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 )

15.48 +0.02 (+0.16%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 24, 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 (%)
Feb 28, 2017 12.40 12.45 12.33 12.44 27,482 +0.03(+0.27%)
Feb 27, 2017 12.33 12.44 12.33 12.41 30,341 +0.05(+0.40%)
Feb 24, 2017 12.36 12.36 12.30 12.36 19,355 +0.02(+0.18%)
Feb 23, 2017 12.41 12.41 12.28 12.34 33,141 +0.03(+0.27%)
Feb 22, 2017 12.41 12.41 12.28 12.30 40,578 -0.08(-0.67%)
Feb 21, 2017 12.38 12.40 12.32 12.39 24,475 +0.12(+0.99%)
Feb 17, 2017 12.27 12.27 12.27 0 -0.09(-0.71%)
Feb 16, 2017 12.39 12.46 12.28 12.35 38,196 -0.07(-0.60%)
Feb 15, 2017 12.42 12.46 12.34 12.43 39,416 +0.02(+0.13%)
Feb 14, 2017 12.47 12.48 12.26 12.41 35,560 -0.05(-0.44%)
Feb 13, 2017 12.47 12.49 12.36 12.47 52,488 -0.07(-0.53%)
Feb 10, 2017 12.50 12.53 12.41 12.53 34,892 +0.08(+0.62%)
Feb 09, 2017 12.33 12.48 12.33 12.46 36,048 +0.12(+0.98%)
Feb 08, 2017 12.38 12.51 12.23 12.34 78,116 -0.09(-0.75%)
Feb 07, 2017 12.56 12.56 12.35 12.43 59,794 -0.15(-1.18%)
Feb 06, 2017 12.71 12.87 12.52 12.58 58,102 -0.25(-1.97%)
Feb 03, 2017 12.65 12.83 12.58 12.83 41,077 +0.20(+1.61%)
Feb 02, 2017 12.66 12.75 12.57 12.63 26,881 -0.09(-0.73%)
Feb 01, 2017 12.62 12.72 12.53 12.72 28,265 +0.12(+0.96%)
Jan 31, 2017 12.48 12.69 12.38 12.60 41,040 +0.12(+0.97%)
Jan 30, 2017 12.51 12.52 12.34 12.48 51,520 -0.13(-1.04%)
Jan 27, 2017 12.62 12.67 12.55 12.61 31,541 -0.02(-0.13%)
Jan 26, 2017 12.55 12.68 12.52 12.63 48,213 +0.15(+1.23%)
Jan 25, 2017 12.29 12.47 12.27 12.47 87,607 +0.24(+1.97%)
Jan 24, 2017 12.07 12.23 12.04 12.23 24,495 +0.20(+1.69%)
Jan 23, 2017 11.98 12.04 11.96 12.03 22,050 +0.06(+0.50%)
Jan 20, 2017 12.04 12.08 11.95 11.97 49,024 -0.08(-0.66%)
Jan 19, 2017 12.10 12.10 11.96 12.05 47,382 -0.05(-0.42%)
Jan 18, 2017 12.09 12.12 12.00 12.10 35,432 -0.04(-0.30%)
Jan 17, 2017 12.09 12.16 12.04 12.13 43,106 +0.06(+0.50%)
Jan 13, 2017 12.07 12.07 12.07 0 +0.02(+0.14%)
Jan 12, 2017 12.08 12.16 11.97 12.06 36,450 -0.02(-0.14%)
Jan 11, 2017 12.05 12.13 11.98 12.07 19,179 +0.02(+0.18%)
Jan 10, 2017 12.12 12.23 12.05 12.05 25,373 -0.11(-0.90%)
Jan 09, 2017 12.27 12.27 12.11 12.16 51,084 -0.10(-0.84%)
Jan 06, 2017 12.24 12.28 12.13 12.27 29,722 +0.13(+1.08%)
Jan 05, 2017 12.18 12.35 12.11 12.13 31,787 -0.04(-0.36%)
Jan 04, 2017 12.16 12.31 12.10 12.18 38,010 +0.05(+0.42%)
Jan 03, 2017 12.17 12.40 12.11 12.13 21,066 +0.03(+0.28%)
Dec 30, 2016 12.09 12.09 12.09 0 +0.08(+0.66%)
Dec 29, 2016 12.01 12.20 11.88 12.01 36,259 -0.01(-0.09%)
Dec 28, 2016 12.29 12.29 11.96 12.03 61,863 -0.26(-2.13%)
Dec 27, 2016 12.35 12.43 12.24 12.29 55,196 -0.07(-0.57%)
Dec 23, 2016 12.36 12.36 12.36 0 -0.08(-0.61%)
Dec 22, 2016 12.17 12.43 12.13 12.43 78,920 +0.33(+2.75%)
Dec 21, 2016 12.10 12.18 12.10 12.10 26,765 -0.01(-0.11%)
Dec 20, 2016 12.06 12.12 11.93 12.12 56,693 +0.06(+0.50%)
Dec 19, 2016 12.18 12.18 11.94 12.06 62,661 -0.07(-0.54%)
Dec 16, 2016 12.03 12.20 11.99 12.12 77,247 +0.11(+0.93%)
Dec 15, 2016 11.58 12.13 11.56 12.01 129,218 +0.39(+3.34%)
Dec 14, 2016 11.56 11.68 11.56 11.62 32,170 -0.04(-0.33%)
Dec 13, 2016 11.68 11.69 11.57 11.66 29,167 +0.04(+0.37%)
Dec 12, 2016 11.70 11.70 11.61 11.62 19,652 +0.05(+0.40%)
Dec 09, 2016 11.52 11.62 11.50 11.57 27,310 +0.03(+0.29%)
Dec 08, 2016 11.57 11.61 11.50 11.54 19,696 -0.04(-0.36%)
Dec 07, 2016 11.55 11.64 11.50 11.58 22,700 -0.05(-0.42%)
Dec 06, 2016 11.52 11.63 11.45 11.63 15,206 +0.08(+0.71%)
Dec 05, 2016 11.61 11.82 11.54 11.55 20,019 -0.03(-0.28%)
Dec 02, 2016 11.52 11.80 11.49 11.58 7,425 +0.06(+0.52%)
Dec 01, 2016 11.75 11.76 11.50 11.52 27,267 -0.10(-0.89%)
Nov 30, 2016 11.73 11.86 11.58 11.62 41,163 +0.12(+1.09%)
Nov 29, 2016 11.48 11.62 11.40 11.50 31,110 -0.09(-0.75%)
Nov 28, 2016 11.66 11.66 11.51 11.58 30,786 -0.03(-0.23%)
Nov 25, 2016 11.62 11.65 11.61 11.61 9,656 +0.00(+0.00%)
Nov 23, 2016 11.61 11.61 11.61 0 -0.03(-0.23%)
Nov 22, 2016 11.65 11.68 11.55 11.64 58,247 +0.10(+0.89%)
Nov 21, 2016 11.59 11.65 11.52 11.54 26,615 +0.09(+0.83%)
Nov 18, 2016 11.49 11.49 11.32 11.44 32,687 +0.02(+0.19%)
Nov 17, 2016 11.42 11.46 11.39 11.42 25,504 +0.02(+0.14%)
Nov 16, 2016 11.37 11.42 11.31 11.40 19,093 +0.05(+0.48%)
Nov 15, 2016 11.19 11.42 11.19 11.35 37,184 +0.12(+1.06%)
Nov 14, 2016 11.18 11.24 10.97 11.23 50,151 +0.07(+0.62%)
Nov 11, 2016 11.18 11.21 11.09 11.16 20,583 -0.07(-0.62%)
Nov 10, 2016 11.13 11.32 11.13 11.23 43,939 +0.11(+1.03%)
Nov 09, 2016 10.96 11.16 10.92 11.12 29,799 +0.12(+1.07%)
Nov 08, 2016 11.03 11.27 10.84 11.00 29,160 +0.01(+0.10%)
Nov 07, 2016 10.97 11.38 10.85 10.99 17,752 +0.07(+0.64%)
Nov 04, 2016 10.94 10.97 10.86 10.92 29,230 -0.06(-0.54%)
Nov 03, 2016 10.99 10.99 10.97 10.98 19,893 -0.08(-0.73%)
Nov 02, 2016 11.22 11.24 10.98 11.06 27,054 -0.17(-1.54%)
Nov 01, 2016 11.22 11.30 11.19 11.23 20,317 +0.02(+0.20%)
Oct 31, 2016 11.49 11.79 11.18 11.21 49,691 -0.25(-2.16%)
Oct 28, 2016 11.58 11.58 11.46 11.46 19,266 -0.07(-0.63%)
Oct 27, 2016 11.61 11.65 11.51 11.53 22,161 -0.07(-0.58%)
Oct 26, 2016 11.56 11.60 11.41 11.60 32,441 +0.01(+0.09%)
Oct 25, 2016 11.52 11.59 11.49 11.59 29,020 +0.01(+0.05%)
Oct 24, 2016 11.58 11.58 11.46 11.58 30,215 +0.05(+0.47%)
Oct 21, 2016 11.55 11.58 11.49 11.53 23,910 +0.03(+0.28%)
Oct 20, 2016 11.48 11.53 11.32 11.49 24,331 +0.05(+0.40%)
Oct 19, 2016 11.36 11.53 11.27 11.45 38,009 +0.11(+0.99%)
Oct 18, 2016 11.23 11.36 11.23 11.34 44,670 +0.16(+1.39%)
Oct 17, 2016 11.42 11.47 10.97 11.18 168,338 -0.27(-2.34%)
Oct 14, 2016 11.60 11.61 11.38 11.45 27,415 -0.10(-0.84%)
Oct 13, 2016 11.53 11.58 11.52 11.54 9,138 -0.06(-0.55%)
Oct 12, 2016 11.67 11.80 11.56 11.61 21,885 +0.00(+0.00%)
Oct 11, 2016 11.75 11.90 11.52 11.61 47,869 -0.13(-1.10%)
Oct 10, 2016 11.64 11.82 11.63 11.74 21,223 +0.13(+1.11%)
Oct 07, 2016 11.54 11.75 11.54 11.61 19,209 +0.06(+0.56%)
Oct 06, 2016 11.67 11.78 11.53 11.54 30,066 -0.09(-0.74%)
Oct 05, 2016 11.74 11.90 11.56 11.63 69,397 -0.03(-0.28%)
Oct 04, 2016 11.91 11.91 11.53 11.66 81,561 -0.23(-1.94%)
Oct 03, 2016 12.04 12.04 11.85 11.89 42,479 -0.09(-0.72%)
Sep 30, 2016 11.98 12.04 11.89 11.98 38,526 +0.07(+0.63%)
Sep 29, 2016 11.98 11.98 11.86 11.90 32,753 -0.03(-0.27%)
Sep 28, 2016 11.79 11.97 11.62 11.94 96,372 +0.07(+0.63%)
Sep 27, 2016 11.78 11.90 11.64 11.86 33,091 +0.08(+0.64%)
Sep 26, 2016 11.79 11.79 11.67 11.79 14,437 +0.04(+0.32%)
Sep 23, 2016 11.71 11.79 11.68 11.75 16,183 +0.04(+0.37%)
Sep 22, 2016 11.52 11.76 11.52 11.71 27,228 +0.21(+1.82%)
Sep 21, 2016 11.60 11.60 11.42 11.50 21,019 +0.12(+1.10%)
Sep 20, 2016 11.42 11.45 11.35 11.37 39,837 +0.01(+0.10%)
Sep 19, 2016 11.36 11.50 11.31 11.36 21,059 +0.07(+0.61%)
Sep 16, 2016 11.23 11.29 11.12 11.29 36,073 -0.01(-0.06%)
Sep 15, 2016 11.30 11.36 11.23 11.30 46,380 +0.02(+0.15%)
Sep 14, 2016 11.26 11.33 11.20 11.28 13,612 +0.07(+0.59%)
Sep 13, 2016 11.35 11.38 11.09 11.21 64,643 -0.14(-1.24%)
Sep 12, 2016 11.34 11.47 11.32 11.35 32,041 -0.02(-0.19%)
Sep 09, 2016 11.66 11.66 11.32 11.38 63,045 -0.26(-2.20%)
Sep 08, 2016 11.65 11.71 11.62 11.63 33,757 +0.03(+0.23%)
Sep 07, 2016 11.66 11.71 11.51 11.61 32,953 +0.06(+0.51%)
Sep 06, 2016 11.59 11.63 11.55 11.55 24,808 +0.05(+0.42%)
Sep 02, 2016 11.54 11.50 11.50 11.50 48,232 +0.08(+0.70%)
Sep 01, 2016 11.49 11.52 11.33 11.42 42,435 -0.07(-0.65%)
Aug 31, 2016 11.56 11.56 11.41 11.49 49,732 +0.03(+0.28%)
Aug 30, 2016 11.47 11.54 11.35 11.46 98,873 +0.06(+0.56%)
Aug 29, 2016 11.46 11.48 11.33 11.40 27,473 +0.03(+0.23%)
Aug 26, 2016 11.40 11.62 11.32 11.37 29,782 -0.02(-0.14%)
Aug 25, 2016 11.53 11.53 11.32 11.39 30,889 -0.09(-0.74%)
Aug 24, 2016 11.49 11.51 11.41 11.47 62,693 +0.07(+0.61%)
Aug 23, 2016 11.34 11.53 11.34 11.40 47,547 +0.12(+1.04%)
Aug 22, 2016 11.25 11.48 11.17 11.29 72,844 +0.07(+0.64%)
Aug 19, 2016 11.26 11.28 11.19 11.21 43,446 +0.00(+0.00%)
Aug 18, 2016 10.98 11.23 10.98 11.21 47,662 +0.19(+1.68%)
Aug 17, 2016 10.91 11.03 10.87 11.03 39,525 +0.14(+1.26%)
Aug 16, 2016 10.91 10.91 10.84 10.89 61,925 +0.01(+0.05%)
Aug 15, 2016 10.80 10.91 10.80 10.89 40,527 +0.07(+0.69%)
Aug 12, 2016 10.77 10.84 10.75 10.81 22,568 +0.13(+1.24%)
Aug 11, 2016 10.68 10.75 10.66 10.68 40,537 +0.04(+0.35%)
Aug 10, 2016 10.72 10.72 10.58 10.64 29,264 -0.03(-0.30%)
Aug 09, 2016 10.68 10.72 10.63 10.67 56,242 -0.01(-0.05%)
Aug 08, 2016 10.65 10.72 10.60 10.68 44,090 +0.11(+1.00%)
Aug 05, 2016 10.63 10.79 10.47 10.57 55,198 +0.02(+0.20%)
Aug 04, 2016 10.56 10.84 10.47 10.55 76,883 +0.05(+0.50%)
Aug 03, 2016 10.45 10.52 10.41 10.50 35,377 +0.13(+1.28%)
Aug 02, 2016 10.43 10.68 10.30 10.37 23,221 -0.07(-0.66%)
Aug 01, 2016 10.67 10.67 10.42 10.43 82,467 -0.21(-1.99%)
Jul 29, 2016 10.68 10.68 10.56 10.65 55,983 -0.04(-0.35%)
Jul 28, 2016 10.74 10.74 10.63 10.68 31,376 +0.01(+0.10%)
Jul 27, 2016 10.67 10.79 10.66 10.67 31,577 -0.05(-0.49%)
Jul 26, 2016 10.73 10.77 10.67 10.73 25,358 +0.01(+0.05%)
Jul 25, 2016 10.70 10.73 10.64 10.72 59,244 -0.01(-0.11%)
Jul 22, 2016 10.63 10.76 10.63 10.73 31,575 +0.07(+0.65%)
Jul 21, 2016 10.72 10.89 10.65 10.66 98,982 -0.02(-0.22%)
Jul 20, 2016 10.62 10.70 10.58 10.69 28,514 +0.07(+0.65%)
Jul 19, 2016 10.59 10.62 10.58 10.62 26,981 +0.03(+0.30%)
Jul 18, 2016 10.52 10.59 10.50 10.59 28,286 +0.09(+0.85%)
Jul 15, 2016 10.55 10.55 10.45 10.50 73,371 -0.02(-0.15%)
Jul 14, 2016 10.46 10.52 10.44 10.51 68,339 +0.07(+0.65%)
Jul 13, 2016 10.55 10.55 10.36 10.44 57,512 -0.01(-0.05%)
Jul 12, 2016 10.42 10.51 10.38 10.45 66,483 +0.14(+1.33%)
Jul 11, 2016 10.35 10.35 10.29 10.31 97,014 +0.02(+0.21%)
Jul 08, 2016 10.29 10.21 10.21 10.29 51,202 +0.08(+0.77%)
Jul 07, 2016 10.29 10.32 10.19 10.21 98,697 +0.03(+0.31%)
Jul 06, 2016 10.19 10.26 10.08 10.18 61,806 -0.07(-0.72%)
Jul 05, 2016 10.22 10.33 10.14 10.25 90,508 -0.04(-0.41%)
Jul 01, 2016 10.35 10.30 10.30 10.30 81,306 +0.01(+0.05%)
Jun 30, 2016 10.39 10.39 10.24 10.29 101,518 -0.03(-0.25%)
Jun 29, 2016 10.36 10.36 10.27 10.32 99,831 +0.09(+0.87%)
Jun 28, 2016 10.13 10.23 10.07 10.23 65,081 +0.31(+3.13%)
Jun 27, 2016 10.15 10.16 9.870 9.917 32,763 -0.28(-2.79%)
Jun 24, 2016 10.23 10.36 10.21 10.20 48,124 -0.19(-1.82%)
Jun 23, 2016 10.29 10.52 10.24 10.39 40,656 +0.21(+2.02%)
Jun 22, 2016 10.20 10.20 10.10 10.19 43,116 +0.03(+0.31%)
Jun 21, 2016 10.05 10.18 10.01 10.15 70,500 +0.12(+1.17%)
Jun 20, 2016 10.16 10.16 10.01 10.04 83,321 +0.08(+0.80%)
Jun 17, 2016 9.947 10.09 9.947 9.957 39,535 +0.02(+0.21%)
Jun 16, 2016 9.942 9.952 9.759 9.937 37,684 -0.01(-0.05%)
Jun 15, 2016 9.869 9.947 9.808 9.942 69,127 +0.06(+0.58%)
Jun 14, 2016 9.910 9.957 9.811 9.884 157,087 -0.05(-0.53%)
Jun 13, 2016 9.968 10.01 9.904 9.937 29,477 -0.10(-1.04%)
Jun 10, 2016 10.16 10.16 10.04 10.04 48,594 -0.17(-1.64%)
Jun 09, 2016 10.07 10.21 10.07 10.21 54,769 -0.01(-0.10%)
Jun 08, 2016 10.20 10.30 10.15 10.22 63,708 +0.05(+0.51%)
Jun 07, 2016 10.13 10.19 10.06 10.17 79,776 +0.12(+1.20%)
Jun 06, 2016 9.931 10.10 9.931 10.05 65,226 +0.12(+1.21%)
Jun 03, 2016 9.942 10.02 9.853 9.926 49,990 -0.05(-0.52%)
Jun 02, 2016 9.942 10.05 9.863 9.978 207,827 +0.03(+0.32%)
Jun 01, 2016 9.822 9.989 9.822 9.947 40,636 +0.08(+0.85%)
May 31, 2016 9.968 9.999 9.832 9.863 66,568 -0.02(-0.21%)
May 27, 2016 9.879 9.884 9.884 9.884 20,842 -0.05(-0.53%)
May 26, 2016 9.947 9.989 9.878 9.937 96,906 +0.00(+0.00%)
May 25, 2016 9.926 9.984 9.900 9.937 48,210 +0.06(+0.64%)
May 24, 2016 9.926 9.926 9.832 9.874 27,691 -0.04(-0.42%)
May 23, 2016 9.895 9.963 9.874 9.916 36,303 -0.02(-0.21%)
May 20, 2016 9.811 10.00 9.809 9.937 52,648 +0.16(+1.69%)
May 19, 2016 9.746 9.852 9.709 9.772 64,814 -0.02(-0.21%)
May 18, 2016 9.834 9.886 9.767 9.793 111,558 -0.05(-0.48%)
May 17, 2016 9.798 9.938 9.756 9.839 80,744 +0.04(+0.42%)
May 16, 2016 9.767 9.829 9.678 9.798 66,554 +0.36(+3.85%)
May 13, 2016 9.761 9.907 9.434 9.434 36,400 -0.34(-3.46%)
May 12, 2016 9.652 9.787 9.642 9.772 42,209 +0.14(+1.46%)
May 11, 2016 9.704 9.715 9.486 9.632 45,934 -0.02(-0.22%)
May 10, 2016 9.652 9.709 9.585 9.652 39,147 -0.01(-0.05%)
May 09, 2016 9.590 9.678 9.465 9.658 125,620 -0.00(-0.00%)
May 06, 2016 9.668 9.741 9.600 9.658 25,191 -0.05(-0.48%)
May 05, 2016 9.798 9.850 9.611 9.704 20,633 +0.05(+0.54%)
May 04, 2016 9.626 9.673 9.528 9.652 61,732 +0.05(+0.49%)
May 03, 2016 9.678 9.689 9.541 9.606 66,169 -0.17(-1.70%)
May 02, 2016 9.881 9.881 9.647 9.772 73,911 -0.09(-0.90%)
Apr 29, 2016 9.787 9.948 9.741 9.860 62,667 +0.12(+1.23%)
Apr 28, 2016 9.803 9.855 9.738 9.741 65,083 -0.05(-0.48%)
Apr 27, 2016 9.741 9.850 9.741 9.787 28,279 +0.12(+1.29%)
Apr 26, 2016 9.632 9.730 9.632 9.663 42,284 +0.02(+0.22%)
Apr 25, 2016 9.632 9.678 9.580 9.642 42,719 -0.01(-0.05%)
Apr 22, 2016 9.611 9.658 9.611 9.647 26,819 +0.13(+1.42%)
Apr 21, 2016 9.538 9.657 9.512 9.512 64,773 +0.02(+0.17%)
Apr 20, 2016 9.476 9.611 9.419 9.496 103,753 +0.02(+0.19%)
Apr 19, 2016 9.210 9.499 9.210 9.478 39,965 +0.23(+2.51%)
Apr 18, 2016 8.973 9.262 8.973 9.246 40,186 +0.17(+1.82%)
Apr 15, 2016 9.107 9.182 9.081 9.081 21,821 -0.13(-1.46%)
Apr 14, 2016 9.231 9.293 9.117 9.215 41,568 +0.00(+0.00%)
Apr 13, 2016 9.112 9.251 9.055 9.215 74,026 +0.05(+0.51%)
Apr 12, 2016 8.957 9.215 8.957 9.169 78,371 +0.21(+2.36%)
Apr 11, 2016 8.978 9.050 8.890 8.957 51,480 +0.04(+0.46%)
Apr 08, 2016 8.838 8.942 8.838 8.916 53,017 +0.18(+2.01%)
Apr 07, 2016 8.679 8.771 8.627 8.740 61,891 +0.03(+0.30%)
Apr 06, 2016 8.617 8.740 8.617 8.715 58,850 +0.15(+1.75%)
Apr 05, 2016 8.673 8.813 8.550 8.565 64,544 -0.12(-1.43%)
Apr 04, 2016 8.967 9.045 8.687 8.689 54,966 -0.21(-2.38%)
Apr 01, 2016 8.900 9.138 8.777 8.900 128,981 -0.07(-0.81%)
Mar 31, 2016 8.808 9.040 8.729 8.973 53,582 +0.18(+1.99%)
Mar 30, 2016 8.844 8.926 8.637 8.797 37,562 +0.03(+0.29%)
Mar 29, 2016 8.436 8.787 8.436 8.771 53,234 +0.20(+2.29%)
Mar 28, 2016 8.565 8.581 8.467 8.575 70,576 -0.01(-0.12%)
Mar 24, 2016 8.467 8.586 8.586 8.586 39,731 -0.01(-0.06%)
Mar 23, 2016 8.668 8.777 8.550 8.591 60,914 -0.20(-2.29%)
Mar 22, 2016 8.642 8.813 8.642 8.792 35,149 +0.10(+1.16%)
Mar 21, 2016 8.732 8.784 8.620 8.691 37,130 -0.07(-0.76%)
Mar 18, 2016 8.738 8.896 8.671 8.758 32,401 +0.09(+1.06%)
Mar 17, 2016 8.640 8.784 8.630 8.666 26,274 +0.12(+1.38%)
Mar 16, 2016 8.364 8.650 8.364 8.548 37,374 +0.18(+2.14%)
Mar 15, 2016 8.297 8.369 8.159 8.369 53,236 +0.02(+0.25%)
Mar 14, 2016 8.282 8.359 8.261 8.348 31,302 +0.01(+0.12%)
Mar 11, 2016 8.282 8.430 8.282 8.338 46,320 +0.10(+1.18%)
Mar 10, 2016 8.241 8.307 8.200 8.241 42,111 -0.04(-0.43%)
Mar 09, 2016 8.297 8.415 8.246 8.277 44,194 +0.00(+0.00%)
Mar 08, 2016 8.553 8.553 8.241 8.277 59,551 -0.28(-3.29%)
Mar 07, 2016 8.343 8.558 8.343 8.558 51,276 +0.12(+1.40%)
Mar 04, 2016 8.451 8.492 8.302 8.440 40,256 +0.07(+0.86%)
Mar 03, 2016 8.061 8.369 8.061 8.369 63,172 +0.23(+2.77%)
Mar 02, 2016 7.913 8.159 7.862 8.143 35,209 +0.19(+2.38%)
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.