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

Center Coast Brookfield MLP & Energy Infrastructure Fund (NY: CEN )

20.73 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 6, 2023 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, 2020 11.08 11.31 10.21 10.68 114,246 +0.48(+4.69%)
Apr 29, 2020 9.328 10.60 9.249 10.21 132,559 +1.04(+11.30%)
Apr 28, 2020 9.169 9.328 9.009 9.169 44,890 +0.16(+1.77%)
Apr 27, 2020 9.328 9.488 8.930 9.009 47,814 -0.08(-0.88%)
Apr 24, 2020 9.249 9.328 9.009 9.089 72,770 -0.08(-0.87%)
Apr 23, 2020 8.930 9.328 8.770 9.169 88,245 +0.64(+7.48%)
Apr 22, 2020 8.770 8.850 8.372 8.531 88,946 +0.16(+1.90%)
Apr 21, 2020 8.372 8.531 7.973 8.372 80,395 +0.08(+0.96%)
Apr 20, 2020 8.451 9.089 8.132 8.292 110,551 -0.72(-7.96%)
Apr 17, 2020 9.408 9.408 8.611 9.009 71,403 -0.08(-0.88%)
Apr 16, 2020 9.009 9.169 8.770 9.089 49,695 +0.08(+0.88%)
Apr 15, 2020 9.408 9.464 8.691 9.009 97,042 -0.64(-6.61%)
Apr 14, 2020 9.966 10.29 9.328 9.647 161,731 +0.32(+3.42%)
Apr 13, 2020 9.562 9.950 8.629 9.328 254,844 +1.01(+12.15%)
Apr 09, 2020 9.095 9.173 8.007 8.318 191,081 +0.39(+4.90%)
Apr 08, 2020 8.162 8.162 7.851 7.929 157,233 +0.16(+2.00%)
Apr 07, 2020 7.774 8.240 7.657 7.774 93,144 +0.31(+4.17%)
Apr 06, 2020 7.696 7.696 7.074 7.463 107,549 +0.23(+3.23%)
Apr 03, 2020 8.318 8.326 7.203 7.230 94,369 -0.47(-6.13%)
Apr 02, 2020 7.540 8.551 7.153 7.701 121,545 +0.61(+8.62%)
Apr 01, 2020 6.996 7.385 6.541 7.090 65,381 -0.15(-2.06%)
Mar 31, 2020 7.331 8.007 7.230 7.240 143,136 +0.22(+3.11%)
Mar 30, 2020 7.929 8.318 6.608 7.021 225,681 -2.07(-22.80%)
Mar 27, 2020 10.11 10.42 8.862 9.095 131,302 -1.37(-13.08%)
Mar 26, 2020 11.04 12.75 10.26 10.46 159,787 +0.59(+5.98%)
Mar 25, 2020 8.007 10.57 7.929 9.873 168,100 +1.71(+20.95%)
Mar 24, 2020 7.307 8.918 7.278 8.162 103,491 +2.02(+32.91%)
Mar 23, 2020 8.318 8.318 5.519 6.141 236,427 -2.64(-30.09%)
Mar 20, 2020 9.717 10.57 8.396 8.784 154,315 -0.39(-4.24%)
Mar 19, 2020 5.519 9.717 5.286 9.173 180,469 +4.51(+96.67%)
Mar 18, 2020 8.707 8.707 4.276 4.664 313,097 -4.74(-50.41%)
Mar 17, 2020 12.05 12.13 9.251 9.406 162,212 -1.60(-14.54%)
Mar 16, 2020 12.89 12.89 10.57 11.01 311,857 -2.97(-21.24%)
Mar 13, 2020 14.48 14.77 12.31 13.97 164,899 +1.67(+13.53%)
Mar 12, 2020 15.28 15.47 12.24 12.31 213,445 -4.78(-27.97%)
Mar 11, 2020 17.81 18.46 16.87 17.09 146,077 -2.03(-10.61%)
Mar 10, 2020 23.60 23.68 15.93 19.12 501,496 -2.61(-12.00%)
Mar 09, 2020 24.98 26.04 19.62 21.72 211,931 -9.92(-31.35%)
Mar 06, 2020 33.31 33.31 30.99 31.64 151,158 -2.68(-7.81%)
Mar 05, 2020 35.41 35.41 33.96 34.32 89,127 -1.38(-3.85%)
Mar 04, 2020 35.84 36.06 35.19 35.70 90,043 +0.58(+1.65%)
Mar 03, 2020 36.06 36.93 34.68 35.12 110,108 -0.58(-1.62%)
Mar 02, 2020 34.32 36.20 33.81 35.70 179,792 +2.17(+6.48%)
Feb 28, 2020 32.95 33.67 30.93 33.52 161,005 -0.43(-1.28%)
Feb 27, 2020 35.48 35.55 32.58 33.96 236,057 -2.82(-7.68%)
Feb 26, 2020 38.01 38.73 36.78 36.78 146,012 -1.23(-3.24%)
Feb 25, 2020 40.55 40.58 37.80 38.01 151,014 -2.03(-5.06%)
Feb 24, 2020 40.40 40.69 39.24 40.04 147,072 -1.52(-3.66%)
Feb 21, 2020 42.43 42.43 40.98 41.56 151,241 -0.94(-2.21%)
Feb 20, 2020 42.72 43.44 42.50 42.50 162,031 -0.58(-1.34%)
Feb 19, 2020 42.79 43.08 42.79 43.08 53,216 +0.58(+1.36%)
Feb 18, 2020 42.87 43.01 42.36 42.50 90,851 -0.43(-1.01%)
Feb 14, 2020 43.15 43.30 42.87 42.94 109,049 -0.22(-0.50%)
Feb 13, 2020 43.30 43.73 43.01 43.15 65,269 -0.14(-0.33%)
Feb 12, 2020 43.15 43.88 43.01 43.30 142,189 +0.29(+0.67%)
Feb 11, 2020 44.02 44.17 42.87 43.01 270,406 -0.69(-1.59%)
Feb 10, 2020 44.13 44.27 43.56 43.70 142,519 -0.28(-0.65%)
Feb 07, 2020 44.56 44.57 43.92 43.99 95,688 -0.71(-1.59%)
Feb 06, 2020 45.34 45.34 44.70 44.70 68,539 -0.50(-1.10%)
Feb 05, 2020 45.06 45.77 45.06 45.20 74,498 +0.64(+1.44%)
Feb 04, 2020 44.20 44.98 44.20 44.56 99,443 +0.93(+2.12%)
Feb 03, 2020 43.99 44.27 43.56 43.63 90,529 -0.14(-0.33%)
Jan 31, 2020 44.13 44.40 43.17 43.77 143,891 -0.57(-1.28%)
Jan 30, 2020 44.70 44.70 44.06 44.34 110,555 -0.57(-1.27%)
Jan 29, 2020 45.20 45.48 44.77 44.91 68,433 +0.07(+0.16%)
Jan 28, 2020 44.91 45.20 44.70 44.84 65,448 +0.14(+0.32%)
Jan 27, 2020 44.49 44.77 44.27 44.70 80,344 -0.64(-1.41%)
Jan 24, 2020 45.91 46.20 44.98 45.34 81,513 -0.57(-1.24%)
Jan 23, 2020 45.27 45.98 44.70 45.91 91,313 +0.50(+1.10%)
Jan 22, 2020 46.48 46.48 45.41 45.41 94,580 -1.00(-2.15%)
Jan 21, 2020 47.69 47.69 46.41 46.41 117,240 -1.35(-2.83%)
Jan 17, 2020 48.47 48.47 47.69 47.76 72,367 -0.50(-1.03%)
Jan 16, 2020 48.33 48.54 48.05 48.26 95,614 +0.00(+0.00%)
Jan 15, 2020 48.40 48.62 48.05 48.26 66,287 -0.14(-0.29%)
Jan 14, 2020 48.12 48.47 47.69 48.40 78,498 +0.46(+0.95%)
Jan 13, 2020 47.73 48.01 47.31 47.94 129,237 +0.35(+0.74%)
Jan 10, 2020 47.52 47.80 47.03 47.59 115,544 +0.21(+0.44%)
Jan 09, 2020 47.59 47.80 46.47 47.38 105,952 -0.21(-0.44%)
Jan 08, 2020 48.08 48.37 46.05 47.59 195,673 -0.49(-1.02%)
Jan 07, 2020 47.31 48.15 46.96 48.08 176,506 +1.05(+2.24%)
Jan 06, 2020 46.40 47.10 46.33 47.03 210,275 +1.05(+2.29%)
Jan 03, 2020 45.91 46.05 44.93 45.98 95,785 +0.35(+0.77%)
Jan 02, 2020 44.86 45.63 44.79 45.63 85,618 +1.19(+2.68%)
Dec 31, 2019 43.88 44.51 43.67 44.44 114,730 +0.56(+1.28%)
Dec 30, 2019 44.30 45.00 43.88 43.88 120,516 -0.84(-1.88%)
Dec 27, 2019 45.77 45.84 44.55 44.72 100,764 -0.98(-2.15%)
Dec 26, 2019 45.42 45.98 45.28 45.70 114,421 +0.49(+1.09%)
Dec 24, 2019 45.56 45.56 45.00 45.21 81,461 -0.14(-0.31%)
Dec 23, 2019 44.58 45.42 44.51 45.35 87,909 +0.77(+1.73%)
Dec 20, 2019 44.65 45.04 44.58 44.58 87,082 +0.07(+0.16%)
Dec 19, 2019 44.86 45.07 44.30 44.51 147,846 -0.21(-0.47%)
Dec 18, 2019 44.23 45.14 44.23 44.72 101,772 +0.28(+0.63%)
Dec 17, 2019 44.23 45.14 44.16 44.44 171,551 +0.31(+0.70%)
Dec 16, 2019 43.99 44.27 43.92 44.13 119,094 +0.48(+1.11%)
Dec 13, 2019 43.65 43.99 43.23 43.65 66,189 -0.14(-0.31%)
Dec 12, 2019 43.30 44.47 43.30 43.79 79,698 +0.48(+1.11%)
Dec 11, 2019 43.23 43.79 42.82 43.30 80,915 +0.28(+0.64%)
Dec 10, 2019 42.41 43.79 42.27 43.03 129,255 +0.90(+2.13%)
Dec 09, 2019 41.44 42.34 41.10 42.13 141,880 +0.76(+1.83%)
Dec 06, 2019 41.23 41.65 41.10 41.37 94,382 +0.14(+0.33%)
Dec 05, 2019 41.51 41.58 40.96 41.23 47,338 -0.21(-0.50%)
Dec 04, 2019 41.03 41.72 40.68 41.44 68,776 +0.69(+1.69%)
Dec 03, 2019 40.41 41.34 40.34 40.75 67,478 -0.21(-0.50%)
Dec 02, 2019 41.58 41.58 40.68 40.96 62,762 -0.34(-0.83%)
Nov 29, 2019 41.30 41.89 41.27 41.30 39,185 +0.00(+0.00%)
Nov 27, 2019 41.17 41.58 40.82 41.30 78,662 +0.14(+0.33%)
Nov 26, 2019 41.99 42.34 41.10 41.17 76,056 -0.97(-2.29%)
Nov 25, 2019 41.72 42.20 41.44 42.13 66,047 +0.14(+0.33%)
Nov 22, 2019 42.06 42.13 41.45 41.99 62,071 +0.14(+0.33%)
Nov 21, 2019 40.61 41.85 40.48 41.85 183,946 +1.59(+3.94%)
Nov 20, 2019 39.37 40.61 39.30 40.27 96,372 +0.76(+1.92%)
Nov 19, 2019 41.03 41.10 39.51 39.51 100,245 -1.45(-3.54%)
Nov 18, 2019 42.06 42.13 40.59 40.96 98,370 -0.83(-1.98%)
Nov 15, 2019 41.79 42.27 41.44 41.79 110,292 +0.21(+0.50%)
Nov 14, 2019 42.54 42.54 41.51 41.58 71,967 -0.76(-1.79%)
Nov 13, 2019 43.03 43.03 42.14 42.34 96,777 -0.69(-1.60%)
Nov 12, 2019 43.51 43.99 43.03 43.03 106,524 -0.38(-0.89%)
Nov 11, 2019 44.02 44.02 43.41 43.41 85,925 -0.75(-1.69%)
Nov 08, 2019 44.43 44.63 43.82 44.16 82,160 -0.47(-1.06%)
Nov 07, 2019 45.58 45.82 44.50 44.63 96,852 -0.88(-1.94%)
Nov 06, 2019 45.45 45.85 45.11 45.51 127,625 +0.14(+0.30%)
Nov 05, 2019 45.72 45.72 45.11 45.38 56,462 -0.07(-0.15%)
Nov 04, 2019 45.11 45.99 45.11 45.45 102,216 +0.75(+1.67%)
Nov 01, 2019 44.90 45.65 44.43 44.70 101,414 +0.00(+0.00%)
Oct 31, 2019 44.77 45.11 44.56 44.70 58,985 -0.27(-0.60%)
Oct 30, 2019 44.84 45.31 44.70 44.97 57,282 +0.07(+0.15%)
Oct 29, 2019 44.77 44.97 44.23 44.90 52,174 +0.20(+0.46%)
Oct 28, 2019 45.51 45.79 44.16 44.70 109,699 -0.68(-1.49%)
Oct 25, 2019 45.58 45.65 45.18 45.38 54,783 -0.27(-0.59%)
Oct 24, 2019 45.72 45.92 45.04 45.65 61,110 +0.27(+0.60%)
Oct 23, 2019 45.31 45.65 45.07 45.38 27,708 +0.14(+0.30%)
Oct 22, 2019 45.18 45.85 44.90 45.24 99,534 +0.41(+0.91%)
Oct 21, 2019 44.97 45.24 44.63 44.84 37,118 -0.34(-0.75%)
Oct 18, 2019 44.23 45.24 44.09 45.18 84,637 +1.09(+2.46%)
Oct 17, 2019 44.43 44.43 43.75 44.09 113,156 -0.27(-0.61%)
Oct 16, 2019 45.72 45.78 44.23 44.36 88,573 -1.02(-2.24%)
Oct 15, 2019 45.79 46.26 45.24 45.38 72,880 -0.45(-0.97%)
Oct 14, 2019 45.83 46.09 45.62 45.83 70,436 +0.00(+0.00%)
Oct 11, 2019 46.16 46.49 45.76 45.83 119,804 +0.07(+0.15%)
Oct 10, 2019 45.76 46.09 45.49 45.76 89,359 +0.13(+0.29%)
Oct 09, 2019 46.43 46.69 45.62 45.62 113,968 -0.67(-1.44%)
Oct 08, 2019 46.89 46.96 46.23 46.29 76,432 -0.67(-1.42%)
Oct 07, 2019 47.09 47.56 46.63 46.96 91,504 +0.33(+0.72%)
Oct 04, 2019 46.89 47.07 46.36 46.63 62,170 -0.20(-0.43%)
Oct 03, 2019 46.23 46.83 45.56 46.83 91,416 +0.47(+1.01%)
Oct 02, 2019 46.89 47.03 45.89 46.36 79,805 -0.53(-1.14%)
Oct 01, 2019 47.63 47.80 46.89 46.89 45,619 -0.67(-1.40%)
Sep 30, 2019 47.29 47.63 47.03 47.56 51,257 +0.27(+0.56%)
Sep 27, 2019 47.43 47.80 47.16 47.29 57,140 -0.20(-0.42%)
Sep 26, 2019 47.49 47.72 47.16 47.49 54,188 -0.13(-0.28%)
Sep 25, 2019 47.70 47.96 47.43 47.63 54,585 -0.47(-0.97%)
Sep 24, 2019 49.03 49.03 48.00 48.10 39,941 -0.80(-1.64%)
Sep 23, 2019 48.90 49.10 48.43 48.90 40,963 +0.07(+0.14%)
Sep 20, 2019 48.36 48.98 48.36 48.83 73,592 +0.40(+0.83%)
Sep 19, 2019 48.83 49.10 48.16 48.43 51,439 -0.33(-0.68%)
Sep 18, 2019 48.76 48.96 48.53 48.76 29,344 -0.33(-0.68%)
Sep 17, 2019 49.03 49.30 48.63 49.10 76,838 +0.23(+0.47%)
Sep 16, 2019 49.33 49.40 48.80 48.87 146,366 +0.86(+1.78%)
Sep 13, 2019 47.62 48.38 47.62 48.01 100,725 +0.26(+0.55%)
Sep 12, 2019 47.75 47.88 47.42 47.75 29,136 -0.13(-0.28%)
Sep 11, 2019 47.62 48.21 47.49 47.88 36,677 +0.46(+0.97%)
Sep 10, 2019 47.22 47.68 46.96 47.42 39,822 +0.53(+1.12%)
Sep 09, 2019 46.30 47.06 46.30 46.89 66,971 +0.40(+0.85%)
Sep 06, 2019 46.24 46.56 45.84 46.50 52,837 +0.13(+0.28%)
Sep 05, 2019 46.56 47.03 46.30 46.37 43,528 +0.26(+0.57%)
Sep 04, 2019 45.71 46.46 45.71 46.10 53,579 +0.59(+1.30%)
Sep 03, 2019 45.71 45.97 45.25 45.51 45,821 -0.72(-1.57%)
Aug 30, 2019 45.97 46.61 45.97 46.24 34,845 +0.72(+1.59%)
Aug 29, 2019 45.25 46.17 45.25 45.51 68,282 +0.59(+1.32%)
Aug 28, 2019 44.39 45.29 44.33 44.92 128,109 +0.66(+1.49%)
Aug 27, 2019 45.05 45.12 43.86 44.26 93,901 -0.72(-1.61%)
Aug 26, 2019 46.04 46.30 44.92 44.98 78,298 -0.79(-1.73%)
Aug 23, 2019 46.43 46.63 45.44 45.77 88,487 -0.86(-1.84%)
Aug 22, 2019 47.68 47.68 46.50 46.63 56,559 -0.72(-1.53%)
Aug 21, 2019 47.55 47.75 47.09 47.35 60,843 +0.33(+0.70%)
Aug 20, 2019 47.16 47.59 46.86 47.03 43,087 +0.00(+0.00%)
Aug 19, 2019 46.56 47.75 46.24 47.03 70,539 +1.05(+2.29%)
Aug 16, 2019 45.38 46.30 45.31 45.97 64,695 +0.72(+1.60%)
Aug 15, 2019 45.12 45.44 44.52 45.25 90,016 +0.13(+0.29%)
Aug 14, 2019 46.43 46.43 44.49 45.12 115,240 -1.71(-3.66%)
Aug 13, 2019 46.89 47.16 45.91 46.83 117,911 -0.04(-0.08%)
Aug 12, 2019 48.03 48.23 46.61 46.87 98,970 -1.30(-2.70%)
Aug 09, 2019 49.53 49.53 47.84 48.16 78,676 -0.58(-1.20%)
Aug 08, 2019 48.03 49.14 47.52 48.75 94,544 +0.91(+1.90%)
Aug 07, 2019 48.42 48.55 46.35 47.84 138,206 -1.23(-2.51%)
Aug 06, 2019 49.98 50.18 48.49 49.07 130,539 -0.52(-1.05%)
Aug 05, 2019 50.50 50.50 49.04 49.59 153,363 -1.49(-2.92%)
Aug 02, 2019 50.76 51.15 49.98 51.09 80,678 +0.45(+0.90%)
Aug 01, 2019 50.76 51.28 50.63 50.63 72,982 -0.13(-0.26%)
Jul 31, 2019 50.96 51.08 50.63 50.76 77,133 -0.19(-0.38%)
Jul 30, 2019 51.41 51.47 50.70 50.96 105,016 -0.52(-1.01%)
Jul 29, 2019 52.19 52.25 51.41 51.47 69,738 -0.58(-1.12%)
Jul 26, 2019 52.64 52.64 51.99 52.06 67,861 -0.58(-1.11%)
Jul 25, 2019 52.84 52.90 52.45 52.64 56,298 +0.13(+0.25%)
Jul 24, 2019 52.64 52.84 52.32 52.51 32,788 -0.19(-0.37%)
Jul 23, 2019 52.45 52.90 52.45 52.71 52,695 +0.45(+0.87%)
Jul 22, 2019 52.38 52.71 52.06 52.25 106,474 +0.00(+0.00%)
Jul 19, 2019 52.90 52.90 52.06 52.25 52,563 -0.39(-0.74%)
Jul 18, 2019 52.51 52.68 52.25 52.64 35,554 -0.13(-0.25%)
Jul 17, 2019 53.55 53.79 52.64 52.77 59,195 -0.97(-1.81%)
Jul 16, 2019 53.75 54.20 53.49 53.75 42,387 -0.17(-0.31%)
Jul 15, 2019 53.98 54.43 53.79 53.91 122,673 +0.26(+0.48%)
Jul 12, 2019 53.40 53.98 53.40 53.66 58,916 +0.13(+0.24%)
Jul 11, 2019 53.15 53.79 53.08 53.53 46,886 +0.45(+0.85%)
Jul 10, 2019 53.02 53.40 52.76 53.08 54,163 +0.45(+0.85%)
Jul 09, 2019 52.82 53.02 52.50 52.63 62,429 -0.13(-0.24%)
Jul 08, 2019 52.18 52.76 51.99 52.76 98,125 +0.90(+1.73%)
Jul 05, 2019 51.54 52.12 51.42 51.86 46,500 +0.32(+0.62%)
Jul 03, 2019 51.54 51.86 51.29 51.54 25,972 +0.06(+0.12%)
Jul 02, 2019 51.29 51.70 50.97 51.48 34,983 +0.19(+0.37%)
Jul 01, 2019 51.03 51.67 51.03 51.29 45,170 +0.90(+1.78%)
Jun 28, 2019 50.45 50.64 50.20 50.39 62,301 +0.19(+0.38%)
Jun 27, 2019 50.32 50.64 50.13 50.20 41,624 +0.00(+0.00%)
Jun 26, 2019 50.45 50.64 50.00 50.20 55,733 +0.00(+0.00%)
Jun 25, 2019 50.64 50.71 50.20 50.20 32,127 -0.51(-1.01%)
Jun 24, 2019 50.58 50.77 50.45 50.71 35,044 +0.13(+0.25%)
Jun 21, 2019 50.39 50.84 50.32 50.58 28,795 +0.32(+0.64%)
Jun 20, 2019 50.71 50.97 50.13 50.26 39,032 +0.32(+0.64%)
Jun 19, 2019 50.00 50.07 49.68 49.94 32,082 +0.06(+0.13%)
Jun 18, 2019 50.00 50.39 49.75 49.88 69,763 +0.00(+0.00%)
Jun 17, 2019 50.39 50.58 49.81 49.88 48,262 -0.71(-1.39%)
Jun 14, 2019 51.16 51.16 50.45 50.58 48,683 -0.45(-0.88%)
Jun 13, 2019 51.29 51.61 50.90 51.03 49,569 -0.06(-0.13%)
Jun 12, 2019 51.61 51.61 51.00 51.09 52,449 -0.58(-1.12%)
Jun 11, 2019 51.48 51.99 51.22 51.67 61,709 +0.48(+0.93%)
Jun 10, 2019 51.13 51.76 50.94 51.19 65,492 +0.25(+0.50%)
Jun 07, 2019 51.26 51.57 50.75 50.94 63,241 -0.19(-0.37%)
Jun 06, 2019 51.26 51.38 50.88 51.13 38,877 -0.25(-0.49%)
Jun 05, 2019 51.01 51.38 50.47 51.38 32,258 +0.51(+0.99%)
Jun 04, 2019 50.44 51.07 50.31 50.88 31,544 +0.76(+1.52%)
Jun 03, 2019 50.06 50.59 49.99 50.12 50,126 +0.06(+0.13%)
May 31, 2019 50.37 50.54 49.99 50.06 75,472 -0.70(-1.37%)
May 30, 2019 51.07 51.26 50.50 50.75 60,443 -0.06(-0.12%)
May 29, 2019 51.07 51.26 50.37 50.82 84,918 -0.44(-0.86%)
May 28, 2019 51.38 51.76 51.26 51.26 37,566 -0.06(-0.12%)
May 24, 2019 52.14 52.21 51.26 51.32 37,783 -0.25(-0.49%)
May 23, 2019 51.95 52.21 50.94 51.57 49,566 -0.89(-1.69%)
May 22, 2019 52.52 52.84 52.46 52.46 33,724 -0.19(-0.36%)
May 21, 2019 52.46 53.04 52.46 52.65 51,820 +0.44(+0.85%)
May 20, 2019 52.59 52.94 52.21 52.21 34,505 -0.63(-1.20%)
May 17, 2019 52.71 53.28 52.56 52.84 50,551 +0.25(+0.48%)
May 16, 2019 52.65 53.01 52.43 52.59 60,820 +0.06(+0.12%)
May 15, 2019 52.52 52.90 52.14 52.52 38,180 +0.00(+0.00%)
May 14, 2019 52.71 52.84 52.08 52.52 69,559 +0.47(+0.90%)
May 13, 2019 51.93 52.24 51.74 52.05 42,668 +0.12(+0.24%)
May 10, 2019 51.30 52.80 51.30 51.93 112,305 +1.06(+2.09%)
May 09, 2019 51.24 51.43 50.68 50.87 54,895 -0.50(-0.97%)
May 08, 2019 51.24 51.93 50.93 51.37 46,445 +0.12(+0.24%)
May 07, 2019 51.18 51.49 50.93 51.24 69,674 -0.25(-0.49%)
May 06, 2019 51.24 51.74 51.05 51.49 80,839 -0.38(-0.72%)
May 03, 2019 51.80 52.30 51.68 51.87 53,768 +0.38(+0.73%)
May 02, 2019 52.05 52.18 50.74 51.49 109,944 -0.75(-1.44%)
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.