TPZ: Historical Prices for TORTOISE PWR AND ENE

Date	Open	High	Low	Close	Volume	Adj Close*
6-Jan-10	20.44	21.00	20.35	20.48	39,100	20.48
5-Jan-10	20.40	20.52	20.33	20.45	60,900	20.45
4-Jan-10	20.35	20.75	20.25	20.40	79,800	20.40
31-Dec-09	20.20	20.46	20.20	20.27	15,600	20.27
30-Dec-09	20.44	20.62	20.01	20.34	36,700	20.34
29-Dec-09	20.55	20.80	20.10	20.43	112,100	20.43
28-Dec-09	20.00	20.70	20.00	20.55	77,200	20.55
24-Dec-09	19.90	20.11	19.90	20.11	23,100	20.11
23-Dec-09	20.11	20.11	19.71	19.92	48,800	19.92
22-Dec-09	20.01	20.14	19.83	20.11	36,000	20.11
21-Dec-09	20.14	20.20	19.91	20.11	103,400	20.11
18-Dec-09	20.04	20.81	19.78	20.10	37,000	20.10
18-Dec-09	$ 0.125 Dividend
17-Dec-09	20.08	20.20	19.80	20.10	46,900	19.98
16-Dec-09	20.12	20.23	19.96	20.10	88,900	19.98
15-Dec-09	20.00	20.12	19.90	20.12	56,600	19.99
14-Dec-09	19.95	20.00	19.84	20.00	56,400	19.88
11-Dec-09	19.88	19.96	19.67	19.94	38,600	19.82
10-Dec-09	19.60	19.80	19.55	19.75	34,900	19.63
9-Dec-09	19.51	19.70	19.44	19.65	35,400	19.53
8-Dec-09	19.39	19.81	19.37	19.70	62,300	19.58
7-Dec-09	19.39	19.46	19.25	19.45	30,100	19.33
4-Dec-09	19.40	19.40	19.15	19.39	18,600	19.27
3-Dec-09	19.18	19.49	19.17	19.20	20,200	19.08
2-Dec-09	19.42	19.48	19.07	19.18	35,300	19.06
1-Dec-09	19.25	19.50	19.21	19.32	35,200	19.20
30-Nov-09	19.00	19.25	18.95	19.18	20,800	19.06
27-Nov-09	18.96	19.05	18.96	19.00	12,700	18.88
25-Nov-09	18.97	19.10	18.75	19.06	15,900	18.94
24-Nov-09	19.00	19.00	18.26	18.90	115,900	18.78
23-Nov-09	19.15	19.26	18.91	19.00	45,100	18.88
20-Nov-09	18.77	19.18	18.76	19.08	23,600	18.96
19-Nov-09	19.07	19.07	18.68	18.77	35,300	18.65
19-Nov-09	$ 0.125 Dividend
18-Nov-09	19.15	19.31	19.15	19.25	36,700	19.01
17-Nov-09	19.38	19.38	19.00	19.07	38,800	18.83
16-Nov-09	19.40	19.40	19.01	19.27	44,200	19.03
13-Nov-09	19.25	19.43	19.18	19.33	19,200	19.09
12-Nov-09	19.24	19.26	19.03	19.26	31,600	19.02
11-Nov-09	19.26	19.37	19.00	19.17	28,000	18.93
10-Nov-09	19.40	19.50	18.97	19.26	35,900	19.02
9-Nov-09	19.49	19.49	19.25	19.44	18,000	19.19
6-Nov-09	19.37	19.49	19.33	19.49	10,600	19.24
5-Nov-09	19.41	19.50	19.16	19.44	12,200	19.19
4-Nov-09	19.09	19.39	19.09	19.24	24,700	19.00
3-Nov-09	18.76	19.26	18.76	19.12	25,500	18.88
2-Nov-09	19.03	19.03	18.52	18.80	22,700	18.56
30-Oct-09	18.89	18.89	18.58	18.66	6,700	18.42
29-Oct-09	18.69	19.28	18.69	18.89	42,800	18.65
28-Oct-09	18.85	18.90	18.58	18.79	27,900	18.55
27-Oct-09	18.80	18.93	18.66	18.81	35,500	18.57
26-Oct-09	18.77	19.09	18.75	18.78	38,300	18.54
23-Oct-09	18.96	19.19	18.80	18.80	60,600	18.56
22-Oct-09	19.04	19.09	18.91	18.93	24,700	18.69
21-Oct-09	19.19	19.19	18.89	19.03	44,900	18.79
20-Oct-09	19.10	19.24	19.00	19.15	33,600	18.91
20-Oct-09	$ 0.125 Dividend
19-Oct-09	19.15	19.35	19.15	19.22	26,500	18.85
16-Oct-09	18.96	19.35	18.96	19.12	14,900	18.75
15-Oct-09	18.90	19.00	18.79	18.92	38,100	18.56
14-Oct-09	19.30	19.30	18.98	19.06	34,800	18.70
13-Oct-09	19.26	19.26	18.85	19.00	26,900	18.64
12-Oct-09	19.09	19.50	19.01	19.30	20,000	18.93
9-Oct-09	18.89	19.13	18.84	19.13	19,600	18.76
8-Oct-09	18.90	19.18	18.75	18.90	38,000	18.54
7-Oct-09	18.85	18.91	18.75	18.87	23,000	18.51
6-Oct-09	18.84	19.17	18.79	19.09	32,100	18.73
5-Oct-09	18.50	18.76	18.50	18.75	35,500	18.39
2-Oct-09	18.35	18.46	18.02	18.44	40,500	18.09
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions