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

Summit Midstream Partners LP (NY: SMLP )

32.29 +1.13 (+3.63%)
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 (%)
Jan 29, 2016 160.85 166.65 159.99 160.59 29,957 +0.60(+0.37%)
Jan 28, 2016 157.18 165.37 154.45 159.99 29,458 +8.36(+5.51%)
Jan 27, 2016 147.45 154.53 147.45 151.63 51,167 +4.18(+2.84%)
Jan 26, 2016 142.76 149.33 136.27 147.45 44,469 +8.36(+6.01%)
Jan 25, 2016 142.84 156.23 136.53 139.09 41,616 -2.99(-2.10%)
Jan 22, 2016 128.93 144.12 128.93 142.07 58,575 +20.48(+16.84%)
Jan 21, 2016 125.86 130.55 120.31 121.59 69,837 -3.24(-2.60%)
Jan 20, 2016 125.35 127.74 120.66 124.84 57,923 -4.61(-3.56%)
Jan 19, 2016 141.56 141.56 127.23 129.44 51,102 -12.54(-8.83%)
Jan 15, 2016 139.85 141.99 141.99 141.99 23,344 -3.58(-2.46%)
Jan 14, 2016 143.35 146.77 141.22 145.57 93,082 +4.69(+3.33%)
Jan 13, 2016 147.19 149.50 140.79 140.88 41,047 -4.86(-3.34%)
Jan 12, 2016 148.22 150.86 141.05 145.74 26,401 -0.09(-0.06%)
Jan 11, 2016 152.23 157.52 144.55 145.83 56,732 -7.68(-5.00%)
Jan 08, 2016 152.23 156.58 150.95 153.51 29,017 +1.88(+1.24%)
Jan 07, 2016 152.40 152.91 147.22 151.63 53,146 -2.30(-1.50%)
Jan 06, 2016 160.25 165.28 153.51 153.94 49,932 -10.58(-6.43%)
Jan 05, 2016 163.06 167.67 157.69 164.52 23,957 +0.00(+0.00%)
Jan 04, 2016 156.15 164.75 156.15 164.52 26,424 +4.69(+2.94%)
Dec 31, 2015 154.87 159.82 159.82 159.82 35,814 +1.96(+1.24%)
Dec 30, 2015 148.90 163.20 143.65 157.86 50,725 +8.36(+5.59%)
Dec 29, 2015 151.80 153.34 142.67 149.50 32,183 -2.22(-1.46%)
Dec 28, 2015 155.81 157.09 150.52 151.72 22,596 -4.86(-3.11%)
Dec 24, 2015 153.76 156.58 156.58 156.58 39,189 +2.13(+1.38%)
Dec 23, 2015 155.04 163.24 150.53 154.45 73,553 +4.95(+3.31%)
Dec 22, 2015 135.16 154.62 134.05 149.50 137,602 +16.55(+12.45%)
Dec 21, 2015 131.15 136.61 128.25 132.94 87,890 +2.82(+2.16%)
Dec 18, 2015 133.97 140.20 130.13 130.13 51,391 -2.90(-2.18%)
Dec 17, 2015 135.76 139.04 132.94 133.03 32,093 -2.22(-1.64%)
Dec 16, 2015 134.31 142.33 132.18 135.25 42,376 +0.43(+0.32%)
Dec 15, 2015 135.67 146.17 127.99 134.82 71,935 -0.60(-0.44%)
Dec 14, 2015 135.93 141.31 133.97 135.42 50,565 -3.50(-2.52%)
Dec 11, 2015 118.27 143.10 117.67 138.92 75,812 +22.53(+19.35%)
Dec 10, 2015 124.33 130.13 114.51 116.39 26,146 -8.70(-6.96%)
Dec 09, 2015 115.19 131.92 114.77 125.09 32,021 +9.81(+8.51%)
Dec 08, 2015 111.53 118.44 109.39 115.28 59,568 +1.88(+1.66%)
Dec 07, 2015 139.51 139.51 111.61 113.40 55,610 -27.22(-19.36%)
Dec 04, 2015 140.20 145.74 127.57 140.62 71,736 -0.43(-0.30%)
Dec 03, 2015 137.12 141.22 129.44 141.05 30,224 +2.48(+1.79%)
Dec 02, 2015 151.29 156.41 136.10 138.57 42,433 -14.17(-9.27%)
Dec 01, 2015 158.37 162.68 152.40 152.74 20,936 -6.06(-3.81%)
Nov 30, 2015 156.84 164.00 153.68 158.80 27,712 +2.22(+1.42%)
Nov 27, 2015 151.20 158.97 147.45 156.58 9,761 +5.04(+3.32%)
Nov 25, 2015 150.78 151.54 151.54 151.54 32,134 +0.51(+0.34%)
Nov 24, 2015 158.03 161.21 150.44 151.03 25,128 -6.49(-4.12%)
Nov 23, 2015 159.82 163.92 156.41 157.52 24,554 -1.88(-1.18%)
Nov 20, 2015 156.41 162.89 156.41 159.40 36,758 +0.68(+0.43%)
Nov 19, 2015 160.50 163.83 158.54 158.71 22,575 -3.41(-2.11%)
Nov 18, 2015 161.53 164.69 159.31 162.13 31,491 +0.51(+0.32%)
Nov 17, 2015 162.04 163.92 159.31 161.61 14,531 -0.34(-0.21%)
Nov 16, 2015 154.70 166.05 153.34 161.96 38,151 +7.51(+4.86%)
Nov 13, 2015 153.51 157.01 150.01 154.45 23,732 +0.94(+0.61%)
Nov 12, 2015 155.47 158.71 152.23 153.51 38,855 -3.41(-2.17%)
Nov 11, 2015 153.42 158.46 149.33 156.92 47,475 +2.99(+1.94%)
Nov 10, 2015 158.63 160.04 149.46 153.94 74,537 -4.27(-2.70%)
Nov 09, 2015 164.09 170.23 155.22 158.20 29,785 -1.37(-0.86%)
Nov 06, 2015 159.82 163.92 156.50 159.57 7,417 -2.22(-1.37%)
Nov 05, 2015 161.96 165.97 156.84 161.78 29,260 -1.02(-0.63%)
Nov 04, 2015 175.10 176.21 154.45 162.81 36,696 -10.11(-5.85%)
Nov 03, 2015 160.97 175.74 160.97 172.92 76,451 +12.03(+7.48%)
Nov 02, 2015 156.74 165.20 156.13 160.89 24,659 +5.64(+3.63%)
Oct 30, 2015 158.73 161.14 154.17 155.25 23,678 -3.65(-2.30%)
Oct 29, 2015 152.34 161.63 152.34 158.90 14,148 +6.47(+4.25%)
Oct 28, 2015 152.09 160.14 150.68 152.43 19,779 +1.24(+0.82%)
Oct 27, 2015 152.26 154.91 147.70 151.18 23,795 -2.57(-1.67%)
Oct 26, 2015 160.72 161.36 151.60 153.75 20,086 -8.05(-4.97%)
Oct 23, 2015 161.80 164.46 159.23 161.80 24,145 +0.66(+0.41%)
Oct 22, 2015 166.53 167.03 158.57 161.14 20,771 -4.81(-2.90%)
Oct 21, 2015 165.54 172.17 161.14 165.95 35,328 +0.00(+0.00%)
Oct 20, 2015 168.44 172.34 165.12 165.95 26,374 -1.74(-1.04%)
Oct 19, 2015 169.68 170.10 163.38 167.69 13,024 -2.41(-1.41%)
Oct 16, 2015 168.85 172.51 162.80 170.10 16,406 +2.07(+1.23%)
Oct 15, 2015 166.12 171.18 163.29 168.03 16,607 +1.83(+1.10%)
Oct 14, 2015 165.20 169.19 160.14 166.20 18,031 +1.33(+0.80%)
Oct 13, 2015 163.88 171.59 160.13 164.87 30,571 -0.25(-0.15%)
Oct 12, 2015 170.51 170.51 162.88 165.12 24,210 -4.98(-2.93%)
Oct 09, 2015 162.71 171.47 162.71 170.10 33,724 +8.30(+5.13%)
Oct 08, 2015 157.74 168.77 156.24 161.80 28,986 +4.07(+2.58%)
Oct 07, 2015 153.09 164.62 150.85 157.74 30,753 +5.97(+3.94%)
Oct 06, 2015 147.86 159.81 147.70 151.76 42,025 +3.57(+2.41%)
Oct 05, 2015 147.53 150.43 142.30 148.19 27,013 +4.65(+3.24%)
Oct 02, 2015 142.55 150.68 138.74 143.55 22,739 -0.66(-0.46%)
Oct 01, 2015 146.37 148.78 139.48 144.21 43,881 -2.07(-1.42%)
Sep 30, 2015 124.46 146.53 121.14 146.28 64,340 +23.15(+18.80%)
Sep 29, 2015 132.43 133.59 121.97 123.14 40,531 -9.29(-7.02%)
Sep 28, 2015 136.91 137.91 130.69 132.43 25,604 -6.64(-4.77%)
Sep 25, 2015 129.44 142.39 127.53 139.07 74,141 +11.78(+9.26%)
Sep 24, 2015 145.62 147.53 125.54 127.28 157,199 -18.09(-12.44%)
Sep 23, 2015 178.81 191.18 144.96 145.37 110,186 -32.28(-18.17%)
Sep 22, 2015 178.40 183.54 177.32 177.65 28,931 -1.33(-0.74%)
Sep 21, 2015 185.20 186.40 178.98 178.98 34,905 -5.64(-3.06%)
Sep 18, 2015 189.35 192.67 174.50 184.62 50,489 -5.81(-3.05%)
Sep 17, 2015 186.20 191.84 184.37 190.43 18,842 +3.57(+1.91%)
Sep 16, 2015 186.11 188.85 183.96 186.86 25,067 +2.24(+1.21%)
Sep 15, 2015 184.54 189.76 184.04 184.62 14,302 -0.41(-0.22%)
Sep 14, 2015 183.38 187.44 180.84 185.03 13,607 +0.33(+0.18%)
Sep 11, 2015 184.70 187.77 182.96 184.70 28,077 -2.49(-1.33%)
Sep 10, 2015 194.16 198.81 187.11 187.19 35,487 -5.72(-2.97%)
Sep 09, 2015 192.84 196.07 191.18 192.92 26,272 +0.75(+0.39%)
Sep 08, 2015 190.93 199.11 190.84 192.17 15,432 +1.16(+0.61%)
Sep 04, 2015 186.20 191.01 191.01 191.01 22,669 +3.07(+1.63%)
Sep 03, 2015 183.87 191.59 183.87 187.94 14,184 +3.40(+1.84%)
Sep 02, 2015 183.38 185.70 181.63 184.54 28,686 +2.16(+1.18%)
Sep 01, 2015 179.39 183.62 178.48 182.38 32,649 -0.50(-0.27%)
Aug 31, 2015 185.62 188.19 180.39 182.88 29,861 -2.74(-1.48%)
Aug 28, 2015 181.63 188.44 181.52 185.62 51,754 +4.23(+2.33%)
Aug 27, 2015 177.40 182.71 168.61 181.38 64,844 +7.05(+4.05%)
Aug 26, 2015 186.94 186.94 168.36 174.33 58,958 -12.53(-6.71%)
Aug 25, 2015 189.18 191.26 182.21 186.86 26,800 +2.16(+1.17%)
Aug 24, 2015 173.00 189.27 171.43 184.70 39,400 +1.66(+0.91%)
Aug 21, 2015 185.45 189.60 182.34 183.04 58,225 -1.33(-0.72%)
Aug 20, 2015 192.92 198.31 181.38 184.37 35,636 -10.04(-5.16%)
Aug 19, 2015 203.46 207.77 194.16 194.41 40,668 -9.13(-4.48%)
Aug 18, 2015 207.52 209.74 201.80 203.54 7,310 -4.07(-1.96%)
Aug 17, 2015 202.54 211.92 195.32 207.60 22,923 -0.08(-0.04%)
Aug 14, 2015 200.72 208.31 197.98 207.69 11,829 +8.88(+4.47%)
Aug 13, 2015 200.38 202.96 196.07 198.81 23,355 -2.24(-1.11%)
Aug 12, 2015 200.80 207.19 197.73 201.05 24,643 +1.58(+0.79%)
Aug 11, 2015 201.46 202.04 196.07 199.47 14,676 -3.15(-1.56%)
Aug 10, 2015 199.22 204.70 194.83 202.63 63,257 +1.74(+0.87%)
Aug 07, 2015 214.74 214.74 192.67 200.88 56,368 -14.02(-6.53%)
Aug 06, 2015 224.86 224.86 205.03 214.91 33,327 -9.87(-4.39%)
Aug 05, 2015 230.92 243.86 218.97 224.78 29,078 -7.63(-3.28%)
Aug 04, 2015 239.57 239.81 230.95 232.41 20,502 -5.53(-2.32%)
Aug 03, 2015 243.47 243.96 228.10 237.94 21,600 -5.69(-2.34%)
Jul 31, 2015 245.18 249.08 243.56 243.64 15,896 -0.33(-0.13%)
Jul 30, 2015 249.82 254.61 241.77 243.96 12,286 -5.77(-2.31%)
Jul 29, 2015 239.33 255.02 234.69 249.74 15,980 +8.70(+3.61%)
Jul 28, 2015 230.95 242.21 230.95 241.03 17,627 +10.49(+4.55%)
Jul 27, 2015 230.54 235.34 227.70 230.54 21,832 -1.06(-0.46%)
Jul 24, 2015 235.99 237.86 231.03 231.60 15,907 -4.47(-1.89%)
Jul 23, 2015 241.77 244.10 231.84 236.07 42,164 -5.85(-2.42%)
Jul 22, 2015 250.30 250.30 240.22 241.93 19,391 -9.35(-3.72%)
Jul 21, 2015 254.70 260.80 249.25 251.28 12,868 -3.01(-1.18%)
Jul 20, 2015 254.29 255.59 247.87 254.29 14,821 -1.06(-0.41%)
Jul 17, 2015 257.46 257.95 248.84 255.35 28,720 -4.23(-1.63%)
Jul 16, 2015 256.81 260.14 247.70 259.57 26,757 +3.25(+1.27%)
Jul 15, 2015 259.66 259.66 250.06 256.32 19,475 -4.07(-1.56%)
Jul 14, 2015 260.31 263.52 256.49 260.39 15,990 +0.24(+0.09%)
Jul 13, 2015 261.61 268.28 258.11 260.14 26,251 -0.73(-0.28%)
Jul 10, 2015 264.78 267.22 257.79 260.88 40,345 -0.41(-0.16%)
Jul 09, 2015 262.83 269.66 257.84 261.28 12,235 +2.60(+1.01%)
Jul 08, 2015 260.47 261.57 247.13 258.68 24,139 -3.50(-1.33%)
Jul 07, 2015 255.35 262.91 251.12 262.18 25,794 +3.66(+1.42%)
Jul 06, 2015 270.72 270.88 256.00 258.52 18,818 -12.85(-4.73%)
Jul 02, 2015 265.35 271.37 271.37 271.37 13,194 +7.07(+2.68%)
Jul 01, 2015 269.50 270.47 262.58 264.29 16,623 -4.39(-1.63%)
Jun 30, 2015 276.90 276.90 261.44 268.68 37,718 -7.24(-2.62%)
Jun 29, 2015 282.91 284.62 274.13 275.92 83,131 -8.70(-3.06%)
Jun 26, 2015 283.81 286.25 276.45 284.62 20,721 +6.50(+2.34%)
Jun 25, 2015 278.60 280.31 278.60 278.12 21,818 -0.41(-0.15%)
Jun 24, 2015 275.51 283.73 273.88 278.52 62,524 +2.11(+0.76%)
Jun 23, 2015 266.89 277.30 266.73 276.41 35,185 +9.68(+3.63%)
Jun 22, 2015 262.75 268.60 260.90 266.73 16,477 +4.96(+1.90%)
Jun 19, 2015 273.40 273.40 258.44 261.77 102,394 -10.33(-3.80%)
Jun 18, 2015 274.05 276.49 272.10 272.10 21,127 -1.38(-0.51%)
Jun 17, 2015 275.51 279.09 265.92 273.48 33,726 -2.28(-0.83%)
Jun 16, 2015 267.87 280.07 267.30 275.76 35,465 +7.81(+2.91%)
Jun 15, 2015 271.20 280.31 263.48 267.95 48,895 -4.47(-1.64%)
Jun 12, 2015 256.08 272.67 253.72 272.42 56,178 +18.87(+7.44%)
Jun 11, 2015 253.31 256.00 247.62 253.56 20,854 +0.00(+0.00%)
Jun 10, 2015 251.52 260.63 251.20 253.56 19,633 +1.06(+0.42%)
Jun 09, 2015 251.69 256.00 245.02 252.50 48,314 +1.30(+0.52%)
Jun 08, 2015 257.30 258.90 247.95 251.20 38,382 -6.02(-2.34%)
Jun 05, 2015 262.99 265.67 256.32 257.22 24,985 -6.67(-2.53%)
Jun 04, 2015 268.36 269.58 258.60 263.88 25,315 -5.94(-2.20%)
Jun 03, 2015 280.56 280.56 267.87 269.82 22,341 -10.65(-3.80%)
Jun 02, 2015 278.03 281.37 275.35 280.47 27,637 +2.11(+0.76%)
Jun 01, 2015 273.72 278.60 269.58 278.36 35,933 +4.88(+1.78%)
May 29, 2015 268.76 273.64 268.44 273.48 42,728 +5.12(+1.91%)
May 28, 2015 266.00 269.17 264.78 268.36 23,369 +0.89(+0.33%)
May 27, 2015 265.92 268.28 265.92 267.46 15,735 +0.98(+0.37%)
May 26, 2015 262.91 267.22 262.67 266.49 101,617 +2.11(+0.80%)
May 22, 2015 262.91 264.37 264.37 264.37 34,603 +0.08(+0.03%)
May 21, 2015 260.23 264.94 260.23 264.29 42,612 +3.58(+1.37%)
May 20, 2015 259.17 260.88 257.79 260.71 39,797 +0.81(+0.31%)
May 19, 2015 256.97 259.90 254.60 259.90 59,110 +2.93(+1.14%)
May 18, 2015 252.91 257.30 251.52 256.97 48,823 +3.42(+1.35%)
May 15, 2015 247.38 253.56 247.38 253.56 42,595 +3.90(+1.56%)
May 14, 2015 248.76 251.60 246.40 249.65 38,116 +1.30(+0.52%)
May 13, 2015 248.03 250.06 247.21 248.35 33,227 +1.14(+0.46%)
May 12, 2015 246.81 249.65 246.32 247.21 52,861 -1.30(-0.52%)
May 11, 2015 249.33 250.39 248.03 248.51 99,659 -1.30(-0.52%)
May 08, 2015 246.81 250.06 246.16 249.82 705,336 -0.24(-0.10%)
May 07, 2015 258.19 262.18 249.65 250.06 133,732 -14.88(-5.62%)
May 06, 2015 272.42 273.48 259.41 264.94 10,137 -8.46(-3.09%)
May 05, 2015 273.56 277.22 272.18 273.40 12,204 +2.44(+0.90%)
May 04, 2015 277.87 281.12 265.35 270.96 44,064 -6.99(-2.52%)
May 01, 2015 289.75 290.04 274.62 277.95 17,638 -10.33(-3.58%)
Apr 30, 2015 295.11 298.20 288.28 288.28 22,378 -8.13(-2.74%)
Apr 29, 2015 287.71 299.10 283.08 296.41 11,742 +9.43(+3.29%)
Apr 28, 2015 281.61 288.85 278.70 286.98 8,691 +5.86(+2.08%)
Apr 27, 2015 280.72 288.28 280.72 281.12 26,814 +1.30(+0.46%)
Apr 24, 2015 275.84 282.18 272.75 279.82 31,799 +3.74(+1.36%)
Apr 23, 2015 272.91 278.77 271.61 276.08 22,100 +4.07(+1.49%)
Apr 22, 2015 273.89 278.89 272.02 272.02 21,729 -1.79(-0.65%)
Apr 21, 2015 281.29 281.29 271.48 273.81 25,181 -3.42(-1.23%)
Apr 20, 2015 281.22 285.52 274.46 277.22 24,047 -4.72(-1.67%)
Apr 17, 2015 283.00 289.26 277.55 281.94 7,187 -1.06(-0.37%)
Apr 16, 2015 288.56 289.34 278.36 283.00 13,157 -4.31(-1.50%)
Apr 15, 2015 286.74 299.42 281.86 287.31 18,521 +1.06(+0.37%)
Apr 14, 2015 278.44 293.08 275.23 286.25 28,005 +7.64(+2.74%)
Apr 13, 2015 272.26 279.21 268.89 278.60 9,700 +6.67(+2.45%)
Apr 10, 2015 262.50 272.42 260.23 271.94 11,439 +9.51(+3.63%)
Apr 09, 2015 260.71 264.13 258.52 262.42 17,802 +1.55(+0.59%)
Apr 08, 2015 268.11 270.89 259.15 260.88 12,122 -6.42(-2.40%)
Apr 07, 2015 268.76 271.61 266.65 267.30 10,797 -1.38(-0.51%)
Apr 06, 2015 266.98 269.66 264.29 268.68 15,549 +3.66(+1.38%)
Apr 02, 2015 260.23 265.02 265.02 265.02 39,731 +4.72(+1.81%)
Apr 01, 2015 259.66 265.51 254.21 260.31 15,576 -1.30(-0.50%)
Mar 31, 2015 257.67 262.01 248.76 261.61 31,804 +0.16(+0.06%)
Mar 30, 2015 257.54 261.93 253.56 261.44 8,930 +6.02(+2.36%)
Mar 27, 2015 263.07 264.13 253.39 255.43 14,430 -7.65(-2.91%)
Mar 26, 2015 267.14 269.33 259.00 263.07 7,625 -2.76(-1.04%)
Mar 25, 2015 266.49 269.17 262.18 265.84 9,575 -1.38(-0.52%)
Mar 24, 2015 270.96 271.37 263.56 267.22 24,537 -3.01(-1.11%)
Mar 23, 2015 256.16 275.83 255.02 270.23 13,025 +13.99(+5.46%)
Mar 20, 2015 256.32 261.12 252.82 256.24 107,172 +3.01(+1.19%)
Mar 19, 2015 254.61 259.98 253.07 253.23 23,564 -3.25(-1.27%)
Mar 18, 2015 253.56 259.57 246.48 256.49 36,460 +1.30(+0.51%)
Mar 17, 2015 253.31 258.03 248.27 255.18 58,473 -0.81(-0.32%)
Mar 16, 2015 274.13 278.28 253.31 256.00 37,092 -20.00(-7.25%)
Mar 13, 2015 275.03 282.26 265.59 276.00 43,809 -2.20(-0.79%)
Mar 12, 2015 272.42 280.72 271.04 278.20 11,759 +5.45(+2.00%)
Mar 11, 2015 269.42 274.05 265.92 272.75 16,132 +3.09(+1.15%)
Mar 10, 2015 261.04 272.00 259.17 269.66 30,760 +3.98(+1.50%)
Mar 09, 2015 275.27 275.51 264.21 265.67 20,714 -9.84(-3.57%)
Mar 06, 2015 280.23 280.31 272.67 275.51 20,190 -7.97(-2.81%)
Mar 05, 2015 277.71 288.77 277.71 283.48 16,591 +2.76(+0.98%)
Mar 04, 2015 278.28 280.15 270.06 280.72 21,978 +0.57(+0.20%)
Mar 03, 2015 274.46 281.12 270.47 280.15 28,200 +6.75(+2.47%)
Mar 02, 2015 292.27 293.65 273.07 273.40 23,997 -19.92(-6.79%)
Feb 27, 2015 296.82 301.28 287.47 293.32 24,454 -7.97(-2.64%)
Feb 26, 2015 303.34 304.87 290.39 301.29 17,769 -1.71(-0.56%)
Feb 25, 2015 301.37 304.30 296.33 303.00 15,829 -0.41(-0.13%)
Feb 24, 2015 318.78 320.73 301.51 303.41 11,087 -15.21(-4.77%)
Feb 23, 2015 314.38 319.67 313.33 318.61 11,098 +0.65(+0.20%)
Feb 20, 2015 315.44 318.04 306.58 317.96 7,410 +3.33(+1.06%)
Feb 19, 2015 321.87 321.87 303.49 314.63 9,537 -12.69(-3.88%)
Feb 18, 2015 320.08 329.35 315.36 327.31 29,197 +4.88(+1.51%)
Feb 17, 2015 308.29 325.85 304.95 322.44 15,100 +14.96(+4.87%)
Feb 13, 2015 297.23 307.47 307.47 307.47 17,228 +10.57(+3.56%)
Feb 12, 2015 298.20 301.52 293.32 296.90 8,633 +0.32(+0.11%)
Feb 11, 2015 294.95 301.22 294.95 296.58 10,529 -1.87(-0.63%)
Feb 10, 2015 303.98 303.98 292.35 298.45 5,032 -7.07(-2.32%)
Feb 09, 2015 316.09 320.48 303.00 305.52 4,205 -9.84(-3.12%)
Feb 06, 2015 318.04 318.04 309.59 315.36 6,273 -0.49(-0.15%)
Feb 05, 2015 318.37 322.52 312.84 315.85 12,925 -1.95(-0.61%)
Feb 04, 2015 317.07 322.59 313.65 317.80 8,936 -6.42(-1.98%)
Feb 03, 2015 322.44 334.80 314.06 324.22 21,244 +1.06(+0.33%)
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.