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

Tortoise Energy Infrastructure Corporation (NY: TYG )

38.64 -0.13 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2005 1.925 1.925 1.913 1.915 460,169 -0.01(-0.46%)
May 27, 2005 1.925 1.925 1.913 1.923 538,591 +0.01(+0.28%)
May 26, 2005 1.919 1.926 1.909 1.918 643,646 -0.00(-0.11%)
May 25, 2005 1.943 1.943 1.905 1.920 1,167,440 -0.02(-1.01%)
May 24, 2005 1.911 1.946 1.896 1.940 880,389 +0.03(+1.59%)
May 23, 2005 1.912 1.923 1.894 1.909 886,308 +0.00(+0.21%)
May 20, 2005 1.905 1.906 1.882 1.905 847,837 +0.00(+0.00%)
May 19, 2005 1.927 1.927 1.896 1.905 1,558,067 -0.05(-2.52%)
May 18, 2005 1.950 1.967 1.949 1.955 1,491,483 +0.00(+0.21%)
May 17, 2005 1.955 1.957 1.947 1.950 997,281 +0.00(+0.10%)
May 16, 2005 1.952 1.959 1.946 1.948 742,782 +0.00(+0.10%)
May 13, 2005 1.957 1.967 1.940 1.946 671,759 -0.00(-0.03%)
May 12, 2005 1.973 1.982 1.946 1.947 665,840 -0.02(-1.17%)
May 11, 2005 1.958 1.987 1.946 1.970 850,796 +0.02(+1.04%)
May 10, 2005 1.959 1.963 1.946 1.950 491,242 -0.01(-0.35%)
May 09, 2005 1.973 1.973 1.943 1.957 736,863 -0.01(-0.48%)
May 06, 2005 1.973 1.975 1.946 1.966 732,424 +0.00(+0.00%)
May 05, 2005 1.934 1.966 1.921 1.966 726,506 +0.03(+1.61%)
May 04, 2005 1.949 1.952 1.919 1.935 1,124,531 -0.01(-0.38%)
May 03, 2005 1.950 1.958 1.933 1.942 664,361 +0.01(+0.31%)
May 02, 2005 1.994 1.994 1.906 1.936 1,247,341 -0.04(-2.05%)
Apr 29, 2005 1.983 2.004 1.959 1.977 729,465 +0.01(+0.27%)
Apr 28, 2005 1.981 1.987 1.971 1.971 358,074 -0.01(-0.44%)
Apr 27, 2005 2.022 2.024 1.973 1.980 836,000 -0.02(-0.88%)
Apr 26, 2005 2.028 2.028 1.997 1.998 535,631 -0.03(-1.47%)
Apr 25, 2005 2.024 2.044 2.017 2.028 754,619 +0.00(+0.17%)
Apr 22, 2005 2.021 2.025 2.009 2.024 361,033 +0.00(+0.17%)
Apr 21, 2005 1.992 2.025 1.992 2.021 448,332 +0.03(+1.46%)
Apr 20, 2005 2.014 2.020 1.990 1.992 608,134 -0.02(-0.78%)
Apr 19, 2005 1.966 2.023 1.966 2.007 714,669 +0.06(+3.02%)
Apr 18, 2005 1.923 1.960 1.919 1.948 455,731 +0.03(+1.51%)
Apr 15, 2005 1.970 1.977 1.917 1.919 784,212 -0.04(-1.97%)
Apr 14, 2005 1.967 1.980 1.953 1.958 639,207 +0.00(+0.10%)
Apr 13, 2005 1.970 1.980 1.956 1.956 362,513 -0.01(-0.58%)
Apr 12, 2005 1.994 2.000 1.958 1.967 630,329 -0.02(-1.09%)
Apr 11, 2005 2.006 2.017 1.989 1.989 614,053 -0.01(-0.57%)
Apr 08, 2005 1.960 2.000 1.955 2.000 852,276 +0.03(+1.61%)
Apr 07, 2005 1.983 1.987 1.967 1.969 535,631 -0.01(-0.55%)
Apr 06, 2005 1.960 1.990 1.944 1.980 995,801 +0.03(+1.46%)
Apr 05, 2005 1.944 1.957 1.937 1.951 528,233 +0.01(+0.35%)
Apr 04, 2005 1.950 1.951 1.927 1.944 988,403 -0.00(-0.10%)
Apr 01, 2005 1.933 1.957 1.933 1.946 517,876 +0.02(+0.91%)
Mar 31, 2005 1.960 1.960 1.923 1.929 779,773 -0.02(-0.90%)
Mar 30, 2005 1.942 1.959 1.942 1.946 398,024 +0.00(+0.24%)
Mar 29, 2005 1.964 1.964 1.936 1.942 584,460 -0.02(-1.20%)
Mar 28, 2005 1.973 1.973 1.953 1.965 719,108 -0.00(-0.03%)
Mar 24, 2005 1.960 1.980 1.946 1.966 736,863 +0.00(+0.14%)
Mar 23, 2005 2.021 2.021 1.948 1.963 1,387,908 -0.05(-2.68%)
Mar 22, 2005 2.021 2.027 2.011 2.017 736,863 -0.01(-0.37%)
Mar 21, 2005 2.038 2.048 2.024 2.025 523,794 -0.02(-0.86%)
Mar 18, 2005 2.027 2.048 2.023 2.042 568,184 +0.02(+0.90%)
Mar 17, 2005 2.011 2.025 1.994 2.024 781,253 +0.02(+0.84%)
Mar 16, 2005 2.011 2.011 1.977 2.007 898,145 -0.00(-0.17%)
Mar 15, 2005 2.011 2.027 1.997 2.011 469,047 +0.01(+0.40%)
Mar 14, 2005 2.003 2.024 1.967 2.003 654,003 +0.00(+0.00%)
Mar 11, 2005 2.007 2.013 1.994 2.003 1,208,870 -0.01(-0.57%)
Mar 10, 2005 2.023 2.041 1.973 2.014 973,607 -0.01(-0.47%)
Mar 09, 2005 2.089 2.095 2.007 2.023 1,168,920 -0.07(-3.14%)
Mar 08, 2005 2.034 2.095 2.034 2.089 469,047 +0.05(+2.69%)
Mar 07, 2005 2.031 2.071 2.027 2.034 812,325 +0.00(+0.17%)
Mar 04, 2005 2.024 2.054 2.015 2.031 682,116 +0.00(+0.00%)
Mar 03, 2005 2.034 2.040 2.015 2.031 559,306 +0.00(+0.17%)
Mar 02, 2005 2.013 2.028 1.997 2.028 673,239 +0.01(+0.74%)
Mar 01, 2005 1.980 2.014 1.977 2.013 892,226 +0.02(+1.15%)
Feb 28, 2005 1.994 2.014 1.971 1.990 1,094,938 -0.01(-0.34%)
Feb 25, 2005 2.012 2.012 1.994 1.996 1,294,690 -0.02(-1.04%)
Feb 24, 2005 2.011 2.023 2.002 2.017 451,292 +0.00(+0.24%)
Feb 23, 2005 2.011 2.028 2.002 2.013 540,070 +0.00(+0.10%)
Feb 22, 2005 2.041 2.041 2.002 2.011 899,624 -0.01(-0.67%)
Feb 18, 2005 2.028 2.041 2.007 2.024 944,014 +0.01(+0.34%)
Feb 17, 2005 2.115 2.119 2.009 2.017 1,124,531 -0.08(-3.86%)
Feb 16, 2005 2.065 2.109 2.042 2.098 1,380,509 +0.00(+0.19%)
Feb 15, 2005 2.078 2.095 2.021 2.094 1,303,568 +0.03(+1.21%)
Feb 14, 2005 2.028 2.113 2.023 2.069 1,902,825 +0.05(+2.55%)
Feb 11, 2005 2.004 2.025 2.001 2.018 696,913 +0.02(+0.91%)
Feb 10, 2005 1.980 2.011 1.980 2.000 676,198 +0.01(+0.61%)
Feb 09, 2005 1.973 2.003 1.973 1.988 1,303,568 +0.01(+0.58%)
Feb 08, 2005 1.963 1.982 1.955 1.976 782,732 +0.02(+0.83%)
Feb 07, 2005 1.953 1.961 1.946 1.960 396,545 +0.01(+0.66%)
Feb 04, 2005 1.960 1.963 1.947 1.947 680,637 -0.01(-0.48%)
Feb 03, 2005 1.953 1.987 1.943 1.957 1,078,662 +0.01(+0.63%)
Feb 02, 2005 1.926 1.950 1.926 1.944 637,727 +0.01(+0.77%)
Feb 01, 2005 1.919 1.936 1.919 1.930 693,954 +0.01(+0.39%)
Jan 31, 2005 1.936 1.936 1.919 1.922 941,054 -0.01(-0.46%)
Jan 28, 2005 1.916 1.933 1.916 1.931 477,925 +0.00(+0.25%)
Jan 27, 2005 1.922 1.939 1.904 1.926 1,386,428 +0.02(+1.10%)
Jan 26, 2005 1.904 1.916 1.894 1.905 966,208 +0.00(+0.14%)
Jan 25, 2005 1.890 1.902 1.882 1.902 1,016,516 +0.01(+0.46%)
Jan 24, 2005 1.888 1.894 1.869 1.894 2,413,303 +0.01(+0.43%)
Jan 21, 2005 1.872 1.887 1.869 1.886 690,994 +0.00(+0.22%)
Jan 20, 2005 1.882 1.884 1.865 1.882 659,922 +0.01(+0.47%)
Jan 19, 2005 1.872 1.889 1.871 1.873 1,157,083 +0.00(+0.04%)
Jan 18, 2005 1.859 1.872 1.852 1.872 942,534 +0.01(+0.62%)
Jan 14, 2005 1.859 1.861 1.846 1.861 310,725 +0.00(+0.15%)
Jan 13, 2005 1.861 1.861 1.847 1.858 492,722 +0.01(+0.33%)
Jan 12, 2005 1.846 1.859 1.846 1.852 722,067 +0.01(+0.48%)
Jan 11, 2005 1.845 1.852 1.838 1.843 375,830 -0.01(-0.37%)
Jan 10, 2005 1.842 1.859 1.842 1.850 596,297 +0.01(+0.37%)
Jan 07, 2005 1.832 1.848 1.829 1.843 461,649 +0.00(+0.26%)
Jan 06, 2005 1.832 1.848 1.825 1.838 850,796 +0.01(+0.37%)
Jan 05, 2005 1.840 1.840 1.828 1.832 511,957 -0.01(-0.29%)
Jan 04, 2005 1.842 1.845 1.832 1.837 622,931 +0.00(+0.22%)
Jan 03, 2005 1.855 1.855 1.832 1.833 1,081,621 -0.02(-1.17%)
Dec 31, 2004 1.838 1.859 1.834 1.855 767,936 +0.02(+0.92%)
Dec 30, 2004 1.829 1.838 1.825 1.838 560,785 +0.01(+0.44%)
Dec 29, 2004 1.837 1.837 1.820 1.829 652,523 -0.00(-0.22%)
Dec 28, 2004 1.827 1.838 1.821 1.834 682,116 +0.01(+0.37%)
Dec 27, 2004 1.834 1.838 1.819 1.827 645,125 -0.01(-0.37%)
Dec 23, 2004 1.825 1.834 1.822 1.834 568,184 +0.01(+0.48%)
Dec 22, 2004 1.833 1.834 1.811 1.825 1,038,711 +0.00(+0.00%)
Dec 21, 2004 1.838 1.840 1.825 1.825 1,300,609 +0.01(+0.37%)
Dec 20, 2004 1.835 1.837 1.818 1.818 1,558,067 -0.01(-0.74%)
Dec 17, 2004 1.815 1.832 1.810 1.832 6,133,133 -0.03(-1.45%)
Dec 16, 2004 1.852 1.859 1.852 1.859 457,210 +0.01(+0.37%)
Dec 15, 2004 1.860 1.862 1.846 1.852 1,291,731 -0.01(-0.47%)
Dec 14, 2004 1.852 1.861 1.849 1.861 797,529 +0.01(+0.47%)
Dec 13, 2004 1.854 1.854 1.842 1.852 427,617 +0.00(+0.00%)
Dec 10, 2004 1.811 1.862 1.811 1.852 958,810 +0.04(+2.28%)
Dec 09, 2004 1.798 1.815 1.794 1.811 807,886 +0.02(+0.87%)
Dec 08, 2004 1.818 1.821 1.785 1.795 790,131 -0.03(-1.45%)
Dec 07, 2004 1.827 1.829 1.811 1.821 655,483 -0.01(-0.48%)
Dec 06, 2004 1.832 1.838 1.825 1.830 486,803 +0.01(+0.37%)
Dec 03, 2004 1.815 1.832 1.815 1.823 976,566 +0.02(+0.86%)
Dec 02, 2004 1.848 1.848 1.808 1.808 1,552,148 -0.04(-2.12%)
Dec 01, 2004 1.842 1.847 1.802 1.847 945,493 +0.02(+1.00%)
Nov 30, 2004 1.840 1.852 1.828 1.829 853,755 -0.01(-0.33%)
Nov 29, 2004 1.851 1.851 1.832 1.835 464,608 -0.02(-0.84%)
Nov 26, 2004 1.846 1.851 1.845 1.850 139,086 +0.01(+0.29%)
Nov 24, 2004 1.846 1.852 1.842 1.845 705,791 +0.01(+0.33%)
Nov 23, 2004 1.852 1.861 1.839 1.839 843,398 -0.01(-0.69%)
Nov 22, 2004 1.838 1.855 1.838 1.852 608,134 +0.02(+0.99%)
Nov 19, 2004 1.842 1.852 1.825 1.834 448,332 -0.01(-0.44%)
Nov 18, 2004 1.842 1.850 1.828 1.842 868,552 +0.00(+0.11%)
Nov 17, 2004 1.818 1.842 1.798 1.840 1,078,662 -0.00(-0.11%)
Nov 16, 2004 1.845 1.848 1.813 1.842 1,334,640 -0.00(-0.18%)
Nov 15, 2004 1.838 1.849 1.832 1.845 707,270 +0.01(+0.40%)
Nov 12, 2004 1.869 1.869 1.818 1.838 1,899,865 -0.03(-1.84%)
Nov 11, 2004 1.786 1.906 1.774 1.872 1,569,904 +0.09(+5.20%)
Nov 10, 2004 1.777 1.779 1.757 1.779 837,479 +0.01(+0.30%)
Nov 09, 2004 1.774 1.780 1.758 1.774 611,093 +0.00(+0.00%)
Nov 08, 2004 1.777 1.781 1.730 1.774 508,998 -0.00(-0.15%)
Nov 05, 2004 1.771 1.777 1.748 1.777 599,256 +0.01(+0.34%)
Nov 04, 2004 1.727 1.771 1.727 1.771 532,672 +0.05(+3.19%)
Nov 03, 2004 1.740 1.749 1.706 1.716 836,000 -0.03(-1.44%)
Nov 02, 2004 1.747 1.767 1.723 1.741 982,485 +0.00(+0.08%)
Nov 01, 2004 1.730 1.742 1.725 1.740 508,998 +0.03(+1.54%)
Oct 29, 2004 1.713 1.737 1.703 1.713 1,161,522 +0.01(+0.48%)
Oct 28, 2004 1.690 1.705 1.659 1.705 1,115,653 +0.01(+0.88%)
Oct 27, 2004 1.673 1.694 1.663 1.690 2,031,554 +0.02(+1.46%)
Oct 26, 2004 1.690 1.690 1.656 1.666 2,254,980 -0.02(-1.36%)
Oct 25, 2004 1.696 1.707 1.681 1.689 1,164,481 -0.01(-0.44%)
Oct 22, 2004 1.712 1.720 1.694 1.696 399,504 -0.01(-0.59%)
Oct 21, 2004 1.710 1.720 1.685 1.706 1,547,709 +0.00(+0.28%)
Oct 20, 2004 1.690 1.713 1.676 1.702 1,481,125 -0.00(-0.28%)
Oct 19, 2004 1.737 1.737 1.700 1.706 1,756,340 -0.03(-1.94%)
Oct 18, 2004 1.788 1.788 1.734 1.740 1,052,028 -0.04(-2.28%)
Oct 15, 2004 1.777 1.790 1.774 1.781 399,504 +0.01(+0.38%)
Oct 14, 2004 1.778 1.784 1.765 1.774 275,214 +0.00(+0.15%)
Oct 13, 2004 1.770 1.781 1.767 1.771 424,658 +0.01(+0.46%)
Oct 12, 2004 1.788 1.790 1.761 1.763 411,341 -0.02(-1.36%)
Oct 11, 2004 1.785 1.789 1.760 1.788 500,120 +0.00(+0.00%)
Oct 08, 2004 1.794 1.798 1.771 1.788 454,251 +0.00(+0.19%)
Oct 07, 2004 1.794 1.798 1.784 1.784 371,391 -0.01(-0.38%)
Oct 06, 2004 1.801 1.817 1.787 1.791 941,054 -0.01(-0.30%)
Oct 05, 2004 1.804 1.804 1.791 1.796 769,416 -0.00(-0.04%)
Oct 04, 2004 1.798 1.811 1.791 1.797 1,390,867 -0.00(-0.04%)
Oct 01, 2004 1.771 1.798 1.771 1.798 907,023 +0.04(+2.31%)
Sep 30, 2004 1.794 1.801 1.757 1.757 1,004,679 -0.03(-1.85%)
Sep 29, 2004 1.771 1.800 1.771 1.790 1,208,870 +0.02(+1.11%)
Sep 28, 2004 1.798 1.802 1.764 1.771 1,201,472 -0.02(-1.32%)
Sep 27, 2004 1.803 1.804 1.768 1.794 1,123,051 -0.00(-0.19%)
Sep 24, 2004 1.769 1.808 1.765 1.798 1,312,446 +0.03(+1.92%)
Sep 23, 2004 1.754 1.777 1.737 1.764 907,023 -0.00(-0.23%)
Sep 22, 2004 1.784 1.791 1.757 1.768 1,365,713 -0.02(-0.87%)
Sep 21, 2004 1.771 1.818 1.771 1.784 2,223,908 +0.00(+0.15%)
Sep 20, 2004 1.765 1.786 1.756 1.781 1,234,024 +0.03(+1.70%)
Sep 17, 2004 1.738 1.761 1.734 1.751 1,624,651 +0.01(+0.74%)
Sep 16, 2004 1.760 1.760 1.738 1.738 1,466,329 -0.01(-0.70%)
Sep 15, 2004 1.723 1.767 1.720 1.750 2,994,803 +0.04(+2.62%)
Sep 14, 2004 1.690 1.711 1.690 1.706 630,329 +0.02(+1.04%)
Sep 13, 2004 1.707 1.710 1.683 1.688 680,637 -0.02(-1.27%)
Sep 10, 2004 1.714 1.717 1.700 1.710 443,893 +0.00(+0.16%)
Sep 09, 2004 1.711 1.730 1.703 1.707 504,559 -0.01(-0.32%)
Sep 08, 2004 1.711 1.727 1.703 1.713 590,378 +0.01(+0.36%)
Sep 07, 2004 1.702 1.713 1.696 1.706 1,180,757 +0.01(+0.56%)
Sep 03, 2004 1.699 1.701 1.693 1.697 415,780 -0.00(-0.12%)
Sep 02, 2004 1.700 1.700 1.690 1.699 939,575 +0.00(+0.12%)
Sep 01, 2004 1.696 1.697 1.690 1.697 767,936 +0.00(+0.20%)
Aug 31, 2004 1.690 1.695 1.673 1.694 1,234,024 +0.00(+0.28%)
Aug 30, 2004 1.690 1.702 1.679 1.689 1,004,679 -0.00(-0.04%)
Aug 27, 2004 1.679 1.690 1.674 1.690 585,939 +0.02(+1.01%)
Aug 26, 2004 1.672 1.681 1.659 1.673 375,830 +0.00(+0.20%)
Aug 25, 2004 1.686 1.689 1.659 1.669 662,881 -0.01(-0.80%)
Aug 24, 2004 1.679 1.699 1.673 1.683 611,093 +0.00(+0.20%)
Aug 23, 2004 1.690 1.692 1.677 1.679 338,838 -0.00(-0.20%)
Aug 20, 2004 1.684 1.688 1.673 1.683 287,051 -0.00(-0.20%)
Aug 19, 2004 1.688 1.690 1.676 1.686 643,646 +0.00(+0.00%)
Aug 18, 2004 1.655 1.690 1.655 1.686 634,768 +0.00(+0.08%)
Aug 17, 2004 1.690 1.691 1.673 1.685 513,437 -0.00(-0.08%)
Aug 16, 2004 1.665 1.688 1.663 1.686 630,329 +0.02(+1.42%)
Aug 13, 2004 1.661 1.664 1.652 1.663 282,612 -0.00(-0.16%)
Aug 12, 2004 1.648 1.665 1.622 1.665 307,766 +0.02(+1.02%)
Aug 11, 2004 1.652 1.671 1.632 1.648 458,690 -0.01(-0.65%)
Aug 10, 2004 1.615 1.683 1.615 1.659 679,157 +0.05(+2.89%)
Aug 09, 2004 1.629 1.632 1.612 1.613 245,621 -0.01(-0.62%)
Aug 06, 2004 1.609 1.629 1.602 1.623 244,141 +0.01(+0.63%)
Aug 05, 2004 1.622 1.622 1.607 1.613 318,123 -0.01(-0.79%)
Aug 04, 2004 1.622 1.626 1.611 1.625 467,568 +0.01(+0.42%)
Aug 03, 2004 1.615 1.634 1.611 1.619 226,385 -0.00(-0.21%)
Aug 02, 2004 1.624 1.636 1.614 1.622 476,446 -0.00(-0.17%)
Jul 30, 2004 1.617 1.625 1.615 1.625 165,720 +0.01(+0.67%)
Jul 29, 2004 1.622 1.627 1.612 1.614 216,028 -0.01(-0.50%)
Jul 28, 2004 1.615 1.626 1.612 1.622 180,516 +0.01(+0.71%)
Jul 27, 2004 1.619 1.619 1.605 1.611 321,083 -0.00(-0.29%)
Jul 26, 2004 1.631 1.635 1.595 1.615 563,745 -0.02(-1.20%)
Jul 23, 2004 1.622 1.635 1.619 1.635 244,141 +0.01(+0.83%)
Jul 22, 2004 1.615 1.629 1.615 1.621 156,842 +0.00(+0.17%)
Jul 21, 2004 1.588 1.627 1.585 1.619 421,699 +0.03(+2.13%)
Jul 20, 2004 1.598 1.603 1.572 1.585 455,731 -0.01(-0.42%)
Jul 19, 2004 1.596 1.615 1.581 1.592 432,056 -0.01(-0.42%)
Jul 16, 2004 1.615 1.621 1.595 1.598 437,975 -0.01(-0.92%)
Jul 15, 2004 1.615 1.615 1.604 1.613 405,423 +0.00(+0.29%)
Jul 14, 2004 1.612 1.615 1.606 1.608 275,214 -0.01(-0.38%)
Jul 13, 2004 1.613 1.615 1.602 1.615 233,784 -0.01(-0.33%)
Jul 12, 2004 1.621 1.621 1.596 1.620 469,047 -0.00(-0.13%)
Jul 09, 2004 1.605 1.622 1.605 1.622 253,019 +0.02(+1.22%)
Jul 08, 2004 1.585 1.612 1.571 1.602 474,966 +0.02(+1.15%)
Jul 07, 2004 1.578 1.588 1.575 1.584 387,667 +0.02(+0.99%)
Jul 06, 2004 1.568 1.579 1.557 1.569 443,893 -0.00(-0.13%)
Jul 02, 2004 1.544 1.585 1.544 1.571 554,867 +0.03(+2.20%)
Jul 01, 2004 1.530 1.540 1.524 1.537 529,713 -0.01(-0.66%)
Jun 30, 2004 1.538 1.547 1.531 1.547 199,752 +0.01(+0.84%)
Jun 29, 2004 1.551 1.554 1.504 1.534 476,446 -0.01(-0.87%)
Jun 28, 2004 1.531 1.548 1.531 1.548 540,070 +0.01(+0.97%)
Jun 25, 2004 1.515 1.558 1.515 1.533 670,279 +0.02(+1.02%)
Jun 24, 2004 1.527 1.540 1.515 1.517 463,129 -0.00(-0.22%)
Jun 23, 2004 1.538 1.544 1.507 1.521 590,378 -0.01(-0.84%)
Jun 22, 2004 1.548 1.551 1.527 1.533 227,865 -0.01(-0.35%)
Jun 21, 2004 1.573 1.585 1.531 1.539 423,178 -0.04(-2.57%)
Jun 18, 2004 1.569 1.585 1.569 1.579 226,385 +0.01(+0.86%)
Jun 17, 2004 1.561 1.566 1.554 1.566 153,883 +0.01(+0.52%)
Jun 16, 2004 1.594 1.594 1.554 1.558 563,745 -0.04(-2.25%)
Jun 15, 2004 1.612 1.618 1.590 1.594 279,653 +0.01(+0.38%)
Jun 14, 2004 1.582 1.588 1.561 1.588 244,141 -0.00(-0.08%)
Jun 10, 2004 1.595 1.602 1.589 1.589 140,566 -0.01(-0.80%)
Jun 09, 2004 1.592 1.622 1.588 1.602 242,661 +0.01(+0.85%)
Jun 08, 2004 1.605 1.605 1.554 1.588 325,522 -0.01(-0.84%)
Jun 07, 2004 1.606 1.612 1.595 1.602 358,074 -0.01(-0.42%)
Jun 04, 2004 1.622 1.622 1.605 1.608 227,865 -0.01(-0.67%)
Jun 03, 2004 1.626 1.632 1.619 1.619 250,060 +0.00(+0.00%)
Jun 02, 2004 1.625 1.638 1.619 1.619 338,838 -0.00(-0.17%)
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.