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

Tortoise Energy Infrastructure Corporation (NY: TYG )

34.35 +0.20 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2018 73.27 74.00 72.57 72.59 78,750 -0.35(-0.48%)
Jan 30, 2018 73.55 73.55 72.97 72.94 95,279 -1.12(-1.51%)
Jan 29, 2018 74.56 75.05 73.90 74.07 97,027 -0.96(-1.28%)
Jan 26, 2018 74.63 75.14 74.23 75.02 90,089 +0.75(+1.01%)
Jan 25, 2018 74.42 74.46 73.76 74.28 80,635 +0.02(+0.03%)
Jan 24, 2018 75.37 75.72 73.93 74.25 109,730 -0.84(-1.12%)
Jan 23, 2018 74.95 75.21 73.86 75.09 77,758 +0.79(+1.07%)
Jan 22, 2018 72.80 74.56 72.62 74.30 98,945 +2.31(+3.21%)
Jan 19, 2018 71.21 72.08 71.12 71.99 36,221 +0.49(+0.69%)
Jan 18, 2018 72.45 72.59 71.49 71.49 80,197 -1.24(-1.70%)
Jan 17, 2018 74.14 74.14 72.45 72.73 85,035 -0.93(-1.27%)
Jan 16, 2018 73.86 74.77 73.46 73.67 81,638 -0.12(-0.16%)
Jan 12, 2018 73.79 73.79 73.79 0 +0.61(+0.83%)
Jan 11, 2018 72.92 73.48 72.45 73.18 116,934 +0.77(+1.07%)
Jan 10, 2018 71.56 72.41 71.35 72.41 71,545 +0.68(+0.94%)
Jan 09, 2018 71.73 71.87 71.19 71.73 101,020 +0.37(+0.52%)
Jan 08, 2018 71.56 71.84 71.14 71.35 105,750 -0.21(-0.29%)
Jan 05, 2018 71.75 71.75 70.37 71.56 66,353 -0.26(-0.36%)
Jan 04, 2018 71.87 71.92 71.17 71.82 90,898 +0.54(+0.75%)
Jan 03, 2018 70.12 71.28 69.74 71.28 97,243 +1.50(+2.14%)
Jan 02, 2018 68.13 70.12 67.99 69.79 140,550 +1.82(+2.68%)
Dec 29, 2017 67.97 67.97 67.97 0 +0.44(+0.66%)
Dec 28, 2017 65.91 67.90 65.70 67.52 229,448 +1.68(+2.56%)
Dec 27, 2017 65.82 66.82 65.49 65.84 196,148 +0.70(+1.08%)
Dec 26, 2017 66.35 67.92 64.97 65.14 386,830 +2.06(+3.26%)
Dec 22, 2017 60.60 63.43 60.60 63.08 266,107 +2.20(+3.61%)
Dec 21, 2017 60.42 61.70 60.25 60.88 367,436 -0.09(-0.15%)
Dec 20, 2017 61.70 61.94 60.32 60.98 162,400 -0.82(-1.32%)
Dec 19, 2017 63.03 63.66 61.19 61.80 219,236 -1.19(-1.89%)
Dec 18, 2017 62.73 63.83 62.73 62.99 206,501 +0.23(+0.37%)
Dec 15, 2017 62.71 62.85 62.21 62.75 154,910 +0.40(+0.64%)
Dec 14, 2017 61.47 63.10 61.19 62.36 195,921 +0.30(+0.49%)
Dec 13, 2017 61.23 62.08 61.00 62.05 152,236 +0.86(+1.41%)
Dec 12, 2017 61.12 62.12 60.70 61.19 158,911 +0.28(+0.46%)
Dec 11, 2017 59.48 61.02 59.41 60.91 160,230 +1.66(+2.80%)
Dec 08, 2017 59.04 59.58 58.97 59.25 159,908 +0.51(+0.88%)
Dec 07, 2017 58.45 59.13 58.00 58.73 219,708 +0.26(+0.44%)
Dec 06, 2017 59.65 59.72 58.31 58.48 113,447 -1.45(-2.42%)
Dec 05, 2017 60.49 60.53 59.72 59.93 128,183 -0.63(-1.04%)
Dec 04, 2017 61.47 62.17 60.56 60.56 122,457 -0.79(-1.30%)
Dec 01, 2017 60.49 61.75 60.46 61.35 135,714 +0.91(+1.51%)
Nov 30, 2017 58.69 60.57 58.44 60.44 222,581 +2.20(+3.77%)
Nov 29, 2017 57.42 58.29 56.96 58.24 213,868 +0.49(+0.85%)
Nov 28, 2017 58.90 59.06 56.79 57.75 351,543 -1.26(-2.14%)
Nov 27, 2017 59.65 60.02 58.62 59.01 141,986 -1.08(-1.79%)
Nov 24, 2017 60.25 60.40 59.97 60.09 26,433 +0.16(+0.27%)
Nov 22, 2017 60.32 60.32 59.53 59.93 88,997 -0.05(-0.08%)
Nov 21, 2017 60.32 60.63 59.29 59.97 115,388 -0.43(-0.72%)
Nov 20, 2017 59.88 60.88 59.72 60.40 85,834 +0.32(+0.53%)
Nov 17, 2017 59.83 60.34 59.72 60.09 117,574 +0.39(+0.65%)
Nov 16, 2017 59.97 60.40 59.61 59.70 149,387 -0.21(-0.34%)
Nov 15, 2017 59.11 60.38 57.44 59.90 169,988 +0.09(+0.15%)
Nov 14, 2017 60.11 60.64 59.20 59.81 188,615 -0.57(-0.94%)
Nov 13, 2017 61.09 61.54 58.47 60.38 352,713 -0.30(-0.49%)
Nov 10, 2017 60.70 61.43 60.36 60.68 102,700 +0.00(+0.00%)
Nov 09, 2017 60.27 60.84 59.99 60.68 84,900 +0.34(+0.57%)
Nov 08, 2017 61.50 61.77 60.20 60.34 124,410 -1.69(-2.72%)
Nov 07, 2017 59.95 62.05 59.95 62.02 168,586 +1.91(+3.19%)
Nov 06, 2017 59.54 60.77 59.42 60.11 150,332 +0.80(+1.35%)
Nov 03, 2017 59.38 59.95 59.11 59.31 91,421 +0.05(+0.08%)
Nov 02, 2017 60.40 61.09 58.58 59.26 99,811 -1.55(-2.55%)
Nov 01, 2017 59.74 61.07 59.74 60.81 101,341 +1.32(+2.22%)
Oct 31, 2017 59.86 59.95 58.85 59.49 182,776 -0.23(-0.38%)
Oct 30, 2017 60.43 61.20 59.88 59.72 110,927 -0.66(-1.09%)
Oct 27, 2017 59.31 60.72 59.26 60.38 147,393 +1.16(+1.96%)
Oct 26, 2017 57.83 59.47 57.46 59.22 87,226 +1.53(+2.65%)
Oct 25, 2017 59.11 59.47 57.42 57.69 158,654 -1.87(-3.14%)
Oct 24, 2017 59.95 60.52 58.97 59.56 118,308 -0.64(-1.06%)
Oct 23, 2017 60.54 61.52 60.11 60.20 97,124 -0.64(-1.05%)
Oct 20, 2017 62.46 62.50 60.72 60.84 69,528 -1.46(-2.34%)
Oct 19, 2017 61.80 62.48 61.80 62.30 86,733 -0.07(-0.11%)
Oct 18, 2017 63.46 63.80 61.95 62.37 117,913 -1.32(-2.08%)
Oct 17, 2017 64.17 64.51 63.64 63.69 75,363 -0.91(-1.41%)
Oct 16, 2017 65.24 65.41 64.51 64.60 56,034 -0.46(-0.70%)
Oct 13, 2017 66.29 66.58 64.62 65.05 104,056 -1.05(-1.59%)
Oct 12, 2017 66.83 67.31 66.06 66.10 48,766 -1.25(-1.86%)
Oct 11, 2017 66.81 67.43 66.81 67.36 41,247 +0.39(+0.58%)
Oct 10, 2017 66.99 67.17 66.45 66.97 64,287 +0.09(+0.14%)
Oct 09, 2017 66.97 67.36 66.81 66.88 37,862 -0.05(-0.07%)
Oct 06, 2017 66.83 67.15 66.35 66.92 49,051 -0.02(-0.03%)
Oct 05, 2017 66.10 67.02 65.97 66.95 60,490 +1.09(+1.66%)
Oct 04, 2017 65.83 66.24 65.67 65.85 58,914 +0.00(+0.00%)
Oct 03, 2017 66.06 66.14 65.77 65.85 51,359 +0.00(+0.00%)
Oct 02, 2017 65.76 66.26 65.76 65.85 68,975 -0.16(-0.24%)
Sep 29, 2017 66.26 67.01 65.97 66.01 194,446 -0.07(-0.10%)
Sep 28, 2017 66.42 66.54 65.85 66.08 65,373 -0.02(-0.03%)
Sep 27, 2017 67.08 67.37 65.83 66.10 87,235 -0.91(-1.36%)
Sep 26, 2017 65.72 67.38 65.67 67.02 66,909 +1.05(+1.59%)
Sep 25, 2017 65.03 65.97 64.64 65.97 47,729 +1.39(+2.15%)
Sep 22, 2017 64.30 64.90 64.19 64.58 60,262 +0.16(+0.25%)
Sep 21, 2017 65.24 65.40 64.33 64.42 36,171 -0.98(-1.50%)
Sep 20, 2017 65.74 66.45 65.16 65.40 53,414 -0.25(-0.38%)
Sep 19, 2017 65.85 66.33 65.47 65.65 50,915 -0.21(-0.31%)
Sep 18, 2017 65.42 66.08 65.21 65.85 39,006 +0.39(+0.59%)
Sep 15, 2017 65.99 66.60 65.28 65.47 52,105 -0.75(-1.14%)
Sep 14, 2017 65.56 66.47 65.56 66.22 71,004 +0.57(+0.87%)
Sep 13, 2017 65.21 65.83 65.21 65.65 29,346 +0.46(+0.70%)
Sep 12, 2017 65.15 65.37 64.83 65.19 74,769 +0.07(+0.10%)
Sep 11, 2017 65.10 65.72 65.10 65.12 34,136 +0.00(+0.00%)
Sep 08, 2017 65.69 65.78 64.85 65.12 27,692 -0.59(-0.90%)
Sep 07, 2017 65.37 65.85 64.99 65.72 57,301 +0.11(+0.17%)
Sep 06, 2017 65.42 65.67 64.78 65.60 52,720 +0.18(+0.28%)
Sep 05, 2017 65.56 65.94 65.02 65.42 45,045 -0.02(-0.03%)
Sep 01, 2017 64.92 65.44 64.87 65.44 78,313 +0.55(+0.84%)
Aug 31, 2017 62.59 64.90 62.37 64.90 97,878 +2.71(+4.36%)
Aug 30, 2017 61.54 62.23 61.38 62.18 60,747 +0.27(+0.44%)
Aug 29, 2017 62.21 62.39 61.70 61.91 90,688 -0.48(-0.77%)
Aug 28, 2017 63.09 63.55 62.34 62.39 89,631 -0.59(-0.94%)
Aug 25, 2017 63.14 63.47 62.89 62.98 60,904 -0.09(-0.14%)
Aug 24, 2017 62.89 63.69 62.87 63.07 59,195 +0.18(+0.29%)
Aug 23, 2017 63.30 64.10 62.87 62.89 118,652 -0.64(-1.00%)
Aug 22, 2017 63.53 64.48 63.46 63.53 129,965 -0.40(-0.62%)
Aug 21, 2017 63.79 64.17 63.28 63.93 147,261 +0.20(+0.31%)
Aug 18, 2017 62.97 63.77 62.37 63.73 63,074 +0.58(+0.92%)
Aug 17, 2017 62.95 63.75 62.92 63.15 111,219 -0.27(-0.42%)
Aug 16, 2017 62.37 63.44 62.34 63.41 49,415 +1.38(+2.23%)
Aug 15, 2017 62.90 63.06 61.94 62.03 84,127 -1.18(-1.87%)
Aug 14, 2017 63.75 64.02 62.88 63.21 47,869 +0.00(+0.00%)
Aug 11, 2017 63.44 64.13 62.37 63.21 100,191 -0.51(-0.80%)
Aug 10, 2017 64.82 65.44 63.46 63.73 79,362 -1.20(-1.85%)
Aug 09, 2017 64.42 65.53 64.42 64.93 67,129 +0.31(+0.48%)
Aug 08, 2017 65.91 66.04 64.13 64.62 107,596 -2.14(-3.20%)
Aug 07, 2017 66.82 66.93 66.44 66.76 45,392 -0.36(-0.53%)
Aug 04, 2017 68.00 68.00 67.04 67.11 34,573 -0.53(-0.79%)
Aug 03, 2017 68.51 68.54 67.38 67.65 52,605 -0.71(-1.04%)
Aug 02, 2017 67.96 68.94 67.74 68.36 58,313 -0.04(-0.07%)
Aug 01, 2017 67.91 68.60 67.62 68.40 60,095 +0.73(+1.09%)
Jul 31, 2017 67.60 68.38 66.93 67.67 101,584 -0.22(-0.33%)
Jul 28, 2017 68.98 69.36 67.62 67.89 62,683 -1.31(-1.90%)
Jul 27, 2017 68.92 69.74 68.87 69.21 63,440 -0.09(-0.13%)
Jul 26, 2017 68.83 69.81 68.35 69.29 86,448 +1.02(+1.50%)
Jul 25, 2017 69.16 69.61 68.14 68.27 57,166 -0.78(-1.13%)
Jul 24, 2017 67.53 69.18 67.16 69.05 118,676 +1.43(+2.11%)
Jul 21, 2017 67.40 67.91 66.96 67.62 94,966 +0.20(+0.30%)
Jul 20, 2017 67.82 67.91 66.38 67.42 118,033 -0.29(-0.43%)
Jul 19, 2017 67.71 68.23 67.38 67.71 73,391 -0.33(-0.49%)
Jul 18, 2017 67.62 68.05 67.07 68.05 56,151 +0.82(+1.23%)
Jul 17, 2017 68.69 68.69 67.18 67.22 182,332 -1.11(-1.63%)
Jul 14, 2017 66.58 68.49 66.58 68.34 60,602 +1.89(+2.85%)
Jul 13, 2017 66.87 67.16 66.22 66.44 62,296 -0.71(-1.06%)
Jul 12, 2017 66.24 67.47 65.98 67.16 97,866 +1.58(+2.41%)
Jul 11, 2017 65.73 66.33 65.46 65.57 71,758 -0.51(-0.78%)
Jul 10, 2017 66.02 66.58 65.75 66.09 38,025 -0.20(-0.30%)
Jul 07, 2017 65.93 66.42 65.24 66.29 51,167 -0.16(-0.23%)
Jul 06, 2017 67.74 68.09 66.31 66.44 41,599 -1.16(-1.71%)
Jul 05, 2017 68.51 69.05 66.87 67.60 56,312 -1.36(-1.97%)
Jul 03, 2017 67.85 69.58 67.85 68.96 26,905 +1.27(+1.88%)
Jun 30, 2017 66.69 68.34 66.40 67.69 103,109 +1.74(+2.63%)
Jun 29, 2017 65.82 66.69 65.49 65.95 87,088 +0.18(+0.27%)
Jun 28, 2017 65.82 66.60 65.26 65.78 89,024 +0.89(+1.37%)
Jun 27, 2017 65.31 66.24 64.59 64.88 63,824 -0.31(-0.48%)
Jun 26, 2017 64.10 65.22 63.81 65.20 67,728 +1.18(+1.84%)
Jun 23, 2017 62.37 64.08 62.01 64.02 73,325 +1.65(+2.64%)
Jun 22, 2017 61.77 63.01 61.59 62.37 82,858 +0.78(+1.27%)
Jun 21, 2017 62.14 62.90 61.10 61.59 93,369 -0.56(-0.90%)
Jun 20, 2017 62.52 62.86 61.03 62.14 157,315 -1.31(-2.07%)
Jun 19, 2017 64.08 64.26 63.15 63.46 44,566 -0.56(-0.87%)
Jun 16, 2017 62.92 64.13 62.81 64.02 63,954 +1.16(+1.84%)
Jun 15, 2017 64.19 64.62 62.46 62.86 110,491 -1.80(-2.79%)
Jun 14, 2017 66.06 66.71 64.51 64.66 99,636 -1.87(-2.81%)
Jun 13, 2017 66.62 67.00 66.31 66.53 90,093 +0.07(+0.10%)
Jun 12, 2017 66.53 67.02 66.24 66.47 46,081 +0.27(+0.40%)
Jun 09, 2017 65.26 66.71 65.26 66.20 68,688 +0.78(+1.19%)
Jun 08, 2017 64.66 66.09 63.93 65.42 133,790 +1.29(+2.01%)
Jun 07, 2017 66.78 67.49 63.93 64.13 238,656 -3.10(-4.61%)
Jun 06, 2017 68.85 69.00 66.98 67.22 136,171 -2.07(-2.99%)
Jun 05, 2017 69.81 70.16 68.51 69.29 85,503 -1.07(-1.52%)
Jun 02, 2017 70.94 71.41 70.36 70.36 52,517 -0.85(-1.19%)
Jun 01, 2017 70.81 71.99 70.81 71.21 50,111 +0.47(+0.66%)
May 31, 2017 70.83 71.19 69.87 70.74 94,220 -0.38(-0.53%)
May 30, 2017 72.19 72.28 70.74 71.12 63,302 -1.38(-1.90%)
May 26, 2017 72.88 73.48 72.41 72.50 43,633 -0.58(-0.79%)
May 25, 2017 74.13 74.93 73.06 73.08 77,000 -1.45(-1.94%)
May 24, 2017 74.93 75.62 74.48 74.53 33,120 -0.73(-0.98%)
May 23, 2017 75.58 75.71 75.07 75.26 42,822 +0.04(+0.06%)
May 22, 2017 76.38 76.50 74.53 75.22 50,756 -0.57(-0.75%)
May 19, 2017 75.35 76.20 74.69 75.79 52,781 +1.20(+1.61%)
May 18, 2017 73.54 74.94 72.84 74.59 39,308 +0.48(+0.65%)
May 17, 2017 74.19 74.69 73.95 74.10 42,633 -0.76(-1.02%)
May 16, 2017 74.87 75.33 74.65 74.87 32,736 +0.20(+0.26%)
May 15, 2017 75.00 76.01 74.54 74.67 46,529 +0.26(+0.35%)
May 12, 2017 75.26 75.37 74.26 74.41 64,630 -0.31(-0.41%)
May 11, 2017 75.00 75.55 74.52 74.72 41,931 -0.28(-0.38%)
May 10, 2017 73.34 75.26 73.32 75.00 57,391 +1.68(+2.30%)
May 09, 2017 73.38 73.54 72.62 73.32 58,105 -0.59(-0.80%)
May 08, 2017 73.58 74.17 73.27 73.91 47,678 +0.15(+0.21%)
May 05, 2017 71.46 74.04 71.42 73.75 58,729 +1.99(+2.77%)
May 04, 2017 73.65 73.75 71.13 71.77 117,141 -2.51(-3.38%)
May 03, 2017 75.33 75.33 73.75 74.28 99,605 -1.11(-1.48%)
May 02, 2017 76.01 76.25 75.28 75.39 62,492 -0.67(-0.88%)
May 01, 2017 76.81 76.92 75.92 76.06 67,869 -0.40(-0.53%)
Apr 28, 2017 75.83 76.57 75.53 76.46 45,639 +0.72(+0.95%)
Apr 27, 2017 75.28 75.94 74.98 75.74 39,328 -0.07(-0.09%)
Apr 26, 2017 75.35 76.33 75.35 75.81 47,575 +0.15(+0.20%)
Apr 25, 2017 74.94 75.90 74.87 75.66 67,760 +0.50(+0.67%)
Apr 24, 2017 75.26 75.53 74.80 75.15 48,682 +0.24(+0.32%)
Apr 21, 2017 75.33 75.33 74.59 74.91 37,409 +0.07(+0.09%)
Apr 20, 2017 74.76 75.39 74.54 74.85 46,930 -0.07(-0.09%)
Apr 19, 2017 76.01 76.01 74.80 74.91 34,340 -0.66(-0.87%)
Apr 18, 2017 75.48 75.87 75.20 75.57 30,954 -0.13(-0.17%)
Apr 17, 2017 76.60 76.60 75.37 75.70 51,761 -0.68(-0.89%)
Apr 13, 2017 76.44 76.92 76.20 76.38 61,341 -0.33(-0.43%)
Apr 12, 2017 76.77 76.92 76.27 76.71 50,529 -0.57(-0.74%)
Apr 11, 2017 76.79 77.27 76.10 77.27 56,587 +0.50(+0.65%)
Apr 10, 2017 76.18 76.95 75.92 76.77 36,291 +0.72(+0.95%)
Apr 07, 2017 75.92 76.16 75.61 76.05 34,379 +0.35(+0.46%)
Apr 06, 2017 75.83 76.33 75.61 75.70 32,906 +0.42(+0.55%)
Apr 05, 2017 75.83 76.49 75.22 75.28 43,376 -0.02(-0.03%)
Apr 04, 2017 74.41 75.46 74.26 75.31 65,265 +0.31(+0.41%)
Apr 03, 2017 76.49 76.49 74.39 75.00 79,191 -1.25(-1.63%)
Mar 31, 2017 75.04 76.49 74.78 76.25 100,289 +1.03(+1.37%)
Mar 30, 2017 74.63 75.37 74.28 75.22 69,664 +1.11(+1.50%)
Mar 29, 2017 72.27 74.10 72.03 74.10 71,845 +2.14(+2.98%)
Mar 28, 2017 71.00 71.96 71.00 71.96 70,169 +1.25(+1.76%)
Mar 27, 2017 70.37 70.80 70.28 70.72 67,696 -0.42(-0.58%)
Mar 24, 2017 71.79 72.01 70.72 71.13 117,203 -0.20(-0.28%)
Mar 23, 2017 71.05 72.01 70.88 71.33 88,904 +0.72(+1.02%)
Mar 22, 2017 70.17 70.72 70.07 70.61 52,640 -0.02(-0.03%)
Mar 21, 2017 71.26 71.74 69.93 70.63 69,002 -0.63(-0.89%)
Mar 20, 2017 71.33 71.94 71.11 71.26 61,439 -0.07(-0.09%)
Mar 17, 2017 71.61 71.66 71.13 71.33 70,222 -0.42(-0.58%)
Mar 16, 2017 71.37 71.98 70.72 71.74 126,172 +0.26(+0.37%)
Mar 15, 2017 69.56 71.57 69.23 71.48 80,904 +2.21(+3.19%)
Mar 14, 2017 70.04 70.04 68.99 69.28 52,034 -1.51(-2.13%)
Mar 13, 2017 68.95 71.09 68.95 70.78 91,074 +1.55(+2.24%)
Mar 10, 2017 69.69 69.69 68.16 69.23 130,397 -0.17(-0.25%)
Mar 09, 2017 70.72 71.24 68.68 69.41 129,827 -1.55(-2.19%)
Mar 08, 2017 73.06 73.25 70.94 70.96 119,011 -2.53(-3.45%)
Mar 07, 2017 73.67 73.95 73.36 73.49 37,576 -0.17(-0.24%)
Mar 06, 2017 73.84 73.84 72.97 73.67 39,736 -0.20(-0.27%)
Mar 03, 2017 74.63 75.11 73.78 73.86 82,151 -0.70(-0.94%)
Mar 02, 2017 74.63 75.46 74.52 74.56 46,684 -0.79(-1.04%)
Mar 01, 2017 75.90 76.48 75.18 75.35 69,986 -0.33(-0.43%)
Feb 28, 2017 75.79 76.44 75.50 75.68 82,995 +0.24(+0.32%)
Feb 27, 2017 75.44 76.22 75.07 75.44 60,183 -0.11(-0.14%)
Feb 24, 2017 76.46 76.84 75.11 75.55 64,222 -0.79(-1.03%)
Feb 23, 2017 78.89 79.98 76.31 76.33 84,098 -1.09(-1.41%)
Feb 22, 2017 78.23 79.55 77.19 77.43 78,798 -0.81(-1.03%)
Feb 21, 2017 79.17 79.72 77.93 78.23 75,485 -0.61(-0.78%)
Feb 17, 2017 78.85 78.85 78.85 0 +0.28(+0.36%)
Feb 16, 2017 79.15 79.56 76.95 78.56 72,103 -0.82(-1.03%)
Feb 15, 2017 77.45 79.66 76.70 79.38 98,521 +1.82(+2.35%)
Feb 14, 2017 75.84 77.66 75.82 77.56 67,562 +1.52(+2.00%)
Feb 13, 2017 75.63 76.23 75.15 76.03 70,286 +0.52(+0.68%)
Feb 10, 2017 75.65 75.77 75.17 75.52 63,375 +0.64(+0.86%)
Feb 09, 2017 73.56 75.28 73.56 74.87 59,091 +1.76(+2.41%)
Feb 08, 2017 73.44 74.14 72.81 73.11 89,999 -1.12(-1.50%)
Feb 07, 2017 75.30 75.69 73.97 74.23 110,592 -1.78(-2.34%)
Feb 06, 2017 74.27 76.01 74.12 76.01 97,424 +1.67(+2.25%)
Feb 03, 2017 73.61 74.53 73.61 74.34 83,749 +0.84(+1.14%)
Feb 02, 2017 73.72 73.74 72.43 73.50 89,983 -0.19(-0.26%)
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.