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: 6:30 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 28, 2010 4.527 4.573 4.490 4.527 746,298 +0.01(+0.27%)
May 27, 2010 4.615 4.615 4.425 4.515 729,563 +0.10(+2.25%)
May 26, 2010 4.477 4.506 4.337 4.415 972,849 +0.05(+1.07%)
May 25, 2010 4.311 4.392 4.253 4.369 602,914 -0.08(-1.74%)
May 24, 2010 4.438 4.493 4.355 4.446 573,593 +0.03(+0.78%)
May 21, 2010 4.307 4.431 4.192 4.411 878,126 +0.13(+2.93%)
May 20, 2010 4.305 4.351 4.267 4.286 841,232 -0.26(-5.73%)
May 19, 2010 4.651 4.651 4.429 4.546 693,009 +0.14(+3.09%)
May 18, 2010 4.387 4.485 4.376 4.410 770,080 +0.03(+0.77%)
May 17, 2010 4.455 4.485 4.358 4.376 684,604 -0.08(-1.82%)
May 14, 2010 4.458 4.502 4.411 4.458 491,820 -0.02(-0.46%)
May 13, 2010 4.509 4.593 4.446 4.478 1,000,306 -0.01(-0.12%)
May 12, 2010 4.335 4.500 4.335 4.484 621,089 +0.14(+3.18%)
May 11, 2010 4.246 4.345 4.241 4.345 978,212 +0.19(+4.57%)
May 10, 2010 4.295 4.295 4.134 4.156 1,127,762 +0.11(+2.69%)
May 07, 2010 3.989 4.105 3.906 4.047 1,024,327 +0.16(+4.11%)
May 06, 2010 3.874 4.112 3.573 3.887 68,719 -0.22(-5.32%)
May 05, 2010 4.137 4.172 4.105 4.105 1,265,417 -0.14(-3.37%)
May 04, 2010 4.494 4.552 4.239 4.249 1,463,691 -0.21(-4.80%)
May 03, 2010 4.453 4.553 4.436 4.463 864,757 -0.02(-0.40%)
Apr 30, 2010 4.419 4.493 4.382 4.481 775,269 +0.03(+0.70%)
Apr 29, 2010 4.454 4.454 4.397 4.450 799,794 +0.04(+0.99%)
Apr 28, 2010 4.423 4.455 4.366 4.406 883,118 -0.01(-0.23%)
Apr 27, 2010 4.447 4.487 4.393 4.416 860,846 -0.07(-1.58%)
Apr 26, 2010 4.491 4.560 4.441 4.487 844,964 -0.03(-0.69%)
Apr 23, 2010 4.498 4.578 4.471 4.518 692,386 -0.01(-0.31%)
Apr 22, 2010 4.512 4.573 4.411 4.533 961,563 -0.03(-0.65%)
Apr 21, 2010 4.597 4.602 4.494 4.562 746,888 +0.04(+0.97%)
Apr 20, 2010 4.437 4.520 4.437 4.518 525,754 +0.13(+2.97%)
Apr 19, 2010 4.445 4.494 4.358 4.388 679,044 -0.06(-1.45%)
Apr 16, 2010 4.476 4.520 4.341 4.453 1,014,214 -0.04(-0.92%)
Apr 15, 2010 4.465 4.600 4.465 4.494 1,313,932 +0.00(+0.03%)
Apr 14, 2010 4.449 4.513 4.424 4.493 1,230,492 +0.02(+0.46%)
Apr 13, 2010 4.445 4.552 4.433 4.472 1,474,339 -0.01(-0.12%)
Apr 12, 2010 4.347 4.487 4.339 4.477 1,270,179 +0.14(+3.18%)
Apr 09, 2010 4.258 4.345 4.252 4.339 697,172 +0.08(+1.91%)
Apr 08, 2010 4.249 4.258 4.219 4.258 653,388 +0.03(+0.79%)
Apr 07, 2010 4.234 4.247 4.188 4.224 418,981 -0.00(-0.03%)
Apr 06, 2010 4.216 4.258 4.179 4.225 721,240 +0.03(+0.62%)
Apr 05, 2010 4.193 4.258 4.171 4.199 811,193 +0.03(+0.81%)
Apr 01, 2010 4.088 4.166 4.166 4.166 510,320 +0.10(+2.51%)
Mar 31, 2010 4.074 4.134 4.056 4.064 585,746 -0.02(-0.47%)
Mar 30, 2010 4.125 4.137 4.069 4.083 752,951 +0.01(+0.16%)
Mar 29, 2010 4.136 4.159 4.071 4.077 553,268 -0.05(-1.10%)
Mar 26, 2010 4.121 4.165 4.059 4.122 690,961 -0.01(-0.25%)
Mar 25, 2010 4.260 4.260 4.105 4.132 891,613 -0.12(-2.82%)
Mar 24, 2010 4.140 4.260 4.140 4.252 1,803,956 +0.08(+1.89%)
Mar 23, 2010 4.104 4.196 4.073 4.174 1,777,968 +0.09(+2.21%)
Mar 22, 2010 4.048 4.114 4.039 4.083 1,513,360 -0.02(-0.44%)
Mar 19, 2010 4.090 4.127 4.057 4.101 804,494 -0.00(-0.09%)
Mar 18, 2010 4.099 4.117 4.055 4.105 922,975 +0.03(+0.82%)
Mar 17, 2010 4.023 4.100 4.007 4.072 956,189 +0.05(+1.35%)
Mar 16, 2010 4.054 4.054 4.003 4.017 581,912 -0.01(-0.32%)
Mar 15, 2010 4.041 4.048 4.029 4.030 857,114 -0.03(-0.64%)
Mar 12, 2010 3.989 4.066 3.989 4.056 1,088,408 +0.04(+1.00%)
Mar 11, 2010 3.990 4.016 3.958 4.016 841,293 +0.03(+0.78%)
Mar 10, 2010 3.977 3.988 3.964 3.985 557,202 +0.01(+0.19%)
Mar 09, 2010 3.977 3.977 3.941 3.977 738,354 -0.01(-0.23%)
Mar 08, 2010 3.986 3.989 3.952 3.986 652,025 +0.01(+0.13%)
Mar 05, 2010 3.953 3.986 3.941 3.981 704,962 +0.02(+0.42%)
Mar 04, 2010 3.967 3.971 3.940 3.964 578,373 +0.02(+0.43%)
Mar 03, 2010 3.958 3.964 3.936 3.948 751,123 +0.01(+0.13%)
Mar 02, 2010 3.939 3.955 3.899 3.942 1,177,369 +0.00(+0.10%)
Mar 01, 2010 3.939 3.939 3.896 3.939 672,260 +0.01(+0.13%)
Feb 26, 2010 3.935 3.939 3.899 3.933 375,267 +0.03(+0.69%)
Feb 25, 2010 3.890 3.913 3.839 3.906 841,765 +0.01(+0.31%)
Feb 24, 2010 3.874 3.899 3.856 3.894 986,328 +0.06(+1.43%)
Feb 23, 2010 3.911 3.911 3.834 3.839 603,564 -0.04(-1.06%)
Feb 22, 2010 3.926 3.926 3.868 3.880 958,651 -0.02(-0.60%)
Feb 19, 2010 3.840 3.930 3.833 3.904 811,293 +0.07(+1.96%)
Feb 18, 2010 3.886 3.891 3.813 3.829 849,471 -0.00(-0.07%)
Feb 17, 2010 3.901 3.913 3.819 3.831 1,205,232 +0.19(+5.25%)
Feb 16, 2010 3.658 3.658 3.607 3.640 1,081,463 -0.00(-0.13%)
Feb 12, 2010 3.618 3.645 3.645 3.645 773,694 +0.03(+0.83%)
Feb 11, 2010 3.614 3.634 3.556 3.615 755,936 +0.00(+0.03%)
Feb 10, 2010 3.565 3.616 3.511 3.614 811,420 +0.03(+0.80%)
Feb 09, 2010 3.562 3.597 3.549 3.585 927,141 +0.04(+1.18%)
Feb 08, 2010 3.392 3.597 3.388 3.543 1,536,100 +0.17(+5.09%)
Feb 05, 2010 3.627 3.627 3.210 3.372 4,074,910 -0.07(-1.92%)
Feb 04, 2010 3.597 3.597 3.420 3.438 1,870,164 -0.15(-4.15%)
Feb 03, 2010 3.625 3.625 3.559 3.586 951,319 -0.02(-0.66%)
Feb 02, 2010 3.652 3.653 3.577 3.610 1,224,113 +0.04(+1.18%)
Feb 01, 2010 3.652 3.653 3.565 3.568 1,510,305 -0.04(-1.13%)
Jan 29, 2010 3.628 3.628 3.549 3.609 1,637,639 +0.01(+0.30%)
Jan 28, 2010 3.600 3.600 3.510 3.598 1,400,595 +0.04(+1.07%)
Jan 27, 2010 3.541 3.568 3.493 3.560 1,476,147 +0.01(+0.24%)
Jan 26, 2010 3.538 3.586 3.516 3.552 2,062,321 +0.02(+0.44%)
Jan 25, 2010 3.559 3.559 3.450 3.536 3,660,925 -0.01(-0.20%)
Jan 22, 2010 3.642 3.663 3.526 3.543 12,537,903 -0.13(-3.62%)
Jan 21, 2010 3.866 3.891 3.676 3.676 2,811,053 -0.28(-7.18%)
Jan 20, 2010 3.838 3.974 3.808 3.961 770,042 +0.13(+3.28%)
Jan 19, 2010 3.775 3.875 3.735 3.835 335,089 +0.09(+2.37%)
Jan 15, 2010 3.788 3.746 3.746 3.746 839,558 -0.03(-0.86%)
Jan 14, 2010 3.773 3.781 3.758 3.778 667,128 +0.01(+0.16%)
Jan 13, 2010 3.740 3.812 3.722 3.772 621,381 +0.04(+1.13%)
Jan 12, 2010 3.874 3.905 3.670 3.730 1,050,573 -0.17(-4.25%)
Jan 11, 2010 3.895 3.922 3.877 3.896 472,053 +0.03(+0.87%)
Jan 08, 2010 3.789 3.868 3.765 3.862 812,154 +0.09(+2.38%)
Jan 07, 2010 3.761 3.827 3.761 3.772 768,908 +0.00(+0.03%)
Jan 06, 2010 3.778 3.838 3.739 3.771 637,631 -0.01(-0.35%)
Jan 05, 2010 3.784 3.820 3.701 3.784 1,086,198 +0.02(+0.44%)
Jan 04, 2010 3.721 3.794 3.676 3.768 1,199,935 +0.05(+1.27%)
Dec 31, 2009 3.940 3.721 3.721 3.721 804,542 -0.19(-4.91%)
Dec 30, 2009 3.830 3.917 3.776 3.913 939,280 +0.03(+0.84%)
Dec 29, 2009 3.799 3.896 3.769 3.880 778,521 +0.07(+1.89%)
Dec 28, 2009 3.823 3.826 3.771 3.808 535,274 +0.00(+0.00%)
Dec 24, 2009 3.747 3.832 3.731 3.808 339,124 +0.04(+1.05%)
Dec 23, 2009 3.741 3.778 3.689 3.769 944,199 +0.03(+0.93%)
Dec 22, 2009 3.683 3.734 3.648 3.734 757,470 +0.06(+1.53%)
Dec 21, 2009 3.749 3.749 3.637 3.677 732,675 -0.06(-1.57%)
Dec 18, 2009 3.701 3.749 3.693 3.736 662,442 +0.07(+1.80%)
Dec 17, 2009 3.683 3.740 3.646 3.670 588,741 -0.02(-0.55%)
Dec 16, 2009 3.689 3.749 3.666 3.691 951,802 -0.01(-0.29%)
Dec 15, 2009 3.615 3.745 3.615 3.701 893,333 +0.03(+0.85%)
Dec 14, 2009 3.609 3.670 3.609 3.670 478,273 +0.08(+2.24%)
Dec 11, 2009 3.610 3.639 3.541 3.590 445,457 -0.02(-0.53%)
Dec 10, 2009 3.570 3.643 3.535 3.609 667,369 +0.05(+1.31%)
Dec 09, 2009 3.531 3.585 3.502 3.562 660,416 +0.07(+1.99%)
Dec 08, 2009 3.459 3.517 3.432 3.493 923,347 -0.04(-1.05%)
Dec 07, 2009 3.516 3.626 3.516 3.530 1,155,739 -0.01(-0.38%)
Dec 04, 2009 3.550 3.592 3.479 3.543 682,526 -0.01(-0.20%)
Dec 03, 2009 3.532 3.598 3.526 3.550 704,412 +0.03(+0.82%)
Dec 02, 2009 3.526 3.583 3.490 3.522 488,569 +0.01(+0.34%)
Dec 01, 2009 3.549 3.674 3.504 3.510 1,114,662 -0.03(-0.81%)
Nov 30, 2009 3.499 3.555 3.442 3.538 852,272 +0.04(+1.24%)
Nov 27, 2009 3.418 3.500 3.408 3.495 253,401 -0.00(-0.14%)
Nov 25, 2009 3.504 3.504 3.458 3.500 434,286 +0.13(+3.84%)
Nov 24, 2009 3.385 3.454 3.364 3.370 938,346 -0.02(-0.53%)
Nov 23, 2009 3.356 3.394 3.332 3.388 605,966 +0.09(+2.58%)
Nov 20, 2009 3.326 3.367 3.298 3.303 1,628,435 -0.02(-0.69%)
Nov 19, 2009 3.380 3.380 3.277 3.326 2,027,721 +0.14(+4.29%)
Nov 18, 2009 3.204 3.247 3.145 3.189 1,148,157 -0.04(-1.37%)
Nov 17, 2009 3.185 3.261 3.126 3.234 3,634,199 +0.03(+0.80%)
Nov 16, 2009 3.299 3.299 3.159 3.208 3,415,093 -0.03(-1.03%)
Nov 13, 2009 3.206 3.256 3.189 3.241 3,301,096 +0.07(+2.31%)
Nov 12, 2009 3.150 3.169 3.109 3.168 2,703,066 -0.01(-0.24%)
Nov 11, 2009 3.103 3.205 3.085 3.176 1,046,591 +0.09(+2.99%)
Nov 10, 2009 3.083 3.124 3.072 3.084 1,554,070 -0.02(-0.68%)
Nov 09, 2009 3.134 3.165 3.061 3.105 2,088,900 +0.01(+0.43%)
Nov 06, 2009 3.078 3.105 3.042 3.092 339,422 +0.00(+0.04%)
Nov 05, 2009 3.083 3.112 3.051 3.091 726,684 +0.05(+1.49%)
Nov 04, 2009 3.105 3.106 3.001 3.045 416,352 -0.01(-0.18%)
Nov 03, 2009 2.940 3.073 2.940 3.051 660,446 +0.09(+3.11%)
Nov 02, 2009 2.984 3.011 2.941 2.959 557,969 -0.02(-0.82%)
Oct 30, 2009 2.964 3.025 2.939 2.983 767,944 +0.00(+0.15%)
Oct 29, 2009 2.993 2.993 2.947 2.979 366,042 +0.04(+1.32%)
Oct 28, 2009 2.974 2.979 2.931 2.940 881,427 -0.03(-0.86%)
Oct 27, 2009 2.954 2.986 2.931 2.965 673,742 +0.01(+0.38%)
Oct 26, 2009 3.005 3.018 2.941 2.954 602,780 -0.01(-0.38%)
Oct 23, 2009 3.003 3.005 2.953 2.965 545,169 -0.03(-0.85%)
Oct 22, 2009 2.977 3.036 2.971 2.991 629,175 +0.02(+0.56%)
Oct 21, 2009 2.974 3.042 2.966 2.974 504,820 -0.01(-0.26%)
Oct 20, 2009 2.963 2.988 2.937 2.982 532,747 +0.00(+0.04%)
Oct 19, 2009 2.949 2.981 2.938 2.981 800,892 +0.06(+2.01%)
Oct 16, 2009 2.901 2.948 2.898 2.922 409,221 -0.01(-0.27%)
Oct 15, 2009 2.932 2.949 2.904 2.930 420,408 -0.00(-0.04%)
Oct 14, 2009 2.963 2.963 2.931 2.931 780,095 -0.01(-0.43%)
Oct 13, 2009 2.971 2.989 2.935 2.943 677,276 -0.02(-0.51%)
Oct 12, 2009 2.972 2.983 2.910 2.959 309,079 +0.04(+1.52%)
Oct 09, 2009 2.913 2.937 2.883 2.914 591,494 -0.02(-0.83%)
Oct 08, 2009 2.929 2.984 2.899 2.939 766,276 +0.04(+1.53%)
Oct 07, 2009 2.895 2.902 2.854 2.894 648,655 +0.01(+0.50%)
Oct 06, 2009 2.875 2.949 2.866 2.880 915,808 +0.03(+1.01%)
Oct 05, 2009 2.740 2.884 2.740 2.851 445,504 +0.12(+4.56%)
Oct 02, 2009 2.740 2.781 2.648 2.727 2,409,951 -0.10(-3.42%)
Oct 01, 2009 2.971 2.971 2.815 2.823 614,256 -0.14(-4.86%)
Sep 30, 2009 2.951 2.973 2.881 2.967 590,367 +0.04(+1.52%)
Sep 29, 2009 2.918 2.934 2.886 2.923 556,635 +0.01(+0.19%)
Sep 28, 2009 2.923 2.926 2.873 2.918 410,294 +0.03(+0.96%)
Sep 25, 2009 2.780 2.915 2.780 2.890 644,653 +0.05(+1.68%)
Sep 24, 2009 2.823 2.920 2.823 2.842 577,765 -0.06(-1.91%)
Sep 23, 2009 2.994 2.995 2.898 2.898 648,718 -0.07(-2.36%)
Sep 22, 2009 2.992 3.027 2.920 2.967 556,698 -0.03(-1.00%)
Sep 21, 2009 2.933 3.023 2.933 2.997 491,758 +0.02(+0.82%)
Sep 18, 2009 3.011 3.014 2.914 2.973 701,958 -0.02(-0.74%)
Sep 17, 2009 2.999 3.028 2.954 2.995 871,133 +0.00(+0.00%)
Sep 16, 2009 3.106 3.156 2.980 2.995 1,182,186 +0.05(+1.81%)
Sep 15, 2009 2.873 2.985 2.873 2.942 483,158 +0.07(+2.51%)
Sep 14, 2009 2.832 2.884 2.791 2.870 852,662 -0.02(-0.61%)
Sep 11, 2009 2.861 2.980 2.851 2.888 597,029 -0.06(-2.03%)
Sep 10, 2009 2.778 2.952 2.703 2.947 429,549 +0.08(+2.63%)
Sep 09, 2009 2.833 2.884 2.801 2.872 535,334 +0.08(+2.98%)
Sep 08, 2009 2.790 2.835 2.760 2.789 592,648 +0.01(+0.40%)
Sep 04, 2009 2.746 2.800 2.691 2.778 280,747 +0.07(+2.62%)
Sep 03, 2009 2.665 2.738 2.660 2.707 544,051 +0.03(+0.95%)
Sep 02, 2009 2.710 2.854 2.568 2.681 1,100,533 -0.01(-0.41%)
Sep 01, 2009 2.895 2.947 2.682 2.692 1,208,202 -0.17(-6.00%)
Aug 31, 2009 2.847 2.930 2.798 2.864 640,722 -0.07(-2.38%)
Aug 28, 2009 2.763 2.965 2.721 2.934 491,722 +0.01(+0.38%)
Aug 27, 2009 2.929 2.934 2.885 2.923 359,200 +0.01(+0.20%)
Aug 26, 2009 2.951 2.990 2.874 2.917 501,773 -0.03(-1.13%)
Aug 25, 2009 2.969 2.969 2.932 2.951 364,608 -0.02(-0.52%)
Aug 24, 2009 2.941 2.967 2.857 2.966 762,959 +0.02(+0.53%)
Aug 21, 2009 2.940 2.962 2.885 2.951 643,931 +0.01(+0.42%)
Aug 20, 2009 2.874 2.951 2.874 2.939 322,673 +0.07(+2.28%)
Aug 19, 2009 2.871 2.913 2.835 2.873 773,551 -0.01(-0.38%)
Aug 18, 2009 2.940 2.969 2.833 2.884 985,905 +0.12(+4.29%)
Aug 17, 2009 2.746 2.781 2.695 2.766 613,484 -0.01(-0.40%)
Aug 14, 2009 2.766 2.802 2.718 2.777 693,493 +0.02(+0.89%)
Aug 13, 2009 2.857 2.857 2.726 2.752 619,234 -0.05(-1.78%)
Aug 12, 2009 2.792 2.812 2.742 2.802 526,823 +0.01(+0.37%)
Aug 11, 2009 2.846 2.858 2.731 2.792 788,921 -0.06(-1.97%)
Aug 10, 2009 2.823 2.848 2.807 2.848 622,358 +0.03(+1.09%)
Aug 07, 2009 2.711 2.833 2.711 2.818 592,110 +0.11(+3.99%)
Aug 06, 2009 2.703 2.742 2.667 2.709 410,442 +0.02(+0.72%)
Aug 05, 2009 2.734 2.746 2.645 2.690 650,060 -0.04(-1.39%)
Aug 04, 2009 2.695 2.733 2.629 2.728 1,319,614 +0.02(+0.87%)
Aug 03, 2009 2.716 2.811 2.672 2.704 1,216,085 -0.01(-0.30%)
Jul 31, 2009 2.708 2.739 2.654 2.712 574,899 +0.02(+0.87%)
Jul 30, 2009 2.682 2.727 2.677 2.689 626,404 +0.02(+0.61%)
Jul 29, 2009 2.708 2.734 2.670 2.673 793,045 -0.05(-1.76%)
Jul 28, 2009 2.712 2.722 2.692 2.721 819,523 +0.01(+0.49%)
Jul 27, 2009 2.649 2.733 2.649 2.707 1,266,630 +0.05(+2.00%)
Jul 24, 2009 2.705 2.705 2.638 2.654 569,404 -0.05(-1.92%)
Jul 23, 2009 2.709 2.756 2.678 2.706 1,799,918 +0.00(+0.11%)
Jul 22, 2009 2.754 2.754 2.610 2.703 1,234,256 -0.02(-0.68%)
Jul 21, 2009 2.832 2.832 2.690 2.722 722,988 -0.08(-2.74%)
Jul 20, 2009 2.706 2.807 2.703 2.798 527,332 +0.11(+4.18%)
Jul 17, 2009 2.680 2.701 2.632 2.686 365,441 +0.00(+0.16%)
Jul 16, 2009 2.659 2.754 2.659 2.682 587,271 +0.02(+0.91%)
Jul 15, 2009 2.655 2.680 2.621 2.657 503,284 +0.01(+0.46%)
Jul 14, 2009 2.579 2.645 2.570 2.645 336,407 +0.08(+3.14%)
Jul 13, 2009 2.528 2.576 2.520 2.564 287,214 +0.04(+1.41%)
Jul 10, 2009 2.480 2.533 2.450 2.529 153,495 +0.04(+1.64%)
Jul 09, 2009 2.454 2.508 2.439 2.488 428,348 +0.00(+0.04%)
Jul 08, 2009 2.491 2.496 2.440 2.487 495,878 -0.03(-1.18%)
Jul 07, 2009 2.552 2.552 2.489 2.516 404,682 +0.06(+2.58%)
Jul 06, 2009 2.543 2.543 2.419 2.453 1,084,746 -0.12(-4.64%)
Jul 02, 2009 2.533 2.610 2.487 2.573 643,644 +0.02(+0.80%)
Jul 01, 2009 2.589 2.615 2.521 2.552 558,031 -0.05(-1.81%)
Jun 30, 2009 2.683 2.684 2.564 2.599 609,575 -0.07(-2.64%)
Jun 29, 2009 2.622 2.684 2.620 2.670 808,659 +0.03(+1.08%)
Jun 26, 2009 2.591 2.652 2.591 2.641 539,527 +0.00(+0.12%)
Jun 25, 2009 2.638 2.651 2.611 2.638 468,520 +0.02(+0.62%)
Jun 24, 2009 2.605 2.654 2.522 2.622 694,826 +0.03(+1.18%)
Jun 23, 2009 2.546 2.648 2.538 2.591 810,795 +0.03(+1.20%)
Jun 22, 2009 2.594 2.608 2.517 2.560 530,065 -0.09(-3.35%)
Jun 19, 2009 2.567 2.651 2.554 2.649 666,301 +0.08(+3.22%)
Jun 18, 2009 2.552 2.594 2.527 2.566 396,787 -0.00(-0.04%)
Jun 17, 2009 2.557 2.567 2.430 2.567 944,210 -0.02(-0.91%)
Jun 16, 2009 2.518 2.591 2.506 2.591 522,366 +0.07(+2.88%)
Jun 15, 2009 2.575 2.579 2.515 2.518 501,795 -0.06(-2.30%)
Jun 12, 2009 2.552 2.587 2.532 2.578 577,524 -0.02(-0.67%)
Jun 11, 2009 2.578 2.624 2.540 2.595 469,793 +0.03(+1.07%)
Jun 10, 2009 2.589 2.589 2.532 2.567 369,820 -0.01(-0.27%)
Jun 09, 2009 2.567 2.609 2.553 2.574 403,154 +0.00(+0.05%)
Jun 08, 2009 2.578 2.587 2.533 2.573 555,768 -0.04(-1.62%)
Jun 05, 2009 2.599 2.633 2.562 2.615 416,691 +0.02(+0.82%)
Jun 04, 2009 2.627 2.632 2.564 2.594 872,614 +0.03(+1.32%)
Jun 03, 2009 2.559 2.573 2.519 2.560 693,170 -0.04(-1.69%)
Jun 02, 2009 2.598 2.646 2.584 2.604 1,016,648 -0.00(-0.04%)
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.