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 Energy Independence Fd, Inc
(NY:
NDP
)
33.51
-0.14 (-0.42%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 28, 2021
16.11
16.15
15.81
15.89
21,016
-0.42(-2.60%)
May 27, 2021
15.58
16.32
15.49
16.32
44,942
+0.78(+5.00%)
May 26, 2021
15.37
15.64
15.23
15.54
26,326
+0.11(+0.74%)
May 25, 2021
15.44
15.53
15.20
15.43
14,667
-0.01(-0.06%)
May 24, 2021
15.52
15.52
15.20
15.44
25,993
+0.03(+0.21%)
May 21, 2021
15.49
15.72
15.40
15.40
26,137
+0.01(+0.04%)
May 20, 2021
15.37
15.44
15.23
15.40
8,188
+0.11(+0.73%)
May 19, 2021
15.74
16.51
15.29
15.29
16,911
-0.76(-4.73%)
May 18, 2021
15.76
16.37
15.61
16.05
56,872
+0.20(+1.26%)
May 17, 2021
15.45
15.85
15.35
15.85
41,651
+0.40(+2.60%)
May 14, 2021
15.33
15.46
15.33
15.44
35,553
+0.22(+1.46%)
May 13, 2021
15.22
15.33
15.07
15.22
6,915
-0.14(-0.89%)
May 12, 2021
15.24
15.55
15.24
15.36
8,046
+0.14(+0.95%)
May 11, 2021
15.28
15.42
15.05
15.21
18,900
-0.34(-2.16%)
May 10, 2021
15.34
15.66
15.34
15.55
15,396
+0.28(+1.83%)
May 07, 2021
14.79
15.27
14.79
15.27
2,464
+0.42(+2.85%)
May 06, 2021
14.89
15.01
14.73
14.85
7,737
-0.09(-0.59%)
May 05, 2021
14.93
15.09
14.68
14.93
37,050
+0.30(+2.02%)
May 04, 2021
14.70
14.79
14.54
14.64
20,371
-0.05(-0.33%)
May 03, 2021
14.46
14.74
14.43
14.69
11,294
+0.25(+1.72%)
Apr 30, 2021
14.41
14.65
14.33
14.44
253,405
-0.13(-0.88%)
Apr 29, 2021
14.70
14.82
14.09
14.57
49,481
+0.14(+0.94%)
Apr 28, 2021
14.22
14.43
14.22
14.43
55,353
+0.19(+1.35%)
Apr 27, 2021
14.18
14.27
14.07
14.24
2,625
+0.13(+0.91%)
Apr 26, 2021
13.96
14.21
13.96
14.11
14,036
+0.16(+1.16%)
Apr 23, 2021
13.95
13.95
13.95
13.95
125
+0.01(+0.10%)
Apr 22, 2021
13.99
14.01
13.78
13.94
1,961
-0.08(-0.54%)
Apr 21, 2021
13.76
14.29
13.76
14.01
13,879
+0.16(+1.13%)
Apr 20, 2021
14.15
14.15
13.77
13.86
4,031
-0.28(-1.97%)
Apr 19, 2021
14.18
14.22
14.09
14.13
10,342
-0.09(-0.63%)
Apr 16, 2021
14.34
14.34
14.15
14.22
69,792
-0.06(-0.45%)
Apr 15, 2021
14.35
14.40
14.17
14.29
15,423
-0.05(-0.33%)
Apr 14, 2021
14.06
14.36
14.06
14.34
33,902
+0.36(+2.57%)
Apr 13, 2021
14.00
14.02
13.90
13.98
15,179
-0.03(-0.23%)
Apr 12, 2021
14.11
14.11
13.99
14.01
14,099
-0.10(-0.68%)
Apr 09, 2021
13.92
14.10
13.92
14.10
26,266
+0.17(+1.20%)
Apr 08, 2021
13.91
14.02
13.86
13.94
10,777
-0.17(-1.19%)
Apr 07, 2021
13.97
14.15
13.84
14.10
15,186
+0.16(+1.15%)
Apr 06, 2021
13.95
14.04
13.90
13.94
8,453
+0.10(+0.69%)
Apr 05, 2021
14.14
14.14
13.82
13.85
26,692
-0.29(-2.04%)
Apr 01, 2021
13.89
14.18
13.89
14.14
33,020
+0.30(+2.20%)
Mar 31, 2021
13.87
13.94
13.81
13.83
11,888
-0.09(-0.63%)
Mar 30, 2021
14.00
14.00
13.84
13.92
12,156
-0.16(-1.14%)
Mar 29, 2021
14.09
14.11
13.98
14.08
11,044
-0.05(-0.34%)
Mar 26, 2021
13.94
14.17
13.94
14.13
5,253
+0.30(+2.14%)
Mar 25, 2021
13.56
13.83
13.47
13.83
19,710
+0.14(+1.05%)
Mar 24, 2021
13.67
13.84
13.67
13.69
10,866
+0.12(+0.88%)
Mar 23, 2021
13.44
13.65
13.40
13.57
17,354
-0.11(-0.82%)
Mar 22, 2021
13.64
13.68
13.57
13.68
10,448
-0.04(-0.32%)
Mar 19, 2021
13.46
13.77
13.42
13.72
28,892
+0.24(+1.81%)
Mar 18, 2021
14.01
14.01
13.43
13.48
16,759
-0.53(-3.77%)
Mar 17, 2021
13.80
14.01
13.60
14.01
15,071
+0.02(+0.17%)
Mar 16, 2021
14.03
14.03
13.77
13.98
13,214
-0.14(-1.02%)
Mar 15, 2021
14.19
14.21
14.05
14.13
13,814
-0.06(-0.39%)
Mar 12, 2021
14.15
14.32
14.07
14.18
22,263
-0.04(-0.28%)
Mar 11, 2021
14.08
14.23
13.97
14.22
19,543
+0.23(+1.66%)
Mar 10, 2021
13.82
14.04
13.71
13.99
26,691
+0.32(+2.34%)
Mar 09, 2021
13.75
13.95
13.67
13.67
7,822
-0.15(-1.10%)
Mar 08, 2021
14.00
14.04
13.71
13.82
42,526
-0.03(-0.23%)
Mar 05, 2021
13.71
13.93
13.51
13.86
44,277
+0.49(+3.65%)
Mar 04, 2021
13.52
14.00
13.34
13.37
65,388
-0.07(-0.53%)
Mar 03, 2021
13.42
13.74
13.35
13.44
50,004
+0.10(+0.72%)
Mar 02, 2021
13.41
13.56
13.31
13.34
25,987
+0.06(+0.42%)
Mar 01, 2021
13.34
13.43
13.17
13.29
24,751
+0.33(+2.53%)
Feb 26, 2021
13.29
13.29
12.77
12.96
22,889
-0.38(-2.88%)
Feb 25, 2021
13.71
13.86
13.34
13.34
28,929
-0.30(-2.17%)
Feb 24, 2021
13.33
13.70
13.33
13.64
17,739
+0.44(+3.30%)
Feb 23, 2021
13.08
13.20
12.70
13.20
24,017
+0.20(+1.54%)
Feb 22, 2021
12.62
13.18
12.62
13.00
21,545
+0.32(+2.49%)
Feb 19, 2021
12.55
12.75
12.55
12.69
12,007
+0.09(+0.70%)
Feb 18, 2021
12.90
12.90
12.27
12.60
43,482
-0.36(-2.75%)
Feb 17, 2021
13.01
13.02
12.78
12.96
37,463
+0.16(+1.28%)
Feb 16, 2021
12.92
13.11
12.79
12.79
23,202
+0.11(+0.88%)
Feb 12, 2021
12.62
12.74
12.53
12.68
10,131
+0.20(+1.60%)
Feb 11, 2021
12.68
12.68
12.30
12.48
19,540
-0.22(-1.70%)
Feb 10, 2021
12.64
12.79
12.55
12.70
11,218
+0.12(+0.95%)
Feb 09, 2021
12.67
12.74
12.49
12.58
30,301
-0.19(-1.50%)
Feb 08, 2021
12.28
12.79
12.28
12.77
36,120
+0.47(+3.85%)
Feb 05, 2021
12.31
12.35
12.26
12.30
9,505
+0.10(+0.81%)
Feb 04, 2021
12.15
12.25
12.03
12.20
12,991
-0.00(-0.03%)
Feb 03, 2021
11.90
12.20
11.90
12.20
16,810
+0.39(+3.32%)
Feb 02, 2021
12.00
12.04
11.81
11.81
23,815
+0.06(+0.48%)
Feb 01, 2021
11.76
11.89
11.58
11.75
15,115
+0.23(+2.01%)
Jan 29, 2021
11.83
12.06
11.38
11.52
33,020
-0.39(-3.29%)
Jan 28, 2021
11.98
11.98
11.81
11.91
12,109
+0.03(+0.27%)
Jan 27, 2021
11.72
12.11
11.70
11.88
42,030
-0.12(-1.00%)
Jan 26, 2021
12.27
12.37
11.95
12.00
23,653
-0.31(-2.53%)
Jan 25, 2021
12.05
12.38
11.98
12.31
11,859
+0.18(+1.45%)
Jan 22, 2021
11.99
12.17
11.80
12.14
21,388
-0.03(-0.26%)
Jan 21, 2021
12.20
12.22
12.02
12.17
28,431
-0.10(-0.85%)
Jan 20, 2021
12.29
12.38
12.24
12.27
14,704
-0.10(-0.84%)
Jan 19, 2021
12.29
12.46
12.25
12.38
8,252
+0.13(+1.04%)
Jan 15, 2021
12.40
12.41
12.16
12.25
15,884
-0.38(-2.98%)
Jan 14, 2021
12.26
12.73
12.21
12.62
23,800
+0.34(+2.80%)
Jan 13, 2021
12.26
12.34
12.18
12.28
12,233
+0.07(+0.59%)
Jan 12, 2021
11.88
12.27
11.84
12.21
16,816
+0.46(+3.88%)
Jan 11, 2021
11.37
11.76
11.37
11.75
14,736
+0.21(+1.80%)
Jan 08, 2021
11.79
11.79
11.47
11.54
27,016
-0.07(-0.62%)
Jan 07, 2021
11.59
11.79
11.56
11.62
23,525
+0.13(+1.11%)
Jan 06, 2021
11.35
11.63
11.24
11.49
10,352
+0.35(+3.16%)
Jan 05, 2021
10.71
11.36
10.71
11.14
29,130
+0.46(+4.27%)
Jan 04, 2021
10.76
10.84
10.60
10.68
18,475
+0.06(+0.60%)
Dec 31, 2020
10.62
10.62
10.62
14,712
-0.10(-0.97%)
Dec 30, 2020
10.71
10.85
10.67
10.72
14,712
+0.06(+0.60%)
Dec 29, 2020
10.69
10.87
10.57
10.66
25,643
-0.02(-0.15%)
Dec 28, 2020
10.70
10.81
10.60
10.67
13,973
+0.01(+0.08%)
Dec 24, 2020
10.73
10.80
10.63
10.67
15,509
-0.16(-1.48%)
Dec 23, 2020
10.46
10.90
10.45
10.83
60,474
+0.37(+3.52%)
Dec 22, 2020
10.51
10.59
10.39
10.46
20,977
-0.07(-0.65%)
Dec 21, 2020
10.64
10.67
10.45
10.53
30,853
-0.41(-3.77%)
Dec 18, 2020
10.87
10.96
10.79
10.94
16,134
-0.01(-0.07%)
Dec 17, 2020
11.03
11.03
10.92
10.95
22,394
-0.03(-0.29%)
Dec 16, 2020
11.12
11.12
10.96
10.98
22,905
-0.09(-0.79%)
Dec 15, 2020
11.00
11.23
11.00
11.07
4,406
+0.10(+0.87%)
Dec 14, 2020
11.44
11.48
10.89
10.97
27,768
-0.30(-2.69%)
Dec 11, 2020
11.33
11.33
11.14
11.27
24,890
-0.09(-0.77%)
Dec 10, 2020
11.03
11.46
11.03
11.36
28,934
+0.30(+2.75%)
Dec 09, 2020
10.99
11.15
10.95
11.06
21,126
+0.14(+1.32%)
Dec 08, 2020
10.71
11.07
10.71
10.91
28,740
+0.05(+0.44%)
Dec 07, 2020
10.97
10.97
10.78
10.87
31,581
-0.18(-1.66%)
Dec 04, 2020
10.76
11.11
10.76
11.05
40,024
+0.46(+4.38%)
Dec 03, 2020
10.36
10.83
10.36
10.59
24,701
+0.16(+1.53%)
Dec 02, 2020
10.06
10.50
10.06
10.43
22,631
+0.26(+2.52%)
Dec 01, 2020
10.29
10.36
10.00
10.17
25,770
+0.07(+0.71%)
Nov 30, 2020
10.35
10.48
10.00
10.10
36,737
-0.38(-3.59%)
Nov 27, 2020
10.66
10.71
10.47
10.47
14,759
-0.30(-2.75%)
Nov 25, 2020
10.74
10.78
10.52
10.77
14,383
+0.04(+0.37%)
Nov 24, 2020
10.41
10.77
10.41
10.73
27,999
+0.46(+4.44%)
Nov 23, 2020
9.866
10.27
9.866
10.27
64,902
+0.62(+6.46%)
Nov 20, 2020
9.698
9.754
9.594
9.650
8,004
-0.07(-0.74%)
Nov 19, 2020
9.418
9.738
9.392
9.722
73,485
+0.31(+3.31%)
Nov 18, 2020
9.458
9.670
9.394
9.410
96,929
+0.04(+0.43%)
Nov 17, 2020
9.186
9.506
8.843
9.370
31,538
+0.10(+1.03%)
Nov 16, 2020
9.098
9.338
8.954
9.274
85,924
+0.43(+4.88%)
Nov 13, 2020
8.571
8.947
8.571
8.843
26,516
+0.28(+3.27%)
Nov 12, 2020
8.579
8.675
8.539
8.563
64,665
-0.14(-1.65%)
Nov 11, 2020
8.931
8.939
8.643
8.707
33,424
-0.08(-0.91%)
Nov 10, 2020
8.795
8.855
8.611
8.787
39,354
+0.10(+1.10%)
Nov 09, 2020
8.395
8.806
8.235
8.691
104,820
+0.99(+12.88%)
Nov 06, 2020
7.963
7.963
7.691
7.699
7,879
-0.25(-3.12%)
Nov 05, 2020
7.995
8.115
7.939
7.947
4,759
-0.02(-0.30%)
Nov 04, 2020
8.115
8.171
7.915
7.971
7,109
-0.12(-1.48%)
Nov 03, 2020
8.235
8.235
8.075
8.091
17,225
+0.01(+0.10%)
Nov 02, 2020
7.995
8.123
7.963
8.083
13,584
+0.16(+2.02%)
Oct 30, 2020
8.003
8.003
7.835
7.923
9,255
-0.11(-1.40%)
Oct 29, 2020
7.875
8.059
7.795
8.035
31,195
+0.06(+0.81%)
Oct 28, 2020
8.107
8.107
7.883
7.971
22,223
-0.30(-3.58%)
Oct 27, 2020
8.315
8.315
8.211
8.267
6,687
-0.04(-0.43%)
Oct 26, 2020
8.459
8.459
8.227
8.303
32,228
-0.28(-3.31%)
Oct 23, 2020
8.683
8.683
8.551
8.587
23,764
-0.02(-0.19%)
Oct 22, 2020
8.259
8.639
8.259
8.603
22,761
+0.33(+3.96%)
Oct 21, 2020
8.403
8.403
8.251
8.275
14,018
-0.14(-1.62%)
Oct 20, 2020
8.515
8.515
8.411
8.411
15,059
-0.11(-1.31%)
Oct 19, 2020
8.643
8.747
8.523
8.523
12,333
-0.09(-1.02%)
Oct 16, 2020
8.771
8.771
8.571
8.611
18,136
-0.12(-1.37%)
Oct 15, 2020
8.523
8.787
8.467
8.731
7,236
+0.06(+0.74%)
Oct 14, 2020
8.443
8.683
8.443
8.667
9,033
+0.26(+3.04%)
Oct 13, 2020
8.539
8.539
8.396
8.411
6,626
-0.12(-1.41%)
Oct 12, 2020
8.427
8.675
8.419
8.531
10,642
+0.10(+1.23%)
Oct 09, 2020
8.603
8.603
8.427
8.427
10,756
-0.13(-1.50%)
Oct 08, 2020
8.291
8.563
8.255
8.555
19,863
+0.37(+4.54%)
Oct 07, 2020
8.067
8.183
8.019
8.183
7,876
+0.16(+2.04%)
Oct 06, 2020
8.203
8.211
8.019
8.019
46,148
-0.10(-1.18%)
Oct 05, 2020
7.835
8.115
7.815
8.115
21,952
+0.38(+4.86%)
Oct 02, 2020
7.595
7.771
7.555
7.739
21,012
-0.02(-0.31%)
Oct 01, 2020
7.915
7.915
7.659
7.763
24,129
-0.18(-2.31%)
Sep 30, 2020
8.059
8.083
7.867
7.947
22,676
-0.12(-1.49%)
Sep 29, 2020
8.211
8.211
7.931
8.067
16,380
-0.17(-2.04%)
Sep 28, 2020
8.203
8.315
8.115
8.235
31,601
+0.15(+1.88%)
Sep 25, 2020
7.891
8.091
7.826
8.083
33,270
+0.09(+1.10%)
Sep 24, 2020
7.883
7.995
7.731
7.995
21,697
+0.06(+0.81%)
Sep 23, 2020
8.291
8.339
7.931
7.931
10,840
-0.38(-4.52%)
Sep 22, 2020
8.355
8.443
8.291
8.307
8,687
-0.04(-0.48%)
Sep 21, 2020
8.411
8.411
8.243
8.347
18,660
-0.29(-3.33%)
Sep 18, 2020
8.763
8.763
8.635
8.635
4,252
-0.14(-1.55%)
Sep 17, 2020
8.675
8.771
8.611
8.771
5,909
+0.01(+0.09%)
Sep 16, 2020
8.707
9.130
8.707
8.763
20,501
+0.08(+0.92%)
Sep 15, 2020
8.739
8.755
8.667
8.683
4,235
+0.02(+0.18%)
Sep 14, 2020
8.443
8.683
8.443
8.667
4,371
+0.22(+2.59%)
Sep 11, 2020
8.371
8.499
8.371
8.448
11,006
+0.09(+1.02%)
Sep 10, 2020
8.747
8.747
8.363
8.363
9,898
-0.38(-4.39%)
Sep 09, 2020
8.547
8.747
8.547
8.747
12,568
+0.26(+3.01%)
Sep 08, 2020
8.739
8.739
8.227
8.491
20,396
-0.38(-4.28%)
Sep 04, 2020
9.034
9.046
8.803
8.871
6,503
-0.05(-0.58%)
Sep 03, 2020
9.026
9.202
8.851
8.923
18,566
-0.18(-2.02%)
Sep 02, 2020
9.218
9.234
9.106
9.106
10,468
-0.13(-1.39%)
Sep 01, 2020
9.346
9.346
9.170
9.234
9,001
-0.16(-1.74%)
Aug 31, 2020
9.482
9.482
9.330
9.398
5,483
-0.01(-0.13%)
Aug 28, 2020
9.362
9.446
9.322
9.410
4,002
+0.08(+0.86%)
Aug 27, 2020
9.234
9.338
9.234
9.330
3,998
+0.07(+0.78%)
Aug 26, 2020
9.402
9.402
9.218
9.258
9,745
-0.18(-1.86%)
Aug 25, 2020
9.618
9.618
9.434
9.434
8,129
-0.10(-1.01%)
Aug 24, 2020
9.570
9.626
9.530
9.530
18,463
+0.04(+0.42%)
Aug 21, 2020
9.402
9.542
9.395
9.490
18,136
-0.04(-0.42%)
Aug 20, 2020
9.594
9.594
9.518
9.530
5,937
-0.09(-0.91%)
Aug 19, 2020
9.714
9.754
9.618
9.618
4,559
-0.10(-0.99%)
Aug 18, 2020
9.754
9.826
9.714
9.714
5,045
-0.11(-1.14%)
Aug 17, 2020
9.834
9.834
9.706
9.826
6,191
-0.06(-0.65%)
Aug 14, 2020
9.722
9.946
9.722
9.890
8,630
+0.13(+1.31%)
Aug 13, 2020
9.866
9.866
9.754
9.762
5,951
-0.12(-1.21%)
Aug 12, 2020
9.802
9.906
9.794
9.882
12,033
+0.23(+2.40%)
Aug 11, 2020
9.954
9.986
9.642
9.650
13,133
-0.14(-1.47%)
Aug 10, 2020
9.618
9.854
9.618
9.794
5,128
+0.22(+2.34%)
Aug 07, 2020
9.506
9.610
9.362
9.570
7,754
+0.06(+0.59%)
Aug 06, 2020
9.530
9.530
9.442
9.514
17,233
-0.02(-0.17%)
Aug 05, 2020
9.522
9.610
9.474
9.530
31,819
+0.21(+2.23%)
Aug 04, 2020
9.098
9.354
9.098
9.322
26,117
+0.13(+1.39%)
Aug 03, 2020
9.138
9.298
9.082
9.194
17,173
+0.05(+0.52%)
Jul 31, 2020
9.218
9.234
9.042
9.146
23,889
-0.14(-1.55%)
Jul 30, 2020
9.370
9.370
9.162
9.290
8,627
-0.24(-2.52%)
Jul 29, 2020
9.330
9.530
9.274
9.530
7,908
+0.22(+2.32%)
Jul 28, 2020
9.338
9.418
9.290
9.314
9,236
-0.09(-0.94%)
Jul 27, 2020
9.442
9.442
9.354
9.402
16,310
-0.04(-0.42%)
Jul 24, 2020
9.522
9.602
9.422
9.442
12,882
-0.01(-0.08%)
Jul 23, 2020
9.498
9.602
9.450
9.450
10,762
-0.10(-1.05%)
Jul 22, 2020
9.554
9.611
9.402
9.550
11,013
-0.08(-0.87%)
Jul 21, 2020
9.234
9.698
9.234
9.634
29,349
+0.48(+5.24%)
Jul 20, 2020
9.234
9.314
9.138
9.154
5,846
-0.06(-0.61%)
Jul 17, 2020
9.298
9.310
9.210
9.210
11,381
-0.02(-0.26%)
Jul 16, 2020
9.226
9.354
9.226
9.234
5,821
-0.09(-0.94%)
Jul 15, 2020
9.242
9.322
9.194
9.322
16,688
+0.30(+3.28%)
Jul 14, 2020
8.875
9.086
8.875
9.026
19,203
+0.10(+1.16%)
Jul 13, 2020
8.986
9.042
8.883
8.923
28,726
-0.11(-1.24%)
Jul 10, 2020
8.659
9.034
8.659
9.034
30,768
+0.27(+3.10%)
Jul 09, 2020
9.090
9.090
8.723
8.763
24,633
-0.34(-3.69%)
Jul 08, 2020
9.146
9.146
9.002
9.098
18,683
+0.03(+0.35%)
Jul 07, 2020
9.074
9.162
9.058
9.066
15,244
-0.10(-1.05%)
Jul 06, 2020
9.426
9.426
9.114
9.162
14,565
-0.09(-0.95%)
Jul 02, 2020
9.330
9.450
9.202
9.250
14,383
+0.14(+1.49%)
Jul 01, 2020
9.362
9.450
9.114
9.114
12,302
-0.20(-2.15%)
Jun 30, 2020
9.106
9.346
9.018
9.314
15,719
+0.17(+1.84%)
Jun 29, 2020
9.122
9.326
9.122
9.146
9,949
+0.02(+0.26%)
Jun 26, 2020
9.490
9.490
9.111
9.122
23,264
-0.41(-4.28%)
Jun 25, 2020
9.442
9.634
9.388
9.530
10,252
-0.05(-0.54%)
Jun 24, 2020
9.778
9.778
9.450
9.582
14,804
-0.37(-3.74%)
Jun 23, 2020
10.07
10.15
9.954
9.954
8,762
-0.02(-0.24%)
Jun 22, 2020
9.938
10.03
9.938
9.978
2,759
-0.06(-0.56%)
Jun 19, 2020
10.43
10.43
10.03
10.03
8,630
-0.06(-0.56%)
Jun 18, 2020
10.04
10.22
10.04
10.09
7,025
-0.13(-1.25%)
Jun 17, 2020
10.23
10.31
10.19
10.22
19,526
-0.07(-0.70%)
Jun 16, 2020
10.53
10.53
10.14
10.29
17,046
+0.09(+0.86%)
Jun 15, 2020
9.794
10.41
9.786
10.20
26,216
+0.00(+0.00%)
Jun 12, 2020
10.44
10.72
9.978
10.20
32,269
+0.20(+2.00%)
Jun 11, 2020
10.00
10.39
9.922
10.00
30,399
-0.86(-7.88%)
Jun 10, 2020
11.14
11.14
10.79
10.86
22,618
-0.49(-4.30%)
Jun 09, 2020
11.75
11.79
11.28
11.35
32,012
-0.59(-4.97%)
Jun 08, 2020
11.59
11.94
11.47
11.94
47,921
+0.73(+6.51%)
Jun 05, 2020
10.85
11.23
10.85
11.21
40,775
+0.80(+7.68%)
Jun 04, 2020
10.26
10.41
10.22
10.41
15,007
+0.09(+0.85%)
Jun 03, 2020
10.22
10.33
10.12
10.32
4,899
+0.33(+3.28%)
Jun 02, 2020
9.922
10.07
9.914
9.994
6,212
+0.19(+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
.