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

Tortoise Energy Infrastructure Corporation (NY: TYG )

32.66 -0.52 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Dec 31, 2020 15.14 15.14 15.14 139,584 +0.05(+0.35%)
Dec 30, 2020 15.11 15.41 15.09 15.09 139,584 -0.10(-0.64%)
Dec 29, 2020 15.39 15.49 15.06 15.18 172,247 -0.26(-1.71%)
Dec 28, 2020 15.55 15.79 15.34 15.45 154,407 -0.10(-0.63%)
Dec 24, 2020 15.82 15.87 15.38 15.55 103,828 -0.26(-1.67%)
Dec 23, 2020 15.56 15.98 15.56 15.81 92,265 +0.23(+1.45%)
Dec 22, 2020 15.57 15.88 15.52 15.58 192,874 -0.08(-0.53%)
Dec 21, 2020 15.45 15.82 15.27 15.67 124,371 -0.24(-1.52%)
Dec 18, 2020 15.97 16.13 15.86 15.91 138,216 -0.17(-1.08%)
Dec 17, 2020 16.19 16.27 15.97 16.08 117,720 +0.04(+0.24%)
Dec 16, 2020 16.38 16.40 16.00 16.04 154,129 -0.36(-2.20%)
Dec 15, 2020 16.15 16.49 16.03 16.40 197,968 +0.33(+2.06%)
Dec 14, 2020 16.89 16.89 16.07 16.07 170,354 -0.44(-2.65%)
Dec 11, 2020 16.56 16.70 16.33 16.51 163,045 -0.10(-0.59%)
Dec 10, 2020 15.97 16.68 15.85 16.61 429,214 +0.49(+3.04%)
Dec 09, 2020 16.29 16.48 15.97 16.12 299,189 -0.02(-0.14%)
Dec 08, 2020 15.78 16.54 15.71 16.14 166,577 +0.11(+0.66%)
Dec 07, 2020 16.49 16.49 15.90 16.03 177,016 -0.44(-2.70%)
Dec 04, 2020 16.05 16.81 16.05 16.48 425,537 +0.66(+4.14%)
Dec 03, 2020 15.14 16.10 14.91 15.82 218,678 +0.75(+4.94%)
Dec 02, 2020 14.57 15.19 14.46 15.08 84,366 +0.50(+3.46%)
Dec 01, 2020 14.61 14.85 14.51 14.57 85,104 +0.14(+0.99%)
Nov 30, 2020 14.81 14.85 14.37 14.43 109,529 -0.38(-2.54%)
Nov 27, 2020 15.12 15.16 14.71 14.81 41,159 -0.20(-1.36%)
Nov 25, 2020 15.10 15.15 14.67 15.01 148,440 -0.09(-0.60%)
Nov 24, 2020 14.95 15.61 14.85 15.10 249,099 +0.41(+2.77%)
Nov 23, 2020 14.09 14.73 14.09 14.69 235,307 +0.69(+4.89%)
Nov 20, 2020 14.08 14.23 13.98 14.01 81,655 -0.16(-1.12%)
Nov 19, 2020 13.80 14.22 13.68 14.17 379,236 +0.43(+3.13%)
Nov 18, 2020 13.69 14.14 13.66 13.74 196,661 +0.04(+0.27%)
Nov 17, 2020 13.38 13.83 13.17 13.70 101,911 +0.24(+1.76%)
Nov 16, 2020 13.15 13.55 13.15 13.46 192,300 +0.59(+4.55%)
Nov 13, 2020 12.62 12.94 12.62 12.88 126,662 +0.21(+1.70%)
Nov 12, 2020 12.62 12.80 12.46 12.66 94,211 -0.01(-0.06%)
Nov 11, 2020 12.88 12.90 12.57 12.67 110,757 -0.07(-0.52%)
Nov 10, 2020 12.56 12.78 12.44 12.74 100,643 +0.29(+2.32%)
Nov 09, 2020 12.45 12.87 12.04 12.45 303,870 +0.97(+8.46%)
Nov 06, 2020 11.82 11.82 11.45 11.48 124,638 -0.33(-2.82%)
Nov 05, 2020 11.36 11.82 11.36 11.81 124,254 +0.49(+4.32%)
Nov 04, 2020 11.39 11.70 11.16 11.32 101,089 -0.03(-0.26%)
Nov 03, 2020 11.36 11.54 11.32 11.35 74,556 +0.19(+1.66%)
Nov 02, 2020 11.14 11.33 11.01 11.16 65,926 +0.03(+0.27%)
Oct 30, 2020 11.28 11.28 11.01 11.13 66,096 -0.18(-1.57%)
Oct 29, 2020 11.02 11.32 10.81 11.31 135,061 +0.20(+1.80%)
Oct 28, 2020 11.30 11.31 11.05 11.11 150,164 -0.46(-3.97%)
Oct 27, 2020 11.73 11.94 11.54 11.57 106,543 -0.21(-1.82%)
Oct 26, 2020 11.98 11.98 11.59 11.79 107,982 -0.31(-2.57%)
Oct 23, 2020 12.50 12.53 12.08 12.10 63,128 -0.30(-2.39%)
Oct 22, 2020 12.02 12.42 12.02 12.40 68,420 +0.38(+3.15%)
Oct 21, 2020 12.23 12.26 12.02 12.02 107,540 -0.15(-1.22%)
Oct 20, 2020 12.10 12.34 12.10 12.17 107,710 +0.02(+0.18%)
Oct 19, 2020 12.24 12.34 12.14 12.14 108,534 -0.10(-0.79%)
Oct 16, 2020 12.13 12.37 12.08 12.24 165,780 +0.04(+0.36%)
Oct 15, 2020 12.04 12.25 11.84 12.20 114,083 +0.04(+0.37%)
Oct 14, 2020 11.82 12.35 11.82 12.15 134,963 +0.30(+2.57%)
Oct 13, 2020 11.93 12.03 11.85 11.85 186,698 -0.07(-0.62%)
Oct 12, 2020 12.05 12.11 11.92 11.92 130,080 -0.18(-1.47%)
Oct 09, 2020 12.25 12.41 12.03 12.10 224,997 -0.07(-0.61%)
Oct 08, 2020 11.69 12.22 11.69 12.17 171,350 +0.58(+4.99%)
Oct 07, 2020 11.36 11.79 11.36 11.59 127,636 +0.22(+1.96%)
Oct 06, 2020 11.60 11.84 11.37 11.37 198,723 -0.16(-1.35%)
Oct 05, 2020 11.05 11.56 11.05 11.53 551,713 +0.74(+6.87%)
Oct 02, 2020 10.57 11.00 10.57 10.79 180,753 -0.05(-0.48%)
Oct 01, 2020 10.89 11.02 10.76 10.84 67,578 -0.13(-1.15%)
Sep 30, 2020 11.15 11.27 10.84 10.96 188,161 -0.13(-1.20%)
Sep 29, 2020 10.93 11.17 10.88 11.10 141,103 +0.15(+1.35%)
Sep 28, 2020 10.81 11.02 10.70 10.95 202,358 +0.26(+2.43%)
Sep 25, 2020 10.65 10.78 10.55 10.69 157,282 +0.05(+0.49%)
Sep 24, 2020 10.79 10.79 10.31 10.64 155,959 -0.14(-1.31%)
Sep 23, 2020 11.33 11.42 10.78 10.78 205,307 -0.53(-4.72%)
Sep 22, 2020 11.35 11.62 11.28 11.31 117,136 -0.10(-0.84%)
Sep 21, 2020 11.50 11.53 11.33 11.41 185,964 -0.33(-2.84%)
Sep 18, 2020 11.68 11.74 11.53 11.74 124,773 -0.01(-0.13%)
Sep 17, 2020 11.76 11.83 11.56 11.76 90,596 -0.09(-0.75%)
Sep 16, 2020 11.62 12.05 11.62 11.85 177,347 +0.23(+1.98%)
Sep 15, 2020 11.73 11.85 11.62 11.62 197,199 -0.04(-0.38%)
Sep 14, 2020 11.36 11.69 11.36 11.66 147,935 +0.30(+2.61%)
Sep 11, 2020 11.40 11.64 11.36 11.36 169,017 -0.07(-0.65%)
Sep 10, 2020 11.65 11.77 11.42 11.44 199,767 -0.24(-2.03%)
Sep 09, 2020 11.52 11.80 11.52 11.68 158,186 +0.12(+1.03%)
Sep 08, 2020 11.77 11.77 11.51 11.56 278,721 -0.31(-2.62%)
Sep 04, 2020 11.91 11.99 11.56 11.87 361,641 +0.00(+0.00%)
Sep 03, 2020 12.05 12.26 11.68 11.87 199,543 -0.18(-1.48%)
Sep 02, 2020 12.07 12.28 12.02 12.05 148,043 -0.10(-0.79%)
Sep 01, 2020 12.22 12.22 12.04 12.14 79,485 -0.09(-0.73%)
Aug 31, 2020 12.37 12.37 12.20 12.23 94,289 -0.18(-1.43%)
Aug 28, 2020 12.31 12.51 12.22 12.41 98,605 +0.14(+1.15%)
Aug 27, 2020 12.05 12.28 12.01 12.27 144,782 +0.14(+1.13%)
Aug 26, 2020 12.42 12.48 12.13 12.13 100,080 -0.36(-2.88%)
Aug 25, 2020 12.57 12.65 12.36 12.49 150,791 -0.14(-1.12%)
Aug 24, 2020 12.73 12.73 12.46 12.63 72,608 -0.02(-0.18%)
Aug 21, 2020 12.71 12.71 12.42 12.65 213,396 -0.19(-1.50%)
Aug 20, 2020 12.80 12.88 12.69 12.85 87,081 -0.10(-0.80%)
Aug 19, 2020 12.94 13.02 12.90 12.95 91,975 -0.05(-0.40%)
Aug 18, 2020 13.24 13.26 12.88 13.00 66,000 -0.27(-2.07%)
Aug 17, 2020 13.29 13.42 13.18 13.28 52,593 -0.07(-0.56%)
Aug 14, 2020 13.24 13.45 13.24 13.35 57,058 +0.04(+0.28%)
Aug 13, 2020 13.39 13.47 13.22 13.31 67,601 -0.10(-0.77%)
Aug 12, 2020 13.23 13.46 13.17 13.42 73,112 +0.27(+2.03%)
Aug 11, 2020 13.40 13.45 13.11 13.15 82,179 -0.03(-0.22%)
Aug 10, 2020 12.83 13.18 12.83 13.18 115,601 +0.28(+2.18%)
Aug 07, 2020 12.88 12.90 12.74 12.90 85,250 -0.01(-0.12%)
Aug 06, 2020 12.65 13.04 12.64 12.91 201,993 +0.19(+1.52%)
Aug 05, 2020 12.47 12.85 12.44 12.72 113,811 +0.39(+3.19%)
Aug 04, 2020 12.11 12.34 12.02 12.33 92,726 +0.21(+1.71%)
Aug 03, 2020 11.98 12.21 11.81 12.12 150,813 +0.13(+1.05%)
Jul 31, 2020 12.09 12.14 11.80 11.99 68,659 -0.13(-1.10%)
Jul 30, 2020 12.27 12.27 12.01 12.13 84,928 -0.34(-2.74%)
Jul 29, 2020 12.11 12.47 12.04 12.47 178,827 +0.40(+3.32%)
Jul 28, 2020 11.98 12.20 11.98 12.07 47,579 -0.01(-0.12%)
Jul 27, 2020 12.17 12.28 11.97 12.08 119,881 -0.19(-1.57%)
Jul 24, 2020 12.37 12.37 12.18 12.28 76,348 -0.07(-0.60%)
Jul 23, 2020 12.28 12.47 12.17 12.35 332,126 -0.08(-0.66%)
Jul 22, 2020 12.64 12.65 12.32 12.43 329,975 -0.21(-1.67%)
Jul 21, 2020 12.16 12.72 12.16 12.64 122,727 +0.61(+5.08%)
Jul 20, 2020 12.00 12.29 11.93 12.03 348,876 +0.09(+0.73%)
Jul 17, 2020 11.92 12.16 11.77 11.94 101,467 +0.01(+0.12%)
Jul 16, 2020 11.82 12.00 11.59 11.93 92,485 +0.07(+0.55%)
Jul 15, 2020 11.41 11.91 11.34 11.86 144,017 +0.69(+6.19%)
Jul 14, 2020 11.12 11.33 11.10 11.17 154,387 -0.05(-0.45%)
Jul 13, 2020 11.57 11.59 11.15 11.22 295,874 -0.28(-2.41%)
Jul 10, 2020 11.08 11.51 11.00 11.50 222,569 +0.29(+2.60%)
Jul 09, 2020 11.77 11.77 11.16 11.21 279,658 -0.50(-4.23%)
Jul 08, 2020 11.60 11.77 11.41 11.70 625,655 +0.46(+4.08%)
Jul 07, 2020 10.99 11.50 10.96 11.25 227,793 +0.04(+0.32%)
Jul 06, 2020 11.81 11.89 11.13 11.21 256,959 -0.38(-3.27%)
Jul 02, 2020 11.63 11.65 11.43 11.59 215,704 +0.09(+0.76%)
Jul 01, 2020 11.73 11.92 11.46 11.50 142,458 -0.17(-1.50%)
Jun 30, 2020 11.36 11.67 11.36 11.67 146,783 +0.17(+1.52%)
Jun 29, 2020 11.49 11.65 11.34 11.50 143,335 +0.03(+0.25%)
Jun 26, 2020 11.97 11.98 11.33 11.47 258,130 -0.55(-4.60%)
Jun 25, 2020 11.94 12.28 11.73 12.02 151,632 +0.00(+0.00%)
Jun 24, 2020 12.56 12.56 11.77 12.02 169,193 -0.77(-6.03%)
Jun 23, 2020 13.11 13.21 12.74 12.80 263,436 -0.28(-2.12%)
Jun 22, 2020 12.74 13.07 12.71 13.07 119,467 +0.22(+1.70%)
Jun 19, 2020 13.35 13.46 12.81 12.85 129,889 -0.20(-1.51%)
Jun 18, 2020 12.93 13.29 12.93 13.05 113,130 -0.06(-0.44%)
Jun 17, 2020 13.44 13.46 13.11 13.11 200,117 -0.37(-2.76%)
Jun 16, 2020 14.27 14.33 13.47 13.48 172,106 -0.16(-1.17%)
Jun 15, 2020 12.38 13.74 12.19 13.64 202,472 +0.79(+6.12%)
Jun 12, 2020 13.25 13.26 12.59 12.85 148,837 +0.19(+1.49%)
Jun 11, 2020 13.36 13.45 12.67 12.67 363,284 -1.78(-12.30%)
Jun 10, 2020 14.79 14.84 14.13 14.44 249,211 -0.54(-3.60%)
Jun 09, 2020 15.67 15.67 14.88 14.98 192,946 -0.97(-6.07%)
Jun 08, 2020 15.96 16.04 15.52 15.95 227,552 +0.67(+4.38%)
Jun 05, 2020 14.78 15.48 14.78 15.28 282,159 +0.90(+6.23%)
Jun 04, 2020 13.74 14.42 13.74 14.38 152,928 +0.50(+3.62%)
Jun 03, 2020 13.68 14.03 13.60 13.88 211,521 +0.34(+2.47%)
Jun 02, 2020 13.46 13.70 13.46 13.55 214,218 +0.11(+0.81%)
Jun 01, 2020 13.59 13.72 13.40 13.44 212,583 -0.18(-1.34%)
May 29, 2020 13.36 13.70 13.23 13.62 164,764 +0.16(+1.19%)
May 28, 2020 13.78 13.78 13.35 13.46 274,538 -0.27(-1.96%)
May 27, 2020 14.01 14.03 13.55 13.73 522,120 +0.00(+0.00%)
May 26, 2020 13.69 14.09 13.60 13.73 228,344 +0.43(+3.23%)
May 22, 2020 13.42 13.42 12.98 13.30 120,964 -0.12(-0.87%)
May 21, 2020 13.67 13.67 13.31 13.42 96,021 -0.06(-0.43%)
May 20, 2020 13.22 13.93 13.22 13.47 258,568 +0.50(+3.82%)
May 19, 2020 12.67 13.02 12.49 12.98 211,060 +0.31(+2.41%)
May 18, 2020 11.97 12.79 11.97 12.67 401,043 +1.06(+9.16%)
May 15, 2020 11.17 11.64 11.12 11.61 207,053 +0.32(+2.84%)
May 14, 2020 10.71 11.43 10.63 11.29 334,088 +0.08(+0.71%)
May 13, 2020 11.65 11.68 10.96 11.21 243,593 -0.48(-4.11%)
May 12, 2020 12.00 12.16 11.67 11.69 238,809 -0.17(-1.47%)
May 11, 2020 12.20 12.20 11.71 11.86 557,642 -0.57(-4.57%)
May 08, 2020 12.37 12.47 12.04 12.43 667,845 -0.20(-1.61%)
May 07, 2020 13.08 13.43 12.56 12.64 134,056 -0.07(-0.52%)
May 06, 2020 13.52 13.54 12.49 12.70 236,430 -0.67(-5.01%)
May 05, 2020 13.61 13.96 13.28 13.37 208,543 +0.26(+2.00%)
May 04, 2020 12.21 13.18 12.13 13.11 264,751 +0.50(+3.93%)
May 01, 2020 13.51 13.51 12.38 12.61 275,980 -0.93(-6.88%)
Apr 30, 2020 14.54 15.27 13.34 13.55 334,532 -0.61(-4.32%)
Apr 29, 2020 12.88 14.45 12.70 14.16 392,789 +2.07(+17.11%)
Apr 28, 2020 11.74 12.53 11.57 12.09 333,403 +0.90(+8.07%)
Apr 27, 2020 10.78 11.45 10.38 11.19 339,640 +0.67(+6.37%)
Apr 24, 2020 10.52 10.95 10.08 10.52 314,906 +0.06(+0.56%)
Apr 23, 2020 9.789 10.58 9.789 10.46 371,871 +0.82(+8.46%)
Apr 22, 2020 9.759 9.847 9.468 9.643 228,097 +0.17(+1.85%)
Apr 21, 2020 8.885 9.497 8.798 9.468 340,327 +0.20(+2.20%)
Apr 20, 2020 9.089 9.992 8.827 9.264 346,846 -0.47(-4.79%)
Apr 17, 2020 9.177 9.759 9.148 9.730 316,793 +0.67(+7.40%)
Apr 16, 2020 9.439 9.512 9.060 9.060 161,543 -0.50(-5.18%)
Apr 15, 2020 9.497 9.701 9.131 9.555 231,614 -0.29(-2.96%)
Apr 14, 2020 9.322 10.16 9.264 9.847 192,482 +0.67(+7.30%)
Apr 13, 2020 9.847 9.847 9.177 9.177 216,285 +0.00(+0.00%)
Apr 09, 2020 9.614 10.73 8.888 9.177 458,971 -0.03(-0.32%)
Apr 08, 2020 8.885 9.322 8.740 9.206 278,311 +0.58(+6.76%)
Apr 07, 2020 8.652 9.293 8.507 8.623 336,546 +0.29(+3.50%)
Apr 06, 2020 7.808 8.448 7.778 8.332 246,060 +0.32(+4.00%)
Apr 03, 2020 8.594 8.740 7.371 8.011 325,478 -0.12(-1.43%)
Apr 02, 2020 7.429 9.002 7.371 8.128 323,593 +1.05(+14.81%)
Apr 01, 2020 7.021 7.458 6.788 7.079 542,808 -0.38(-5.08%)
Mar 31, 2020 6.788 7.778 6.700 7.458 557,152 +0.84(+12.78%)
Mar 30, 2020 7.108 7.108 6.293 6.613 225,792 -0.35(-5.02%)
Mar 27, 2020 7.982 8.070 6.948 6.963 225,040 -1.25(-15.25%)
Mar 26, 2020 8.070 9.614 7.837 8.215 441,663 -0.17(-2.08%)
Mar 25, 2020 7.778 9.051 7.079 8.390 340,301 +0.61(+7.87%)
Mar 24, 2020 7.924 8.740 7.312 7.778 387,303 +0.50(+6.80%)
Mar 23, 2020 7.487 7.778 5.943 7.283 538,992 -0.35(-4.58%)
Mar 20, 2020 8.478 11.42 6.730 7.633 775,971 -0.41(-5.07%)
Mar 19, 2020 4.923 9.818 4.749 8.041 992,677 +4.14(+105.97%)
Mar 18, 2020 8.070 8.099 3.350 3.904 844,712 -5.68(-59.27%)
Mar 17, 2020 11.97 12.26 9.468 9.585 773,228 -2.39(-19.95%)
Mar 16, 2020 13.40 14.57 11.92 11.97 589,863 -4.08(-25.41%)
Mar 13, 2020 16.55 16.93 15.03 16.05 430,000 +1.05(+6.99%)
Mar 12, 2020 18.12 18.12 14.89 15.00 623,173 -5.56(-27.05%)
Mar 11, 2020 22.69 22.72 20.45 20.57 641,607 -2.86(-12.19%)
Mar 10, 2020 24.94 25.18 19.06 23.42 698,201 +0.12(+0.50%)
Mar 09, 2020 27.62 27.62 22.75 23.31 486,848 -10.43(-30.92%)
Mar 06, 2020 34.76 34.84 32.95 33.74 425,366 -2.53(-6.99%)
Mar 05, 2020 36.97 37.23 35.77 36.27 195,520 -1.49(-3.94%)
Mar 04, 2020 37.93 38.37 37.23 37.76 191,006 +0.61(+1.65%)
Mar 03, 2020 38.69 39.75 36.56 37.14 225,378 -1.17(-3.04%)
Mar 02, 2020 37.17 39.24 36.79 38.31 301,631 +1.46(+3.95%)
Feb 28, 2020 36.42 37.14 35.02 36.85 520,346 -1.02(-2.69%)
Feb 27, 2020 39.07 39.12 36.77 37.87 345,950 -2.45(-6.07%)
Feb 26, 2020 41.83 42.04 40.12 40.32 356,251 -1.43(-3.42%)
Feb 25, 2020 43.79 43.99 41.57 41.75 263,859 -1.92(-4.40%)
Feb 24, 2020 44.22 44.54 43.32 43.67 290,444 -1.92(-4.22%)
Feb 21, 2020 46.15 46.45 45.51 45.59 172,762 -1.05(-2.25%)
Feb 20, 2020 47.08 47.72 46.61 46.64 278,252 -0.63(-1.33%)
Feb 19, 2020 47.69 47.92 47.27 47.27 299,392 -0.26(-0.54%)
Feb 18, 2020 47.75 47.95 47.44 47.52 151,239 -0.31(-0.65%)
Feb 14, 2020 48.09 48.25 47.58 47.84 196,166 -0.28(-0.59%)
Feb 13, 2020 47.41 48.15 47.41 48.12 334,476 +0.34(+0.71%)
Feb 12, 2020 45.36 47.84 45.11 47.78 762,993 -0.54(-1.12%)
Feb 11, 2020 48.52 48.63 48.06 48.32 107,378 +0.23(+0.47%)
Feb 10, 2020 48.83 48.87 47.95 48.09 123,332 -0.97(-1.97%)
Feb 07, 2020 49.06 49.26 48.83 49.06 89,802 -0.28(-0.58%)
Feb 06, 2020 50.54 50.54 49.34 49.34 90,264 -1.05(-2.09%)
Feb 05, 2020 50.14 50.87 50.05 50.40 118,007 +0.85(+1.72%)
Feb 04, 2020 49.06 50.28 49.06 49.54 179,941 +1.08(+2.23%)
Feb 03, 2020 48.72 49.00 48.41 48.46 87,235 -0.26(-0.53%)
Jan 31, 2020 49.06 49.40 48.46 48.72 189,872 -0.71(-1.44%)
Jan 30, 2020 49.34 49.57 48.95 49.43 82,874 -0.48(-0.97%)
Jan 29, 2020 50.40 50.71 49.91 49.91 49,988 -0.11(-0.23%)
Jan 28, 2020 50.20 50.62 49.99 50.03 135,074 +0.11(+0.23%)
Jan 27, 2020 50.23 50.28 49.80 49.91 95,951 -1.22(-2.39%)
Jan 24, 2020 52.10 52.24 50.99 51.14 88,536 -1.05(-2.02%)
Jan 23, 2020 51.93 52.37 51.19 52.19 91,287 -0.06(-0.11%)
Jan 22, 2020 53.61 53.61 52.16 52.24 137,326 -1.37(-2.55%)
Jan 21, 2020 54.86 54.97 53.47 53.61 105,574 -1.45(-2.63%)
Jan 17, 2020 55.60 55.61 54.97 55.06 62,025 -0.34(-0.62%)
Jan 16, 2020 55.49 55.69 55.20 55.40 86,770 +0.11(+0.21%)
Jan 15, 2020 55.29 55.49 54.99 55.29 85,890 +0.09(+0.15%)
Jan 14, 2020 54.69 55.20 54.49 55.20 146,929 +0.74(+1.36%)
Jan 13, 2020 54.06 54.60 53.81 54.46 143,893 +0.54(+1.00%)
Jan 10, 2020 54.12 54.15 53.60 53.92 131,539 -0.06(-0.11%)
Jan 09, 2020 53.89 54.41 53.50 53.98 192,006 -0.17(-0.32%)
Jan 08, 2020 54.35 54.80 53.50 54.15 241,774 -0.11(-0.21%)
Jan 07, 2020 54.18 54.35 53.52 54.26 179,520 +0.40(+0.74%)
Jan 06, 2020 53.27 54.18 53.18 53.87 269,942 +1.08(+2.05%)
Jan 03, 2020 52.70 52.96 51.76 52.78 193,388 +0.74(+1.42%)
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.