company |
symbol |
info |
chart |
Adams Resources & Energy, Inc. | AE |
closed: | 43.23 |
|
last trade: | 2017-10-31 15:44:00 |
|
 |
open: | 42.55 |
|
hi: | 43.25 |
|
low: | 42.55 |
|
volume: | 6216
|
|
|  |
Advanced Energy Industrie | AEIS |
closed: | 84.77 |
|
last trade: | 2017-10-31 15:45:00 |
|
 |
open: | 90.25 |
|
hi: | 91.08 |
|
low: | 81.11 |
|
volume: | 1723590
|
|
|  |
Allegheny Energy, Inc. | AYE |
closed: | initial-scale=1 |
|
last trade: | 2015-01-28 15:04:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
Alliant Energy Corp. | LNT |
closed: | 43.23 |
|
last trade: | 2017-10-31 15:46:00 |
|
 |
open: | 43.14 |
|
hi: | 43.39 |
|
low: | 43.06 |
|
volume: | 1000632
|
|
|  |
Atmos Energy Corp. | ATO |
closed: | 87.3003 |
|
last trade: | 2017-10-31 15:50:00 |
|
 |
open: | 87.0000 |
|
hi: | 87.6400 |
|
low: | 86.5600 |
|
volume: | 268827
|
|
|  |
Blue Dolphin Energy Compa | BDCO |
closed: | initial-scale=1 |
|
last trade: | 2017-10-31 13:55:00 |
|
 |
open: | 0.18 |
|
hi: | 0.18 |
|
low: | 0.18 |
|
volume: | 1645
|
|
|  |
British Energy plc (ADR) | BGY |
closed: | 6.571 |
|
last trade: | 2017-10-31 15:53:00 |
|
 |
open: | 6.540 |
|
hi: | 6.590 |
|
low: | 6.540 |
|
volume: | 283082
|
|
|  |
Canadian Superior Energy | SNG |
closed: | N/A |
|
last trade: | 0000-00-00 01:00:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
CenterPoint Energy, Inc. | CNP |
closed: | 29.59 |
|
last trade: | 2017-10-31 15:55:00 |
|
 |
open: | 29.42 |
|
hi: | 29.65 |
|
low: | 29.35 |
|
volume: | 1422156
|
|
|  |
CH Energy Group, Inc. | CHG |
closed: | initial-scale=1 |
|
last trade: | 2014-09-11 15:04:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
Cheniere Energy, Inc. | LNG |
closed: | 46.815 |
|
last trade: | 2017-10-31 15:55:00 |
|
 |
open: | 46.600 |
|
hi: | 47.000 |
|
low: | 46.100 |
|
volume: | 768414
|
|
|  |
Chesapeake Energy Corp. | CHK |
closed: | 3.905 |
|
last trade: | 2017-10-31 15:55:00 |
|
 |
open: | 3.800 |
|
hi: | 3.940 |
|
low: | 3.760 |
|
volume: | 19085722
|
|
|  |
Cimarex Energy Co. | XEC |
closed: | 116.825 |
|
last trade: | 2017-10-31 15:55:00 |
|
 |
open: | 116.860 |
|
hi: | 117.470 |
|
low: | 116.330 |
|
volume: | 476838
|
|
|  |
Clayton Williams Energy | CWEI |
closed: | 131.90 |
|
last trade: | 2017-04-24 16:00:00 |
|
 |
open: | 133.83 |
|
hi: | 134.92 |
|
low: | 131.75 |
|
volume: | 1336063
|
|
|  |
CMS Energy Corp. | CMS |
closed: | 48.32 |
|
last trade: | 2017-10-31 15:56:00 |
|
 |
open: | 47.71 |
|
hi: | 48.44 |
|
low: | 47.71 |
|
volume: | 2081398
|
|
|  |
CONSOL Energy Inc. | CNX |
closed: | initial-scale=1 |
|
last trade: | 2017-10-31 15:57:00 |
|
 |
open: | 15.09 |
|
hi: | 16.63 |
|
low: | 15.01 |
|
volume: | 5988838
|
|
|  |
Constellation Energy Group | CEG |
closed: | N/A |
|
last trade: | 0000-00-00 22:18:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
Crosstex Energy GP, L.P. | XTEX |
closed: | N/A |
|
last trade: | 2014-03-07 16:00:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
Devon Energy Corp. | DVN |
closed: | 36.85 |
|
last trade: | 2017-10-31 15:59:00 |
|
 |
open: | 35.93 |
|
hi: | 37.04 |
|
low: | 35.49 |
|
volume: | 5053702
|
|
|  |
DTE Energy Company | DTE |
closed: | 110.49 |
|
last trade: | 2017-10-31 15:59:00 |
|
 |
open: | 110.12 |
|
hi: | 110.92 |
|
low: | 109.68 |
|
volume: | 662446
|
|
|  |
Duke Energy Corp. | DUK |
closed: | 88.32 |
|
last trade: | 2017-10-31 15:59:00 |
|
 |
open: | 88.00 |
|
hi: | 88.64 |
|
low: | 87.80 |
|
volume: | 2095179
|
|
|  |
Enbridge Energy Partners, Inc. | EEP |
closed: | 15.08 |
|
last trade: | 2017-10-31 16:01:00 |
|
 |
open: | 15.00 |
|
hi: | 15.19 |
|
low: | 14.88 |
|
volume: | 1342566
|
|
|  |
Energy Conversion Devices | ENER |
closed: | initial-scale=1 |
|
last trade: | 0000-00-00 04:30:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
Energy Partners, Ltd. | EPL |
closed: | N/A |
|
last trade: | 2014-06-26 15:08:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
FirstEnergy Corp. | FE |
closed: | 32.95 |
|
last trade: | 2017-10-31 16:02:00 |
|
 |
open: | 32.71 |
|
hi: | 33.12 |
|
low: | 32.67 |
|
volume: | 3705264
|
|
|  |
FuelCell Energy, Inc. | FCEL |
closed: | 2.19 |
|
last trade: | 2017-10-31 16:00:00 |
|
 |
open: | 2.15 |
|
hi: | 2.20 |
|
low: | 2.10 |
|
volume: | 1048539
|
|
|  |
FX Energy, Inc. | FXEN |
closed: | N/A |
|
last trade: | 2015-12-31 14:53:00 |
|
 |
open: | 1.150 |
|
hi: | 1.160 |
|
low: | 1.140 |
|
volume: | 85165
|
|
|  |
Genesis Energy, L.P. | GEL |
closed: | 23.29 |
|
last trade: | 2017-10-31 16:01:00 |
|
 |
open: | 23.25 |
|
hi: | 23.41 |
|
low: | 23.10 |
|
volume: | 699042
|
|
|  |
Great Plains Energy Inc. | GXP |
closed: | 32.83 |
|
last trade: | 2017-10-31 16:04:00 |
|
 |
open: | 32.85 |
|
hi: | 32.96 |
|
low: | 32.73 |
|
volume: | 1246316
|
|
|  |
Green Plains Renewable Energy | GPRE |
closed: | 18.40 |
|
last trade: | 2017-10-31 16:00:00 |
|
 |
open: | 18.70 |
|
hi: | 18.85 |
|
low: | 18.12 |
|
volume: | 1215508
|
|
|  |
Gulfport Energy Corp. | GPOR |
closed: | 13.70 |
|
last trade: | 2017-10-31 16:00:00 |
|
 |
open: | 13.74 |
|
hi: | 13.88 |
|
low: | 13.57 |
|
volume: | 4198482
|
|
|  |
GulfWest Energy Inc. | GULF |
closed: | 17.12 |
|
last trade: | 2017-10-31 15:57:00 |
|
 |
open: | 17.29 |
|
hi: | 17.29 |
|
low: | 17.11 |
|
volume: | 13042
|
|
|  |
Ivanhoe Energy Inc. | IVAN |
closed: | 0 |
|
last trade: | 2015-02-27 15:59:00 |
|
 |
open: | 0 |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
Key Energy Services, Inc. | KEG |
closed: | 10.64 |
|
last trade: | 2017-10-31 16:02:00 |
|
 |
open: | 10.21 |
|
hi: | 10.71 |
|
low: | 10.14 |
|
volume: | 66964
|
|
|  |
Kinder Morgan Energy Part | KMP |
closed: | N/A |
|
last trade: | 2014-11-26 16:05:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |