Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tortoise Energy Infrastructure Corporation (NY: TYG )

33.08 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.53 15.26 13.34 13.54 334,642 -0.61(-4.32%)
Apr 29, 2020 12.87 14.45 12.70 14.15 392,918 +2.07(+17.11%)
Apr 28, 2020 11.74 12.52 11.56 12.09 333,512 +0.90(+8.07%)
Apr 27, 2020 10.78 11.45 10.37 11.18 339,751 +0.67(+6.37%)
Apr 24, 2020 10.51 10.95 10.08 10.51 315,009 +0.06(+0.56%)
Apr 23, 2020 9.785 10.57 9.785 10.46 371,992 +0.82(+8.46%)
Apr 22, 2020 9.756 9.844 9.465 9.640 228,171 +0.17(+1.85%)
Apr 21, 2020 8.883 9.494 8.795 9.465 340,439 +0.20(+2.20%)
Apr 20, 2020 9.086 9.989 8.824 9.261 346,959 -0.47(-4.79%)
Apr 17, 2020 9.174 9.756 9.145 9.727 316,897 +0.67(+7.40%)
Apr 16, 2020 9.436 9.509 9.057 9.057 161,596 -0.50(-5.18%)
Apr 15, 2020 9.494 9.698 9.128 9.552 231,690 -0.29(-2.96%)
Apr 14, 2020 9.319 10.16 9.261 9.844 192,545 +0.67(+7.30%)
Apr 13, 2020 9.844 9.844 9.174 9.174 216,356 +0.00(+0.00%)
Apr 09, 2020 9.611 10.72 8.885 9.174 459,122 -0.03(-0.32%)
Apr 08, 2020 8.883 9.319 8.737 9.203 278,402 +0.58(+6.76%)
Apr 07, 2020 8.650 9.290 8.504 8.620 336,656 +0.29(+3.50%)
Apr 06, 2020 7.805 8.446 7.776 8.329 246,141 +0.32(+4.00%)
Apr 03, 2020 8.591 8.737 7.368 8.009 325,584 -0.12(-1.43%)
Apr 02, 2020 7.426 8.999 7.368 8.125 323,699 +1.05(+14.81%)
Apr 01, 2020 7.019 7.455 6.786 7.077 542,986 -0.38(-5.08%)
Mar 31, 2020 6.786 7.776 6.698 7.455 557,334 +0.84(+12.78%)
Mar 30, 2020 7.106 7.106 6.291 6.611 225,866 -0.35(-5.02%)
Mar 27, 2020 7.980 8.067 6.946 6.960 225,114 -1.25(-15.25%)
Mar 26, 2020 8.067 9.611 7.834 8.213 441,808 -0.17(-2.08%)
Mar 25, 2020 7.776 9.048 7.077 8.387 340,412 +0.61(+7.87%)
Mar 24, 2020 7.921 8.737 7.310 7.776 387,430 +0.50(+6.80%)
Mar 23, 2020 7.485 7.776 5.941 7.281 539,168 -0.35(-4.58%)
Mar 20, 2020 8.475 11.42 6.727 7.630 776,225 -0.41(-5.07%)
Mar 19, 2020 4.922 9.814 4.747 8.038 993,002 +4.14(+105.97%)
Mar 18, 2020 8.067 8.096 3.349 3.902 844,988 -5.68(-59.27%)
Mar 17, 2020 11.97 12.26 9.465 9.581 773,481 -2.39(-19.95%)
Mar 16, 2020 13.40 14.56 11.91 11.97 590,056 -4.08(-25.41%)
Mar 13, 2020 16.54 16.92 15.02 16.05 430,141 +1.05(+6.99%)
Mar 12, 2020 18.11 18.11 14.88 15.00 623,377 -5.56(-27.05%)
Mar 11, 2020 22.69 22.72 20.44 20.56 641,817 -2.85(-12.19%)
Mar 10, 2020 24.93 25.17 19.06 23.41 698,430 +0.12(+0.50%)
Mar 09, 2020 27.61 27.61 22.75 23.30 487,007 -10.43(-30.92%)
Mar 06, 2020 34.74 34.83 32.94 33.72 425,506 -2.53(-6.99%)
Mar 05, 2020 36.96 37.22 35.76 36.26 195,584 -1.49(-3.94%)
Mar 04, 2020 37.92 38.35 37.22 37.74 191,069 +0.61(+1.65%)
Mar 03, 2020 38.68 39.74 36.55 37.13 225,452 -1.16(-3.04%)
Mar 02, 2020 37.16 39.23 36.78 38.30 301,730 +1.46(+3.95%)
Feb 28, 2020 36.40 37.13 35.01 36.84 520,516 -1.02(-2.69%)
Feb 27, 2020 39.05 39.11 36.75 37.86 346,063 -2.45(-6.07%)
Feb 26, 2020 41.82 42.02 40.10 40.31 356,367 -1.43(-3.42%)
Feb 25, 2020 43.77 43.98 41.56 41.73 263,946 -1.92(-4.40%)
Feb 24, 2020 44.21 44.53 43.31 43.66 290,539 -1.92(-4.22%)
Feb 21, 2020 46.13 46.44 45.49 45.58 172,818 -1.05(-2.25%)
Feb 20, 2020 47.06 47.70 46.60 46.63 278,343 -0.63(-1.33%)
Feb 19, 2020 47.68 47.90 47.25 47.25 299,490 -0.26(-0.54%)
Feb 18, 2020 47.74 47.93 47.42 47.51 151,288 -0.31(-0.65%)
Feb 14, 2020 48.08 48.23 47.56 47.82 196,230 -0.28(-0.59%)
Feb 13, 2020 47.39 48.13 47.39 48.10 334,585 +0.34(+0.71%)
Feb 12, 2020 45.35 47.82 45.09 47.76 763,243 -0.54(-1.12%)
Feb 11, 2020 48.50 48.62 48.05 48.30 107,414 +0.23(+0.47%)
Feb 10, 2020 48.82 48.85 47.93 48.08 123,372 -0.97(-1.97%)
Feb 07, 2020 49.04 49.24 48.82 49.04 89,832 -0.28(-0.58%)
Feb 06, 2020 50.52 50.52 49.33 49.33 90,293 -1.05(-2.09%)
Feb 05, 2020 50.12 50.85 50.04 50.38 118,046 +0.85(+1.72%)
Feb 04, 2020 49.04 50.27 49.04 49.53 180,000 +1.08(+2.23%)
Feb 03, 2020 48.70 48.99 48.39 48.45 87,264 -0.26(-0.53%)
Jan 31, 2020 49.04 49.38 48.45 48.70 189,934 -0.71(-1.44%)
Jan 30, 2020 49.33 49.55 48.93 49.41 82,901 -0.48(-0.97%)
Jan 29, 2020 50.38 50.69 49.90 49.90 50,004 -0.11(-0.23%)
Jan 28, 2020 50.18 50.61 49.97 50.01 135,118 +0.11(+0.23%)
Jan 27, 2020 50.21 50.27 49.78 49.90 95,982 -1.22(-2.39%)
Jan 24, 2020 52.09 52.23 50.98 51.12 88,565 -1.05(-2.02%)
Jan 23, 2020 51.91 52.35 51.18 52.17 91,317 -0.06(-0.11%)
Jan 22, 2020 53.59 53.59 52.14 52.23 137,371 -1.36(-2.55%)
Jan 21, 2020 54.84 54.96 53.45 53.59 105,609 -1.45(-2.63%)
Jan 17, 2020 55.58 55.59 54.96 55.04 62,045 -0.34(-0.62%)
Jan 16, 2020 55.47 55.67 55.18 55.38 86,798 +0.11(+0.21%)
Jan 15, 2020 55.27 55.47 54.97 55.27 85,919 +0.09(+0.15%)
Jan 14, 2020 54.67 55.18 54.47 55.18 146,977 +0.74(+1.36%)
Jan 13, 2020 54.05 54.59 53.79 54.45 143,940 +0.54(+1.00%)
Jan 10, 2020 54.10 54.13 53.58 53.90 131,582 -0.06(-0.11%)
Jan 09, 2020 53.88 54.39 53.48 53.96 192,069 -0.17(-0.32%)
Jan 08, 2020 54.33 54.79 53.48 54.13 241,854 -0.11(-0.21%)
Jan 07, 2020 54.16 54.33 53.51 54.25 179,579 +0.40(+0.74%)
Jan 06, 2020 53.25 54.16 53.17 53.85 270,030 +1.08(+2.05%)
Jan 03, 2020 52.68 52.94 51.74 52.77 193,452 +0.74(+1.42%)
Jan 02, 2020 51.55 52.26 51.43 52.03 227,479 +1.05(+2.06%)
Dec 31, 2019 50.55 51.09 50.46 50.98 752,071 +0.34(+0.67%)
Dec 30, 2019 52.00 52.43 50.52 50.64 535,572 -1.45(-2.78%)
Dec 27, 2019 53.22 53.31 51.39 52.09 326,054 -1.14(-2.14%)
Dec 26, 2019 53.17 53.54 52.97 53.22 346,800 +0.43(+0.81%)
Dec 24, 2019 53.05 53.22 52.63 52.80 118,392 -0.03(-0.05%)
Dec 23, 2019 53.14 53.59 52.65 52.82 377,736 -0.37(-0.69%)
Dec 20, 2019 53.45 54.22 53.05 53.19 246,915 -0.11(-0.21%)
Dec 19, 2019 52.97 53.87 52.60 53.31 235,973 +0.40(+0.75%)
Dec 18, 2019 51.86 53.17 51.86 52.91 233,754 +1.00(+1.92%)
Dec 17, 2019 51.35 53.02 51.35 51.91 268,525 +0.82(+1.61%)
Dec 16, 2019 50.49 51.32 50.49 51.09 173,144 +0.80(+1.58%)
Dec 13, 2019 51.09 51.26 49.73 50.29 191,587 -1.08(-2.10%)
Dec 12, 2019 50.92 52.17 50.92 51.37 191,236 +0.34(+0.67%)
Dec 11, 2019 51.06 51.32 50.38 51.03 237,773 +0.31(+0.62%)
Dec 10, 2019 49.33 51.23 49.33 50.72 265,558 +1.59(+3.24%)
Dec 09, 2019 47.62 49.19 47.45 49.13 161,898 +1.68(+3.54%)
Dec 06, 2019 47.14 47.85 47.00 47.45 204,285 +0.57(+1.21%)
Dec 05, 2019 47.34 47.45 46.80 46.88 198,317 -0.37(-0.78%)
Dec 04, 2019 47.62 47.65 46.77 47.25 195,229 -0.09(-0.18%)
Dec 03, 2019 47.17 47.59 46.66 47.34 180,332 -0.20(-0.42%)
Dec 02, 2019 48.08 48.36 47.08 47.54 182,360 -0.28(-0.59%)
Nov 29, 2019 47.96 48.33 47.56 47.82 97,851 -0.20(-0.41%)
Nov 27, 2019 47.68 48.13 47.22 48.02 238,192 +0.28(+0.60%)
Nov 26, 2019 48.84 49.13 47.68 47.74 204,156 -1.08(-2.21%)
Nov 25, 2019 49.01 49.50 48.33 48.82 400,458 -0.37(-0.75%)
Nov 22, 2019 49.07 49.50 48.76 49.19 226,866 +0.28(+0.58%)
Nov 21, 2019 48.99 49.21 47.96 48.90 208,256 +0.33(+0.67%)
Nov 20, 2019 48.11 48.93 47.86 48.57 224,331 +0.33(+0.68%)
Nov 19, 2019 48.88 49.01 48.14 48.25 254,956 -0.60(-1.23%)
Nov 18, 2019 49.81 49.83 48.60 48.85 247,378 -0.99(-1.98%)
Nov 15, 2019 49.45 50.12 49.42 49.83 178,919 +0.60(+1.22%)
Nov 14, 2019 49.34 49.59 48.85 49.23 135,026 -0.08(-0.17%)
Nov 13, 2019 49.64 49.97 49.04 49.31 134,965 -0.57(-1.15%)
Nov 12, 2019 49.53 50.13 49.29 49.89 135,276 +0.36(+0.72%)
Nov 11, 2019 49.78 49.83 49.37 49.53 104,120 -0.68(-1.36%)
Nov 08, 2019 50.33 50.60 49.86 50.22 183,374 -0.41(-0.81%)
Nov 07, 2019 51.89 52.05 50.60 50.63 136,527 -1.10(-2.12%)
Nov 06, 2019 52.33 52.49 51.23 51.72 94,022 -0.60(-1.15%)
Nov 05, 2019 53.28 53.37 51.97 52.33 103,201 -0.58(-1.09%)
Nov 04, 2019 52.30 53.12 52.16 52.90 83,808 +1.10(+2.11%)
Nov 01, 2019 51.34 51.80 51.15 51.80 67,382 +0.79(+1.56%)
Oct 31, 2019 51.42 51.42 50.76 51.01 52,899 -0.30(-0.59%)
Oct 30, 2019 51.26 51.67 50.93 51.31 88,147 +0.14(+0.27%)
Oct 29, 2019 51.12 51.45 50.79 51.18 73,649 +0.03(+0.05%)
Oct 28, 2019 51.83 52.19 51.15 51.15 84,082 -0.41(-0.80%)
Oct 25, 2019 51.80 51.89 51.48 51.56 125,816 -0.19(-0.37%)
Oct 24, 2019 52.02 52.02 51.48 51.75 66,865 +0.00(+0.00%)
Oct 23, 2019 51.94 52.11 51.48 51.75 68,810 -0.08(-0.16%)
Oct 22, 2019 51.78 52.52 51.61 51.83 82,451 +0.30(+0.58%)
Oct 21, 2019 51.97 52.22 51.48 51.53 68,898 -0.44(-0.84%)
Oct 18, 2019 51.04 52.35 51.01 51.97 68,879 +0.93(+1.82%)
Oct 17, 2019 51.72 51.97 51.01 51.04 78,085 -0.52(-1.01%)
Oct 16, 2019 52.33 52.81 51.50 51.56 86,365 -0.82(-1.57%)
Oct 15, 2019 52.33 53.05 52.30 52.38 39,625 +0.08(+0.16%)
Oct 14, 2019 52.60 52.71 52.08 52.30 61,144 -0.60(-1.14%)
Oct 11, 2019 52.93 53.20 52.71 52.90 80,676 +0.49(+0.94%)
Oct 10, 2019 52.41 53.12 52.27 52.41 79,859 +0.03(+0.05%)
Oct 09, 2019 53.53 53.58 52.24 52.38 60,736 -0.79(-1.49%)
Oct 08, 2019 53.72 53.76 53.04 53.17 79,602 -0.74(-1.37%)
Oct 07, 2019 54.46 54.60 53.91 53.91 74,946 -0.66(-1.20%)
Oct 04, 2019 54.76 55.02 54.11 54.57 45,871 +0.03(+0.05%)
Oct 03, 2019 54.16 54.57 53.67 54.54 48,371 +0.27(+0.50%)
Oct 02, 2019 54.84 54.84 53.89 54.27 88,392 -0.71(-1.29%)
Oct 01, 2019 55.91 56.21 54.93 54.98 52,463 -1.01(-1.81%)
Sep 30, 2019 55.26 55.99 55.17 55.99 47,186 +0.74(+1.34%)
Sep 27, 2019 55.17 55.69 55.08 55.26 44,921 -0.03(-0.05%)
Sep 26, 2019 55.42 55.50 54.84 55.28 56,046 -0.27(-0.49%)
Sep 25, 2019 55.99 56.08 55.34 55.56 54,933 -0.96(-1.70%)
Sep 24, 2019 57.56 57.61 56.27 56.51 55,200 -0.93(-1.62%)
Sep 23, 2019 57.50 57.94 57.14 57.45 93,529 -0.60(-1.04%)
Sep 20, 2019 57.77 58.10 57.28 58.05 48,025 +0.52(+0.90%)
Sep 19, 2019 57.86 58.05 57.31 57.53 40,944 -0.14(-0.24%)
Sep 18, 2019 57.80 58.08 57.50 57.66 48,719 -0.60(-1.03%)
Sep 17, 2019 58.68 58.76 57.88 58.27 42,735 -0.11(-0.19%)
Sep 16, 2019 59.47 59.52 58.32 58.38 57,890 +0.60(+1.04%)
Sep 13, 2019 56.71 58.05 56.71 57.77 71,509 +0.90(+1.59%)
Sep 12, 2019 57.42 57.64 56.64 56.87 50,525 -0.55(-0.95%)
Sep 11, 2019 57.50 57.88 57.36 57.42 45,788 -0.05(-0.10%)
Sep 10, 2019 57.03 57.56 56.93 57.47 43,300 +0.58(+1.01%)
Sep 09, 2019 55.86 56.95 55.86 56.90 54,020 +1.15(+2.06%)
Sep 06, 2019 55.94 55.94 55.28 55.75 54,709 -0.36(-0.63%)
Sep 05, 2019 56.10 56.68 56.10 56.10 53,886 +0.36(+0.64%)
Sep 04, 2019 55.69 56.40 55.69 55.75 54,869 +0.30(+0.54%)
Sep 03, 2019 55.17 55.94 55.17 55.45 73,851 -0.38(-0.69%)
Aug 30, 2019 56.05 56.98 55.67 55.83 112,303 +0.27(+0.49%)
Aug 29, 2019 55.45 56.30 55.28 55.56 71,864 +0.55(+1.00%)
Aug 28, 2019 53.67 55.28 53.67 55.01 116,967 +1.59(+2.97%)
Aug 27, 2019 54.41 54.75 53.26 53.42 106,126 -0.79(-1.46%)
Aug 26, 2019 55.72 56.13 54.10 54.21 114,038 -1.26(-2.27%)
Aug 23, 2019 56.41 56.49 55.45 55.47 58,617 -1.45(-2.55%)
Aug 22, 2019 58.10 58.10 56.79 56.93 60,296 -0.97(-1.68%)
Aug 21, 2019 57.90 58.22 57.50 57.90 92,514 +0.40(+0.69%)
Aug 20, 2019 57.55 57.87 57.13 57.50 57,971 -0.11(-0.18%)
Aug 19, 2019 57.45 57.74 56.84 57.61 59,675 +0.93(+1.64%)
Aug 16, 2019 55.85 56.99 55.77 56.68 67,888 +1.17(+2.11%)
Aug 15, 2019 55.72 56.36 55.27 55.51 78,232 -0.27(-0.48%)
Aug 14, 2019 56.30 56.34 54.90 55.77 122,130 -1.38(-2.42%)
Aug 13, 2019 55.96 57.29 55.96 57.15 88,489 +1.06(+1.89%)
Aug 12, 2019 56.38 56.65 55.85 56.09 76,093 -0.29(-0.52%)
Aug 09, 2019 56.81 57.34 56.09 56.38 55,989 -0.08(-0.14%)
Aug 08, 2019 56.60 56.78 56.38 56.46 75,890 +0.03(+0.05%)
Aug 07, 2019 56.20 56.76 55.35 56.44 116,467 -0.48(-0.84%)
Aug 06, 2019 57.13 57.52 56.14 56.91 80,968 +0.11(+0.19%)
Aug 05, 2019 57.55 57.55 56.12 56.81 90,855 -1.35(-2.33%)
Aug 02, 2019 58.51 58.70 57.53 58.16 73,799 -0.42(-0.73%)
Aug 01, 2019 59.23 59.41 58.30 58.59 54,478 -0.77(-1.30%)
Jul 31, 2019 59.54 59.78 58.88 59.36 40,457 -0.19(-0.31%)
Jul 30, 2019 59.60 59.70 59.25 59.54 32,534 -0.19(-0.31%)
Jul 29, 2019 60.90 60.95 59.72 59.73 66,522 -1.17(-1.92%)
Jul 26, 2019 61.27 61.39 60.63 60.90 37,652 -0.37(-0.61%)
Jul 25, 2019 61.93 61.93 61.19 61.27 34,097 -0.32(-0.52%)
Jul 24, 2019 62.01 62.62 61.48 61.59 34,685 -0.29(-0.47%)
Jul 23, 2019 62.12 62.25 61.64 61.88 39,616 -0.05(-0.09%)
Jul 22, 2019 61.67 62.07 61.27 61.93 37,926 +0.61(+1.00%)
Jul 19, 2019 61.30 61.40 60.87 61.32 31,854 +0.21(+0.35%)
Jul 18, 2019 61.08 61.38 60.85 61.11 56,539 -0.13(-0.22%)
Jul 17, 2019 61.54 61.72 61.16 61.24 38,936 -0.40(-0.65%)
Jul 16, 2019 61.56 62.12 61.38 61.64 63,196 -0.05(-0.09%)
Jul 15, 2019 62.07 62.07 61.56 61.70 52,297 -0.32(-0.51%)
Jul 12, 2019 62.09 62.27 61.75 62.01 48,195 -0.03(-0.04%)
Jul 11, 2019 61.64 62.31 61.35 62.04 68,489 +0.61(+0.99%)
Jul 10, 2019 60.85 61.83 60.69 61.43 59,576 +0.96(+1.58%)
Jul 09, 2019 60.47 60.55 60.15 60.47 34,875 -0.11(-0.18%)
Jul 08, 2019 60.37 60.69 60.37 60.58 25,226 +0.08(+0.13%)
Jul 05, 2019 60.13 60.69 59.97 60.50 39,761 +0.29(+0.49%)
Jul 03, 2019 59.84 60.39 59.57 60.21 38,104 +0.37(+0.62%)
Jul 02, 2019 59.92 59.94 59.25 59.84 38,228 +0.00(+0.00%)
Jul 01, 2019 60.39 60.77 59.65 59.84 62,190 -0.05(-0.09%)
Jun 28, 2019 59.44 59.89 58.99 59.89 49,551 +0.88(+1.49%)
Jun 27, 2019 59.07 59.30 58.86 59.01 29,835 +0.13(+0.23%)
Jun 26, 2019 58.83 59.54 58.75 58.88 54,443 +0.35(+0.59%)
Jun 25, 2019 59.07 59.23 58.32 58.53 40,044 -0.77(-1.30%)
Jun 24, 2019 59.57 59.70 58.90 59.30 33,841 -0.11(-0.18%)
Jun 21, 2019 59.09 59.86 58.96 59.41 49,626 +0.32(+0.54%)
Jun 20, 2019 59.12 59.49 58.87 59.09 40,023 +0.61(+1.04%)
Jun 19, 2019 58.72 58.99 58.30 58.48 53,907 -0.37(-0.63%)
Jun 18, 2019 58.72 59.09 58.67 58.85 54,095 +0.16(+0.27%)
Jun 17, 2019 58.96 59.15 58.45 58.69 43,309 -0.37(-0.63%)
Jun 14, 2019 59.86 60.02 59.01 59.07 31,703 -0.64(-1.07%)
Jun 13, 2019 59.54 60.11 59.41 59.70 42,341 +0.48(+0.81%)
Jun 12, 2019 59.76 59.85 59.09 59.23 38,785 -0.77(-1.28%)
Jun 11, 2019 60.13 60.39 59.79 60.00 67,042 +0.32(+0.53%)
Jun 10, 2019 59.70 60.11 59.45 59.68 52,581 +0.32(+0.54%)
Jun 07, 2019 59.17 59.55 58.93 59.36 56,027 +0.27(+0.45%)
Jun 06, 2019 58.83 59.36 58.69 59.09 37,695 +0.03(+0.04%)
Jun 05, 2019 59.52 59.82 58.48 59.07 55,890 -0.24(-0.40%)
Jun 04, 2019 58.93 59.52 58.79 59.30 45,848 +0.88(+1.50%)
Jun 03, 2019 58.16 59.12 57.55 58.43 76,630 +0.27(+0.46%)
May 31, 2019 58.00 58.79 57.61 58.16 92,701 -0.45(-0.77%)
May 30, 2019 58.59 58.99 57.98 58.61 107,421 +0.19(+0.32%)
May 29, 2019 58.03 58.43 57.26 58.43 118,436 -0.19(-0.32%)
May 28, 2019 59.78 60.18 58.30 58.61 162,040 -1.14(-1.91%)
May 24, 2019 60.37 60.50 59.60 59.76 76,435 -0.37(-0.62%)
May 23, 2019 61.67 61.80 59.81 60.13 122,661 -1.77(-2.85%)
May 22, 2019 62.39 62.39 61.77 61.89 88,713 -0.62(-0.99%)
May 21, 2019 62.31 62.75 62.02 62.51 68,976 +0.59(+0.96%)
May 20, 2019 61.58 61.92 61.15 61.92 65,513 +0.59(+0.97%)
May 17, 2019 62.02 62.02 61.20 61.33 69,099 -0.67(-1.08%)
May 16, 2019 62.08 62.39 61.84 62.00 67,906 +0.18(+0.29%)
May 15, 2019 61.25 62.15 60.55 61.82 85,284 +0.57(+0.93%)
May 14, 2019 60.55 61.74 60.45 61.25 70,956 +1.14(+1.89%)
May 13, 2019 60.58 60.89 59.80 60.11 138,955 -0.83(-1.36%)
May 10, 2019 59.31 60.99 59.23 60.94 129,566 +2.07(+3.51%)
May 09, 2019 59.65 59.83 58.72 58.87 48,989 -0.83(-1.38%)
May 08, 2019 59.52 60.01 59.49 59.70 37,758 +0.39(+0.65%)
May 07, 2019 59.05 59.54 58.77 59.31 90,663 +0.00(+0.00%)
May 06, 2019 59.05 59.87 58.59 59.31 65,763 -0.70(-1.16%)
May 03, 2019 60.01 60.29 59.88 60.01 48,001 +0.44(+0.74%)
May 02, 2019 60.53 60.53 59.44 59.57 64,972 -1.27(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.