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

Tortoise Power and Energy Infrastructure Fund, Inc. (NY: TPZ )

15.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2016 11.81 11.94 11.65 11.70 40,893 +0.13(+1.08%)
Nov 29, 2016 11.56 11.70 11.48 11.57 30,906 -0.09(-0.75%)
Nov 28, 2016 11.74 11.74 11.58 11.66 30,584 -0.03(-0.23%)
Nov 25, 2016 11.70 11.73 11.68 11.69 9,593 +0.00(+0.00%)
Nov 23, 2016 11.69 11.69 11.69 0 -0.03(-0.23%)
Nov 22, 2016 11.73 11.75 11.63 11.71 57,865 +0.10(+0.89%)
Nov 21, 2016 11.67 11.72 11.60 11.61 26,440 +0.10(+0.83%)
Nov 18, 2016 11.56 11.57 11.40 11.52 32,473 +0.02(+0.19%)
Nov 17, 2016 11.49 11.53 11.47 11.49 25,337 +0.02(+0.14%)
Nov 16, 2016 11.45 11.50 11.39 11.48 18,968 +0.05(+0.48%)
Nov 15, 2016 11.26 11.49 11.26 11.42 36,940 +0.12(+1.06%)
Nov 14, 2016 11.26 11.31 11.04 11.30 49,822 +0.07(+0.62%)
Nov 11, 2016 11.26 11.29 11.16 11.23 20,448 -0.07(-0.62%)
Nov 10, 2016 11.20 11.39 11.20 11.30 43,651 +0.12(+1.03%)
Nov 09, 2016 11.03 11.23 10.99 11.19 29,604 +0.12(+1.07%)
Nov 08, 2016 11.10 11.35 10.91 11.07 28,968 +0.01(+0.10%)
Nov 07, 2016 11.04 11.45 10.92 11.06 17,636 +0.07(+0.64%)
Nov 04, 2016 11.01 11.04 10.94 10.99 29,038 -0.06(-0.54%)
Nov 03, 2016 11.07 11.07 11.05 11.05 19,762 -0.08(-0.73%)
Nov 02, 2016 11.29 11.31 11.05 11.13 26,877 -0.17(-1.54%)
Nov 01, 2016 11.30 11.37 11.26 11.30 20,184 +0.02(+0.20%)
Oct 31, 2016 11.56 11.87 11.25 11.28 49,365 -0.25(-2.16%)
Oct 28, 2016 11.65 11.65 11.53 11.53 19,140 -0.07(-0.63%)
Oct 27, 2016 11.68 11.72 11.59 11.61 22,016 -0.07(-0.58%)
Oct 26, 2016 11.64 11.67 11.48 11.67 32,228 +0.01(+0.09%)
Oct 25, 2016 11.60 11.67 11.57 11.66 28,830 +0.01(+0.05%)
Oct 24, 2016 11.66 11.66 11.54 11.66 30,017 +0.05(+0.47%)
Oct 21, 2016 11.62 11.65 11.56 11.60 23,754 +0.03(+0.28%)
Oct 20, 2016 11.56 11.61 11.39 11.57 24,172 +0.05(+0.40%)
Oct 19, 2016 11.44 11.60 11.34 11.52 37,760 +0.11(+0.99%)
Oct 18, 2016 11.31 11.43 11.31 11.41 44,377 +0.16(+1.39%)
Oct 17, 2016 11.50 11.55 11.04 11.25 167,235 -0.27(-2.34%)
Oct 14, 2016 11.68 11.69 11.46 11.52 27,235 -0.10(-0.84%)
Oct 13, 2016 11.61 11.66 11.60 11.62 9,078 -0.06(-0.55%)
Oct 12, 2016 11.75 11.87 11.64 11.69 21,742 +0.00(+0.00%)
Oct 11, 2016 11.83 11.98 11.60 11.69 47,556 -0.13(-1.10%)
Oct 10, 2016 11.72 11.90 11.70 11.82 21,084 +0.13(+1.11%)
Oct 07, 2016 11.62 11.83 11.62 11.69 19,084 +0.06(+0.56%)
Oct 06, 2016 11.75 11.86 11.61 11.62 29,869 -0.09(-0.74%)
Oct 05, 2016 11.82 11.98 11.64 11.71 68,942 -0.03(-0.28%)
Oct 04, 2016 11.99 11.99 11.61 11.74 81,027 -0.23(-1.94%)
Oct 03, 2016 12.12 12.12 11.92 11.97 42,201 -0.09(-0.72%)
Sep 30, 2016 12.06 12.12 11.97 12.06 38,273 +0.08(+0.63%)
Sep 29, 2016 12.06 12.06 11.93 11.98 32,538 -0.03(-0.27%)
Sep 28, 2016 11.87 12.05 11.70 12.01 95,740 +0.08(+0.63%)
Sep 27, 2016 11.86 11.98 11.71 11.94 32,874 +0.08(+0.64%)
Sep 26, 2016 11.87 11.87 11.75 11.86 14,342 +0.04(+0.32%)
Sep 23, 2016 11.79 11.87 11.76 11.83 16,077 +0.04(+0.37%)
Sep 22, 2016 11.60 11.84 11.60 11.78 27,050 +0.21(+1.82%)
Sep 21, 2016 11.68 11.68 11.49 11.57 20,881 +0.13(+1.10%)
Sep 20, 2016 11.49 11.53 11.42 11.45 39,576 +0.01(+0.10%)
Sep 19, 2016 11.44 11.57 11.39 11.44 20,921 +0.07(+0.61%)
Sep 16, 2016 11.30 11.37 11.19 11.37 35,836 -0.01(-0.06%)
Sep 15, 2016 11.37 11.44 11.31 11.37 46,076 +0.02(+0.15%)
Sep 14, 2016 11.34 11.41 11.27 11.35 13,522 +0.07(+0.59%)
Sep 13, 2016 11.42 11.46 11.16 11.29 64,219 -0.14(-1.24%)
Sep 12, 2016 11.41 11.55 11.40 11.43 31,831 -0.02(-0.19%)
Sep 09, 2016 11.74 11.74 11.40 11.45 62,632 -0.26(-2.20%)
Sep 08, 2016 11.73 11.78 11.69 11.71 33,536 +0.03(+0.23%)
Sep 07, 2016 11.74 11.78 11.59 11.68 32,738 +0.06(+0.51%)
Sep 06, 2016 11.67 11.70 11.62 11.62 24,646 +0.05(+0.42%)
Sep 02, 2016 11.62 11.57 11.57 11.57 47,916 +0.08(+0.70%)
Sep 01, 2016 11.57 11.59 11.40 11.49 42,157 -0.08(-0.65%)
Aug 31, 2016 11.63 11.63 11.49 11.57 49,406 +0.03(+0.28%)
Aug 30, 2016 11.55 11.62 11.42 11.54 98,225 +0.06(+0.56%)
Aug 29, 2016 11.53 11.56 11.41 11.47 27,293 +0.03(+0.23%)
Aug 26, 2016 11.47 11.69 11.40 11.45 29,587 -0.02(-0.14%)
Aug 25, 2016 11.61 11.61 11.40 11.46 30,687 -0.09(-0.74%)
Aug 24, 2016 11.56 11.59 11.48 11.55 62,282 +0.07(+0.61%)
Aug 23, 2016 11.41 11.61 11.41 11.48 47,236 +0.12(+1.04%)
Aug 22, 2016 11.32 11.56 11.25 11.36 72,367 +0.07(+0.64%)
Aug 19, 2016 11.34 11.36 11.26 11.29 43,161 +0.00(+0.00%)
Aug 18, 2016 11.05 11.30 11.05 11.29 47,349 +0.19(+1.68%)
Aug 17, 2016 10.98 11.10 10.95 11.10 39,266 +0.14(+1.26%)
Aug 16, 2016 10.98 10.98 10.91 10.96 61,519 +0.01(+0.05%)
Aug 15, 2016 10.87 10.98 10.87 10.96 40,262 +0.07(+0.69%)
Aug 12, 2016 10.84 10.91 10.82 10.88 22,420 +0.13(+1.24%)
Aug 11, 2016 10.75 10.82 10.73 10.75 40,271 +0.04(+0.35%)
Aug 10, 2016 10.79 10.79 10.65 10.71 29,072 -0.03(-0.30%)
Aug 09, 2016 10.75 10.79 10.70 10.74 55,874 -0.01(-0.05%)
Aug 08, 2016 10.72 10.79 10.67 10.75 43,801 +0.11(+1.00%)
Aug 05, 2016 10.70 10.86 10.54 10.64 54,836 +0.02(+0.20%)
Aug 04, 2016 10.63 10.91 10.54 10.62 76,379 +0.05(+0.50%)
Aug 03, 2016 10.52 10.59 10.48 10.57 35,145 +0.13(+1.28%)
Aug 02, 2016 10.50 10.75 10.37 10.43 23,069 -0.07(-0.66%)
Aug 01, 2016 10.74 10.74 10.49 10.50 81,927 -0.21(-1.99%)
Jul 29, 2016 10.75 10.75 10.63 10.72 55,617 -0.04(-0.35%)
Jul 28, 2016 10.81 10.81 10.70 10.75 31,171 +0.01(+0.10%)
Jul 27, 2016 10.74 10.86 10.73 10.74 31,370 -0.05(-0.49%)
Jul 26, 2016 10.80 10.84 10.74 10.80 25,192 +0.01(+0.05%)
Jul 25, 2016 10.77 10.80 10.71 10.79 58,856 -0.01(-0.11%)
Jul 22, 2016 10.70 10.83 10.70 10.80 31,368 +0.07(+0.65%)
Jul 21, 2016 10.79 10.96 10.72 10.73 98,334 -0.02(-0.22%)
Jul 20, 2016 10.69 10.77 10.65 10.76 28,328 +0.07(+0.65%)
Jul 19, 2016 10.66 10.69 10.65 10.69 26,804 +0.03(+0.30%)
Jul 18, 2016 10.59 10.66 10.57 10.66 28,100 +0.09(+0.85%)
Jul 15, 2016 10.62 10.62 10.52 10.57 72,890 -0.02(-0.15%)
Jul 14, 2016 10.53 10.59 10.51 10.58 67,891 +0.07(+0.66%)
Jul 13, 2016 10.62 10.62 10.43 10.51 57,135 -0.01(-0.05%)
Jul 12, 2016 10.49 10.58 10.44 10.52 66,047 +0.14(+1.33%)
Jul 11, 2016 10.42 10.42 10.36 10.38 96,378 +0.02(+0.20%)
Jul 08, 2016 10.36 10.28 10.28 10.36 50,866 +0.08(+0.77%)
Jul 07, 2016 10.36 10.39 10.25 10.28 98,050 +0.03(+0.31%)
Jul 06, 2016 10.26 10.33 10.15 10.25 61,400 -0.07(-0.72%)
Jul 05, 2016 10.28 10.39 10.21 10.32 89,915 -0.04(-0.41%)
Jul 01, 2016 10.42 10.36 10.36 10.36 80,773 +0.01(+0.05%)
Jun 30, 2016 10.45 10.45 10.31 10.36 100,853 -0.03(-0.26%)
Jun 29, 2016 10.43 10.43 10.34 10.39 99,177 +0.09(+0.88%)
Jun 28, 2016 10.20 10.30 10.13 10.30 64,654 +0.31(+3.13%)
Jun 27, 2016 10.22 10.23 9.935 9.983 32,549 -0.29(-2.79%)
Jun 24, 2016 10.30 10.43 10.28 10.27 47,809 -0.19(-1.82%)
Jun 23, 2016 10.36 10.59 10.31 10.46 40,390 +0.21(+2.02%)
Jun 22, 2016 10.26 10.26 10.17 10.25 42,834 +0.03(+0.31%)
Jun 21, 2016 10.12 10.25 10.07 10.22 70,038 +0.12(+1.17%)
Jun 20, 2016 10.22 10.22 10.08 10.10 82,775 +0.08(+0.80%)
Jun 17, 2016 10.01 10.15 10.01 10.02 39,276 +0.02(+0.21%)
Jun 16, 2016 10.01 10.02 9.823 10.00 37,437 -0.01(-0.05%)
Jun 15, 2016 9.934 10.01 9.873 10.01 68,674 +0.06(+0.58%)
Jun 14, 2016 9.976 10.02 9.876 9.949 156,057 -0.05(-0.53%)
Jun 13, 2016 10.03 10.08 9.969 10.00 29,284 -0.11(-1.04%)
Jun 10, 2016 10.22 10.22 10.11 10.11 48,276 -0.17(-1.64%)
Jun 09, 2016 10.13 10.28 10.13 10.28 54,410 -0.01(-0.10%)
Jun 08, 2016 10.27 10.37 10.21 10.29 63,290 +0.05(+0.51%)
Jun 07, 2016 10.20 10.26 10.13 10.23 79,253 +0.12(+1.20%)
Jun 06, 2016 9.997 10.16 9.997 10.11 64,799 +0.12(+1.21%)
Jun 03, 2016 10.01 10.08 9.918 9.992 49,663 -0.05(-0.52%)
Jun 02, 2016 10.01 10.11 9.928 10.04 206,465 +0.03(+0.32%)
Jun 01, 2016 9.886 10.05 9.886 10.01 40,370 +0.08(+0.85%)
May 31, 2016 10.03 10.07 9.897 9.928 66,132 -0.02(-0.21%)
May 27, 2016 9.944 9.949 9.949 9.949 20,705 -0.05(-0.53%)
May 26, 2016 10.01 10.05 9.943 10.00 96,271 +0.00(+0.00%)
May 25, 2016 9.992 10.05 9.965 10.00 47,894 +0.06(+0.64%)
May 24, 2016 9.992 9.992 9.897 9.939 27,510 -0.04(-0.42%)
May 23, 2016 9.960 10.03 9.939 9.981 36,065 -0.02(-0.21%)
May 20, 2016 9.876 10.07 9.874 10.00 52,303 +0.17(+1.69%)
May 19, 2016 9.810 9.917 9.774 9.836 64,389 -0.02(-0.21%)
May 18, 2016 9.899 9.951 9.831 9.857 110,827 -0.05(-0.48%)
May 17, 2016 9.862 10.00 9.821 9.904 80,215 +0.04(+0.42%)
May 16, 2016 9.831 9.894 9.742 9.862 66,118 +0.37(+3.85%)
May 13, 2016 9.826 9.972 9.496 9.496 36,161 -0.34(-3.46%)
May 12, 2016 9.716 9.852 9.706 9.836 41,933 +0.14(+1.46%)
May 11, 2016 9.768 9.779 9.549 9.695 45,633 -0.02(-0.22%)
May 10, 2016 9.716 9.773 9.648 9.716 38,890 -0.01(-0.05%)
May 09, 2016 9.653 9.742 9.528 9.721 124,797 -0.00(-0.00%)
May 06, 2016 9.732 9.805 9.664 9.721 25,026 -0.05(-0.48%)
May 05, 2016 9.862 9.915 9.674 9.768 20,498 +0.05(+0.54%)
May 04, 2016 9.690 9.737 9.591 9.716 61,327 +0.05(+0.49%)
May 03, 2016 9.742 9.753 9.604 9.669 65,735 -0.17(-1.70%)
May 02, 2016 9.946 9.946 9.711 9.836 73,426 -0.09(-0.90%)
Apr 29, 2016 9.852 10.01 9.805 9.925 62,257 +0.12(+1.23%)
Apr 28, 2016 9.868 9.920 9.802 9.805 64,657 -0.05(-0.48%)
Apr 27, 2016 9.805 9.915 9.805 9.852 28,093 +0.13(+1.29%)
Apr 26, 2016 9.695 9.794 9.695 9.726 42,007 +0.02(+0.22%)
Apr 25, 2016 9.695 9.742 9.643 9.706 42,439 -0.01(-0.05%)
Apr 22, 2016 9.674 9.721 9.674 9.711 26,644 +0.14(+1.42%)
Apr 21, 2016 9.601 9.721 9.575 9.575 64,349 +0.02(+0.17%)
Apr 20, 2016 9.538 9.674 9.481 9.559 103,073 +0.02(+0.19%)
Apr 19, 2016 9.271 9.562 9.271 9.541 39,703 +0.23(+2.51%)
Apr 18, 2016 9.032 9.323 9.032 9.307 39,923 +0.17(+1.82%)
Apr 15, 2016 9.167 9.242 9.141 9.141 21,678 -0.14(-1.46%)
Apr 14, 2016 9.292 9.354 9.177 9.276 41,296 +0.00(+0.00%)
Apr 13, 2016 9.172 9.312 9.115 9.276 73,541 +0.05(+0.51%)
Apr 12, 2016 9.016 9.276 9.016 9.229 77,857 +0.21(+2.36%)
Apr 11, 2016 9.037 9.110 8.949 9.016 51,142 +0.04(+0.46%)
Apr 08, 2016 8.897 9.001 8.897 8.975 52,669 +0.18(+2.01%)
Apr 07, 2016 8.736 8.829 8.684 8.798 61,486 +0.03(+0.30%)
Apr 06, 2016 8.673 8.798 8.673 8.772 58,465 +0.15(+1.75%)
Apr 05, 2016 8.731 8.871 8.606 8.622 64,121 -0.12(-1.43%)
Apr 04, 2016 9.027 9.105 8.744 8.746 54,606 -0.21(-2.38%)
Apr 01, 2016 8.959 9.198 8.834 8.959 128,136 -0.07(-0.81%)
Mar 31, 2016 8.866 9.099 8.787 9.032 53,231 +0.18(+1.99%)
Mar 30, 2016 8.902 8.985 8.694 8.855 37,316 +0.03(+0.29%)
Mar 29, 2016 8.492 8.845 8.492 8.829 52,885 +0.20(+2.29%)
Mar 28, 2016 8.622 8.637 8.523 8.632 70,113 -0.01(-0.12%)
Mar 24, 2016 8.523 8.642 8.642 8.642 39,470 -0.01(-0.06%)
Mar 23, 2016 8.725 8.834 8.606 8.648 60,515 -0.20(-2.29%)
Mar 22, 2016 8.699 8.871 8.699 8.850 34,919 +0.10(+1.16%)
Mar 21, 2016 8.790 8.842 8.677 8.749 36,887 -0.07(-0.76%)
Mar 18, 2016 8.795 8.955 8.728 8.816 32,189 +0.09(+1.06%)
Mar 17, 2016 8.697 8.842 8.687 8.723 26,102 +0.12(+1.38%)
Mar 16, 2016 8.419 8.707 8.419 8.604 37,129 +0.18(+2.14%)
Mar 15, 2016 8.352 8.424 8.213 8.424 52,887 +0.02(+0.25%)
Mar 14, 2016 8.336 8.414 8.316 8.403 31,097 +0.01(+0.12%)
Mar 11, 2016 8.336 8.486 8.336 8.393 46,017 +0.10(+1.18%)
Mar 10, 2016 8.295 8.362 8.254 8.295 41,835 -0.04(-0.43%)
Mar 09, 2016 8.352 8.470 8.300 8.331 43,905 +0.00(+0.00%)
Mar 08, 2016 8.610 8.610 8.295 8.331 59,160 -0.28(-3.29%)
Mar 07, 2016 8.398 8.615 8.398 8.615 50,940 +0.12(+1.40%)
Mar 04, 2016 8.506 8.548 8.357 8.496 39,992 +0.07(+0.86%)
Mar 03, 2016 8.115 8.424 8.115 8.424 62,758 +0.23(+2.77%)
Mar 02, 2016 7.965 8.213 7.914 8.197 34,978 +0.19(+2.38%)
Mar 01, 2016 7.939 8.006 7.785 8.006 47,303 +0.18(+2.24%)
Feb 29, 2016 7.836 7.892 7.671 7.831 67,546 +0.19(+2.50%)
Feb 26, 2016 7.754 7.831 7.630 7.640 84,726 +0.01(+0.14%)
Feb 25, 2016 7.651 7.671 7.584 7.630 39,278 -0.06(-0.74%)
Feb 24, 2016 7.584 7.733 7.424 7.687 455,035 -0.02(-0.27%)
Feb 23, 2016 7.816 7.852 7.656 7.707 63,294 -0.15(-1.97%)
Feb 22, 2016 7.738 7.991 7.682 7.862 290,636 +0.30(+3.95%)
Feb 19, 2016 7.424 7.584 7.424 7.563 75,299 +0.02(+0.27%)
Feb 18, 2016 7.542 7.615 7.424 7.542 73,896 +0.08(+1.02%)
Feb 17, 2016 7.226 7.630 7.073 7.466 119,740 +0.34(+4.80%)
Feb 16, 2016 6.848 7.124 6.848 7.124 60,227 +0.37(+5.52%)
Feb 12, 2016 6.522 6.751 6.751 6.751 143,725 +0.36(+5.59%)
Feb 11, 2016 6.471 6.649 6.294 6.394 86,901 -0.27(-3.99%)
Feb 10, 2016 6.654 6.808 6.568 6.659 71,776 -0.04(-0.61%)
Feb 09, 2016 6.726 6.925 6.568 6.700 149,854 -0.36(-5.13%)
Feb 08, 2016 7.717 7.717 6.976 7.063 85,927 -0.47(-6.24%)
Feb 05, 2016 7.579 7.706 7.497 7.533 52,338 -0.15(-1.93%)
Feb 04, 2016 7.574 7.752 7.479 7.681 99,462 +0.15(+2.04%)
Feb 03, 2016 7.625 7.630 7.308 7.528 84,324 +0.09(+1.17%)
Feb 02, 2016 7.482 7.589 7.415 7.441 39,485 -0.19(-2.48%)
Feb 01, 2016 7.717 7.717 7.548 7.630 46,387 -0.19(-2.42%)
Jan 29, 2016 7.926 7.957 7.757 7.819 67,838 +0.01(+0.13%)
Jan 28, 2016 7.803 7.809 7.548 7.809 62,514 +0.38(+5.09%)
Jan 27, 2016 7.482 7.526 7.364 7.431 55,404 -0.03(-0.41%)
Jan 26, 2016 7.405 7.584 7.290 7.461 217,186 +0.06(+0.83%)
Jan 25, 2016 7.451 7.678 7.395 7.400 58,410 -0.22(-2.88%)
Jan 22, 2016 7.405 7.620 7.237 7.620 137,655 +0.52(+7.26%)
Jan 21, 2016 6.751 7.180 6.751 7.104 136,498 +0.41(+6.10%)
Jan 20, 2016 6.899 6.975 6.589 6.695 138,137 -0.43(-5.97%)
Jan 19, 2016 7.323 7.358 6.943 7.120 130,071 -0.20(-2.70%)
Jan 15, 2016 7.434 7.318 7.318 7.318 76,130 -0.32(-4.24%)
Jan 14, 2016 7.530 7.677 7.302 7.641 99,185 +0.13(+1.68%)
Jan 13, 2016 7.854 7.914 7.409 7.515 83,391 -0.26(-3.38%)
Jan 12, 2016 7.727 7.981 7.469 7.778 143,402 +0.12(+1.59%)
Jan 11, 2016 8.162 8.162 7.628 7.656 80,334 -0.32(-4.06%)
Jan 08, 2016 8.081 8.289 7.955 7.980 54,557 -0.04(-0.50%)
Jan 07, 2016 8.096 8.233 7.985 8.021 57,005 -0.18(-2.16%)
Jan 06, 2016 8.536 8.536 8.151 8.198 75,913 -0.23(-2.70%)
Jan 05, 2016 8.511 8.511 8.375 8.425 57,323 -0.08(-0.89%)
Jan 04, 2016 8.435 8.546 8.369 8.501 95,248 +0.02(+0.18%)
Dec 31, 2015 8.015 8.486 8.486 8.486 155,623 +0.21(+2.50%)
Dec 30, 2015 8.243 8.329 8.172 8.278 110,921 -0.01(-0.12%)
Dec 29, 2015 8.552 8.637 8.289 8.289 189,732 -0.18(-2.15%)
Dec 28, 2015 8.541 8.546 8.430 8.471 99,782 -0.17(-1.93%)
Dec 24, 2015 8.627 8.637 8.637 8.637 55,565 +0.01(+0.12%)
Dec 23, 2015 8.349 8.708 8.329 8.627 96,725 +0.38(+4.60%)
Dec 22, 2015 8.026 8.369 8.021 8.248 155,688 +0.20(+2.43%)
Dec 21, 2015 7.967 8.072 7.837 8.052 98,624 -0.01(-0.12%)
Dec 18, 2015 8.007 8.112 7.982 8.062 96,723 +0.02(+0.25%)
Dec 17, 2015 8.022 8.107 7.816 8.042 163,445 -0.04(-0.50%)
Dec 16, 2015 7.822 8.117 7.756 8.082 156,893 +0.29(+3.67%)
Dec 15, 2015 7.676 7.796 7.646 7.796 128,330 +0.19(+2.50%)
Dec 14, 2015 7.741 7.741 7.461 7.606 112,073 -0.16(-2.07%)
Dec 11, 2015 7.997 8.032 7.671 7.766 192,593 -0.29(-3.55%)
Dec 10, 2015 7.987 8.228 7.987 8.052 76,373 +0.03(+0.31%)
Dec 09, 2015 8.062 8.253 7.907 8.027 150,870 +0.09(+1.13%)
Dec 08, 2015 7.666 8.052 7.571 7.938 129,425 +0.13(+1.68%)
Dec 07, 2015 8.057 8.072 7.621 7.806 342,615 -0.46(-5.52%)
Dec 04, 2015 8.684 8.769 8.203 8.263 315,073 -0.48(-5.45%)
Dec 03, 2015 9.010 9.055 8.729 8.739 76,193 -0.30(-3.27%)
Dec 02, 2015 9.180 9.220 8.925 9.035 80,190 -0.18(-1.96%)
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.