Tortoise Midstream Energy Fund, Inc. (NY: NTG )

50.39 +0.34 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 3.716 3.806 3.710 3.728 928,001 -0.02(-0.52%)
May 30, 2017 3.789 3.794 3.739 3.747 502,674 -0.05(-1.34%)
May 26, 2017 3.845 3.848 3.791 3.798 392,174 -0.03(-0.87%)
May 25, 2017 3.895 3.916 3.822 3.832 648,396 -0.06(-1.61%)
May 24, 2017 3.963 3.963 3.887 3.895 338,205 -0.04(-0.95%)
May 23, 2017 3.971 3.971 3.922 3.932 470,111 +0.00(+0.00%)
May 22, 2017 3.965 3.971 3.902 3.932 577,952 +0.75(+23.41%)
May 19, 2017 3.169 3.192 3.150 3.186 425,946 +0.04(+1.19%)
May 18, 2017 3.117 3.156 3.092 3.149 740,130 +0.02(+0.65%)
May 17, 2017 3.161 3.165 3.122 3.128 758,015 -0.02(-0.79%)
May 16, 2017 3.163 3.167 3.149 3.153 730,715 +0.00(+0.00%)
May 15, 2017 3.149 3.180 3.144 3.153 394,446 +0.03(+0.90%)
May 12, 2017 3.141 3.145 3.117 3.125 390,952 +0.01(+0.25%)
May 11, 2017 3.128 3.144 3.113 3.117 875,076 -0.02(-0.55%)
May 10, 2017 3.111 3.139 3.094 3.135 687,617 +0.04(+1.26%)
May 09, 2017 3.107 3.119 3.081 3.096 518,481 -0.03(-0.85%)
May 08, 2017 3.138 3.150 3.113 3.122 528,743 -0.02(-0.50%)
May 05, 2017 3.066 3.142 3.049 3.138 601,774 +0.07(+2.39%)
May 04, 2017 3.107 3.107 3.005 3.064 961,798 -0.06(-1.85%)
May 03, 2017 3.175 3.175 3.114 3.122 356,074 -0.04(-1.28%)
May 02, 2017 3.187 3.192 3.145 3.163 511,885 +0.00(+0.00%)
May 01, 2017 3.178 3.178 3.141 3.163 319,501 +0.01(+0.20%)
Apr 28, 2017 3.150 3.183 3.139 3.156 469,718 +0.02(+0.70%)
Apr 27, 2017 3.163 3.172 3.119 3.135 666,572 -0.03(-0.89%)
Apr 26, 2017 3.152 3.177 3.144 3.163 532,211 +0.01(+0.35%)
Apr 25, 2017 3.111 3.153 3.111 3.152 365,296 +0.04(+1.35%)
Apr 24, 2017 3.103 3.122 3.083 3.110 638,046 +0.03(+0.86%)
Apr 21, 2017 3.094 3.099 3.074 3.083 503,248 -0.01(-0.20%)
Apr 20, 2017 3.102 3.102 3.072 3.089 779,092 -0.00(-0.15%)
Apr 19, 2017 3.114 3.129 3.078 3.094 456,071 -0.01(-0.45%)
Apr 18, 2017 3.088 3.116 3.078 3.108 675,133 -0.00(-0.10%)
Apr 17, 2017 3.180 3.180 3.105 3.111 729,893 -0.05(-1.67%)
Apr 13, 2017 3.198 3.205 3.153 3.164 450,439 -0.03(-0.97%)
Apr 12, 2017 3.205 3.208 3.180 3.195 392,783 -0.01(-0.44%)
Apr 11, 2017 3.223 3.223 3.188 3.209 419,832 -0.00(-0.10%)
Apr 10, 2017 3.228 3.230 3.186 3.212 560,596 +0.02(+0.49%)
Apr 07, 2017 3.230 3.258 3.194 3.197 535,692 -0.03(-0.96%)
Apr 06, 2017 3.222 3.244 3.216 3.228 438,083 +0.02(+0.53%)
Apr 05, 2017 3.237 3.256 3.200 3.211 534,054 -0.01(-0.43%)
Apr 04, 2017 3.205 3.225 3.183 3.225 400,938 +0.02(+0.49%)
Apr 03, 2017 3.237 3.237 3.172 3.209 408,292 -0.03(-0.82%)
Mar 31, 2017 3.180 3.236 3.167 3.236 516,181 +0.06(+1.86%)
Mar 30, 2017 3.161 3.184 3.159 3.177 447,023 +0.02(+0.54%)
Mar 29, 2017 3.097 3.159 3.096 3.159 460,239 +0.07(+2.22%)
Mar 28, 2017 3.068 3.094 3.066 3.091 473,520 +0.04(+1.17%)
Mar 27, 2017 3.080 3.080 3.029 3.055 704,314 -0.03(-0.96%)
Mar 24, 2017 3.097 3.110 3.075 3.085 561,219 +0.01(+0.25%)
Mar 23, 2017 3.066 3.110 3.058 3.077 545,691 +0.02(+0.66%)
Mar 22, 2017 3.036 3.064 3.015 3.057 469,571 +0.01(+0.36%)
Mar 21, 2017 3.089 3.100 3.043 3.046 619,236 -0.04(-1.31%)
Mar 20, 2017 3.091 3.105 3.075 3.086 897,135 +0.01(+0.20%)
Mar 17, 2017 3.086 3.088 3.071 3.080 793,124 +0.01(+0.30%)
Mar 16, 2017 3.088 3.105 3.036 3.071 1,055,797 -0.00(-0.10%)
Mar 15, 2017 3.044 3.092 3.027 3.074 881,067 +0.05(+1.65%)
Mar 14, 2017 3.050 3.068 3.007 3.024 1,042,112 -0.04(-1.42%)
Mar 13, 2017 3.030 3.069 3.030 3.068 1,102,357 +0.03(+1.13%)
Mar 10, 2017 3.032 3.046 2.977 3.033 1,184,173 +0.02(+0.72%)
Mar 09, 2017 3.077 3.099 2.996 3.012 1,168,754 -0.08(-2.62%)
Mar 08, 2017 3.131 3.156 3.086 3.092 742,538 -0.07(-2.17%)
Mar 07, 2017 3.164 3.194 3.144 3.161 483,982 -0.00(-0.14%)
Mar 06, 2017 3.161 3.192 3.135 3.166 565,798 -0.02(-0.64%)
Mar 03, 2017 3.208 3.217 3.181 3.186 537,002 -0.01(-0.39%)
Mar 02, 2017 3.220 3.220 3.192 3.198 424,064 -0.02(-0.58%)
Mar 01, 2017 3.223 3.248 3.211 3.217 1,065,186 +0.03(+0.83%)
Feb 28, 2017 3.159 3.233 3.144 3.191 956,436 +0.03(+1.04%)
Feb 27, 2017 3.142 3.169 3.142 3.158 411,117 +0.00(+0.10%)
Feb 24, 2017 3.156 3.163 3.124 3.155 574,076 -0.01(-0.20%)
Feb 23, 2017 3.220 3.220 3.155 3.161 869,418 -0.02(-0.59%)
Feb 22, 2017 3.219 3.222 3.177 3.180 1,120,775 -0.06(-1.78%)
Feb 21, 2017 3.306 3.314 3.231 3.237 1,333,402 -0.06(-1.75%)
Feb 17, 2017 3.295 3.295 3.295 0 -0.01(-0.24%)
Feb 16, 2017 3.360 3.378 3.293 3.303 795,128 +0.57(+20.92%)
Feb 15, 2017 2.711 2.740 2.700 2.731 737,144 +0.02(+0.88%)
Feb 14, 2017 2.660 2.709 2.660 2.707 674,422 +0.04(+1.50%)
Feb 13, 2017 2.685 2.686 2.660 2.667 923,883 -0.01(-0.28%)
Feb 10, 2017 2.677 2.687 2.666 2.675 692,795 +0.01(+0.47%)
Feb 09, 2017 2.618 2.665 2.615 2.662 823,922 +0.06(+2.27%)
Feb 08, 2017 2.627 2.635 2.590 2.603 1,262,983 -0.04(-1.33%)
Feb 07, 2017 2.653 2.663 2.630 2.638 1,028,986 -0.03(-0.99%)
Feb 06, 2017 2.691 2.691 2.655 2.665 1,803,170 -0.02(-0.70%)
Feb 03, 2017 2.656 2.692 2.637 2.684 1,782,430 +0.05(+2.05%)
Feb 02, 2017 2.621 2.635 2.582 2.630 1,069,102 +0.01(+0.38%)
Feb 01, 2017 2.552 2.621 2.543 2.620 1,889,087 +0.12(+4.61%)
Jan 31, 2017 2.485 2.505 2.474 2.504 716,850 +0.01(+0.45%)
Jan 30, 2017 2.547 2.547 2.480 2.493 624,716 -0.06(-2.50%)
Jan 27, 2017 2.546 2.562 2.533 2.557 996,242 -0.00(-0.05%)
Jan 26, 2017 2.525 2.563 2.519 2.558 1,631,145 +0.04(+1.65%)
Jan 25, 2017 2.507 2.551 2.495 2.517 2,160,189 +0.02(+0.80%)
Jan 24, 2017 2.443 2.499 2.440 2.497 806,250 +0.06(+2.63%)
Jan 23, 2017 2.440 2.446 2.428 2.433 875,612 -0.00(-0.05%)
Jan 20, 2017 2.441 2.449 2.425 2.434 576,238 +0.01(+0.26%)
Jan 19, 2017 2.426 2.431 2.420 2.428 609,827 +0.01(+0.26%)
Jan 18, 2017 2.430 2.431 2.416 2.421 545,025 -0.01(-0.41%)
Jan 17, 2017 2.463 2.469 2.430 2.431 710,721 -0.03(-1.12%)
Jan 13, 2017 2.459 2.459 2.459 0 +0.02(+0.88%)
Jan 12, 2017 2.434 2.444 2.413 2.438 739,981 +0.01(+0.41%)
Jan 11, 2017 2.411 2.428 2.396 2.428 706,791 +0.04(+1.63%)
Jan 10, 2017 2.413 2.428 2.384 2.389 789,663 -0.03(-1.35%)
Jan 09, 2017 2.464 2.464 2.420 2.421 690,228 -0.04(-1.68%)
Jan 06, 2017 2.455 2.477 2.441 2.463 915,474 +0.03(+1.29%)
Jan 05, 2017 2.444 2.444 2.424 2.431 950,131 -0.02(-0.67%)
Jan 04, 2017 2.444 2.468 2.431 2.448 1,215,350 +0.02(+0.83%)
Jan 03, 2017 2.405 2.443 2.398 2.428 1,041,866 +0.03(+1.41%)
Dec 30, 2016 2.394 2.394 2.394 0 +0.00(+0.10%)
Dec 29, 2016 2.381 2.394 2.364 2.391 1,933,094 +0.01(+0.26%)
Dec 28, 2016 2.444 2.444 2.385 2.385 909,695 -0.06(-2.26%)
Dec 27, 2016 2.424 2.459 2.424 2.440 1,441,943 +0.01(+0.52%)
Dec 23, 2016 2.428 2.428 2.428 0 +0.03(+1.31%)
Dec 22, 2016 2.357 2.398 2.342 2.396 1,615,315 +0.05(+2.30%)
Dec 21, 2016 2.323 2.346 2.323 2.342 1,522,806 +0.02(+1.03%)
Dec 20, 2016 2.318 2.342 2.318 2.318 1,899,624 +0.00(+0.16%)
Dec 19, 2016 2.327 2.342 2.302 2.315 2,572,556 -0.01(-0.49%)
Dec 16, 2016 2.330 2.345 2.317 2.326 1,779,027 -0.01(-0.54%)
Dec 15, 2016 2.335 2.350 2.318 2.339 953,215 -0.01(-0.37%)
Dec 14, 2016 2.369 2.382 2.345 2.347 1,133,251 -0.04(-1.47%)
Dec 13, 2016 2.355 2.385 2.341 2.382 1,268,786 +0.03(+1.44%)
Dec 12, 2016 2.418 2.426 2.344 2.349 1,670,226 -0.04(-1.58%)
Dec 09, 2016 2.369 2.406 2.365 2.386 591,359 +0.02(+0.63%)
Dec 08, 2016 2.374 2.377 2.327 2.371 915,538 +0.01(+0.32%)
Dec 07, 2016 2.394 2.421 2.361 2.364 1,126,061 -0.04(-1.67%)
Dec 06, 2016 2.362 2.409 2.356 2.404 1,276,294 +0.03(+1.32%)
Dec 05, 2016 2.361 2.374 2.357 2.372 521,327 -0.00(-0.05%)
Dec 02, 2016 2.379 2.386 2.352 2.374 732,856 -0.01(-0.32%)
Dec 01, 2016 2.395 2.446 2.366 2.381 1,507,885 +0.01(+0.42%)
Nov 30, 2016 2.341 2.431 2.331 2.371 2,034,474 +0.10(+4.42%)
Nov 29, 2016 2.262 2.275 2.223 2.271 1,497,778 -0.00(-0.11%)
Nov 28, 2016 2.334 2.346 2.262 2.273 2,439,277 -0.06(-2.53%)
Nov 25, 2016 2.399 2.416 2.315 2.332 1,985,159 -0.08(-3.18%)
Nov 23, 2016 2.409 2.409 2.409 0 -0.03(-1.29%)
Nov 22, 2016 2.469 2.469 2.398 2.440 1,360,824 -0.01(-0.31%)
Nov 21, 2016 2.453 2.463 2.434 2.448 1,046,035 +0.49(+25.14%)
Nov 18, 2016 1.955 1.974 1.926 1.956 1,385,202 +0.00(+0.05%)
Nov 17, 2016 1.936 1.963 1.936 1.955 1,003,201 +0.02(+0.81%)
Nov 16, 2016 1.932 1.961 1.926 1.939 1,012,909 -0.00(-0.20%)
Nov 15, 2016 1.915 1.961 1.908 1.943 1,016,942 +0.04(+1.97%)
Nov 14, 2016 1.881 1.908 1.873 1.906 1,202,506 +0.01(+0.57%)
Nov 11, 2016 1.865 1.897 1.842 1.895 799,042 +0.01(+0.68%)
Nov 10, 2016 1.897 1.906 1.868 1.882 1,612,414 +0.05(+2.69%)
Nov 09, 2016 1.768 1.881 1.767 1.833 2,962,180 +0.06(+3.11%)
Nov 08, 2016 1.764 1.796 1.764 1.777 1,408,559 -0.00(-0.11%)
Nov 07, 2016 1.791 1.807 1.775 1.779 1,488,451 +0.00(+0.22%)
Nov 04, 2016 1.766 1.781 1.743 1.775 1,114,375 +0.01(+0.73%)
Nov 03, 2016 1.759 1.776 1.745 1.762 1,312,930 -0.00(-0.28%)
Nov 02, 2016 1.840 1.840 1.763 1.767 2,207,025 -0.09(-4.78%)
Nov 01, 2016 1.830 1.870 1.813 1.856 2,475,906 +0.03(+1.50%)
Oct 31, 2016 1.855 1.883 1.826 1.829 1,307,711 -0.03(-1.58%)
Oct 28, 2016 1.869 1.880 1.856 1.858 659,545 -0.02(-1.31%)
Oct 27, 2016 1.871 1.893 1.857 1.883 982,103 +0.02(+0.90%)
Oct 26, 2016 1.862 1.866 1.849 1.866 857,067 -0.01(-0.37%)
Oct 25, 2016 1.885 1.894 1.871 1.873 634,992 -0.03(-1.35%)
Oct 24, 2016 1.891 1.911 1.888 1.899 715,462 +0.00(+0.05%)
Oct 21, 2016 1.907 1.912 1.893 1.898 556,154 -0.01(-0.57%)
Oct 20, 2016 1.908 1.912 1.883 1.909 549,699 -0.01(-0.36%)
Oct 19, 2016 1.885 1.922 1.872 1.915 706,990 +0.04(+2.10%)
Oct 18, 2016 1.857 1.876 1.850 1.876 709,098 +0.03(+1.39%)
Oct 17, 2016 1.873 1.877 1.846 1.850 1,077,256 -0.02(-1.21%)
Oct 14, 2016 1.890 1.897 1.872 1.873 702,207 -0.02(-1.09%)
Oct 13, 2016 1.901 1.914 1.888 1.894 1,423,881 -0.03(-1.54%)
Oct 12, 2016 1.911 1.930 1.906 1.923 571,962 -0.00(-0.15%)
Oct 11, 2016 1.944 1.944 1.906 1.926 516,350 -0.02(-1.11%)
Oct 10, 2016 1.923 1.948 1.923 1.948 523,554 +0.04(+2.07%)
Oct 07, 2016 1.912 1.940 1.907 1.909 1,068,947 -0.01(-0.72%)
Oct 06, 2016 1.956 1.956 1.920 1.922 850,581 -0.02(-1.22%)
Oct 05, 2016 1.957 1.962 1.942 1.946 706,078 +0.00(+0.25%)
Oct 04, 2016 1.951 1.972 1.920 1.941 1,092,396 -0.01(-0.66%)
Oct 03, 2016 1.985 1.985 1.952 1.954 611,918 -0.02(-0.95%)
Sep 30, 2016 1.959 1.982 1.945 1.973 610,398 +0.01(+0.35%)
Sep 29, 2016 1.940 1.977 1.929 1.966 1,477,406 +0.03(+1.32%)
Sep 28, 2016 1.899 1.945 1.892 1.940 1,042,225 +0.04(+2.18%)
Sep 27, 2016 1.911 1.913 1.889 1.899 622,092 -0.03(-1.48%)
Sep 26, 2016 1.952 1.952 1.924 1.927 616,255 -0.02(-1.21%)
Sep 23, 2016 1.984 1.984 1.931 1.951 1,012,362 -0.02(-1.15%)
Sep 22, 2016 1.948 1.974 1.937 1.974 1,252,079 +0.05(+2.77%)
Sep 21, 2016 1.890 1.924 1.890 1.920 679,853 +0.04(+2.10%)
Sep 20, 2016 1.885 1.901 1.876 1.881 709,605 -0.01(-0.73%)
Sep 19, 2016 1.879 1.900 1.879 1.895 1,790,236 +0.02(+1.11%)
Sep 16, 2016 1.857 1.879 1.855 1.874 619,133 +0.00(+0.00%)
Sep 15, 2016 1.877 1.896 1.874 1.874 939,158 -0.01(-0.47%)
Sep 14, 2016 1.875 1.915 1.871 1.883 1,226,309 +0.00(+0.26%)
Sep 13, 2016 1.924 1.924 1.877 1.878 909,598 -0.06(-3.11%)
Sep 12, 2016 1.928 1.943 1.925 1.938 1,193,082 -0.01(-0.76%)
Sep 09, 2016 1.995 2.013 1.943 1.953 1,058,205 -0.06(-3.11%)
Sep 08, 2016 2.007 2.055 2.007 2.016 1,213,744 +0.02(+0.81%)
Sep 07, 2016 1.984 2.002 1.958 1.999 1,081,522 +0.03(+1.30%)
Sep 06, 2016 1.966 1.982 1.965 1.974 820,738 +0.01(+0.35%)
Sep 02, 2016 1.958 1.967 1.967 1.967 1,224,120 +0.01(+0.45%)
Sep 01, 2016 1.946 1.979 1.929 1.958 2,365,481 +0.02(+0.81%)
Aug 31, 2016 1.944 1.961 1.924 1.942 3,074,499 -0.01(-0.30%)
Aug 30, 2016 1.946 1.958 1.935 1.948 1,052,703 +0.00(+0.10%)
Aug 29, 2016 1.958 1.966 1.943 1.946 1,419,828 -0.02(-1.20%)
Aug 26, 2016 1.959 1.982 1.944 1.970 1,076,902 +0.02(+1.27%)
Aug 25, 2016 1.962 1.964 1.927 1.945 1,255,646 -0.02(-1.05%)
Aug 24, 2016 1.980 1.980 1.952 1.966 1,098,222 -0.02(-1.09%)
Aug 23, 2016 1.963 1.987 1.936 1.987 1,701,832 +0.05(+2.60%)
Aug 22, 2016 1.944 1.945 1.916 1.937 1,829,503 +0.36(+23.07%)
Aug 19, 2016 1.594 1.594 1.564 1.574 1,287,780 -0.01(-0.44%)
Aug 18, 2016 1.572 1.582 1.565 1.581 811,715 +0.02(+1.00%)
Aug 17, 2016 1.577 1.577 1.558 1.565 1,545,288 -0.02(-1.04%)
Aug 16, 2016 1.540 1.582 1.534 1.582 966,656 +0.04(+2.79%)
Aug 15, 2016 1.516 1.539 1.514 1.539 1,793,962 +0.03(+1.81%)
Aug 12, 2016 1.485 1.513 1.475 1.512 1,826,745 +0.03(+2.16%)
Aug 11, 2016 1.475 1.486 1.462 1.480 2,210,974 +0.01(+0.85%)
Aug 10, 2016 1.492 1.499 1.462 1.467 1,584,750 -0.03(-1.88%)
Aug 09, 2016 1.493 1.511 1.479 1.495 886,025 +0.01(+0.68%)
Aug 08, 2016 1.483 1.496 1.478 1.485 959,450 +0.01(+1.01%)
Aug 05, 2016 1.475 1.485 1.468 1.470 1,289,088 -0.00(-0.26%)
Aug 04, 2016 1.469 1.479 1.458 1.474 1,325,397 +0.01(+0.64%)
Aug 03, 2016 1.414 1.465 1.414 1.465 1,255,549 +0.05(+3.76%)
Aug 02, 2016 1.438 1.452 1.406 1.412 2,500,161 -0.03(-1.90%)
Aug 01, 2016 1.470 1.470 1.429 1.439 1,658,496 -0.03(-2.02%)
Jul 29, 2016 1.459 1.472 1.457 1.469 1,207,419 +0.00(+0.32%)
Jul 28, 2016 1.482 1.487 1.460 1.464 1,002,490 -0.02(-1.11%)
Jul 27, 2016 1.505 1.517 1.477 1.480 1,329,871 -0.01(-0.58%)
Jul 26, 2016 1.482 1.503 1.482 1.489 943,181 -0.01(-0.42%)
Jul 25, 2016 1.519 1.520 1.494 1.495 1,250,548 -0.03(-1.69%)
Jul 22, 2016 1.494 1.527 1.494 1.521 1,775,974 +0.03(+1.72%)
Jul 21, 2016 1.504 1.518 1.489 1.495 1,444,157 +0.00(+0.05%)
Jul 20, 2016 1.472 1.496 1.463 1.494 1,096,941 +0.02(+1.59%)
Jul 19, 2016 1.468 1.473 1.445 1.471 1,519,069 +0.01(+0.59%)
Jul 18, 2016 1.448 1.462 1.438 1.462 1,363,770 +0.02(+1.08%)
Jul 15, 2016 1.445 1.448 1.424 1.447 1,748,768 +0.01(+0.60%)
Jul 14, 2016 1.451 1.451 1.427 1.438 2,181,806 +0.00(+0.11%)
Jul 13, 2016 1.484 1.489 1.434 1.437 2,089,432 -0.05(-3.10%)
Jul 12, 2016 1.450 1.500 1.450 1.483 2,082,547 +0.04(+3.04%)
Jul 11, 2016 1.479 1.483 1.431 1.439 2,016,955 -0.02(-1.60%)
Jul 08, 2016 1.446 1.463 1.419 1.462 2,248,629 +0.04(+2.52%)
Jul 07, 2016 1.430 1.449 1.420 1.427 1,345,782 +0.01(+0.44%)
Jul 06, 2016 1.418 1.427 1.405 1.420 1,155,379 -0.01(-0.71%)
Jul 05, 2016 1.431 1.432 1.409 1.430 1,703,485 -0.02(-1.19%)
Jul 01, 2016 1.445 1.448 1.448 1.448 1,903,901 +0.01(+0.60%)
Jun 30, 2016 1.426 1.442 1.413 1.439 1,458,926 +0.01(+1.04%)
Jun 29, 2016 1.396 1.437 1.396 1.424 2,454,929 +0.04(+2.76%)
Jun 28, 2016 1.377 1.416 1.377 1.386 2,944,149 +0.02(+1.43%)
Jun 27, 2016 1.385 1.393 1.348 1.367 1,837,822 -0.04(-2.56%)
Jun 24, 2016 1.415 1.441 1.397 1.402 2,350,311 -0.05(-3.54%)
Jun 23, 2016 1.448 1.459 1.438 1.454 1,451,888 +0.03(+1.91%)
Jun 22, 2016 1.421 1.441 1.413 1.427 1,295,075 +0.00(+0.33%)
Jun 21, 2016 1.403 1.423 1.388 1.422 1,205,637 +0.02(+1.62%)
Jun 20, 2016 1.417 1.420 1.393 1.399 1,929,606 +0.01(+0.56%)
Jun 17, 2016 1.396 1.401 1.381 1.391 1,460,785 +0.01(+0.45%)
Jun 16, 2016 1.370 1.387 1.345 1.385 1,853,656 +0.01(+0.68%)
Jun 15, 2016 1.359 1.379 1.345 1.376 3,126,013 +0.01(+0.80%)
Jun 14, 2016 1.409 1.416 1.363 1.365 7,750,518 -0.04(-3.10%)
Jun 13, 2016 1.425 1.442 1.409 1.409 1,722,665 -0.02(-1.47%)
Jun 10, 2016 1.452 1.461 1.420 1.430 1,846,155 -0.04(-2.71%)
Jun 09, 2016 1.473 1.481 1.466 1.469 1,137,430 -0.02(-1.15%)
Jun 08, 2016 1.487 1.497 1.476 1.487 1,406,476 +0.01(+0.58%)
Jun 07, 2016 1.480 1.498 1.469 1.478 1,772,384 +0.01(+1.01%)
Jun 06, 2016 1.473 1.488 1.461 1.463 2,078,585 +0.00(+0.05%)
Jun 03, 2016 1.459 1.470 1.452 1.462 2,693,718 -0.01(-0.53%)
Jun 02, 2016 1.435 1.473 1.434 1.470 1,831,181 +0.03(+1.89%)
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.