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

Semgroup Corp (NY: SEMG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2016 22.45 22.75 20.90 21.70 790,233 -0.42(-1.89%)
Apr 28, 2016 22.08 22.88 21.94 22.12 827,719 -0.11(-0.51%)
Apr 27, 2016 21.09 22.28 20.95 22.23 732,308 +1.61(+7.83%)
Apr 26, 2016 20.27 20.63 19.83 20.62 494,130 +0.74(+3.70%)
Apr 25, 2016 20.70 20.84 19.34 19.88 658,898 -0.98(-4.72%)
Apr 22, 2016 20.92 21.21 20.66 20.87 756,531 +0.50(+2.47%)
Apr 21, 2016 20.09 20.64 19.64 20.36 492,712 +0.40(+1.99%)
Apr 20, 2016 19.59 20.03 19.35 19.97 735,396 +0.16(+0.79%)
Apr 19, 2016 17.97 19.97 17.97 19.81 958,757 +1.97(+11.03%)
Apr 18, 2016 16.99 18.07 16.50 17.84 920,937 +0.63(+3.66%)
Apr 15, 2016 17.36 17.66 17.02 17.21 554,580 -0.50(-2.84%)
Apr 14, 2016 18.23 18.29 17.23 17.72 737,313 -0.46(-2.53%)
Apr 13, 2016 18.60 18.70 17.85 18.18 841,165 -0.31(-1.68%)
Apr 12, 2016 16.66 18.51 16.27 18.49 985,807 +2.07(+12.59%)
Apr 11, 2016 16.39 16.81 16.16 16.42 506,507 +0.06(+0.39%)
Apr 08, 2016 16.19 17.01 16.02 16.36 479,395 +0.57(+3.59%)
Apr 07, 2016 15.23 16.03 15.16 15.79 872,518 +0.29(+1.87%)
Apr 06, 2016 14.91 15.73 14.69 15.50 570,640 +0.88(+6.05%)
Apr 05, 2016 14.20 14.97 14.20 14.62 483,306 +0.13(+0.93%)
Apr 04, 2016 14.89 15.28 14.38 14.48 739,557 -0.40(-2.71%)
Apr 01, 2016 15.25 15.48 14.46 14.89 731,414 -0.97(-6.12%)
Mar 31, 2016 15.31 16.06 15.20 15.86 826,122 +0.50(+3.23%)
Mar 30, 2016 15.73 16.12 14.99 15.36 663,549 -0.03(-0.18%)
Mar 29, 2016 14.81 15.64 14.40 15.39 788,962 +0.23(+1.49%)
Mar 28, 2016 15.73 15.73 14.81 15.16 561,223 -0.58(-3.69%)
Mar 24, 2016 14.71 15.74 15.74 15.74 901,044 +0.90(+6.06%)
Mar 23, 2016 16.12 16.37 14.56 14.84 555,419 -1.59(-9.69%)
Mar 22, 2016 15.48 16.72 15.06 16.44 539,974 +0.63(+3.99%)
Mar 21, 2016 16.79 16.90 15.69 15.81 622,122 -1.13(-6.65%)
Mar 18, 2016 17.26 17.66 16.25 16.93 1,566,999 +0.11(+0.67%)
Mar 17, 2016 16.39 17.08 15.81 16.82 942,416 +0.63(+3.89%)
Mar 16, 2016 13.70 16.31 13.70 16.19 1,533,649 +2.50(+18.25%)
Mar 15, 2016 14.33 14.34 13.27 13.69 562,994 -0.86(-5.93%)
Mar 14, 2016 14.81 14.99 13.97 14.55 380,887 -0.47(-3.16%)
Mar 11, 2016 14.39 15.11 14.39 15.03 450,508 +1.01(+7.17%)
Mar 10, 2016 13.88 14.29 13.38 14.02 626,709 +0.06(+0.41%)
Mar 09, 2016 14.50 14.53 13.59 13.97 944,114 -0.56(-3.85%)
Mar 08, 2016 16.11 16.67 14.45 14.53 1,030,727 -1.65(-10.20%)
Mar 07, 2016 15.32 16.22 15.10 16.17 862,178 +0.85(+5.54%)
Mar 04, 2016 15.15 15.71 14.85 15.32 1,896,926 +0.32(+2.12%)
Mar 03, 2016 13.57 15.08 13.51 15.01 1,225,514 +1.28(+9.33%)
Mar 02, 2016 12.60 13.79 12.35 13.73 1,143,502 +0.84(+6.55%)
Mar 01, 2016 13.37 13.43 12.56 12.88 1,226,983 -0.26(-2.00%)
Feb 29, 2016 13.28 13.79 12.54 13.14 1,763,013 +0.01(+0.11%)
Feb 26, 2016 12.30 13.37 12.29 13.13 1,950,533 +1.03(+8.52%)
Feb 25, 2016 11.33 12.51 11.17 12.10 2,082,082 +0.65(+5.68%)
Feb 24, 2016 11.06 11.61 10.73 11.45 1,091,341 +0.06(+0.55%)
Feb 23, 2016 12.50 12.79 11.36 11.39 1,089,142 -1.40(-10.98%)
Feb 22, 2016 12.15 13.12 12.12 12.79 728,731 +1.01(+8.57%)
Feb 19, 2016 11.62 11.80 10.89 11.78 765,365 -0.39(-3.18%)
Feb 18, 2016 12.66 12.66 11.66 12.17 1,837,631 -0.28(-2.22%)
Feb 17, 2016 11.93 12.69 11.78 12.45 1,776,388 +0.75(+6.39%)
Feb 16, 2016 11.23 11.75 10.75 11.70 999,749 +0.92(+8.54%)
Feb 12, 2016 10.60 10.78 10.78 10.78 702,380 +0.53(+5.13%)
Feb 11, 2016 10.86 10.95 9.671 10.25 1,017,622 -0.80(-7.26%)
Feb 10, 2016 11.07 11.45 10.52 11.05 1,247,933 +0.17(+1.52%)
Feb 09, 2016 13.00 13.07 10.47 10.89 3,236,948 -2.46(-18.40%)
Feb 08, 2016 14.76 14.95 13.13 13.34 836,752 -2.04(-13.26%)
Feb 05, 2016 15.23 15.69 14.91 15.39 613,424 -0.30(-1.94%)
Feb 04, 2016 14.62 16.30 14.43 15.69 1,084,081 +1.24(+8.57%)
Feb 03, 2016 14.62 14.77 13.64 14.45 862,661 +0.15(+1.02%)
Feb 02, 2016 14.14 14.89 13.90 14.31 691,287 -0.46(-3.09%)
Feb 01, 2016 14.84 15.06 13.94 14.76 658,134 -0.55(-3.61%)
Jan 29, 2016 15.16 15.77 14.91 15.32 1,096,068 +0.27(+1.79%)
Jan 28, 2016 15.00 15.76 14.77 15.05 979,399 +0.64(+4.47%)
Jan 27, 2016 14.04 15.16 13.81 14.40 1,171,303 +0.10(+0.68%)
Jan 26, 2016 13.78 14.56 13.03 14.31 718,044 +0.92(+6.87%)
Jan 25, 2016 13.50 14.65 13.22 13.39 1,049,126 -0.60(-4.30%)
Jan 22, 2016 13.53 14.66 13.39 13.99 1,837,313 +1.07(+8.24%)
Jan 21, 2016 10.84 12.94 10.71 12.92 2,758,524 +2.21(+20.59%)
Jan 20, 2016 11.57 11.72 10.47 10.72 1,946,701 -1.00(-8.51%)
Jan 19, 2016 13.93 13.93 11.67 11.71 2,117,132 -1.95(-14.28%)
Jan 15, 2016 14.69 13.66 13.66 13.66 3,651,107 -2.22(-13.98%)
Jan 14, 2016 14.44 16.24 14.03 15.88 1,410,774 +1.51(+10.49%)
Jan 13, 2016 16.24 16.66 13.79 14.38 1,065,762 -1.87(-11.50%)
Jan 12, 2016 16.87 17.48 15.13 16.24 1,125,710 -0.51(-3.06%)
Jan 11, 2016 17.59 17.62 16.42 16.76 797,921 -0.75(-4.31%)
Jan 08, 2016 17.08 18.25 16.64 17.51 955,493 +0.60(+3.56%)
Jan 07, 2016 17.51 17.86 16.65 16.91 878,565 -1.16(-6.40%)
Jan 06, 2016 19.25 19.25 17.17 18.06 1,030,899 -1.76(-8.90%)
Jan 05, 2016 19.85 19.94 19.37 19.83 854,188 -0.03(-0.14%)
Jan 04, 2016 19.56 19.99 19.13 19.85 807,732 -0.11(-0.55%)
Dec 31, 2015 18.95 19.97 19.97 19.97 1,244,452 +0.85(+4.45%)
Dec 30, 2015 19.06 19.39 18.66 19.11 1,171,676 -0.44(-2.26%)
Dec 29, 2015 20.56 20.98 19.50 19.56 1,038,171 -0.60(-2.99%)
Dec 28, 2015 20.05 20.70 19.60 20.16 1,097,598 -0.27(-1.32%)
Dec 24, 2015 20.75 20.43 20.43 20.43 496,104 -0.19(-0.91%)
Dec 23, 2015 18.88 21.16 18.75 20.62 1,400,481 +2.13(+11.53%)
Dec 22, 2015 16.77 18.55 16.76 18.48 1,650,444 +1.81(+10.87%)
Dec 21, 2015 16.76 16.80 15.61 16.67 1,160,382 -0.08(-0.45%)
Dec 18, 2015 17.11 17.47 16.67 16.75 1,814,330 -0.78(-4.46%)
Dec 17, 2015 18.30 18.30 16.82 17.53 957,158 -0.77(-4.23%)
Dec 16, 2015 17.47 18.57 17.33 18.30 828,765 +0.75(+4.30%)
Dec 15, 2015 18.13 18.61 17.49 17.55 810,187 -0.26(-1.44%)
Dec 14, 2015 18.55 18.64 16.98 17.81 1,692,032 -0.70(-3.78%)
Dec 11, 2015 19.90 19.90 18.43 18.51 1,077,665 -1.90(-9.29%)
Dec 10, 2015 20.98 21.18 20.01 20.40 983,572 -0.59(-2.80%)
Dec 09, 2015 19.27 21.20 19.27 20.99 1,910,289 +1.87(+9.81%)
Dec 08, 2015 17.92 19.40 17.92 19.11 1,012,286 +0.53(+2.83%)
Dec 07, 2015 20.48 20.48 18.02 18.59 963,764 -1.90(-9.25%)
Dec 04, 2015 21.06 21.10 19.08 20.48 1,170,161 -0.75(-3.55%)
Dec 03, 2015 22.05 22.60 21.05 21.24 771,567 -0.66(-3.00%)
Dec 02, 2015 23.20 23.20 21.70 21.90 879,959 -1.63(-6.91%)
Dec 01, 2015 24.03 24.28 23.18 23.52 656,160 -0.50(-2.10%)
Nov 30, 2015 24.61 24.74 23.63 24.03 899,427 -0.37(-1.50%)
Nov 27, 2015 24.15 24.45 23.96 24.39 209,940 -0.14(-0.56%)
Nov 25, 2015 24.07 24.53 24.53 24.53 747,047 +0.48(+2.01%)
Nov 24, 2015 23.85 24.43 23.24 24.05 1,013,567 +0.44(+1.88%)
Nov 23, 2015 23.78 23.98 23.36 23.60 843,351 -0.17(-0.70%)
Nov 20, 2015 24.07 24.26 23.48 23.77 808,729 -0.24(-0.98%)
Nov 19, 2015 24.58 24.91 23.85 24.01 557,965 -0.66(-2.66%)
Nov 18, 2015 24.75 25.35 24.43 24.66 766,203 +0.00(+0.00%)
Nov 17, 2015 24.56 25.31 23.87 24.66 985,719 -0.41(-1.63%)
Nov 16, 2015 23.58 25.11 22.98 25.07 1,126,522 +1.78(+7.63%)
Nov 13, 2015 23.53 23.59 22.48 23.29 1,131,950 -0.19(-0.80%)
Nov 12, 2015 24.22 24.29 23.25 23.48 703,291 -1.04(-4.23%)
Nov 11, 2015 25.54 26.04 24.16 24.52 893,537 -1.05(-4.09%)
Nov 10, 2015 25.82 25.85 25.01 25.56 887,569 -0.44(-1.68%)
Nov 09, 2015 26.79 27.53 25.90 26.00 1,017,916 -0.98(-3.62%)
Nov 06, 2015 25.99 27.28 24.80 26.98 2,295,235 -0.40(-1.47%)
Nov 05, 2015 29.16 29.44 27.22 27.38 1,317,509 -1.94(-6.62%)
Nov 04, 2015 31.03 31.18 28.01 29.32 1,857,114 -1.71(-5.50%)
Nov 03, 2015 31.29 31.85 30.99 31.03 918,004 -0.20(-0.63%)
Nov 02, 2015 30.88 32.24 30.72 31.23 678,893 +0.11(+0.35%)
Oct 30, 2015 31.69 31.69 30.64 31.12 938,011 -0.42(-1.34%)
Oct 29, 2015 31.14 32.20 31.14 31.54 500,068 +0.36(+1.14%)
Oct 28, 2015 30.19 31.76 29.99 31.18 829,318 +1.20(+4.01%)
Oct 27, 2015 31.16 31.29 29.11 29.98 781,553 -1.50(-4.77%)
Oct 26, 2015 32.48 32.80 31.30 31.48 568,213 -1.27(-3.88%)
Oct 23, 2015 32.52 33.61 31.98 32.76 681,465 +0.32(+0.99%)
Oct 22, 2015 33.51 33.68 31.53 32.43 445,413 -0.86(-2.59%)
Oct 21, 2015 34.51 34.78 33.08 33.30 408,232 -1.37(-3.94%)
Oct 20, 2015 34.74 35.65 34.55 34.66 635,566 -0.21(-0.61%)
Oct 19, 2015 34.92 35.10 33.77 34.87 362,180 -0.58(-1.64%)
Oct 16, 2015 35.89 36.02 35.08 35.45 377,129 -0.04(-0.12%)
Oct 15, 2015 34.80 35.54 33.77 35.49 505,119 +0.68(+1.96%)
Oct 14, 2015 35.11 35.56 34.18 34.81 599,106 -0.33(-0.95%)
Oct 13, 2015 35.26 36.37 34.55 35.15 1,015,679 -0.25(-0.71%)
Oct 12, 2015 36.44 36.44 34.31 35.40 677,501 -1.07(-2.94%)
Oct 09, 2015 37.18 37.18 35.78 36.47 492,961 -0.51(-1.37%)
Oct 08, 2015 36.55 37.30 35.89 36.98 463,950 +0.47(+1.29%)
Oct 07, 2015 36.21 37.94 36.09 36.51 842,918 +1.07(+3.01%)
Oct 06, 2015 34.53 36.40 34.48 35.44 674,962 +0.86(+2.49%)
Oct 05, 2015 33.21 34.67 33.21 34.58 465,367 +1.78(+5.41%)
Oct 02, 2015 30.71 33.07 29.93 32.80 698,673 +1.50(+4.80%)
Oct 01, 2015 30.26 32.09 29.91 31.30 876,278 +1.76(+5.97%)
Sep 30, 2015 28.80 29.87 28.31 29.54 988,309 +0.98(+3.42%)
Sep 29, 2015 30.66 31.12 28.46 28.56 851,603 -1.99(-6.51%)
Sep 28, 2015 32.22 32.61 30.42 30.55 931,799 -2.19(-6.68%)
Sep 25, 2015 33.53 33.53 31.84 32.73 583,545 -0.41(-1.24%)
Sep 24, 2015 33.22 33.47 32.21 33.14 672,693 -0.34(-1.02%)
Sep 23, 2015 34.65 34.91 33.06 33.49 638,563 -1.19(-3.43%)
Sep 22, 2015 34.44 35.04 34.25 34.67 609,824 -0.05(-0.16%)
Sep 21, 2015 34.29 35.70 33.94 34.73 531,351 +0.56(+1.64%)
Sep 18, 2015 34.01 34.64 33.54 34.17 740,781 -0.23(-0.67%)
Sep 17, 2015 34.50 35.38 34.34 34.40 455,480 -0.13(-0.38%)
Sep 16, 2015 34.05 34.64 33.64 34.53 421,749 +0.81(+2.39%)
Sep 15, 2015 33.44 34.35 33.34 33.73 508,352 +0.31(+0.92%)
Sep 14, 2015 33.40 33.77 32.87 33.42 534,581 -0.20(-0.59%)
Sep 11, 2015 34.59 34.64 33.45 33.62 720,322 -1.45(-4.13%)
Sep 10, 2015 35.52 35.68 34.61 35.06 675,380 -0.10(-0.29%)
Sep 09, 2015 35.75 36.42 35.11 35.17 559,281 -0.46(-1.30%)
Sep 08, 2015 35.86 36.15 35.03 35.63 628,104 +0.63(+1.80%)
Sep 04, 2015 35.40 35.00 35.00 35.00 683,046 -1.02(-2.84%)
Sep 03, 2015 36.38 37.08 35.46 36.03 566,146 -0.18(-0.49%)
Sep 02, 2015 35.41 36.54 35.06 36.21 792,383 +0.43(+1.20%)
Sep 01, 2015 36.96 37.74 35.49 35.77 686,897 -1.80(-4.78%)
Aug 31, 2015 36.91 38.08 36.07 37.57 886,306 +0.28(+0.75%)
Aug 28, 2015 36.79 37.52 36.29 37.29 884,089 +0.55(+1.49%)
Aug 27, 2015 35.11 36.94 35.00 36.74 811,292 +2.33(+6.77%)
Aug 26, 2015 33.98 34.75 33.34 34.42 812,806 +0.44(+1.29%)
Aug 25, 2015 35.42 35.45 33.91 33.98 2,187,736 -0.70(-2.03%)
Aug 24, 2015 33.50 35.16 32.48 34.68 1,572,098 -0.65(-1.84%)
Aug 21, 2015 35.87 35.90 34.61 35.33 851,919 -0.81(-2.23%)
Aug 20, 2015 37.47 38.05 36.11 36.14 461,527 -1.65(-4.37%)
Aug 19, 2015 38.51 39.22 37.09 37.79 364,511 -1.21(-3.10%)
Aug 18, 2015 39.32 39.44 38.66 39.00 588,721 -0.19(-0.49%)
Aug 17, 2015 39.13 39.83 38.34 39.19 556,139 -0.03(-0.09%)
Aug 14, 2015 38.69 39.25 37.28 39.22 860,803 +0.79(+2.06%)
Aug 13, 2015 39.59 39.59 38.02 38.43 519,173 -1.20(-3.02%)
Aug 12, 2015 39.17 40.09 38.05 39.63 1,288,912 +0.27(+0.69%)
Aug 11, 2015 39.71 40.14 38.35 39.36 1,035,482 -0.91(-2.26%)
Aug 10, 2015 37.07 40.50 36.69 40.27 1,821,215 +3.10(+8.34%)
Aug 07, 2015 38.71 41.47 36.83 37.17 2,337,197 -3.31(-8.18%)
Aug 06, 2015 40.98 40.98 39.33 40.48 2,303,079 -0.75(-1.83%)
Aug 05, 2015 45.53 46.18 40.92 41.23 2,119,218 -3.80(-8.44%)
Aug 04, 2015 46.29 46.92 45.01 45.03 795,214 -1.21(-2.61%)
Aug 03, 2015 48.00 48.74 46.03 46.23 587,324 -1.98(-4.11%)
Jul 31, 2015 48.40 49.08 47.60 48.21 464,875 -0.34(-0.70%)
Jul 30, 2015 48.97 49.28 48.32 48.55 441,047 -0.64(-1.30%)
Jul 29, 2015 47.29 49.37 47.16 49.19 507,340 +1.77(+3.73%)
Jul 28, 2015 47.22 47.76 46.12 47.42 815,618 +0.18(+0.39%)
Jul 27, 2015 46.97 47.34 46.20 47.24 768,576 -0.24(-0.50%)
Jul 24, 2015 48.66 49.38 47.42 47.47 1,016,919 -1.19(-2.44%)
Jul 23, 2015 49.69 49.88 48.60 48.66 455,703 -0.87(-1.77%)
Jul 22, 2015 51.03 51.03 48.97 49.54 763,396 -1.80(-3.50%)
Jul 21, 2015 52.15 52.93 51.08 51.33 390,173 -0.56(-1.07%)
Jul 20, 2015 53.01 53.21 51.86 51.89 491,713 -1.12(-2.11%)
Jul 17, 2015 53.42 53.42 52.55 53.01 298,898 -0.35(-0.65%)
Jul 16, 2015 53.87 54.07 53.30 53.35 335,648 -0.16(-0.29%)
Jul 15, 2015 54.62 54.88 53.39 53.51 451,730 -1.17(-2.13%)
Jul 14, 2015 54.11 54.81 54.01 54.68 398,199 +0.72(+1.33%)
Jul 13, 2015 52.62 54.26 52.61 53.96 523,960 +1.41(+2.68%)
Jul 10, 2015 51.52 52.59 51.00 52.55 558,904 +1.63(+3.21%)
Jul 09, 2015 50.91 51.45 50.72 50.91 444,580 +0.59(+1.17%)
Jul 08, 2015 50.59 51.18 50.06 50.32 616,823 -0.96(-1.88%)
Jul 07, 2015 50.98 51.40 49.88 51.29 785,558 +0.36(+0.71%)
Jul 06, 2015 51.20 51.72 50.58 50.93 619,773 -1.63(-3.11%)
Jul 02, 2015 52.78 52.56 52.56 52.56 317,307 -0.12(-0.22%)
Jul 01, 2015 54.63 54.63 52.51 52.68 632,437 -1.23(-2.28%)
Jun 30, 2015 54.32 55.12 53.77 53.90 454,867 +0.12(+0.23%)
Jun 29, 2015 55.02 55.14 53.74 53.78 319,220 -1.57(-2.83%)
Jun 26, 2015 54.83 55.42 54.34 55.35 441,007 +0.83(+1.53%)
Jun 25, 2015 55.65 55.65 54.43 54.51 318,568 -0.80(-1.45%)
Jun 24, 2015 55.52 55.78 55.07 55.31 316,659 -0.20(-0.37%)
Jun 23, 2015 54.93 55.64 54.33 55.52 381,441 +0.37(+0.68%)
Jun 22, 2015 54.23 55.18 53.73 55.14 611,054 +1.65(+3.09%)
Jun 19, 2015 53.46 53.60 52.97 53.49 609,938 +0.01(+0.03%)
Jun 18, 2015 52.95 53.52 52.76 53.48 402,481 +0.77(+1.47%)
Jun 17, 2015 51.79 52.78 51.70 52.70 468,487 +1.05(+2.04%)
Jun 16, 2015 51.77 52.07 51.31 51.65 573,737 -0.08(-0.16%)
Jun 15, 2015 51.96 52.14 51.49 51.73 548,637 -0.54(-1.04%)
Jun 12, 2015 52.36 52.66 51.99 52.28 311,749 -0.34(-0.64%)
Jun 11, 2015 52.82 53.18 52.42 52.62 308,931 -0.18(-0.35%)
Jun 10, 2015 52.78 52.87 52.21 52.80 328,497 +0.58(+1.10%)
Jun 09, 2015 52.62 52.90 52.00 52.22 369,729 -0.03(-0.07%)
Jun 08, 2015 52.37 52.80 52.05 52.26 502,251 -0.31(-0.59%)
Jun 05, 2015 52.53 53.08 52.20 52.57 502,086 +0.00(+0.00%)
Jun 04, 2015 53.10 53.37 52.45 52.57 521,583 -0.91(-1.70%)
Jun 03, 2015 53.75 54.30 53.27 53.48 493,671 -0.42(-0.78%)
Jun 02, 2015 53.44 54.58 53.06 53.90 420,201 +0.46(+0.86%)
Jun 01, 2015 53.65 54.01 53.05 53.44 416,013 +0.06(+0.11%)
May 29, 2015 53.95 54.22 53.16 53.37 690,159 -0.52(-0.96%)
May 28, 2015 54.51 54.69 53.24 53.89 669,136 -0.86(-1.57%)
May 27, 2015 55.10 55.27 54.37 54.75 403,194 -0.49(-0.90%)
May 26, 2015 54.75 55.38 54.35 55.25 1,087,072 -0.14(-0.25%)
May 22, 2015 55.42 55.38 55.38 55.38 1,505,590 -0.22(-0.40%)
May 21, 2015 55.77 56.13 55.35 55.61 572,336 -0.01(-0.02%)
May 20, 2015 55.31 55.78 54.74 55.62 406,301 +0.39(+0.71%)
May 19, 2015 55.77 55.94 54.60 55.23 418,809 -0.72(-1.29%)
May 18, 2015 55.05 56.03 54.51 55.95 673,189 +0.81(+1.46%)
May 15, 2015 54.20 55.14 53.77 55.14 464,738 +0.86(+1.59%)
May 14, 2015 54.84 55.19 54.14 54.28 399,847 -0.28(-0.52%)
May 13, 2015 55.14 55.44 54.01 54.56 437,733 +0.03(+0.05%)
May 12, 2015 54.05 55.22 53.60 54.53 631,165 +0.29(+0.54%)
May 11, 2015 55.75 55.75 53.97 54.24 991,695 -1.44(-2.58%)
May 08, 2015 56.59 56.59 54.03 55.68 1,153,522 -1.08(-1.90%)
May 07, 2015 56.38 56.89 55.22 56.76 1,036,162 +0.51(+0.91%)
May 06, 2015 57.01 57.05 55.70 56.25 606,566 -0.21(-0.37%)
May 05, 2015 57.59 57.87 56.22 56.46 656,251 -0.70(-1.23%)
May 04, 2015 57.47 58.13 56.96 57.16 387,542 -0.38(-0.66%)
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.