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

Tortoise Energy Infrastructure Corporation (NY: TYG )

37.78 -0.10 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2008 2.201 2.203 2.184 2.203 590,646 +0.00(+0.00%)
May 29, 2008 2.190 2.203 2.183 2.203 549,335 +0.00(+0.00%)
May 28, 2008 2.188 2.203 2.172 2.203 1,078,171 +0.02(+1.05%)
May 27, 2008 2.174 2.185 2.162 2.180 1,719,704 +0.00(+0.16%)
May 26, 2008 2.162 2.201 2.153 2.176 0 +0.00(+0.00%)
May 23, 2008 2.162 2.201 2.153 2.176 1,151,659 +0.01(+0.69%)
May 22, 2008 2.165 2.175 2.158 2.161 663,483 -0.01(-0.50%)
May 21, 2008 2.157 2.180 2.157 2.172 905,913 +0.01(+0.44%)
May 20, 2008 2.142 2.171 2.131 2.163 1,450,498 -0.04(-1.81%)
May 19, 2008 2.119 2.216 2.119 2.203 2,999,528 +0.08(+3.95%)
May 16, 2008 2.128 2.138 2.111 2.119 1,130,775 -0.00(-0.13%)
May 15, 2008 2.113 2.158 2.113 2.121 1,584,568 +0.00(+0.03%)
May 14, 2008 2.128 2.128 2.098 2.121 1,223,831 +0.01(+0.71%)
May 13, 2008 2.144 2.157 2.097 2.106 1,162,953 -0.04(-1.98%)
May 12, 2008 2.172 2.173 2.138 2.148 1,059,373 -0.02(-0.78%)
May 09, 2008 2.162 2.182 2.159 2.165 935,353 -0.02(-0.96%)
May 08, 2008 2.178 2.190 2.170 2.186 484,905 +0.02(+0.72%)
May 07, 2008 2.172 2.182 2.160 2.171 671,268 -0.00(-0.22%)
May 06, 2008 2.169 2.181 2.156 2.175 768,409 -0.00(-0.16%)
May 05, 2008 2.148 2.179 2.141 2.179 665,141 +0.04(+1.99%)
May 02, 2008 2.135 2.152 2.132 2.136 554,279 +0.01(+0.41%)
May 01, 2008 2.123 2.146 2.109 2.128 695,172 +0.00(+0.16%)
Apr 30, 2008 2.100 2.142 2.100 2.124 743,928 +0.01(+0.58%)
Apr 29, 2008 2.109 2.128 2.062 2.112 926,162 +0.01(+0.55%)
Apr 28, 2008 2.113 2.115 2.085 2.100 734,499 -0.02(-1.05%)
Apr 25, 2008 2.061 2.160 2.047 2.123 1,290,747 +0.08(+3.83%)
Apr 24, 2008 2.092 2.105 2.036 2.044 2,158,563 -0.05(-2.58%)
Apr 23, 2008 2.083 2.122 2.081 2.098 1,736,222 +0.00(+0.13%)
Apr 22, 2008 2.109 2.122 2.088 2.096 586,294 -0.02(-1.05%)
Apr 21, 2008 2.128 2.128 2.108 2.118 873,735 -0.01(-0.57%)
Apr 18, 2008 2.086 2.130 2.086 2.130 726,744 +0.05(+2.37%)
Apr 17, 2008 2.091 2.098 2.061 2.081 519,318 +0.01(+0.52%)
Apr 16, 2008 2.037 2.096 2.037 2.070 1,278,270 +0.04(+2.08%)
Apr 15, 2008 2.025 2.044 2.010 2.028 364,112 +0.01(+0.42%)
Apr 14, 2008 2.017 2.026 2.005 2.019 524,632 +0.01(+0.47%)
Apr 11, 2008 2.090 2.090 1.966 2.010 1,676,987 -0.09(-4.43%)
Apr 10, 2008 2.123 2.140 2.079 2.103 730,740 -0.01(-0.54%)
Apr 09, 2008 2.128 2.159 2.115 2.115 666,058 -0.00(-0.03%)
Apr 08, 2008 2.108 2.128 2.088 2.115 839,382 -0.00(-0.10%)
Apr 07, 2008 2.107 2.155 2.082 2.117 908,800 -0.00(-0.16%)
Apr 04, 2008 2.101 2.125 2.074 2.121 1,388,880 +0.03(+1.49%)
Apr 03, 2008 2.038 2.101 2.030 2.090 867,356 +0.04(+2.18%)
Apr 02, 2008 2.057 2.061 2.027 2.045 1,645,727 -0.01(-0.43%)
Apr 01, 2008 2.053 2.055 2.001 2.054 1,126,379 +0.03(+1.33%)
Mar 31, 2008 2.015 2.053 2.009 2.027 772,628 +0.02(+0.75%)
Mar 28, 2008 2.015 2.025 1.997 2.012 931,002 +0.01(+0.26%)
Mar 27, 2008 2.078 2.078 2.007 2.007 1,540,815 -0.07(-3.41%)
Mar 26, 2008 2.021 2.078 2.005 2.078 1,012,409 +0.03(+1.42%)
Mar 25, 2008 1.980 2.058 1.973 2.048 1,385,402 +0.07(+3.41%)
Mar 24, 2008 1.963 1.993 1.940 1.981 873,277 +0.05(+2.59%)
Mar 21, 2008 1.901 1.940 1.889 1.931 947,283 +0.00(+0.00%)
Mar 20, 2008 1.901 1.940 1.889 1.931 947,283 +0.01(+0.35%)
Mar 19, 2008 1.968 2.003 1.912 1.924 1,065,694 -0.06(-2.90%)
Mar 18, 2008 1.921 1.992 1.899 1.982 1,332,117 +0.06(+3.06%)
Mar 17, 2008 2.009 2.009 1.865 1.923 1,961,913 -0.10(-4.94%)
Mar 14, 2008 2.098 2.101 2.003 2.023 925,081 -0.08(-3.61%)
Mar 13, 2008 2.091 2.118 2.064 2.098 982,806 -0.01(-0.51%)
Mar 12, 2008 2.096 2.128 2.062 2.109 1,120,458 +0.01(+0.71%)
Mar 11, 2008 2.080 2.103 2.020 2.094 1,240,349 +0.06(+3.13%)
Mar 10, 2008 2.146 2.146 2.006 2.031 2,371,909 -0.09(-4.27%)
Mar 07, 2008 2.130 2.148 2.121 2.121 892,518 -0.03(-1.35%)
Mar 06, 2008 2.291 2.164 2.131 2.150 1,037,571 -0.01(-0.62%)
Mar 05, 2008 2.156 2.175 2.144 2.164 401,115 +0.01(+0.47%)
Mar 04, 2008 2.135 2.206 2.123 2.154 892,518 +0.00(+0.00%)
Mar 03, 2008 2.148 2.203 2.131 2.154 868,096 +0.01(+0.31%)
Feb 29, 2008 2.194 2.196 2.132 2.147 949,770 -0.06(-2.52%)
Feb 28, 2008 2.196 2.228 2.184 2.203 1,339,518 -0.02(-0.94%)
Feb 27, 2008 2.196 2.267 2.177 2.223 1,607,421 +0.02(+0.73%)
Feb 26, 2008 2.147 2.225 2.135 2.207 1,844,242 +0.06(+2.74%)
Feb 25, 2008 2.128 2.160 2.109 2.148 984,286 +0.03(+1.27%)
Feb 22, 2008 2.128 2.134 2.094 2.121 1,829,441 -0.00(-0.13%)
Feb 21, 2008 2.153 2.175 2.101 2.124 2,432,298 -0.04(-2.06%)
Feb 20, 2008 2.175 2.175 2.146 2.169 3,467,945 -0.01(-0.56%)
Feb 19, 2008 2.196 2.208 2.179 2.181 2,775,244 -0.02(-0.98%)
Feb 18, 2008 2.213 2.223 2.183 2.203 0 +0.00(+0.00%)
Feb 15, 2008 2.213 2.223 2.183 2.203 3,447,964 -0.01(-0.46%)
Feb 14, 2008 2.230 2.244 2.201 2.213 9,093,922 -0.11(-4.80%)
Feb 13, 2008 2.315 2.328 2.300 2.324 1,194,465 +0.02(+0.88%)
Feb 12, 2008 2.353 2.353 2.295 2.304 725,782 +0.01(+0.38%)
Feb 11, 2008 2.290 2.305 2.287 2.295 624,615 +0.02(+0.71%)
Feb 08, 2008 2.290 2.297 2.267 2.279 657,177 -0.01(-0.56%)
Feb 07, 2008 2.228 2.297 2.228 2.292 894,161 +0.03(+1.31%)
Feb 06, 2008 2.290 2.304 2.258 2.262 1,042,011 -0.01(-0.62%)
Feb 05, 2008 2.277 2.294 2.270 2.276 636,456 -0.01(-0.41%)
Feb 04, 2008 2.297 2.300 2.271 2.286 541,727 -0.00(-0.06%)
Feb 01, 2008 2.246 2.309 2.217 2.287 932,482 +0.06(+2.86%)
Jan 31, 2008 2.200 2.236 2.180 2.223 1,083,455 +0.02(+0.83%)
Jan 30, 2008 2.182 2.223 2.177 2.205 717,863 +0.03(+1.27%)
Jan 29, 2008 2.201 2.203 2.169 2.178 777,068 -0.01(-0.31%)
Jan 28, 2008 2.136 2.228 2.136 2.184 854,331 +0.01(+0.31%)
Jan 25, 2008 2.206 2.219 2.158 2.178 1,249,230 +0.01(+0.56%)
Jan 24, 2008 2.103 2.181 2.091 2.165 845,154 +0.08(+3.86%)
Jan 23, 2008 2.082 2.092 1.976 2.085 2,186,152 -0.03(-1.25%)
Jan 22, 2008 2.081 2.130 2.050 2.111 1,623,481 -0.04(-1.98%)
Jan 21, 2008 2.302 2.349 2.144 2.154 0 +0.00(+0.00%)
Jan 18, 2008 2.302 2.349 2.144 2.154 1,538,225 -0.14(-6.26%)
Jan 17, 2008 2.330 2.348 2.287 2.298 762,267 -0.02(-0.70%)
Jan 16, 2008 2.297 2.331 2.288 2.314 1,366,160 +0.01(+0.35%)
Jan 15, 2008 2.292 2.341 2.292 2.306 1,367,640 -0.00(-0.15%)
Jan 14, 2008 2.306 2.331 2.257 2.309 1,644,721 +0.00(+0.15%)
Jan 11, 2008 2.294 2.331 2.294 2.306 1,089,376 -0.01(-0.32%)
Jan 10, 2008 2.236 2.321 2.236 2.313 840,714 +0.03(+1.36%)
Jan 09, 2008 2.262 2.294 2.252 2.282 629,055 +0.02(+0.84%)
Jan 08, 2008 2.263 2.343 2.257 2.263 812,591 +0.00(+0.03%)
Jan 07, 2008 2.291 2.294 2.261 2.263 349,310 -0.00(-0.15%)
Jan 04, 2008 2.313 2.330 2.266 2.266 771,148 -0.04(-1.61%)
Jan 03, 2008 2.284 2.307 2.284 2.303 547,648 +0.02(+0.71%)
Jan 02, 2008 2.253 2.321 2.253 2.287 828,873 +0.04(+1.62%)
Jan 01, 2008 2.184 2.257 2.149 2.250 1,107,285 +0.00(+0.00%)
Dec 31, 2007 2.184 2.257 2.149 2.250 1,107,285 +0.05(+2.40%)
Dec 28, 2007 2.196 2.219 2.180 2.198 1,210,746 +0.02(+0.87%)
Dec 27, 2007 2.242 2.242 2.179 2.179 1,415,004 -0.06(-2.86%)
Dec 26, 2007 2.148 2.243 2.147 2.243 1,446,087 +0.09(+4.40%)
Dec 24, 2007 2.142 2.154 2.125 2.148 534,327 +0.01(+0.25%)
Dec 21, 2007 2.163 2.163 2.142 2.143 1,527,494 -0.01(-0.47%)
Dec 20, 2007 2.172 2.190 2.128 2.153 685,300 -0.02(-0.84%)
Dec 19, 2007 2.202 2.203 2.151 2.171 839,234 -0.02(-1.08%)
Dec 18, 2007 2.195 2.211 2.161 2.195 932,585 +0.00(+0.19%)
Dec 17, 2007 2.199 2.204 2.162 2.191 664,578 -0.01(-0.53%)
Dec 14, 2007 2.236 2.246 2.169 2.203 1,231,468 -0.03(-1.21%)
Dec 13, 2007 2.172 2.262 2.172 2.230 1,372,081 -0.00(-0.12%)
Dec 12, 2007 2.244 2.257 2.162 2.232 1,650,345 +0.01(+0.61%)
Dec 11, 2007 2.206 2.232 2.165 2.219 1,475,690 +0.01(+0.58%)
Dec 10, 2007 2.228 2.237 2.198 2.206 624,615 -0.03(-1.24%)
Dec 07, 2007 2.272 2.272 2.228 2.234 911,760 -0.03(-1.14%)
Dec 06, 2007 2.271 2.271 2.230 2.259 937,440 +0.02(+1.00%)
Dec 05, 2007 2.228 2.252 2.201 2.237 1,042,011 +0.03(+1.28%)
Dec 04, 2007 2.211 2.231 2.186 2.209 996,187 -0.00(-0.12%)
Dec 03, 2007 2.169 2.211 2.169 2.211 445,297 +0.02(+0.83%)
Nov 30, 2007 2.163 2.219 2.163 2.193 840,714 +0.04(+1.98%)
Nov 29, 2007 2.122 2.161 2.111 2.150 655,505 -0.00(-0.03%)
Nov 28, 2007 2.088 2.200 2.088 2.151 826,652 +0.07(+3.18%)
Nov 27, 2007 2.136 2.136 2.041 2.085 1,696,377 +0.01(+0.52%)
Nov 26, 2007 2.191 2.209 2.051 2.074 2,138,714 -0.13(-5.77%)
Nov 23, 2007 2.217 2.220 2.196 2.201 299,015 -0.02(-0.85%)
Nov 21, 2007 2.223 2.232 2.134 2.220 1,619,262 -0.04(-1.91%)
Nov 20, 2007 2.270 2.277 2.222 2.263 3,059,429 -0.01(-0.65%)
Nov 19, 2007 2.321 2.321 2.258 2.278 953,944 -0.01(-0.38%)
Nov 16, 2007 2.214 2.296 2.214 2.287 496,953 +0.01(+0.56%)
Nov 15, 2007 2.319 2.319 2.257 2.274 630,535 -0.00(-0.09%)
Nov 14, 2007 2.270 2.309 2.250 2.276 993,167 +0.01(+0.27%)
Nov 13, 2007 2.338 2.344 2.244 2.270 4,943,636 -0.03(-1.21%)
Nov 12, 2007 2.284 2.313 2.279 2.298 578,731 -0.01(-0.56%)
Nov 09, 2007 2.292 2.327 2.284 2.311 323,556 -0.01(-0.41%)
Nov 08, 2007 2.836 2.336 2.280 2.320 429,237 -0.00(-0.03%)
Nov 07, 2007 2.319 2.334 2.313 2.321 381,873 -0.01(-0.64%)
Nov 06, 2007 2.305 2.348 2.305 2.336 685,670 +0.02(+0.82%)
Nov 05, 2007 2.365 2.365 2.307 2.317 324,163 -0.02(-0.90%)
Nov 02, 2007 2.384 2.390 2.331 2.338 519,525 -0.05(-1.96%)
Nov 01, 2007 2.387 2.397 2.358 2.384 409,996 -0.00(-0.03%)
Oct 31, 2007 2.370 2.411 2.366 2.385 864,396 +0.02(+0.77%)
Oct 30, 2007 2.372 2.375 2.359 2.367 384,833 -0.00(-0.14%)
Oct 29, 2007 2.355 2.383 2.352 2.370 266,423 +0.02(+0.80%)
Oct 26, 2007 2.327 2.351 2.321 2.351 470,681 +0.02(+0.87%)
Oct 25, 2007 2.314 2.335 2.296 2.331 578,731 +0.02(+0.73%)
Oct 24, 2007 2.311 2.323 2.304 2.314 726,744 -0.02(-0.67%)
Oct 23, 2007 2.303 2.338 2.303 2.330 593,532 +0.04(+1.68%)
Oct 22, 2007 2.296 2.303 2.278 2.291 910,280 -0.01(-0.56%)
Oct 19, 2007 2.344 2.344 2.297 2.304 700,101 -0.04(-1.73%)
Oct 18, 2007 2.355 2.361 2.332 2.344 435,158 -0.03(-1.11%)
Oct 17, 2007 2.400 2.400 2.358 2.371 592,052 -0.01(-0.31%)
Oct 16, 2007 2.388 2.399 2.359 2.378 845,154 -0.02(-0.65%)
Oct 15, 2007 2.392 2.411 2.382 2.394 933,962 +0.01(+0.37%)
Oct 12, 2007 2.379 2.415 2.377 2.385 837,753 +0.01(+0.48%)
Oct 11, 2007 2.364 2.377 2.337 2.373 1,452,008 +0.01(+0.51%)
Oct 10, 2007 2.321 2.363 2.321 2.361 1,597,978 +0.03(+1.48%)
Oct 09, 2007 2.338 2.338 2.317 2.327 1,030,170 +0.02(+0.97%)
Oct 08, 2007 2.309 2.324 2.290 2.305 1,079,015 -0.00(-0.18%)
Oct 05, 2007 2.287 2.311 2.278 2.309 1,600,021 +0.07(+2.92%)
Oct 04, 2007 2.223 2.257 2.214 2.243 1,080,495 +0.01(+0.61%)
Oct 03, 2007 2.269 2.269 2.207 2.230 1,153,021 -0.03(-1.49%)
Oct 02, 2007 2.290 2.294 2.253 2.263 928,041 -0.03(-1.18%)
Oct 01, 2007 2.285 2.306 2.267 2.290 1,330,637 -0.00(-0.12%)
Sep 28, 2007 2.273 2.431 2.261 2.293 1,940,451 +0.02(+0.92%)
Sep 27, 2007 2.331 2.332 2.248 2.272 2,454,056 -0.05(-1.95%)
Sep 26, 2007 2.317 2.341 2.311 2.317 1,520,094 -0.01(-0.29%)
Sep 25, 2007 2.338 2.355 2.315 2.324 873,277 -0.03(-1.23%)
Sep 24, 2007 2.359 2.382 2.350 2.353 1,379,481 -0.00(-0.09%)
Sep 21, 2007 2.366 2.375 2.351 2.355 774,108 -0.00(-0.09%)
Sep 20, 2007 2.438 2.438 2.352 2.357 2,659,794 -0.07(-3.06%)
Sep 19, 2007 2.432 2.450 2.422 2.432 1,272,912 -0.00(-0.03%)
Sep 18, 2007 2.436 2.440 2.399 2.432 865,876 +0.02(+0.64%)
Sep 17, 2007 2.425 2.427 2.402 2.417 310,827 -0.01(-0.47%)
Sep 14, 2007 2.415 2.461 2.392 2.428 1,388,362 -0.00(-0.08%)
Sep 13, 2007 2.427 2.446 2.415 2.430 562,449 +0.00(+0.17%)
Sep 12, 2007 2.404 2.445 2.403 2.426 843,674 +0.01(+0.45%)
Sep 11, 2007 2.405 2.463 2.392 2.415 2,002,616 -0.05(-2.05%)
Sep 10, 2007 2.513 2.519 2.371 2.466 2,181,712 -0.03(-1.35%)
Sep 07, 2007 2.537 2.550 2.435 2.500 965,045 -0.09(-3.62%)
Sep 06, 2007 2.629 2.629 2.582 2.594 1,072,709 -0.04(-1.39%)
Sep 05, 2007 2.636 2.662 2.590 2.630 1,221,107 -0.06(-2.06%)
Sep 04, 2007 2.696 2.702 2.660 2.686 378,913 +0.02(+0.58%)
Aug 31, 2007 2.632 2.675 2.632 2.670 414,436 +0.07(+2.60%)
Aug 30, 2007 2.598 2.628 2.575 2.602 658,658 +0.00(+0.16%)
Aug 29, 2007 2.621 2.626 2.582 2.598 683,820 +0.00(+0.16%)
Aug 28, 2007 2.648 2.648 2.581 2.594 371,512 -0.04(-1.58%)
Aug 27, 2007 2.659 2.665 2.621 2.636 637,936 -0.02(-0.62%)
Aug 24, 2007 2.638 2.663 2.628 2.652 725,263 +0.03(+1.03%)
Aug 23, 2007 2.584 2.666 2.584 2.625 1,272,912 +0.01(+0.26%)
Aug 22, 2007 2.486 2.652 2.486 2.619 1,557,097 +0.14(+5.47%)
Aug 21, 2007 2.446 2.490 2.446 2.483 540,247 +0.00(+0.00%)
Aug 20, 2007 2.534 2.570 2.449 2.483 748,946 -0.01(-0.43%)
Aug 17, 2007 2.473 2.543 2.425 2.494 917,680 +0.08(+3.16%)
Aug 16, 2007 2.398 2.428 2.303 2.417 2,446,655 -0.06(-2.40%)
Aug 15, 2007 2.517 2.542 2.465 2.477 577,250 -0.04(-1.61%)
Aug 14, 2007 2.579 2.579 2.513 2.517 701,581 -0.06(-2.44%)
Aug 13, 2007 2.517 2.586 2.492 2.580 867,356 +0.13(+5.44%)
Aug 10, 2007 2.419 2.455 2.365 2.447 1,490,491 +0.00(+0.00%)
Aug 09, 2007 2.438 2.513 2.415 2.447 845,154 -0.05(-2.13%)
Aug 08, 2007 2.567 2.584 2.484 2.500 1,668,107 +0.08(+3.50%)
Aug 07, 2007 2.371 2.466 2.331 2.416 2,109,186 +0.09(+3.97%)
Aug 06, 2007 2.398 2.423 2.129 2.324 5,750,307 -0.11(-4.38%)
Aug 03, 2007 2.421 2.460 2.409 2.430 858,475 -0.03(-1.21%)
Aug 02, 2007 2.534 2.566 2.443 2.460 3,470,906 -0.08(-3.14%)
Aug 01, 2007 2.655 2.659 2.363 2.540 4,444,832 -0.16(-5.98%)
Jul 31, 2007 2.727 2.731 2.676 2.701 753,386 -0.02(-0.67%)
Jul 30, 2007 2.733 2.734 2.705 2.719 1,047,932 -0.02(-0.91%)
Jul 27, 2007 2.811 2.813 2.732 2.744 1,164,862 -0.07(-2.43%)
Jul 26, 2007 2.794 2.823 2.672 2.813 1,107,137 +0.01(+0.39%)
Jul 25, 2007 2.886 2.886 2.713 2.802 1,986,335 -0.09(-2.95%)
Jul 24, 2007 2.919 2.927 2.872 2.887 667,538 -0.06(-2.06%)
Jul 23, 2007 3.023 3.023 2.933 2.948 660,138 -0.05(-1.51%)
Jul 20, 2007 2.966 3.021 2.963 2.993 1,398,723 +0.02(+0.68%)
Jul 19, 2007 2.914 2.986 2.911 2.973 563,929 +0.07(+2.54%)
Jul 18, 2007 2.888 2.899 2.875 2.899 275,304 +0.01(+0.33%)
Jul 17, 2007 2.909 2.923 2.873 2.890 692,701 -0.03(-0.88%)
Jul 16, 2007 2.953 3.004 2.909 2.915 409,996 -0.03(-1.17%)
Jul 13, 2007 2.982 3.029 2.927 2.950 700,101 -0.08(-2.74%)
Jul 12, 2007 2.986 3.040 2.977 3.033 729,704 +0.08(+2.63%)
Jul 11, 2007 2.892 2.967 2.877 2.955 466,241 +0.07(+2.44%)
Jul 10, 2007 2.912 2.914 2.855 2.885 404,075 -0.02(-0.63%)
Jul 09, 2007 2.922 2.954 2.896 2.903 886,598 -0.01(-0.39%)
Jul 06, 2007 2.911 2.934 2.853 2.915 330,069 +0.03(+1.01%)
Jul 05, 2007 3.040 3.040 2.880 2.886 694,181 -0.08(-2.76%)
Jul 03, 2007 2.932 2.989 2.925 2.967 680,860 +0.06(+2.14%)
Jul 02, 2007 2.827 2.931 2.827 2.905 627,575 +0.08(+2.77%)
Jun 29, 2007 2.757 2.863 2.760 2.827 569,850 +0.07(+2.55%)
Jun 28, 2007 2.747 2.758 2.727 2.757 503,244 +0.01(+0.20%)
Jun 27, 2007 2.721 2.757 2.702 2.751 445,519 +0.03(+1.17%)
Jun 26, 2007 2.740 2.754 2.717 2.719 667,538 -0.02(-0.62%)
Jun 25, 2007 2.760 2.765 2.729 2.736 350,790 -0.03(-1.10%)
Jun 22, 2007 2.802 2.817 2.746 2.767 695,661 -0.04(-1.54%)
Jun 21, 2007 2.841 2.842 2.804 2.810 671,979 -0.04(-1.30%)
Jun 20, 2007 2.851 2.873 2.832 2.847 646,817 +0.01(+0.21%)
Jun 19, 2007 2.836 2.848 2.811 2.841 409,996 +0.02(+0.62%)
Jun 18, 2007 2.811 2.851 2.807 2.823 944,323 +0.03(+1.06%)
Jun 15, 2007 2.767 2.815 2.767 2.794 692,701 +0.04(+1.45%)
Jun 14, 2007 2.736 2.762 2.727 2.754 1,033,131 +0.01(+0.20%)
Jun 13, 2007 2.727 2.787 2.721 2.748 966,525 +0.02(+0.91%)
Jun 12, 2007 2.782 2.788 2.723 2.724 1,092,336 -0.07(-2.43%)
Jun 11, 2007 2.838 2.838 2.783 2.792 1,372,081 +0.01(+0.41%)
Jun 08, 2007 2.794 2.794 2.752 2.780 1,234,428 -0.01(-0.51%)
Jun 07, 2007 2.844 2.854 2.793 2.794 615,734 -0.07(-2.34%)
Jun 06, 2007 2.858 2.898 2.858 2.861 497,323 -0.02(-0.77%)
Jun 05, 2007 2.869 2.904 2.866 2.884 888,078 +0.02(+0.59%)
Jun 04, 2007 2.826 2.905 2.826 2.867 772,628 +0.03(+1.07%)
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.