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

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

40.60 +0.47 (+1.17%)
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 (%)
Apr 30, 2018 106.58 107.57 105.94 106.52 24,665 +0.36(+0.33%)
Apr 27, 2018 105.69 106.35 104.92 106.17 24,704 +0.47(+0.45%)
Apr 26, 2018 105.87 106.58 105.16 105.69 29,180 +0.30(+0.28%)
Apr 25, 2018 104.86 105.58 103.62 105.40 24,136 +0.53(+0.51%)
Apr 24, 2018 106.52 108.24 104.51 104.86 120,119 -1.01(-0.95%)
Apr 23, 2018 103.09 106.11 103.09 105.87 41,013 +2.73(+2.64%)
Apr 20, 2018 103.68 103.86 101.61 103.15 25,868 -0.36(-0.34%)
Apr 19, 2018 104.27 105.93 103.18 103.50 26,490 -0.77(-0.74%)
Apr 18, 2018 104.69 106.29 104.21 104.27 27,747 -0.06(-0.06%)
Apr 17, 2018 102.02 106.47 101.07 104.33 42,430 +3.55(+3.53%)
Apr 16, 2018 96.57 101.07 96.57 100.78 38,430 +4.27(+4.42%)
Apr 13, 2018 97.40 97.85 96.16 96.51 27,773 -0.41(-0.43%)
Apr 12, 2018 98.94 99.79 96.63 96.93 29,470 -1.90(-1.92%)
Apr 11, 2018 97.58 99.29 97.22 98.82 30,976 +1.13(+1.15%)
Apr 10, 2018 96.99 98.23 95.98 97.70 58,264 +1.78(+1.85%)
Apr 09, 2018 96.57 97.52 95.03 95.92 69,579 +0.06(+0.06%)
Apr 06, 2018 97.40 98.35 94.86 95.86 47,921 -1.90(-1.94%)
Apr 05, 2018 94.50 98.47 94.50 97.76 42,503 +3.26(+3.45%)
Apr 04, 2018 93.02 95.27 92.60 94.50 24,947 -0.06(-0.06%)
Apr 03, 2018 94.26 95.15 92.07 94.56 29,262 +0.65(+0.69%)
Apr 02, 2018 94.73 96.51 93.25 93.90 27,853 -0.71(-0.75%)
Mar 29, 2018 94.62 94.62 94.62 0 +1.30(+1.40%)
Mar 28, 2018 92.25 94.38 91.53 93.31 47,259 +0.30(+0.32%)
Mar 27, 2018 93.85 94.32 90.88 93.02 56,620 -0.59(-0.63%)
Mar 26, 2018 94.20 94.50 92.07 93.61 50,510 +0.00(+0.00%)
Mar 23, 2018 95.62 95.62 93.31 93.61 52,418 -1.13(-1.19%)
Mar 22, 2018 96.16 96.39 93.90 94.73 53,787 -2.01(-2.08%)
Mar 21, 2018 94.97 96.99 94.79 96.75 44,881 +1.66(+1.74%)
Mar 20, 2018 96.93 96.93 94.36 95.09 44,575 -1.90(-1.95%)
Mar 19, 2018 99.30 99.30 94.93 96.99 63,407 -2.31(-2.33%)
Mar 16, 2018 97.40 100.01 97.40 99.30 48,269 +2.37(+2.44%)
Mar 15, 2018 102.85 103.33 92.25 96.93 108,548 -5.98(-5.81%)
Mar 14, 2018 104.75 104.75 102.31 102.91 23,416 -1.84(-1.75%)
Mar 13, 2018 104.92 104.92 103.62 104.75 21,246 +0.47(+0.45%)
Mar 12, 2018 102.73 104.45 102.52 104.27 28,980 +2.01(+1.97%)
Mar 09, 2018 102.02 102.97 101.61 102.26 20,874 +1.07(+1.05%)
Mar 08, 2018 102.97 102.97 100.36 101.19 22,095 -0.89(-0.87%)
Mar 07, 2018 103.33 101.43 102.08 28,961 -1.48(-1.43%)
Mar 06, 2018 103.15 103.86 102.26 103.56 28,169 +1.60(+1.57%)
Mar 05, 2018 101.96 102.79 101.34 101.96 56,468 +0.18(+0.17%)
Mar 02, 2018 102.26 102.56 100.13 101.78 70,668 -1.36(-1.32%)
Mar 01, 2018 104.15 104.69 102.85 103.15 61,369 -0.77(-0.74%)
Feb 28, 2018 107.53 107.53 103.74 103.92 47,806 -2.84(-2.66%)
Feb 27, 2018 108.12 108.36 106.58 106.76 45,605 -1.30(-1.21%)
Feb 26, 2018 109.37 110.04 107.83 108.06 39,289 -0.95(-0.87%)
Feb 23, 2018 110.91 110.91 108.00 109.01 35,364 -1.30(-1.18%)
Feb 22, 2018 111.86 112.45 109.39 110.32 41,343 -0.59(-0.53%)
Feb 21, 2018 111.44 112.45 110.79 110.91 27,522 +0.18(+0.16%)
Feb 20, 2018 112.21 113.16 109.96 110.73 23,843 -0.46(-0.41%)
Feb 16, 2018 111.19 111.19 111.19 0 -3.65(-3.18%)
Feb 15, 2018 113.16 115.25 113.04 114.84 41,184 +1.28(+1.12%)
Feb 14, 2018 112.41 115.71 111.71 113.56 14,743 +0.41(+0.36%)
Feb 13, 2018 111.36 113.80 110.91 113.16 19,468 +1.62(+1.46%)
Feb 12, 2018 111.13 112.06 109.64 111.54 35,335 +1.85(+1.69%)
Feb 09, 2018 110.50 111.94 108.06 109.68 59,541 -0.41(-0.37%)
Feb 08, 2018 113.56 114.44 110.09 110.09 24,848 -3.53(-3.11%)
Feb 07, 2018 112.81 112.99 112.12 113.62 66,291 +0.23(+0.20%)
Feb 06, 2018 107.19 114.20 107.19 113.39 55,461 +4.03(+3.68%)
Feb 05, 2018 112.58 114.03 109.05 109.36 59,855 -4.55(-3.99%)
Feb 02, 2018 117.50 117.50 113.10 113.91 56,641 -4.17(-3.53%)
Feb 01, 2018 115.13 118.32 115.13 118.08 34,101 +3.82(+3.35%)
Jan 31, 2018 115.53 117.50 114.09 114.26 39,757 -1.33(-1.15%)
Jan 30, 2018 117.04 117.04 116.64 115.59 52,324 -2.38(-2.01%)
Jan 29, 2018 122.08 122.08 117.56 117.97 64,412 -4.11(-3.37%)
Jan 26, 2018 122.20 120.17 122.08 68,767 +1.62(+1.35%)
Jan 25, 2018 121.04 121.85 119.53 120.46 76,474 +0.58(+0.48%)
Jan 24, 2018 119.88 120.81 118.78 119.88 88,524 +1.33(+1.12%)
Jan 23, 2018 117.27 118.72 116.17 118.55 111,512 +2.43(+2.10%)
Jan 22, 2018 113.91 117.16 113.10 116.11 176,821 +5.62(+5.09%)
Jan 19, 2018 109.80 110.61 108.93 110.50 40,825 +0.70(+0.63%)
Jan 18, 2018 111.25 111.42 109.28 109.80 48,663 -1.39(-1.25%)
Jan 17, 2018 112.70 112.70 110.38 111.19 29,599 -0.98(-0.88%)
Jan 16, 2018 113.86 114.62 111.83 112.17 33,512 -1.45(-1.27%)
Jan 12, 2018 113.62 113.62 113.62 0 +1.56(+1.40%)
Jan 11, 2018 111.25 111.89 110.20 112.06 38,890 +1.62(+1.47%)
Jan 10, 2018 109.28 109.80 108.64 110.44 24,869 +1.51(+1.38%)
Jan 09, 2018 109.39 109.57 108.47 108.93 28,405 +0.35(+0.32%)
Jan 08, 2018 109.45 110.55 108.00 108.58 36,432 -0.23(-0.21%)
Jan 05, 2018 109.97 109.97 107.13 108.81 18,610 -0.70(-0.64%)
Jan 04, 2018 108.81 109.51 108.06 109.51 43,635 +1.51(+1.40%)
Jan 03, 2018 106.55 108.23 105.26 108.00 59,720 +1.39(+1.30%)
Jan 02, 2018 102.27 106.61 102.27 106.61 69,185 +4.87(+4.78%)
Dec 29, 2017 101.75 101.75 101.75 0 +0.58(+0.57%)
Dec 28, 2017 100.36 101.28 99.49 101.17 58,571 +1.62(+1.63%)
Dec 27, 2017 100.30 102.44 99.49 99.54 83,081 -0.64(-0.64%)
Dec 26, 2017 101.63 102.27 99.78 100.18 107,054 +2.32(+2.37%)
Dec 22, 2017 93.75 97.86 93.75 97.86 85,671 +3.77(+4.00%)
Dec 21, 2017 93.40 95.14 93.05 94.10 83,935 +0.29(+0.31%)
Dec 20, 2017 94.97 95.43 93.34 93.81 66,912 -0.58(-0.61%)
Dec 19, 2017 96.70 97.28 94.04 94.39 68,257 -2.26(-2.34%)
Dec 18, 2017 95.84 97.81 95.84 96.65 78,045 +0.64(+0.66%)
Dec 15, 2017 96.53 97.52 95.55 96.01 62,413 -0.46(-0.48%)
Dec 14, 2017 95.37 97.23 95.02 96.47 42,143 +0.93(+0.97%)
Dec 13, 2017 95.08 95.66 94.39 95.55 51,586 +0.75(+0.79%)
Dec 12, 2017 94.62 96.18 93.98 94.79 62,109 +0.29(+0.31%)
Dec 11, 2017 91.32 94.62 91.08 94.50 86,134 +3.77(+4.15%)
Dec 08, 2017 90.91 91.49 90.10 90.74 61,790 +0.52(+0.58%)
Dec 07, 2017 89.29 90.79 88.77 90.22 94,231 +0.58(+0.65%)
Dec 06, 2017 91.43 91.55 89.42 89.64 61,247 -2.20(-2.40%)
Dec 05, 2017 92.36 93.52 91.66 91.84 51,995 -0.93(-1.00%)
Dec 04, 2017 94.50 94.91 92.47 92.76 56,736 -0.98(-1.05%)
Dec 01, 2017 93.23 95.26 91.91 93.75 86,360 +1.62(+1.76%)
Nov 30, 2017 88.30 92.13 88.13 92.13 84,075 +4.35(+4.95%)
Nov 29, 2017 87.84 88.59 86.39 87.78 65,605 +0.17(+0.20%)
Nov 28, 2017 90.68 91.55 86.91 87.61 88,981 -2.78(-3.08%)
Nov 27, 2017 92.36 92.36 90.04 90.39 32,714 -1.56(-1.70%)
Nov 24, 2017 92.88 92.94 91.93 91.95 15,816 -0.52(-0.56%)
Nov 22, 2017 92.65 92.88 91.26 92.47 29,297 +0.12(+0.13%)
Nov 21, 2017 91.61 92.71 89.87 92.36 54,962 +1.35(+1.48%)
Nov 20, 2017 92.99 94.74 90.33 91.01 67,645 -2.14(-2.30%)
Nov 17, 2017 92.08 93.16 91.58 93.16 25,156 +1.64(+1.79%)
Nov 16, 2017 92.54 92.54 90.84 91.52 47,278 -0.34(-0.37%)
Nov 15, 2017 90.67 92.37 90.33 91.86 43,027 +0.90(+0.99%)
Nov 14, 2017 91.91 92.14 90.17 90.96 43,157 -1.86(-2.01%)
Nov 13, 2017 95.98 95.98 91.75 92.82 34,592 -2.71(-2.84%)
Nov 10, 2017 97.33 97.95 95.47 95.53 20,106 -2.09(-2.14%)
Nov 09, 2017 97.22 98.85 96.77 97.61 9,796 -0.17(-0.17%)
Nov 08, 2017 98.29 98.40 96.82 97.78 24,983 -1.13(-1.14%)
Nov 07, 2017 97.11 99.86 96.80 98.91 27,036 +1.69(+1.74%)
Nov 06, 2017 96.03 97.27 95.18 97.22 22,506 +1.69(+1.77%)
Nov 03, 2017 95.36 96.01 94.91 95.53 14,295 +0.62(+0.65%)
Nov 02, 2017 97.44 98.35 94.74 94.90 32,284 -3.67(-3.72%)
Nov 01, 2017 95.92 99.25 95.92 98.57 35,243 +3.27(+3.43%)
Oct 31, 2017 95.64 96.60 94.90 95.30 36,021 -0.17(-0.18%)
Oct 30, 2017 95.47 96.99 95.25 95.47 27,740 +0.28(+0.30%)
Oct 27, 2017 94.40 95.64 94.06 95.19 33,488 +1.47(+1.57%)
Oct 26, 2017 92.20 94.28 91.41 93.72 37,201 +2.20(+2.40%)
Oct 25, 2017 93.72 93.72 90.62 91.52 38,641 -2.43(-2.58%)
Oct 24, 2017 95.58 95.58 93.49 93.95 32,695 -0.96(-1.01%)
Oct 23, 2017 96.09 96.65 94.51 94.90 25,107 -0.56(-0.59%)
Oct 20, 2017 97.16 97.56 95.47 95.47 22,347 -1.69(-1.74%)
Oct 19, 2017 97.27 97.39 96.43 97.16 17,903 -0.23(-0.23%)
Oct 18, 2017 98.85 99.02 97.05 97.39 27,640 -1.69(-1.71%)
Oct 17, 2017 99.81 99.98 98.80 99.08 22,042 -0.68(-0.68%)
Oct 16, 2017 101.22 101.74 99.59 99.76 36,460 -1.07(-1.06%)
Oct 13, 2017 103.37 103.37 100.49 100.83 28,047 -2.37(-2.30%)
Oct 12, 2017 103.03 103.65 102.24 103.20 14,718 -0.45(-0.44%)
Oct 11, 2017 103.54 103.98 103.54 103.65 11,183 -0.17(-0.16%)
Oct 10, 2017 103.76 103.93 102.92 103.82 25,017 +1.02(+0.99%)
Oct 09, 2017 103.59 103.59 102.57 102.80 12,270 -0.11(-0.11%)
Oct 06, 2017 103.20 103.82 102.82 102.92 23,596 -0.96(-0.92%)
Oct 05, 2017 102.97 103.88 102.51 103.88 17,729 +1.07(+1.04%)
Oct 04, 2017 102.01 102.80 101.59 102.80 22,684 +0.85(+0.83%)
Oct 03, 2017 101.96 102.13 101.74 101.96 11,458 +0.00(+0.00%)
Oct 02, 2017 102.30 102.35 101.39 101.96 12,340 -0.28(-0.28%)
Sep 29, 2017 101.34 103.03 101.34 102.24 13,384 +0.45(+0.44%)
Sep 28, 2017 102.64 102.80 101.53 101.79 6,707 -0.17(-0.17%)
Sep 27, 2017 103.31 103.48 101.64 101.96 11,497 -1.24(-1.20%)
Sep 26, 2017 102.07 103.65 101.90 103.20 12,911 +0.90(+0.88%)
Sep 25, 2017 101.17 102.52 101.17 102.30 23,947 +1.18(+1.17%)
Sep 22, 2017 102.01 102.64 100.77 101.11 14,980 -0.28(-0.28%)
Sep 21, 2017 103.26 103.26 101.17 101.39 10,962 -1.69(-1.64%)
Sep 20, 2017 103.48 103.99 102.47 103.09 15,760 +0.22(+0.22%)
Sep 19, 2017 102.92 103.59 102.36 102.86 29,434 +0.06(+0.06%)
Sep 18, 2017 101.22 103.09 100.86 102.80 30,080 +1.64(+1.62%)
Sep 15, 2017 101.79 102.35 101.11 101.17 17,818 -0.85(-0.83%)
Sep 14, 2017 101.90 102.80 101.68 102.01 17,600 +0.22(+0.22%)
Sep 13, 2017 101.51 102.24 101.34 101.79 21,689 +0.34(+0.33%)
Sep 12, 2017 101.56 101.79 101.28 101.45 20,510 +0.06(+0.06%)
Sep 11, 2017 101.62 102.80 101.39 101.39 32,793 -0.22(-0.22%)
Sep 08, 2017 103.03 103.37 101.62 101.62 22,381 -1.41(-1.37%)
Sep 07, 2017 103.09 103.38 101.84 103.03 35,785 +0.23(+0.22%)
Sep 06, 2017 101.62 102.92 100.89 102.80 28,770 +1.24(+1.22%)
Sep 05, 2017 102.35 102.71 101.00 101.56 13,836 -0.96(-0.94%)
Sep 01, 2017 100.66 102.94 100.38 102.52 32,754 +2.65(+2.66%)
Aug 31, 2017 97.90 100.83 97.73 99.87 39,677 +2.48(+2.55%)
Aug 30, 2017 96.88 98.01 95.92 97.39 37,726 +0.06(+0.06%)
Aug 29, 2017 97.27 97.95 96.71 97.33 21,133 -0.90(-0.92%)
Aug 28, 2017 99.02 99.59 97.22 98.23 23,683 -0.56(-0.57%)
Aug 25, 2017 99.31 99.59 98.80 98.80 12,874 -0.39(-0.40%)
Aug 24, 2017 99.98 100.57 98.69 99.19 18,923 -0.28(-0.28%)
Aug 23, 2017 99.81 100.77 99.36 99.48 24,788 -0.56(-0.56%)
Aug 22, 2017 99.08 100.27 98.12 100.04 31,673 +1.37(+1.39%)
Aug 21, 2017 98.56 99.01 98.07 98.67 15,431 +0.50(+0.51%)
Aug 18, 2017 98.51 98.51 96.91 98.18 22,145 -0.28(-0.28%)
Aug 17, 2017 99.66 99.72 98.40 98.45 19,716 -0.11(-0.11%)
Aug 16, 2017 98.89 98.95 97.79 98.56 17,391 -0.17(-0.17%)
Aug 15, 2017 99.50 99.55 97.90 98.73 16,969 -1.32(-1.32%)
Aug 14, 2017 101.04 101.15 99.44 100.05 11,732 +0.28(+0.28%)
Aug 11, 2017 99.94 101.81 97.90 99.77 37,522 -1.27(-1.25%)
Aug 10, 2017 102.36 102.42 100.82 101.04 10,982 -1.32(-1.29%)
Aug 09, 2017 100.60 102.42 100.38 102.36 16,327 +1.60(+1.58%)
Aug 08, 2017 101.20 102.22 100.54 100.77 32,090 -2.37(-2.30%)
Aug 07, 2017 103.96 104.40 102.80 103.13 17,394 -1.60(-1.52%)
Aug 04, 2017 106.00 106.00 104.35 104.73 8,307 -0.99(-0.94%)
Aug 03, 2017 106.61 107.08 105.34 105.72 12,220 -0.94(-0.88%)
Aug 02, 2017 107.10 108.53 106.55 106.66 10,687 -0.55(-0.51%)
Aug 01, 2017 106.27 107.71 106.25 107.21 13,110 +0.77(+0.73%)
Jul 31, 2017 106.27 108.10 106.16 106.44 10,071 -0.39(-0.36%)
Jul 28, 2017 107.16 107.87 105.83 106.83 10,430 +0.00(+0.00%)
Jul 27, 2017 107.10 107.86 106.61 106.83 8,965 +0.06(+0.05%)
Jul 26, 2017 107.49 108.17 106.66 106.77 11,896 -0.44(-0.41%)
Jul 25, 2017 108.92 108.92 106.66 107.21 7,699 -0.77(-0.71%)
Jul 24, 2017 107.38 108.09 106.62 107.98 11,946 +1.76(+1.66%)
Jul 21, 2017 105.83 107.38 105.17 106.22 13,443 +0.22(+0.21%)
Jul 20, 2017 105.89 103.85 106.00 19,678 +0.11(+0.10%)
Jul 19, 2017 106.38 106.77 105.19 105.89 23,433 +0.00(+0.00%)
Jul 18, 2017 107.16 107.16 105.39 105.89 13,154 -1.16(-1.08%)
Jul 17, 2017 106.99 107.43 105.61 107.05 15,807 +0.44(+0.41%)
Jul 14, 2017 105.23 107.27 105.07 106.61 10,669 +1.32(+1.26%)
Jul 13, 2017 104.90 106.03 104.18 105.28 20,172 +0.22(+0.21%)
Jul 12, 2017 104.24 105.45 103.69 105.06 15,777 +1.49(+1.44%)
Jul 11, 2017 103.46 104.35 103.29 103.57 13,008 -0.66(-0.64%)
Jul 10, 2017 104.46 105.01 103.94 104.24 10,207 -0.11(-0.11%)
Jul 07, 2017 104.46 105.50 103.35 104.35 11,584 -0.38(-0.37%)
Jul 06, 2017 106.05 106.77 104.62 104.73 11,045 -1.43(-1.35%)
Jul 05, 2017 107.49 107.65 105.34 106.16 13,553 -0.77(-0.72%)
Jul 03, 2017 106.38 108.48 106.38 106.94 4,967 +0.66(+0.62%)
Jun 30, 2017 104.62 107.82 104.21 106.27 15,448 +2.81(+2.72%)
Jun 29, 2017 103.19 104.57 102.86 103.46 19,167 +0.39(+0.37%)
Jun 28, 2017 102.64 104.57 102.13 103.08 26,056 +0.88(+0.86%)
Jun 27, 2017 103.13 104.12 102.09 102.20 17,160 -0.39(-0.38%)
Jun 26, 2017 101.70 102.91 100.66 102.58 23,254 +0.72(+0.70%)
Jun 23, 2017 99.39 101.87 98.56 101.87 15,094 +3.36(+3.41%)
Jun 22, 2017 98.62 100.05 97.95 98.51 33,023 +0.17(+0.17%)
Jun 21, 2017 99.94 100.71 97.95 98.34 30,047 -1.49(-1.49%)
Jun 20, 2017 99.06 100.54 96.80 99.83 69,455 -0.11(-0.11%)
Jun 19, 2017 100.43 100.60 98.49 99.94 22,210 -0.06(-0.06%)
Jun 16, 2017 98.78 100.49 98.45 99.99 16,356 +1.43(+1.45%)
Jun 15, 2017 99.83 99.83 97.95 98.56 24,275 -2.04(-2.03%)
Jun 14, 2017 103.63 103.63 99.83 100.60 47,726 -2.92(-2.82%)
Jun 13, 2017 103.85 104.68 103.20 103.52 10,794 -0.11(-0.11%)
Jun 12, 2017 104.18 104.29 103.24 103.63 8,731 +0.33(+0.32%)
Jun 09, 2017 102.14 104.24 102.14 103.30 15,330 +0.44(+0.43%)
Jun 08, 2017 101.98 102.93 101.92 102.86 17,658 +0.77(+0.76%)
Jun 07, 2017 104.46 105.39 102.09 102.09 34,949 -2.92(-2.78%)
Jun 06, 2017 104.24 105.21 104.12 105.01 10,285 +0.61(+0.58%)
Jun 05, 2017 104.40 104.95 104.02 104.40 19,726 -1.05(-0.99%)
Jun 02, 2017 106.72 107.16 105.39 105.45 14,207 -1.76(-1.64%)
Jun 01, 2017 105.50 107.60 105.33 107.21 26,492 +2.59(+2.48%)
May 31, 2017 104.29 106.83 104.12 104.62 33,065 -0.55(-0.52%)
May 30, 2017 106.33 106.47 104.95 105.17 17,910 -1.43(-1.34%)
May 26, 2017 107.93 108.01 106.38 106.61 13,973 -0.94(-0.87%)
May 25, 2017 109.30 109.91 107.27 107.54 23,102 -1.76(-1.61%)
May 24, 2017 111.23 111.23 109.08 109.30 12,050 -1.05(-0.95%)
May 23, 2017 111.45 111.45 110.08 110.35 16,750 +0.00(+0.00%)
May 22, 2017 111.29 111.45 109.53 110.35 20,592 -0.04(-0.04%)
May 19, 2017 109.80 110.61 109.15 110.39 12,292 +1.30(+1.19%)
May 18, 2017 108.02 109.37 107.16 109.10 21,360 +0.70(+0.65%)
May 17, 2017 109.53 109.66 108.19 108.40 21,876 -0.86(-0.79%)
May 16, 2017 109.58 109.75 109.10 109.26 21,088 +0.00(+0.00%)
May 15, 2017 109.10 110.18 108.94 109.26 11,383 +0.97(+0.90%)
May 12, 2017 108.83 108.99 108.02 108.29 11,282 +0.27(+0.25%)
May 11, 2017 108.40 108.94 107.86 108.02 25,254 -0.59(-0.55%)
May 10, 2017 107.80 108.77 107.21 108.61 19,844 +1.35(+1.26%)
May 09, 2017 107.64 108.07 106.75 107.26 14,963 -0.92(-0.85%)
May 08, 2017 108.72 109.15 107.86 108.18 15,259 -0.54(-0.50%)
May 05, 2017 106.24 108.85 105.64 108.72 17,367 +2.54(+2.39%)
May 04, 2017 107.64 107.64 104.13 106.18 27,757 -2.00(-1.85%)
May 03, 2017 110.02 110.02 107.91 108.18 10,276 -1.40(-1.28%)
May 02, 2017 110.45 110.61 108.99 109.58 14,773 +0.00(+0.00%)
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.