Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tortoise Midstream Energy Fund, Inc.
(NY:
NTG
)
40.41
+0.21 (+0.52%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
15.67
15.67
15.67
83,764
+0.10(+0.63%)
Dec 30, 2020
15.71
15.97
15.58
15.58
83,764
-0.25(-1.59%)
Dec 29, 2020
15.81
15.99
15.63
15.83
119,538
-0.03(-0.19%)
Dec 28, 2020
16.15
16.44
15.80
15.86
106,257
-0.34(-2.11%)
Dec 24, 2020
16.40
16.40
16.06
16.20
19,966
-0.21(-1.30%)
Dec 23, 2020
16.28
16.67
16.28
16.41
67,825
+0.18(+1.13%)
Dec 22, 2020
16.16
16.50
16.14
16.23
80,255
-0.02(-0.14%)
Dec 21, 2020
16.37
16.40
15.84
16.25
67,625
-0.46(-2.78%)
Dec 18, 2020
16.97
17.04
16.71
16.72
68,044
-0.35(-2.05%)
Dec 17, 2020
17.13
17.31
17.00
17.07
34,349
+0.05(+0.27%)
Dec 16, 2020
17.33
17.37
17.02
17.02
49,645
-0.30(-1.71%)
Dec 15, 2020
17.16
17.54
16.99
17.32
107,731
+0.18(+1.02%)
Dec 14, 2020
17.91
18.01
17.13
17.14
97,238
-0.44(-2.51%)
Dec 11, 2020
17.28
17.61
17.16
17.59
86,172
+0.11(+0.65%)
Dec 10, 2020
16.88
17.54
16.88
17.47
171,701
+0.61(+3.61%)
Dec 09, 2020
17.00
17.17
16.82
16.86
125,223
+0.02(+0.14%)
Dec 08, 2020
16.40
17.08
16.40
16.84
64,747
+0.12(+0.73%)
Dec 07, 2020
16.99
17.09
16.60
16.72
98,399
-0.40(-2.36%)
Dec 04, 2020
16.28
17.35
16.28
17.12
113,364
+0.98(+6.08%)
Dec 03, 2020
15.51
16.37
15.50
16.14
92,733
+0.64(+4.13%)
Dec 02, 2020
14.90
15.61
14.90
15.50
70,962
+0.50(+3.35%)
Dec 01, 2020
15.12
15.32
14.85
15.00
76,869
+0.18(+1.23%)
Nov 30, 2020
15.07
15.29
14.78
14.81
53,704
-0.36(-2.36%)
Nov 27, 2020
15.35
15.41
14.98
15.17
34,679
-0.14(-0.89%)
Nov 25, 2020
15.25
15.45
15.06
15.31
86,960
+0.02(+0.15%)
Nov 24, 2020
15.05
15.71
15.05
15.29
98,924
+0.46(+3.08%)
Nov 23, 2020
14.17
14.83
14.17
14.83
98,336
+0.72(+5.13%)
Nov 20, 2020
14.10
14.20
14.10
14.11
32,971
-0.02(-0.16%)
Nov 19, 2020
13.74
14.15
13.61
14.13
279,446
+0.43(+3.17%)
Nov 18, 2020
13.81
14.09
13.66
13.69
179,836
+0.01(+0.05%)
Nov 17, 2020
13.28
13.77
13.01
13.69
134,448
+0.07(+0.55%)
Nov 16, 2020
13.49
13.64
13.48
13.61
120,014
+0.43(+3.24%)
Nov 13, 2020
12.73
13.21
12.64
13.19
51,418
+0.45(+3.53%)
Nov 12, 2020
12.62
12.81
12.55
12.74
92,996
+0.06(+0.47%)
Nov 11, 2020
12.81
12.99
12.66
12.68
67,506
-0.01(-0.06%)
Nov 10, 2020
12.45
12.83
12.37
12.68
74,610
+0.33(+2.67%)
Nov 09, 2020
12.34
12.42
11.91
12.35
107,344
+0.94(+8.20%)
Nov 06, 2020
11.80
11.92
11.42
11.42
38,330
-0.38(-3.24%)
Nov 05, 2020
11.32
11.82
11.32
11.80
91,212
+0.49(+4.30%)
Nov 04, 2020
11.10
11.59
11.07
11.31
48,074
+0.16(+1.41%)
Nov 03, 2020
11.14
11.35
11.14
11.16
129,724
+0.18(+1.64%)
Nov 02, 2020
10.95
11.04
10.94
10.98
64,406
+0.02(+0.14%)
Oct 30, 2020
11.19
11.19
10.81
10.96
48,747
-0.21(-1.88%)
Oct 29, 2020
11.01
11.17
10.83
11.17
105,212
+0.18(+1.63%)
Oct 28, 2020
11.01
11.26
10.89
10.99
64,615
-0.37(-3.23%)
Oct 27, 2020
11.56
11.56
11.34
11.36
27,401
-0.19(-1.68%)
Oct 26, 2020
11.84
11.84
11.40
11.55
23,768
-0.40(-3.38%)
Oct 23, 2020
12.23
12.35
11.90
11.96
29,782
-0.25(-2.02%)
Oct 22, 2020
11.73
12.25
11.73
12.20
62,526
+0.42(+3.56%)
Oct 21, 2020
11.91
12.09
11.78
11.79
30,892
-0.17(-1.44%)
Oct 20, 2020
11.84
12.07
11.84
11.96
36,999
+0.09(+0.76%)
Oct 19, 2020
12.10
12.10
11.85
11.87
46,448
-0.14(-1.13%)
Oct 16, 2020
12.09
12.14
11.97
12.00
34,457
-0.08(-0.68%)
Oct 15, 2020
11.88
12.11
11.86
12.09
22,379
+0.06(+0.50%)
Oct 14, 2020
11.72
12.19
11.72
12.03
62,653
+0.25(+2.16%)
Oct 13, 2020
11.82
11.90
11.70
11.77
68,448
-0.13(-1.07%)
Oct 12, 2020
11.90
11.91
11.78
11.90
42,216
-0.08(-0.69%)
Oct 09, 2020
12.02
12.20
11.88
11.98
74,924
-0.11(-0.93%)
Oct 08, 2020
11.61
12.14
11.60
12.09
87,617
+0.59(+5.14%)
Oct 07, 2020
11.33
11.59
11.31
11.50
38,298
+0.23(+2.06%)
Oct 06, 2020
11.57
11.73
11.27
11.27
69,597
-0.11(-0.99%)
Oct 05, 2020
10.95
11.45
10.95
11.38
59,992
+0.60(+5.56%)
Oct 02, 2020
10.40
10.82
10.40
10.78
65,575
+0.07(+0.70%)
Oct 01, 2020
10.85
10.89
10.63
10.71
32,204
-0.14(-1.31%)
Sep 30, 2020
11.05
11.27
10.83
10.85
42,144
-0.19(-1.70%)
Sep 29, 2020
10.86
11.15
10.83
11.04
44,409
+0.16(+1.44%)
Sep 28, 2020
10.74
10.98
10.68
10.88
63,044
+0.25(+2.40%)
Sep 25, 2020
10.47
10.66
10.46
10.62
38,864
+0.06(+0.58%)
Sep 24, 2020
10.72
10.77
10.27
10.56
55,738
-0.18(-1.68%)
Sep 23, 2020
11.31
11.39
10.69
10.74
110,428
-0.57(-5.03%)
Sep 22, 2020
11.35
11.64
11.25
11.31
47,405
-0.10(-0.92%)
Sep 21, 2020
11.50
11.57
11.34
11.42
48,902
-0.35(-2.99%)
Sep 18, 2020
11.80
11.88
11.65
11.77
33,789
-0.01(-0.13%)
Sep 17, 2020
11.91
11.91
11.72
11.79
41,090
-0.21(-1.75%)
Sep 16, 2020
11.85
12.16
11.73
12.00
55,425
+0.22(+1.84%)
Sep 15, 2020
11.90
12.00
11.73
11.78
56,019
-0.07(-0.57%)
Sep 14, 2020
11.70
11.91
11.66
11.85
28,133
+0.17(+1.48%)
Sep 11, 2020
11.83
11.88
11.60
11.67
52,754
-0.02(-0.19%)
Sep 10, 2020
11.98
11.98
11.63
11.70
44,340
-0.20(-1.70%)
Sep 09, 2020
11.83
12.01
11.83
11.90
41,444
+0.11(+0.95%)
Sep 08, 2020
12.06
12.06
11.67
11.79
69,814
-0.43(-3.55%)
Sep 04, 2020
12.10
12.26
11.82
12.22
131,417
+0.13(+1.05%)
Sep 03, 2020
12.24
12.44
12.09
12.09
49,153
-0.22(-1.82%)
Sep 02, 2020
12.28
12.48
12.18
12.32
61,451
-0.05(-0.42%)
Sep 01, 2020
12.50
12.50
12.27
12.37
74,765
-0.20(-1.61%)
Aug 31, 2020
12.88
12.89
12.57
12.57
27,193
-0.27(-2.10%)
Aug 28, 2020
12.68
12.93
12.60
12.84
29,114
+0.24(+1.90%)
Aug 27, 2020
12.44
12.63
12.42
12.60
56,619
+0.07(+0.60%)
Aug 26, 2020
12.92
12.97
12.49
12.53
54,475
-0.45(-3.46%)
Aug 25, 2020
13.07
13.10
12.75
12.98
76,592
-0.10(-0.80%)
Aug 24, 2020
13.20
13.22
13.05
13.08
27,635
-0.13(-1.02%)
Aug 21, 2020
13.37
13.52
13.21
13.22
17,896
-0.31(-2.27%)
Aug 20, 2020
13.64
13.64
13.41
13.52
80,811
-0.28(-2.06%)
Aug 19, 2020
14.17
14.17
13.77
13.81
44,289
-0.30(-2.14%)
Aug 18, 2020
14.28
14.34
13.81
14.11
75,351
-0.22(-1.57%)
Aug 17, 2020
14.30
14.41
14.16
14.33
27,167
-0.01(-0.04%)
Aug 14, 2020
14.05
14.51
14.05
14.34
53,421
+0.07(+0.53%)
Aug 13, 2020
14.29
14.32
14.01
14.26
27,639
-0.04(-0.31%)
Aug 12, 2020
14.17
14.34
14.08
14.31
33,411
+0.25(+1.76%)
Aug 11, 2020
14.37
14.48
14.06
14.06
51,992
-0.13(-0.90%)
Aug 10, 2020
14.03
14.19
13.96
14.19
42,603
+0.22(+1.55%)
Aug 07, 2020
13.71
13.97
13.53
13.97
74,656
+0.23(+1.69%)
Aug 06, 2020
13.52
13.75
13.33
13.74
78,606
+0.28(+2.06%)
Aug 05, 2020
13.11
13.48
13.05
13.46
83,269
+0.52(+3.99%)
Aug 04, 2020
12.73
12.95
12.60
12.95
55,840
+0.25(+1.95%)
Aug 03, 2020
12.53
12.77
12.48
12.70
49,463
+0.15(+1.19%)
Jul 31, 2020
12.66
13.28
12.41
12.55
34,590
-0.15(-1.18%)
Jul 30, 2020
12.65
12.73
12.53
12.70
22,357
-0.18(-1.40%)
Jul 29, 2020
12.61
12.88
12.56
12.88
68,716
+0.37(+2.99%)
Jul 28, 2020
12.44
12.59
12.36
12.50
28,662
-0.04(-0.36%)
Jul 27, 2020
12.94
13.01
12.53
12.55
44,915
-0.37(-2.90%)
Jul 24, 2020
13.07
13.07
12.83
12.92
60,633
-0.11(-0.86%)
Jul 23, 2020
13.01
13.11
12.85
13.04
126,394
-0.13(-0.97%)
Jul 22, 2020
13.20
13.20
12.90
13.16
118,269
-0.07(-0.50%)
Jul 21, 2020
12.60
13.32
12.60
13.23
98,272
+0.69(+5.52%)
Jul 20, 2020
12.44
12.71
12.41
12.54
61,613
+0.16(+1.31%)
Jul 17, 2020
12.23
12.55
12.23
12.38
42,267
+0.07(+0.54%)
Jul 16, 2020
12.21
12.43
12.06
12.31
76,500
+0.10(+0.78%)
Jul 15, 2020
11.85
12.32
11.79
12.21
177,466
+0.52(+4.40%)
Jul 14, 2020
11.65
11.82
11.65
11.70
61,965
-0.06(-0.50%)
Jul 13, 2020
12.06
12.14
11.73
11.76
95,097
-0.30(-2.50%)
Jul 10, 2020
11.90
12.06
11.85
12.06
56,538
+0.19(+1.61%)
Jul 09, 2020
12.49
12.49
11.82
11.87
105,232
-0.55(-4.44%)
Jul 08, 2020
12.29
12.49
12.13
12.42
151,934
+0.51(+4.26%)
Jul 07, 2020
11.77
12.33
11.77
11.91
165,407
-0.04(-0.31%)
Jul 06, 2020
12.43
12.70
11.80
11.95
167,368
-0.36(-2.93%)
Jul 02, 2020
12.61
12.71
12.31
12.31
109,407
-0.22(-1.76%)
Jul 01, 2020
12.72
13.05
12.51
12.53
70,421
-0.19(-1.50%)
Jun 30, 2020
12.55
12.74
12.44
12.72
43,274
+0.09(+0.70%)
Jun 29, 2020
12.82
12.89
12.55
12.63
103,745
-0.10(-0.75%)
Jun 26, 2020
13.27
13.27
12.71
12.73
81,002
-0.64(-4.79%)
Jun 25, 2020
13.23
13.75
13.18
13.37
71,266
-0.04(-0.33%)
Jun 24, 2020
14.02
14.02
13.17
13.41
137,256
-0.63(-4.51%)
Jun 23, 2020
14.47
14.59
14.02
14.05
56,630
-0.28(-1.95%)
Jun 22, 2020
13.98
14.33
13.98
14.33
31,592
+0.18(+1.30%)
Jun 19, 2020
14.72
14.72
14.00
14.14
92,282
-0.20(-1.38%)
Jun 18, 2020
14.33
14.69
14.33
14.34
64,252
-0.15(-1.07%)
Jun 17, 2020
15.19
15.19
14.47
14.49
90,472
-0.63(-4.18%)
Jun 16, 2020
15.64
15.81
15.13
15.13
51,701
+0.01(+0.10%)
Jun 15, 2020
13.83
15.27
13.61
15.11
73,370
+0.80(+5.60%)
Jun 12, 2020
14.83
15.07
13.99
14.31
60,207
+0.13(+0.93%)
Jun 11, 2020
15.28
15.28
13.94
14.18
119,656
-2.01(-12.41%)
Jun 10, 2020
16.47
16.87
15.80
16.19
71,762
-0.52(-3.13%)
Jun 09, 2020
17.47
17.59
16.48
16.71
87,398
-0.96(-5.41%)
Jun 08, 2020
17.66
17.82
17.37
17.67
130,008
+0.79(+4.71%)
Jun 05, 2020
16.70
17.34
16.70
16.87
89,972
+0.82(+5.09%)
Jun 04, 2020
15.34
16.05
15.31
16.05
67,632
+0.60(+3.91%)
Jun 03, 2020
15.30
15.69
15.27
15.45
88,570
+0.19(+1.25%)
Jun 02, 2020
15.05
15.36
15.05
15.26
57,011
+0.21(+1.42%)
Jun 01, 2020
15.48
15.55
15.05
15.05
65,246
-0.37(-2.39%)
May 29, 2020
14.84
15.45
14.72
15.41
88,613
+0.30(+2.00%)
May 28, 2020
15.40
15.48
14.93
15.11
89,066
-0.29(-1.86%)
May 27, 2020
15.38
15.51
14.80
15.40
69,029
+0.18(+1.21%)
May 26, 2020
15.25
15.35
15.00
15.22
94,775
+0.54(+3.71%)
May 22, 2020
14.62
14.68
14.09
14.67
38,326
+0.12(+0.81%)
May 21, 2020
14.83
14.83
14.31
14.55
71,536
+0.01(+0.05%)
May 20, 2020
14.24
14.72
14.22
14.55
92,010
+0.63(+4.49%)
May 19, 2020
13.69
13.98
13.69
13.92
87,112
+0.26(+1.94%)
May 18, 2020
13.37
13.71
13.29
13.66
153,132
+1.03(+8.16%)
May 15, 2020
12.00
12.65
11.97
12.63
119,192
+0.34(+2.75%)
May 14, 2020
11.77
12.34
11.24
12.29
124,494
+0.35(+2.90%)
May 13, 2020
12.62
12.76
11.51
11.94
241,689
-0.70(-5.53%)
May 12, 2020
12.85
13.13
12.59
12.64
134,092
-0.07(-0.58%)
May 11, 2020
13.10
13.17
12.60
12.71
165,161
-0.50(-3.79%)
May 08, 2020
13.06
13.24
12.28
13.21
487,100
-0.54(-3.96%)
May 07, 2020
13.87
14.43
13.70
13.76
67,627
+0.25(+1.85%)
May 06, 2020
14.42
14.67
13.38
13.51
118,264
-0.79(-5.51%)
May 05, 2020
14.53
15.57
14.22
14.30
192,095
+0.32(+2.32%)
May 04, 2020
13.60
14.02
12.82
13.97
170,690
+0.12(+0.85%)
May 01, 2020
15.21
16.18
13.83
13.85
217,455
-1.74(-11.18%)
Apr 30, 2020
16.92
17.59
15.08
15.60
346,228
-0.66(-4.07%)
Apr 29, 2020
14.79
16.33
14.61
16.26
262,440
+2.80(+20.77%)
Apr 28, 2020
12.36
13.98
11.99
13.46
209,122
+1.84(+15.82%)
Apr 27, 2020
11.04
11.85
10.89
11.63
177,962
+0.88(+8.22%)
Apr 24, 2020
11.04
11.40
10.23
10.74
184,252
+0.07(+0.69%)
Apr 23, 2020
10.30
11.11
10.08
10.67
189,277
+0.88(+9.02%)
Apr 22, 2020
9.565
9.860
9.344
9.786
106,056
+0.44(+4.72%)
Apr 21, 2020
9.050
9.344
8.462
9.344
140,455
-0.07(-0.78%)
Apr 20, 2020
8.903
10.23
8.756
9.418
210,150
-0.37(-3.76%)
Apr 17, 2020
9.197
9.786
9.124
9.786
130,989
+0.74(+8.13%)
Apr 16, 2020
9.492
9.860
8.977
9.050
68,445
-0.44(-4.65%)
Apr 15, 2020
9.786
9.786
8.756
9.492
129,040
-0.44(-4.44%)
Apr 14, 2020
9.271
10.30
9.271
9.933
142,362
+0.81(+8.87%)
Apr 13, 2020
10.89
11.04
8.903
9.124
247,422
-0.81(-8.15%)
Apr 09, 2020
9.860
11.77
9.133
9.933
417,459
+1.18(+13.45%)
Apr 08, 2020
8.167
8.829
8.167
8.756
167,039
+0.81(+10.19%)
Apr 07, 2020
7.873
9.712
7.360
7.946
343,711
+0.74(+10.20%)
Apr 06, 2020
7.652
7.652
6.505
7.211
203,273
+0.25(+3.62%)
Apr 03, 2020
7.358
7.726
6.406
6.959
144,336
+0.10(+1.42%)
Apr 02, 2020
6.618
7.946
6.401
6.862
196,345
+0.79(+13.04%)
Apr 01, 2020
6.177
6.254
5.603
6.070
165,068
-0.21(-3.41%)
Mar 31, 2020
6.340
6.727
6.033
6.284
242,670
+0.10(+1.68%)
Mar 30, 2020
7.138
7.138
4.783
6.181
330,494
-1.10(-15.15%)
Mar 27, 2020
7.358
7.505
6.644
7.284
156,989
-0.22(-2.94%)
Mar 26, 2020
6.990
8.462
6.916
7.505
292,649
+0.44(+6.25%)
Mar 25, 2020
7.652
8.020
6.475
7.064
213,466
+0.51(+7.85%)
Mar 24, 2020
7.946
8.462
6.033
6.549
290,708
-0.70(-9.65%)
Mar 23, 2020
8.314
8.829
6.328
7.249
231,217
-1.14(-13.58%)
Mar 20, 2020
7.431
11.04
7.270
8.388
383,115
+2.65(+46.15%)
Mar 19, 2020
5.007
8.314
4.783
5.739
407,485
+1.03(+21.88%)
Mar 18, 2020
11.77
11.77
3.679
4.709
506,006
-8.98(-65.59%)
Mar 17, 2020
17.07
17.07
13.02
13.69
315,296
-3.24(-19.13%)
Mar 16, 2020
22.07
22.11
16.70
16.92
262,810
-7.21(-29.88%)
Mar 13, 2020
23.55
24.58
22.44
24.13
132,702
+2.28(+10.44%)
Mar 12, 2020
28.99
28.99
14.72
21.85
266,173
-10.01(-31.41%)
Mar 11, 2020
33.85
35.39
31.49
31.86
231,061
-3.90(-10.91%)
Mar 10, 2020
38.26
39.36
28.55
35.76
372,704
+0.15(+0.41%)
Mar 09, 2020
42.53
42.68
35.54
35.61
301,065
-16.41(-31.54%)
Mar 06, 2020
53.79
54.45
51.21
52.02
115,400
-3.97(-7.10%)
Mar 05, 2020
57.39
57.39
55.15
55.99
122,937
-2.06(-3.55%)
Mar 04, 2020
58.64
59.23
57.32
58.05
80,954
+0.44(+0.77%)
Mar 03, 2020
60.48
62.03
56.62
57.61
217,806
-2.50(-4.16%)
Mar 02, 2020
58.57
61.44
57.39
60.11
118,097
+2.72(+4.74%)
Feb 28, 2020
56.29
57.76
54.89
57.39
185,326
-1.18(-2.01%)
Feb 27, 2020
60.70
60.70
55.77
58.57
168,887
-3.31(-5.35%)
Feb 26, 2020
64.16
64.31
61.59
61.88
155,540
-1.91(-3.00%)
Feb 25, 2020
67.40
67.47
63.06
63.79
116,812
-3.46(-5.14%)
Feb 24, 2020
68.13
68.13
66.48
67.25
119,584
-2.35(-3.38%)
Feb 21, 2020
71.00
71.22
69.46
69.61
86,914
-1.62(-2.27%)
Feb 20, 2020
71.15
72.55
71.00
71.22
106,390
+0.04(+0.05%)
Feb 19, 2020
71.83
72.26
71.19
71.19
80,555
-0.22(-0.30%)
Feb 18, 2020
71.83
72.26
71.40
71.40
78,269
-0.57(-0.80%)
Feb 14, 2020
72.70
72.98
71.83
71.98
71,596
-0.57(-0.79%)
Feb 13, 2020
72.19
72.98
71.83
72.55
103,856
+0.14(+0.20%)
Feb 12, 2020
68.17
72.55
68.17
72.41
369,776
-0.86(-1.18%)
Feb 11, 2020
73.41
73.63
72.77
73.27
52,868
+0.43(+0.59%)
Feb 10, 2020
73.70
73.82
72.62
72.84
50,126
-1.36(-1.84%)
Feb 07, 2020
74.71
74.71
73.81
74.20
32,965
-0.86(-1.15%)
Feb 06, 2020
76.72
76.72
74.99
75.07
52,454
-1.51(-1.97%)
Feb 05, 2020
76.43
77.29
76.11
76.57
50,491
+1.15(+1.52%)
Feb 04, 2020
74.56
76.36
74.35
75.43
127,354
+1.80(+2.44%)
Feb 03, 2020
73.63
74.28
73.20
73.63
61,521
-0.07(-0.10%)
Jan 31, 2020
73.84
74.49
73.05
73.70
85,795
-0.57(-0.77%)
Jan 30, 2020
73.56
74.35
73.20
74.28
82,622
+0.00(+0.00%)
Jan 29, 2020
75.07
75.78
74.20
74.28
74,205
-0.50(-0.67%)
Jan 28, 2020
74.99
75.85
74.71
74.78
109,444
+0.14(+0.19%)
Jan 27, 2020
74.71
75.14
74.42
74.64
56,479
-1.51(-1.98%)
Jan 24, 2020
77.72
77.87
75.93
76.14
75,118
-1.80(-2.30%)
Jan 23, 2020
77.72
78.15
76.61
77.94
65,453
-0.29(-0.37%)
Jan 22, 2020
79.74
80.02
78.08
78.23
98,427
-1.65(-2.07%)
Jan 21, 2020
82.03
82.03
79.74
79.88
126,691
-2.37(-2.88%)
Jan 17, 2020
83.26
83.26
82.11
82.25
53,164
-0.50(-0.61%)
Jan 16, 2020
83.33
83.90
82.68
82.75
127,432
-0.36(-0.43%)
Jan 15, 2020
83.11
83.69
82.75
83.11
51,891
+0.00(+0.00%)
Jan 14, 2020
82.82
83.51
82.39
83.11
54,414
+0.93(+1.14%)
Jan 13, 2020
81.67
82.75
81.10
82.18
54,196
+0.93(+1.15%)
Jan 10, 2020
81.67
81.67
80.81
81.24
92,422
-0.36(-0.44%)
Jan 09, 2020
81.60
81.91
80.74
81.60
62,095
+0.07(+0.09%)
Jan 08, 2020
81.96
82.46
80.81
81.53
73,103
-0.29(-0.35%)
Jan 07, 2020
81.89
82.11
80.67
81.82
54,195
+0.22(+0.26%)
Jan 06, 2020
81.17
82.25
80.60
81.60
191,330
+0.79(+0.98%)
Jan 03, 2020
80.53
80.96
79.16
80.81
161,874
+1.08(+1.35%)
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
.