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

Clearbridge Energy MLP Fund Inc. (NY: CEM )

46.70 +0.20 (+0.43%)
Official Closing Price Updated: 7:00 PM 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 26, 2021 17.41 17.49 16.57 16.84 219,084 -0.66(-3.75%)
Feb 25, 2021 17.96 18.06 17.34 17.50 123,023 -0.30(-1.69%)
Feb 24, 2021 17.19 18.00 17.11 17.80 132,694 +0.70(+4.12%)
Feb 23, 2021 17.03 17.13 16.48 17.10 149,199 +0.11(+0.65%)
Feb 22, 2021 16.45 17.02 16.39 16.99 159,238 +0.59(+3.57%)
Feb 19, 2021 16.43 16.52 16.25 16.40 120,786 +0.02(+0.14%)
Feb 18, 2021 17.04 17.04 16.35 16.38 104,078 -0.64(-3.74%)
Feb 17, 2021 17.10 17.10 16.59 17.01 142,274 +0.02(+0.09%)
Feb 16, 2021 16.83 17.11 16.69 17.00 210,983 +0.59(+3.59%)
Feb 12, 2021 15.77 16.42 15.77 16.41 171,107 +0.50(+3.11%)
Feb 11, 2021 15.95 16.18 15.77 15.91 104,918 -0.07(-0.44%)
Feb 10, 2021 16.03 16.03 15.72 15.98 131,277 +0.06(+0.39%)
Feb 09, 2021 16.01 16.01 15.68 15.92 120,377 -0.08(-0.48%)
Feb 08, 2021 15.66 16.04 15.58 16.00 157,456 +0.48(+3.09%)
Feb 05, 2021 15.31 15.52 15.19 15.52 116,869 +0.38(+2.51%)
Feb 04, 2021 15.08 15.23 14.98 15.14 75,034 +0.19(+1.30%)
Feb 03, 2021 14.68 14.99 14.67 14.95 70,132 +0.40(+2.77%)
Feb 02, 2021 14.54 14.96 14.54 14.54 127,300 +0.28(+1.95%)
Feb 01, 2021 14.29 14.47 14.10 14.26 51,714 +0.14(+0.99%)
Jan 29, 2021 14.35 14.66 14.07 14.12 97,886 -0.35(-2.41%)
Jan 28, 2021 14.26 14.54 14.26 14.47 56,114 +0.34(+2.41%)
Jan 27, 2021 14.50 14.77 14.13 14.13 144,501 -0.55(-3.74%)
Jan 26, 2021 14.74 15.08 14.66 14.68 83,358 +0.02(+0.16%)
Jan 25, 2021 14.53 14.67 14.23 14.66 87,868 -0.02(-0.11%)
Jan 22, 2021 14.57 14.82 14.43 14.67 121,260 -0.33(-2.22%)
Jan 21, 2021 15.77 15.84 14.95 15.01 110,273 -0.73(-4.63%)
Jan 20, 2021 15.87 16.00 15.45 15.74 139,932 -0.03(-0.20%)
Jan 19, 2021 16.08 16.13 15.77 15.77 108,271 -0.22(-1.40%)
Jan 15, 2021 15.98 16.08 15.56 15.99 203,005 -0.09(-0.58%)
Jan 14, 2021 15.89 16.30 15.89 16.08 100,592 +0.26(+1.66%)
Jan 13, 2021 15.77 15.89 15.63 15.82 95,874 +0.19(+1.19%)
Jan 12, 2021 14.94 15.74 14.94 15.63 101,306 +0.88(+5.93%)
Jan 11, 2021 14.24 14.85 14.12 14.76 68,346 +0.30(+2.09%)
Jan 08, 2021 14.93 14.99 14.32 14.46 95,691 -0.28(-1.89%)
Jan 07, 2021 14.51 14.90 14.39 14.74 167,412 +0.38(+2.64%)
Jan 06, 2021 13.88 14.48 13.61 14.36 146,859 +0.70(+5.16%)
Jan 05, 2021 12.90 14.02 12.90 13.65 222,211 +0.78(+6.08%)
Jan 04, 2021 13.18 13.37 12.81 12.87 217,685 -0.12(-0.95%)
Dec 31, 2020 12.99 12.99 12.99 343,632 +0.14(+1.08%)
Dec 30, 2020 13.06 13.27 12.84 12.85 343,632 -0.12(-0.90%)
Dec 29, 2020 13.16 13.22 12.86 12.97 199,019 -0.19(-1.41%)
Dec 28, 2020 13.50 13.54 13.04 13.16 321,673 -0.29(-2.19%)
Dec 24, 2020 13.74 13.74 13.35 13.45 105,376 -0.18(-1.31%)
Dec 23, 2020 13.65 13.84 13.57 13.63 179,043 +0.02(+0.17%)
Dec 22, 2020 13.54 13.73 13.30 13.61 273,713 -0.05(-0.34%)
Dec 21, 2020 13.87 13.95 13.46 13.65 267,918 -0.60(-4.18%)
Dec 18, 2020 14.47 14.48 14.13 14.25 132,495 -0.23(-1.60%)
Dec 17, 2020 14.56 14.65 14.37 14.48 189,690 +0.01(+0.05%)
Dec 16, 2020 14.73 14.73 14.27 14.47 158,748 -0.22(-1.48%)
Dec 15, 2020 14.50 14.74 14.27 14.69 194,976 +0.33(+2.26%)
Dec 14, 2020 14.88 15.07 14.27 14.36 173,449 -0.39(-2.62%)
Dec 11, 2020 14.74 14.80 14.46 14.75 127,846 +0.02(+0.16%)
Dec 10, 2020 14.06 14.81 13.98 14.73 152,559 +0.59(+4.16%)
Dec 09, 2020 14.49 14.81 13.93 14.14 192,655 -0.12(-0.87%)
Dec 08, 2020 14.02 14.65 14.02 14.26 172,593 +0.19(+1.38%)
Dec 07, 2020 14.40 14.44 14.02 14.07 141,867 -0.39(-2.68%)
Dec 04, 2020 13.78 14.64 13.78 14.46 207,783 +0.89(+6.56%)
Dec 03, 2020 13.09 13.70 12.92 13.57 138,643 +0.58(+4.47%)
Dec 02, 2020 12.68 13.22 12.60 12.99 193,710 +0.30(+2.38%)
Dec 01, 2020 12.84 13.16 12.63 12.68 83,388 +0.05(+0.43%)
Nov 30, 2020 13.23 13.36 12.52 12.63 286,978 -0.67(-5.06%)
Nov 27, 2020 13.53 13.56 13.10 13.30 70,509 -0.16(-1.21%)
Nov 25, 2020 13.43 13.68 13.19 13.47 137,790 +0.06(+0.46%)
Nov 24, 2020 13.44 13.85 13.28 13.40 239,388 +0.33(+2.55%)
Nov 23, 2020 12.75 13.14 12.75 13.07 308,275 +0.46(+3.69%)
Nov 20, 2020 13.02 13.16 12.61 12.61 237,355 -0.46(-3.55%)
Nov 19, 2020 12.41 13.09 12.17 13.07 486,875 +0.57(+4.55%)
Nov 18, 2020 12.36 12.92 12.32 12.50 498,345 +0.18(+1.46%)
Nov 17, 2020 11.86 12.35 11.67 12.32 173,153 +0.39(+3.28%)
Nov 16, 2020 11.70 12.20 11.54 11.93 335,764 +0.66(+5.87%)
Nov 13, 2020 10.67 11.34 10.65 11.27 223,733 +0.56(+5.27%)
Nov 12, 2020 10.54 10.85 10.54 10.70 118,101 -0.06(-0.56%)
Nov 11, 2020 10.76 10.97 10.63 10.76 219,360 +0.16(+1.49%)
Nov 10, 2020 10.39 10.64 10.25 10.61 127,990 +0.35(+3.45%)
Nov 09, 2020 9.749 10.35 9.591 10.25 271,520 +1.17(+12.83%)
Nov 06, 2020 9.659 9.696 9.087 9.087 81,889 -0.57(-5.92%)
Nov 05, 2020 9.478 9.724 9.448 9.659 85,223 +0.33(+3.55%)
Nov 04, 2020 9.463 9.576 9.177 9.328 97,093 +0.01(+0.08%)
Nov 03, 2020 9.328 9.508 9.187 9.320 100,761 +0.11(+1.23%)
Nov 02, 2020 9.305 9.332 9.110 9.207 123,775 -0.02(-0.24%)
Oct 30, 2020 9.320 9.320 9.049 9.230 77,901 -0.11(-1.21%)
Oct 29, 2020 9.155 9.343 8.944 9.343 128,894 +0.12(+1.30%)
Oct 28, 2020 9.553 9.553 9.072 9.222 120,538 -0.47(-4.81%)
Oct 27, 2020 9.794 9.841 9.591 9.689 126,077 -0.11(-1.08%)
Oct 26, 2020 10.03 10.03 9.689 9.794 108,338 -0.35(-3.48%)
Oct 23, 2020 10.19 10.23 9.929 10.15 192,493 +0.01(+0.07%)
Oct 22, 2020 9.681 10.14 9.666 10.14 145,718 +0.47(+4.90%)
Oct 21, 2020 9.832 9.899 9.605 9.666 129,443 -0.11(-1.08%)
Oct 20, 2020 9.839 9.892 9.704 9.772 215,260 +0.08(+0.78%)
Oct 19, 2020 9.929 10.07 9.666 9.696 220,216 -0.23(-2.35%)
Oct 16, 2020 10.03 10.07 9.907 9.929 100,367 -0.14(-1.42%)
Oct 15, 2020 9.899 10.07 9.719 10.07 151,003 +0.06(+0.60%)
Oct 14, 2020 9.862 10.15 9.862 10.01 145,384 +0.25(+2.54%)
Oct 13, 2020 9.591 9.772 9.448 9.764 129,257 +0.13(+1.33%)
Oct 12, 2020 9.899 9.899 9.566 9.636 130,904 -0.17(-1.76%)
Oct 09, 2020 9.749 9.900 9.591 9.809 165,640 +0.17(+1.72%)
Oct 08, 2020 9.147 9.696 9.095 9.644 201,881 +0.63(+7.01%)
Oct 07, 2020 9.027 9.140 8.801 9.012 117,089 +0.14(+1.53%)
Oct 06, 2020 8.937 9.173 8.814 8.876 174,261 +0.02(+0.17%)
Oct 05, 2020 8.402 8.876 8.402 8.861 353,832 +0.60(+7.29%)
Oct 02, 2020 8.011 8.267 7.981 8.260 141,312 +0.14(+1.76%)
Oct 01, 2020 8.290 8.347 8.049 8.117 107,333 -0.20(-2.35%)
Sep 30, 2020 8.606 8.703 8.229 8.312 101,905 -0.23(-2.72%)
Sep 29, 2020 8.440 8.605 8.350 8.545 87,244 +0.13(+1.60%)
Sep 28, 2020 8.342 8.575 8.282 8.410 84,528 +0.18(+2.19%)
Sep 25, 2020 8.184 8.401 8.074 8.229 44,666 -0.09(-1.09%)
Sep 24, 2020 8.448 8.448 7.989 8.320 145,421 -0.14(-1.69%)
Sep 23, 2020 9.057 9.147 8.433 8.463 58,137 -0.56(-6.17%)
Sep 22, 2020 9.147 9.298 8.928 9.019 91,048 -0.20(-2.12%)
Sep 21, 2020 9.365 9.365 8.967 9.215 57,697 -0.19(-2.00%)
Sep 18, 2020 9.493 9.719 9.305 9.403 63,544 -0.16(-1.65%)
Sep 17, 2020 9.583 9.681 9.425 9.561 83,406 -0.08(-0.86%)
Sep 16, 2020 9.561 9.780 9.553 9.644 57,733 +0.12(+1.26%)
Sep 15, 2020 9.719 9.899 9.523 9.523 88,108 -0.14(-1.48%)
Sep 14, 2020 9.583 9.666 9.493 9.666 41,128 +0.19(+1.98%)
Sep 11, 2020 9.614 9.960 9.471 9.478 80,294 -0.16(-1.64%)
Sep 10, 2020 10.14 10.14 9.583 9.636 84,328 -0.41(-4.04%)
Sep 09, 2020 9.922 10.13 9.869 10.04 70,502 +0.18(+1.83%)
Sep 08, 2020 10.16 10.25 9.666 9.862 203,003 -0.50(-4.86%)
Sep 04, 2020 10.55 10.55 10.02 10.37 93,986 -0.17(-1.57%)
Sep 03, 2020 10.88 10.95 10.32 10.53 200,246 -0.30(-2.78%)
Sep 02, 2020 10.88 11.02 10.73 10.83 197,572 -0.10(-0.89%)
Sep 01, 2020 11.01 11.05 10.77 10.93 128,488 -0.13(-1.16%)
Aug 31, 2020 11.46 11.46 10.98 11.06 165,800 -0.27(-2.39%)
Aug 28, 2020 11.44 11.44 10.90 11.33 133,602 -0.03(-0.26%)
Aug 27, 2020 11.27 11.36 11.12 11.36 129,079 +0.16(+1.41%)
Aug 26, 2020 11.58 11.77 11.19 11.20 91,542 -0.37(-3.19%)
Aug 25, 2020 11.73 11.79 11.52 11.57 75,561 -0.20(-1.73%)
Aug 24, 2020 11.93 11.99 11.77 11.77 91,000 -0.01(-0.06%)
Aug 21, 2020 12.19 12.19 11.66 11.78 307,218 -0.36(-3.00%)
Aug 20, 2020 12.30 12.39 12.13 12.14 306,535 -0.31(-2.46%)
Aug 19, 2020 12.35 12.68 12.30 12.45 208,613 +0.03(+0.24%)
Aug 18, 2020 12.50 12.50 12.33 12.42 105,593 +0.04(+0.29%)
Aug 17, 2020 12.47 12.64 12.33 12.39 126,598 -0.14(-1.11%)
Aug 14, 2020 12.34 12.65 12.34 12.52 47,486 +0.08(+0.65%)
Aug 13, 2020 12.57 12.60 12.31 12.44 127,269 -0.08(-0.64%)
Aug 12, 2020 12.20 12.52 12.20 12.52 64,114 +0.43(+3.56%)
Aug 11, 2020 12.36 12.45 12.09 12.09 77,573 -0.12(-1.02%)
Aug 10, 2020 11.57 12.22 11.57 12.22 171,608 +0.64(+5.56%)
Aug 07, 2020 11.36 11.62 11.29 11.57 160,660 +0.18(+1.60%)
Aug 06, 2020 11.24 11.46 11.18 11.39 181,513 +0.15(+1.37%)
Aug 05, 2020 10.92 11.24 10.89 11.24 292,974 +0.50(+4.63%)
Aug 04, 2020 10.35 10.80 10.33 10.74 114,851 +0.30(+2.87%)
Aug 03, 2020 10.21 10.55 10.14 10.44 138,386 +0.21(+2.07%)
Jul 31, 2020 10.26 10.34 10.04 10.23 128,227 -0.18(-1.69%)
Jul 30, 2020 10.46 10.50 10.31 10.41 77,905 -0.16(-1.52%)
Jul 29, 2020 10.14 10.65 10.14 10.57 120,945 +0.42(+4.10%)
Jul 28, 2020 10.47 10.55 9.989 10.15 68,265 -0.23(-2.18%)
Jul 27, 2020 10.71 10.85 10.38 10.38 72,644 -0.33(-3.07%)
Jul 24, 2020 10.74 10.89 10.60 10.71 51,400 -0.07(-0.68%)
Jul 23, 2020 11.22 11.22 10.71 10.78 101,531 -0.51(-4.53%)
Jul 22, 2020 11.00 11.40 10.34 11.29 185,121 +0.26(+2.32%)
Jul 21, 2020 10.56 11.07 10.56 11.03 61,588 +0.58(+5.59%)
Jul 20, 2020 10.30 10.67 10.30 10.45 95,453 +0.04(+0.35%)
Jul 17, 2020 10.49 10.89 10.38 10.41 53,151 -0.04(-0.35%)
Jul 16, 2020 10.49 10.81 10.34 10.45 89,919 -0.07(-0.69%)
Jul 15, 2020 10.16 10.60 10.08 10.52 58,870 +0.58(+5.88%)
Jul 14, 2020 9.865 10.12 9.809 9.938 82,474 +0.00(+0.00%)
Jul 13, 2020 10.38 10.41 9.877 9.938 74,959 -0.40(-3.89%)
Jul 10, 2020 10.34 10.45 10.12 10.34 90,018 +0.04(+0.35%)
Jul 09, 2020 10.81 10.98 10.23 10.30 56,913 -0.58(-5.37%)
Jul 08, 2020 10.89 11.20 10.67 10.89 155,345 +0.00(+0.00%)
Jul 07, 2020 10.78 11.16 10.67 10.89 113,420 +0.07(+0.67%)
Jul 06, 2020 11.47 11.87 10.71 10.81 169,113 -0.58(-5.13%)
Jul 02, 2020 11.44 11.73 11.25 11.40 166,818 +0.18(+1.63%)
Jul 01, 2020 11.80 11.90 11.11 11.22 95,326 -0.44(-3.76%)
Jun 30, 2020 11.29 11.73 11.07 11.66 72,379 +0.29(+2.57%)
Jun 29, 2020 11.29 11.47 11.00 11.36 113,213 +0.11(+0.97%)
Jun 26, 2020 11.66 11.67 10.96 11.25 88,951 -0.62(-5.23%)
Jun 25, 2020 11.80 12.31 11.40 11.87 52,665 -0.04(-0.31%)
Jun 24, 2020 12.42 12.57 11.84 11.91 81,800 -0.80(-6.32%)
Jun 23, 2020 13.37 13.45 12.68 12.71 70,233 -0.47(-3.60%)
Jun 22, 2020 12.86 13.19 12.79 13.19 53,042 +0.26(+1.98%)
Jun 19, 2020 13.59 13.81 12.93 12.93 74,418 -0.44(-3.28%)
Jun 18, 2020 13.15 13.66 12.82 13.37 120,831 +0.22(+1.67%)
Jun 17, 2020 13.48 13.66 13.08 13.15 159,971 -0.26(-1.91%)
Jun 16, 2020 14.21 14.21 13.41 13.41 64,353 +0.11(+0.82%)
Jun 15, 2020 12.39 13.48 11.91 13.30 145,335 +0.47(+3.70%)
Jun 12, 2020 13.41 13.55 12.48 12.82 143,006 +0.00(+0.00%)
Jun 11, 2020 13.37 13.63 12.64 12.82 136,674 -1.97(-13.33%)
Jun 10, 2020 15.53 15.67 14.29 14.80 155,688 -0.55(-3.57%)
Jun 09, 2020 15.78 15.89 14.76 15.35 172,344 -0.62(-3.89%)
Jun 08, 2020 15.56 16.22 15.38 15.97 127,807 +1.13(+7.64%)
Jun 05, 2020 14.58 15.13 14.58 14.83 194,133 +0.73(+5.18%)
Jun 04, 2020 13.41 14.10 13.31 14.10 49,454 +0.80(+6.04%)
Jun 03, 2020 13.04 13.52 13.04 13.30 138,607 +0.33(+2.54%)
Jun 02, 2020 13.04 13.23 12.97 12.97 61,756 +0.04(+0.28%)
Jun 01, 2020 13.63 13.63 12.93 12.93 173,696 -0.69(-5.09%)
May 29, 2020 13.66 13.74 13.08 13.63 171,799 +0.26(+1.91%)
May 28, 2020 13.74 13.98 13.37 13.37 117,024 -0.26(-1.88%)
May 27, 2020 13.70 13.88 13.19 13.63 135,931 +0.26(+1.91%)
May 26, 2020 13.52 13.85 13.23 13.37 136,847 +0.22(+1.67%)
May 22, 2020 13.26 13.26 12.71 13.15 108,986 -0.04(-0.28%)
May 21, 2020 13.30 13.52 13.08 13.19 141,404 -0.11(-0.82%)
May 20, 2020 12.93 13.52 12.71 13.30 295,325 +0.71(+5.66%)
May 19, 2020 12.37 12.73 12.12 12.59 214,700 +0.14(+1.14%)
May 18, 2020 12.16 12.55 12.00 12.44 108,296 +0.89(+7.69%)
May 15, 2020 11.06 11.70 10.84 11.56 105,916 +0.57(+5.18%)
May 14, 2020 10.67 11.18 10.17 10.99 91,155 +0.11(+0.98%)
May 13, 2020 11.59 11.70 10.67 10.88 145,530 -0.68(-5.85%)
May 12, 2020 11.70 12.41 11.45 11.56 157,242 +0.07(+0.62%)
May 11, 2020 11.38 11.57 11.14 11.48 121,541 +0.14(+1.25%)
May 08, 2020 11.56 11.73 11.06 11.34 182,640 +0.00(+0.00%)
May 07, 2020 11.59 11.84 11.16 11.34 127,093 +0.07(+0.63%)
May 06, 2020 11.70 11.88 11.02 11.27 118,677 -0.25(-2.16%)
May 05, 2020 12.20 12.41 11.41 11.52 148,961 -0.04(-0.31%)
May 04, 2020 11.27 11.80 10.95 11.56 131,352 -0.07(-0.61%)
May 01, 2020 11.98 11.98 11.27 11.63 96,185 -0.50(-4.11%)
Apr 30, 2020 12.44 12.98 12.02 12.12 199,311 -0.07(-0.58%)
Apr 29, 2020 11.63 12.37 11.45 12.20 235,689 +0.92(+8.20%)
Apr 28, 2020 10.84 11.77 10.71 11.27 215,528 +0.50(+4.62%)
Apr 27, 2020 10.77 11.34 10.52 10.77 165,015 +0.04(+0.33%)
Apr 24, 2020 10.67 11.16 10.42 10.74 173,077 +0.21(+2.03%)
Apr 23, 2020 10.24 10.70 9.965 10.52 134,785 +0.85(+8.82%)
Apr 22, 2020 9.387 9.813 9.280 9.671 186,019 +0.43(+4.62%)
Apr 21, 2020 8.569 9.458 8.534 9.245 179,008 +0.11(+1.17%)
Apr 20, 2020 8.711 9.885 8.534 9.138 396,238 -0.53(-5.51%)
Apr 17, 2020 8.925 9.671 8.925 9.671 121,835 +0.85(+9.68%)
Apr 16, 2020 9.102 9.184 8.605 8.818 146,530 -0.18(-1.98%)
Apr 15, 2020 8.782 9.174 8.356 8.996 285,396 -0.25(-2.69%)
Apr 14, 2020 8.854 9.422 8.787 9.245 524,542 +0.53(+6.12%)
Apr 13, 2020 9.671 10.35 8.605 8.711 223,157 -0.21(-2.39%)
Apr 09, 2020 9.422 10.13 8.035 8.925 363,058 +0.18(+2.03%)
Apr 08, 2020 8.391 8.925 8.178 8.747 213,774 +0.68(+8.37%)
Apr 07, 2020 8.427 8.925 8.000 8.071 197,313 +0.43(+5.58%)
Apr 06, 2020 7.573 8.142 7.396 7.645 233,192 -0.18(-2.27%)
Apr 03, 2020 8.213 8.534 7.360 7.822 331,643 +0.00(+0.00%)
Apr 02, 2020 7.182 8.285 6.933 7.822 450,403 +1.03(+15.18%)
Apr 01, 2020 6.293 6.898 5.902 6.791 583,866 +0.28(+4.37%)
Mar 31, 2020 6.187 6.756 6.045 6.507 455,452 +0.39(+6.40%)
Mar 30, 2020 6.258 6.542 5.583 6.116 297,137 -0.78(-11.34%)
Mar 27, 2020 7.111 7.182 6.720 6.898 213,155 -0.57(-7.62%)
Mar 26, 2020 7.680 8.356 7.182 7.467 585,311 +0.25(+3.45%)
Mar 25, 2020 7.005 7.822 6.578 7.218 290,327 +0.64(+9.73%)
Mar 24, 2020 6.293 7.111 6.045 6.578 357,411 +0.92(+16.35%)
Mar 23, 2020 5.796 6.045 4.942 5.653 519,016 -0.14(-2.45%)
Mar 20, 2020 4.551 7.040 4.480 5.796 732,782 +1.78(+44.25%)
Mar 19, 2020 3.058 5.049 2.951 4.018 594,721 +1.10(+37.81%)
Mar 18, 2020 6.116 6.400 2.667 2.916 930,837 -4.41(-60.19%)
Mar 17, 2020 8.854 8.854 7.111 7.325 765,940 -1.60(-17.93%)
Mar 16, 2020 10.42 10.77 8.747 8.925 562,941 -3.13(-25.96%)
Mar 13, 2020 12.16 12.62 10.42 12.05 448,360 +0.68(+5.94%)
Mar 12, 2020 14.04 14.04 11.16 11.38 414,943 -4.62(-28.89%)
Mar 11, 2020 16.75 17.24 15.72 16.00 331,898 -1.60(-9.09%)
Mar 10, 2020 20.62 20.62 14.83 17.60 666,666 -2.13(-10.81%)
Mar 09, 2020 22.19 22.82 19.56 19.73 278,311 -7.96(-28.75%)
Mar 06, 2020 28.80 28.87 27.34 27.70 205,730 -1.99(-6.71%)
Mar 05, 2020 30.29 30.58 29.51 29.69 133,142 -1.21(-3.91%)
Mar 04, 2020 31.33 31.61 30.65 30.90 138,415 +0.14(+0.46%)
Mar 03, 2020 32.61 33.00 30.36 30.76 258,932 -1.56(-4.84%)
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.