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

Tortoise Pipeline & Energy Fund, Inc. (NY: TTP )

34.90 +0.21 (+0.60%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 21, 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, 2020 12.32 12.62 12.08 12.08 42,505 -0.30(-2.46%)
Apr 29, 2020 11.86 12.38 11.64 12.38 31,993 +1.13(+10.00%)
Apr 28, 2020 11.13 11.53 10.98 11.26 15,407 +0.30(+2.78%)
Apr 27, 2020 10.65 11.01 10.49 10.95 22,287 +0.27(+2.56%)
Apr 24, 2020 10.92 11.13 10.46 10.68 28,434 -0.09(-0.85%)
Apr 23, 2020 10.65 11.23 10.59 10.77 70,328 +0.18(+1.72%)
Apr 22, 2020 10.37 10.59 10.13 10.59 18,801 +0.46(+4.50%)
Apr 21, 2020 10.19 10.19 9.674 10.13 19,927 -0.03(-0.30%)
Apr 20, 2020 9.826 10.65 9.430 10.16 46,914 -0.27(-2.62%)
Apr 17, 2020 9.735 10.46 9.735 10.43 35,042 +0.76(+7.86%)
Apr 16, 2020 9.582 9.765 9.430 9.674 32,193 -0.21(-2.15%)
Apr 15, 2020 9.735 10.04 9.065 9.887 59,308 -0.15(-1.51%)
Apr 14, 2020 9.674 10.31 9.613 10.04 53,066 +0.37(+3.77%)
Apr 13, 2020 10.22 10.40 9.674 9.674 53,480 -0.12(-1.24%)
Apr 09, 2020 9.887 10.54 9.248 9.795 102,694 +0.24(+2.55%)
Apr 08, 2020 9.552 10.13 9.248 9.552 92,983 -0.27(-2.79%)
Apr 07, 2020 9.035 10.04 8.974 9.826 88,329 +0.97(+11.00%)
Apr 06, 2020 9.217 9.278 8.670 8.852 47,775 +0.33(+3.93%)
Apr 03, 2020 8.822 9.065 8.090 8.518 23,997 -0.06(-0.71%)
Apr 02, 2020 8.366 9.248 7.940 8.579 142,718 +0.76(+9.73%)
Apr 01, 2020 8.214 8.214 7.636 7.818 41,133 -0.24(-3.02%)
Mar 31, 2020 8.001 8.305 7.757 8.061 47,168 +0.40(+5.16%)
Mar 30, 2020 8.061 8.061 7.058 7.666 26,199 -0.37(-4.55%)
Mar 27, 2020 8.031 8.426 7.788 8.031 39,052 -0.52(-6.05%)
Mar 26, 2020 8.031 8.944 7.818 8.548 99,969 +0.94(+12.40%)
Mar 25, 2020 6.905 8.487 6.905 7.605 80,812 +0.85(+12.61%)
Mar 24, 2020 7.027 7.265 6.632 6.753 46,872 +0.37(+5.71%)
Mar 23, 2020 7.149 7.757 6.388 6.388 37,395 -1.52(-19.23%)
Mar 20, 2020 7.423 9.095 7.423 7.909 56,771 +0.82(+11.59%)
Mar 19, 2020 7.027 7.423 6.084 7.088 92,247 +0.09(+1.30%)
Mar 18, 2020 8.426 8.426 6.084 6.997 38,120 -2.16(-23.59%)
Mar 17, 2020 10.71 11.04 9.126 9.157 141,802 -1.67(-15.45%)
Mar 16, 2020 11.86 11.86 10.65 10.83 45,868 -2.04(-15.84%)
Mar 13, 2020 12.69 13.45 11.83 12.87 59,400 +1.06(+9.02%)
Mar 12, 2020 15.18 15.18 11.74 11.80 61,639 -4.50(-27.61%)
Mar 11, 2020 17.31 17.40 16.03 16.31 43,511 -1.55(-8.69%)
Mar 10, 2020 20.56 20.93 15.36 17.86 121,098 -1.76(-8.99%)
Mar 09, 2020 23.73 23.91 19.16 19.62 79,334 -8.37(-29.89%)
Mar 06, 2020 28.90 29.40 27.35 27.99 52,760 -2.01(-6.69%)
Mar 05, 2020 30.27 30.60 29.63 29.99 27,354 -1.00(-3.24%)
Mar 04, 2020 31.24 31.45 30.57 31.00 33,300 +0.27(+0.89%)
Mar 03, 2020 31.33 31.94 30.30 30.72 29,459 -0.76(-2.42%)
Mar 02, 2020 30.42 31.61 29.66 31.49 59,847 +1.49(+4.97%)
Feb 28, 2020 30.06 30.21 28.69 29.99 42,635 -0.61(-1.99%)
Feb 27, 2020 31.79 31.79 28.94 30.60 50,387 -1.95(-5.98%)
Feb 26, 2020 33.65 33.83 32.40 32.55 34,037 -0.91(-2.73%)
Feb 25, 2020 35.14 35.53 33.43 33.46 24,928 -1.86(-5.25%)
Feb 24, 2020 35.80 35.80 34.99 35.32 31,776 -1.46(-3.97%)
Feb 21, 2020 37.48 37.48 36.60 36.78 42,011 -0.70(-1.87%)
Feb 20, 2020 37.57 37.74 37.41 37.48 12,337 +0.26(+0.69%)
Feb 19, 2020 36.95 37.28 36.89 37.22 15,361 +0.42(+1.13%)
Feb 18, 2020 36.77 36.86 36.54 36.80 17,963 +0.03(+0.08%)
Feb 14, 2020 36.95 37.01 36.65 36.77 14,262 -0.06(-0.16%)
Feb 13, 2020 36.89 37.22 36.71 36.83 10,811 -0.15(-0.40%)
Feb 12, 2020 36.98 37.10 36.71 36.98 16,615 +0.36(+0.97%)
Feb 11, 2020 36.62 36.89 36.51 36.62 23,124 +0.45(+1.23%)
Feb 10, 2020 36.60 36.60 36.06 36.18 15,524 -0.59(-1.62%)
Feb 07, 2020 37.01 37.06 36.60 36.77 8,914 -0.48(-1.28%)
Feb 06, 2020 37.78 37.78 37.22 37.25 8,192 -0.33(-0.87%)
Feb 05, 2020 37.46 37.90 37.36 37.58 12,184 +0.59(+1.61%)
Feb 04, 2020 36.89 37.37 36.80 36.98 18,248 +0.74(+2.03%)
Feb 03, 2020 36.27 36.60 36.09 36.24 16,472 -0.02(-0.06%)
Jan 31, 2020 36.71 36.71 36.00 36.27 18,332 -0.62(-1.69%)
Jan 30, 2020 36.80 36.95 36.36 36.89 11,891 -0.33(-0.88%)
Jan 29, 2020 37.61 37.61 37.13 37.22 12,411 +0.03(+0.08%)
Jan 28, 2020 37.70 37.70 37.13 37.19 16,818 -0.09(-0.24%)
Jan 27, 2020 37.37 37.43 36.98 37.28 7,352 -0.74(-1.95%)
Jan 24, 2020 38.79 38.79 37.75 38.02 27,718 -0.83(-2.14%)
Jan 23, 2020 38.41 38.88 38.18 38.85 17,113 +0.21(+0.54%)
Jan 22, 2020 39.39 39.39 38.62 38.65 18,297 -0.74(-1.89%)
Jan 21, 2020 40.22 40.22 39.21 39.39 21,044 -0.77(-1.92%)
Jan 17, 2020 40.43 40.43 39.98 40.16 13,623 -0.09(-0.22%)
Jan 16, 2020 40.10 40.49 40.07 40.25 40,120 +0.36(+0.89%)
Jan 15, 2020 39.84 39.98 39.64 39.89 11,648 +0.09(+0.22%)
Jan 14, 2020 39.45 39.87 39.30 39.81 17,928 +0.42(+1.06%)
Jan 13, 2020 39.03 39.39 38.74 39.39 14,190 +0.51(+1.30%)
Jan 10, 2020 39.15 39.15 38.77 38.88 22,100 -0.12(-0.30%)
Jan 09, 2020 39.00 39.09 38.47 39.00 36,263 -0.12(-0.30%)
Jan 08, 2020 39.51 39.84 38.82 39.12 18,218 -0.42(-1.05%)
Jan 07, 2020 39.66 39.72 39.36 39.54 21,450 -0.07(-0.18%)
Jan 06, 2020 39.09 39.72 38.97 39.61 48,216 +0.52(+1.32%)
Jan 03, 2020 39.00 39.15 38.65 39.09 19,274 +0.18(+0.46%)
Jan 02, 2020 38.77 38.94 38.11 38.91 25,600 +0.65(+1.71%)
Dec 31, 2019 38.05 38.56 38.05 38.26 31,451 +0.15(+0.39%)
Dec 30, 2019 38.74 39.06 38.05 38.11 40,622 -0.74(-1.91%)
Dec 27, 2019 39.30 39.30 38.56 38.85 34,714 -0.45(-1.13%)
Dec 26, 2019 39.27 39.30 39.06 39.30 34,652 +0.30(+0.76%)
Dec 24, 2019 39.03 39.09 38.82 39.00 13,589 +0.15(+0.38%)
Dec 23, 2019 38.74 39.00 38.68 38.85 34,941 +0.12(+0.31%)
Dec 20, 2019 38.44 38.82 38.28 38.74 20,788 +0.54(+1.40%)
Dec 19, 2019 38.35 38.59 38.11 38.20 31,562 +0.03(+0.08%)
Dec 18, 2019 37.87 38.50 37.78 38.17 67,294 +0.30(+0.78%)
Dec 17, 2019 37.25 38.47 36.92 37.87 73,412 +0.95(+2.58%)
Dec 16, 2019 36.27 37.10 36.25 36.92 25,958 +0.80(+2.22%)
Dec 13, 2019 36.57 36.65 35.79 36.12 33,705 -0.71(-1.94%)
Dec 12, 2019 36.54 37.31 36.54 36.83 46,335 +0.27(+0.73%)
Dec 11, 2019 36.27 37.04 36.12 36.57 95,820 +0.36(+0.99%)
Dec 10, 2019 35.20 36.24 35.20 36.21 49,181 +1.13(+3.22%)
Dec 09, 2019 34.10 35.26 34.10 35.08 57,011 +0.68(+1.99%)
Dec 06, 2019 34.16 34.66 34.16 34.40 40,702 +0.42(+1.22%)
Dec 05, 2019 34.07 34.34 33.77 33.98 29,037 -0.03(-0.09%)
Dec 04, 2019 33.74 34.16 33.74 34.01 33,815 +0.30(+0.88%)
Dec 03, 2019 33.74 33.80 33.47 33.71 18,370 -0.15(-0.44%)
Dec 02, 2019 34.31 34.40 33.83 33.86 25,270 -0.39(-1.13%)
Nov 29, 2019 34.16 34.63 33.89 34.25 19,712 -0.03(-0.09%)
Nov 27, 2019 33.98 34.31 33.65 34.28 18,097 +0.30(+0.87%)
Nov 26, 2019 34.57 34.82 33.92 33.98 32,508 -0.74(-2.14%)
Nov 25, 2019 34.57 34.90 34.54 34.72 26,719 -0.03(-0.09%)
Nov 22, 2019 34.51 34.75 34.17 34.75 33,302 +0.39(+1.12%)
Nov 21, 2019 34.40 34.48 33.77 34.37 26,706 +0.56(+1.67%)
Nov 20, 2019 33.92 34.06 33.57 33.80 27,840 +0.06(+0.17%)
Nov 19, 2019 34.73 34.73 33.63 33.74 40,470 -0.84(-2.43%)
Nov 18, 2019 35.16 35.16 34.53 34.58 39,184 -0.61(-1.73%)
Nov 15, 2019 34.64 35.31 34.64 35.19 21,905 +0.55(+1.59%)
Nov 14, 2019 35.16 35.34 34.50 34.64 37,179 -0.72(-2.05%)
Nov 13, 2019 35.11 35.45 35.11 35.37 29,645 +0.26(+0.74%)
Nov 12, 2019 35.71 35.82 35.11 35.11 20,627 -0.52(-1.46%)
Nov 11, 2019 35.40 35.80 35.40 35.63 14,669 -0.17(-0.49%)
Nov 08, 2019 35.19 36.00 35.19 35.80 15,937 +0.03(+0.08%)
Nov 07, 2019 36.53 36.96 35.63 35.77 27,333 -0.52(-1.44%)
Nov 06, 2019 36.50 36.79 36.12 36.29 28,748 -0.38(-1.03%)
Nov 05, 2019 36.84 36.96 36.15 36.67 27,689 -0.06(-0.16%)
Nov 04, 2019 36.38 36.93 36.06 36.73 27,557 +0.43(+1.20%)
Nov 01, 2019 35.54 36.29 35.54 36.29 14,902 +0.78(+2.20%)
Oct 31, 2019 35.63 35.63 35.22 35.51 8,415 -0.32(-0.89%)
Oct 30, 2019 35.97 36.26 35.45 35.83 25,025 -0.26(-0.72%)
Oct 29, 2019 36.12 36.25 35.92 36.09 13,671 -0.03(-0.08%)
Oct 28, 2019 36.90 37.02 36.09 36.12 19,805 -0.46(-1.27%)
Oct 25, 2019 36.70 36.76 36.24 36.58 14,350 -0.20(-0.55%)
Oct 24, 2019 36.99 37.05 36.50 36.79 24,348 +0.17(+0.48%)
Oct 23, 2019 36.61 36.70 36.31 36.61 11,600 +0.17(+0.48%)
Oct 22, 2019 36.18 37.11 36.10 36.44 13,455 +0.38(+1.04%)
Oct 21, 2019 36.41 36.55 36.06 36.06 23,699 -0.32(-0.88%)
Oct 18, 2019 36.06 36.53 35.95 36.38 5,795 +0.43(+1.21%)
Oct 17, 2019 36.29 36.29 35.84 35.95 17,340 -0.32(-0.88%)
Oct 16, 2019 36.18 36.50 36.15 36.26 9,899 +0.06(+0.16%)
Oct 15, 2019 36.47 36.70 36.15 36.21 13,845 -0.14(-0.40%)
Oct 14, 2019 36.61 36.61 35.89 36.35 9,230 -0.32(-0.87%)
Oct 11, 2019 36.64 37.00 36.64 36.67 22,974 +0.23(+0.64%)
Oct 10, 2019 36.44 36.48 36.18 36.44 8,642 +0.26(+0.72%)
Oct 09, 2019 36.67 36.79 36.18 36.18 24,559 -0.29(-0.79%)
Oct 08, 2019 36.79 36.79 36.26 36.47 14,952 -0.52(-1.41%)
Oct 07, 2019 37.69 37.69 36.96 36.99 12,500 -0.46(-1.24%)
Oct 04, 2019 37.51 37.51 37.13 37.45 11,073 +0.12(+0.31%)
Oct 03, 2019 36.99 37.45 36.67 37.34 21,983 +0.14(+0.39%)
Oct 02, 2019 37.57 37.57 37.02 37.19 13,611 -0.67(-1.76%)
Oct 01, 2019 38.15 38.67 37.86 37.86 16,068 -0.58(-1.51%)
Sep 30, 2019 38.32 38.47 38.10 38.44 10,276 +0.20(+0.53%)
Sep 27, 2019 38.03 38.44 37.98 38.24 17,800 -0.06(-0.15%)
Sep 26, 2019 38.38 38.38 37.86 38.29 14,949 -0.14(-0.38%)
Sep 25, 2019 38.50 38.64 38.15 38.44 15,045 -0.26(-0.67%)
Sep 24, 2019 39.40 39.40 38.44 38.70 25,523 -0.61(-1.55%)
Sep 23, 2019 39.02 39.40 38.87 39.31 12,815 +0.15(+0.37%)
Sep 20, 2019 39.13 39.42 38.96 39.16 39,912 +0.03(+0.07%)
Sep 19, 2019 39.48 39.71 39.13 39.13 13,155 -0.35(-0.88%)
Sep 18, 2019 39.31 39.60 39.19 39.48 18,882 -0.03(-0.07%)
Sep 17, 2019 39.74 39.94 39.16 39.51 44,210 -0.03(-0.07%)
Sep 16, 2019 39.42 40.79 39.42 39.54 72,108 +0.87(+2.25%)
Sep 13, 2019 38.15 38.90 38.15 38.67 7,727 +0.55(+1.44%)
Sep 12, 2019 38.50 38.50 38.09 38.12 16,437 -0.54(-1.39%)
Sep 11, 2019 38.32 39.05 38.13 38.66 12,409 +0.22(+0.57%)
Sep 10, 2019 38.18 38.70 38.18 38.44 13,504 +0.32(+0.84%)
Sep 09, 2019 37.45 38.29 37.45 38.12 9,764 +0.87(+2.33%)
Sep 06, 2019 37.40 37.40 36.82 37.25 5,864 -0.17(-0.46%)
Sep 05, 2019 37.34 37.66 37.34 37.42 13,071 +0.35(+0.94%)
Sep 04, 2019 37.11 37.40 37.08 37.08 8,948 +0.20(+0.55%)
Sep 03, 2019 37.05 37.05 36.44 36.87 15,773 -0.35(-0.93%)
Aug 30, 2019 36.82 37.22 36.47 37.22 27,873 +0.78(+2.15%)
Aug 29, 2019 36.44 36.73 36.24 36.44 11,594 +0.64(+1.78%)
Aug 28, 2019 34.58 36.21 34.58 35.80 40,401 +1.39(+4.04%)
Aug 27, 2019 35.19 35.22 34.29 34.41 34,820 -0.72(-2.06%)
Aug 26, 2019 35.42 35.60 34.93 35.13 13,759 -0.12(-0.33%)
Aug 23, 2019 36.21 36.21 35.13 35.25 33,116 -1.10(-3.03%)
Aug 22, 2019 37.22 37.31 36.26 36.35 9,914 -0.55(-1.49%)
Aug 21, 2019 36.90 37.55 36.90 36.90 19,653 +0.09(+0.23%)
Aug 20, 2019 37.13 37.13 36.76 36.82 8,158 -0.17(-0.46%)
Aug 19, 2019 36.79 37.32 36.48 36.99 14,373 +0.82(+2.27%)
Aug 16, 2019 35.63 36.56 35.63 36.17 26,073 +0.71(+2.00%)
Aug 15, 2019 35.57 35.79 35.29 35.46 11,052 -0.11(-0.30%)
Aug 14, 2019 36.31 36.31 35.32 35.56 21,911 -1.08(-2.96%)
Aug 13, 2019 35.85 36.77 35.80 36.65 21,464 +0.68(+1.89%)
Aug 12, 2019 35.83 36.31 35.77 35.97 14,341 -0.20(-0.55%)
Aug 09, 2019 36.36 36.79 35.03 36.17 80,478 -1.25(-3.33%)
Aug 08, 2019 36.99 37.67 36.87 37.41 23,048 +0.54(+1.46%)
Aug 07, 2019 37.61 37.64 36.42 36.87 58,576 -1.25(-3.27%)
Aug 06, 2019 38.43 38.56 37.78 38.12 31,061 -0.17(-0.44%)
Aug 05, 2019 38.97 39.14 37.78 38.29 29,636 -1.08(-2.74%)
Aug 02, 2019 40.02 40.02 39.00 39.37 39,410 -0.54(-1.35%)
Aug 01, 2019 40.25 40.25 39.71 39.91 9,301 -0.43(-1.05%)
Jul 31, 2019 40.25 40.39 39.74 40.33 10,332 -0.23(-0.56%)
Jul 30, 2019 39.99 40.76 39.77 40.56 13,311 +0.51(+1.27%)
Jul 29, 2019 41.15 41.32 39.99 40.05 25,978 -1.05(-2.55%)
Jul 26, 2019 41.64 41.64 41.10 41.10 6,209 -0.60(-1.43%)
Jul 25, 2019 41.83 41.83 41.47 41.69 8,445 +0.00(+0.00%)
Jul 24, 2019 41.69 42.15 41.58 41.69 7,361 -0.20(-0.47%)
Jul 23, 2019 42.00 42.17 41.81 41.89 5,662 -0.03(-0.07%)
Jul 22, 2019 41.52 42.14 41.52 41.92 10,229 +0.34(+0.82%)
Jul 19, 2019 41.64 41.72 41.52 41.58 21,486 +0.03(+0.07%)
Jul 18, 2019 41.61 41.66 41.38 41.55 10,673 +0.00(+0.00%)
Jul 17, 2019 41.58 41.86 41.53 41.55 12,529 -0.26(-0.61%)
Jul 16, 2019 42.00 42.00 41.52 41.81 6,793 -0.17(-0.41%)
Jul 15, 2019 42.26 42.34 41.93 41.98 18,189 -0.31(-0.74%)
Jul 12, 2019 42.12 42.57 42.12 42.29 12,454 +0.23(+0.54%)
Jul 11, 2019 41.72 42.23 41.72 42.06 13,089 +0.20(+0.47%)
Jul 10, 2019 41.49 42.01 41.49 41.86 5,952 +0.48(+1.16%)
Jul 09, 2019 41.15 41.38 41.15 41.38 6,990 +0.28(+0.69%)
Jul 08, 2019 40.90 41.60 40.90 41.10 6,490 -0.11(-0.27%)
Jul 05, 2019 41.01 41.44 40.90 41.21 10,902 +0.26(+0.62%)
Jul 03, 2019 40.76 41.10 40.64 40.96 4,410 +0.34(+0.84%)
Jul 02, 2019 41.01 41.01 40.56 40.62 7,121 -0.31(-0.76%)
Jul 01, 2019 41.44 41.44 40.93 40.93 11,823 +0.20(+0.49%)
Jun 28, 2019 40.39 40.73 39.99 40.73 15,630 +0.74(+1.84%)
Jun 27, 2019 40.25 40.25 39.96 39.99 9,289 -0.11(-0.28%)
Jun 26, 2019 40.45 40.45 40.05 40.11 17,603 -0.11(-0.28%)
Jun 25, 2019 40.22 40.64 40.13 40.22 20,737 -0.34(-0.84%)
Jun 24, 2019 40.39 40.56 40.19 40.56 12,131 +0.26(+0.63%)
Jun 21, 2019 40.16 40.41 40.05 40.30 10,655 +0.26(+0.64%)
Jun 20, 2019 40.16 40.28 39.96 40.05 12,268 +0.31(+0.78%)
Jun 19, 2019 39.62 39.74 39.40 39.74 9,010 +0.10(+0.25%)
Jun 18, 2019 39.28 39.71 39.25 39.64 16,430 +0.52(+1.34%)
Jun 17, 2019 38.97 39.72 38.97 39.11 9,301 -0.14(-0.36%)
Jun 14, 2019 39.96 40.08 39.10 39.25 12,948 -0.43(-1.07%)
Jun 13, 2019 40.02 40.62 39.62 39.68 26,960 -0.17(-0.43%)
Jun 12, 2019 40.11 40.64 39.85 39.85 17,672 -0.54(-1.33%)
Jun 11, 2019 40.50 41.03 40.28 40.39 11,848 +0.23(+0.56%)
Jun 10, 2019 40.56 40.76 40.16 40.16 11,600 -0.28(-0.70%)
Jun 07, 2019 40.33 40.47 40.16 40.45 3,316 +0.43(+1.06%)
Jun 06, 2019 39.82 40.45 39.82 40.02 6,751 +0.06(+0.14%)
Jun 05, 2019 40.64 40.96 39.77 39.96 11,153 -0.48(-1.19%)
Jun 04, 2019 39.82 40.50 39.74 40.45 15,525 +0.79(+2.00%)
Jun 03, 2019 39.77 41.23 39.56 39.65 11,879 -0.09(-0.21%)
May 31, 2019 39.68 40.15 39.37 39.74 23,250 -0.23(-0.57%)
May 30, 2019 40.73 40.98 39.96 39.96 22,051 -0.60(-1.47%)
May 29, 2019 40.19 40.59 39.71 40.56 14,977 -0.06(-0.14%)
May 28, 2019 40.93 41.21 40.50 40.62 9,574 -0.40(-0.97%)
May 24, 2019 41.95 41.95 40.76 41.01 11,995 -0.23(-0.55%)
May 23, 2019 42.32 42.40 40.73 41.24 25,871 -1.37(-3.21%)
May 22, 2019 42.47 42.97 42.44 42.61 30,832 -0.17(-0.39%)
May 21, 2019 42.22 42.83 42.19 42.77 7,384 +0.76(+1.82%)
May 20, 2019 42.33 42.39 41.83 42.01 12,060 -0.13(-0.31%)
May 17, 2019 42.69 42.69 42.14 42.14 10,907 -0.47(-1.10%)
May 16, 2019 42.33 42.80 42.33 42.61 6,094 +0.28(+0.65%)
May 15, 2019 42.28 42.33 41.97 42.33 14,855 +0.06(+0.13%)
May 14, 2019 42.00 42.61 41.81 42.28 15,505 +0.80(+1.93%)
May 13, 2019 41.45 41.48 41.03 41.48 12,318 -0.06(-0.13%)
May 10, 2019 40.51 41.63 40.51 41.53 10,364 +1.16(+2.87%)
May 09, 2019 40.67 40.67 39.94 40.37 20,976 -0.36(-0.88%)
May 08, 2019 40.81 41.14 40.51 40.73 23,795 -0.17(-0.40%)
May 07, 2019 40.98 40.98 40.32 40.90 10,737 -0.17(-0.40%)
May 06, 2019 40.98 41.12 40.62 41.06 12,827 -0.19(-0.47%)
May 03, 2019 40.95 41.28 40.73 41.25 17,358 +0.77(+1.91%)
May 02, 2019 41.45 41.45 40.37 40.48 24,689 -0.94(-2.27%)
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.