6/201516.8316.9416.7016.745,170,030
3/5/201516.9117.0516.9016.963,059,040
3/4/201516.9716.9916.8216.904,377,900
3/3/201516.8417.0016.8316.973,355,080
3/2/201516.9917.0616.8516.853,400,380
2/27/201516.9617.0616.9017.063,971,750
2/26/201517.1617.1616.9016.934,075,670
2/25/201517.0717.2517.0517.193,747,350
2/24/201517.0917.1116.9917.042,741,410
2/23/201517.1417.2017.0017.065,123,300
2/20/201517.0617.2217.0417.214,455,480
2/19/201516.9417.0916.8517.065,542,020
2/18/201517.1217.1417.0217.093,336,290
2/17/201517.0817.2116.9817.144,464,310
2/13/201517.0917.2217.0417.094,418,790
2/12/201516.9117.0116.8516.983,629,800
2/11/201516.9817.0016.7816.795,107,390
2/10/201517.3017.3417.1017.313,560,930
2/9/201517.4817.5117.2217.255,577,080
2/6/201517.6017.6017.3617.464,352,360
2/5/201517.4317.5517.3017.505,459,730
2/4/201517.2917.4017.1917.326,276,020
2/3/201517.3117.4917.2817.435,841,160
2/2/201517.2017.3017.0217.266,349,880
1/30/201516.8717.2616.8417.106,891,560
1/29/201517.0917.0916.7517.005,110,860
1/28/201517.2717.3216.9817.025,329,290
1/27/201517.2817.3617.1217.284,133,430
1/26/201517.4017.4817.2517.354,149,930
1/23/201517.2317.4417.1917.304,660,050
1/22/201517.3517.4617.2017.295,325,690
1/21/201517.0117.3117.0017.285,060,340
1/20/201516.8817.1416.7416.986,630,390
1/16/201516.6016.9616.5816.968,120,760
1/15/201516.6116.7216.4716.577,974,100
1/14/201516.2116.5016.0716.489,433,440
1/13/201516.6616.7916.3016.397,917,120
1/12/201516.9516.9816.4916.657,711,030
1/9/201517.0717.1116.9217.055,329,730
1/8/201517.0417.1516.9717.046,945,630
1/6/201517.1717.2616.7416.957,236,420
1/5/201517.5317.5917.1617.186,900,730
1/2/201517.5317.7817.5217.665,806,790
  • Showing 1-100 of 1,193 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center