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

Summit Midstream Partners LP (NY: SMLP )

33.05 -0.67 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2020 15.80 16.10 14.82 15.04 46,406 -0.46(-2.97%)
Nov 27, 2020 16.32 16.56 15.05 15.50 110,700 -0.27(-1.71%)
Nov 25, 2020 14.15 16.08 14.00 15.77 157,900 +1.84(+13.21%)
Nov 24, 2020 14.00 14.15 13.87 13.93 83,053 +0.07(+0.51%)
Nov 23, 2020 14.10 14.10 13.45 13.86 42,037 -0.19(-1.35%)
Nov 20, 2020 14.19 14.34 13.73 14.05 125,400 -0.32(-2.23%)
Nov 19, 2020 13.76 14.84 13.11 14.37 81,420 +0.37(+2.64%)
Nov 18, 2020 13.34 14.40 13.23 14.00 98,495 +0.77(+5.82%)
Nov 17, 2020 11.35 13.29 11.30 13.23 121,863 +1.58(+13.56%)
Nov 16, 2020 11.06 11.97 11.06 11.65 79,740 +0.59(+5.33%)
Nov 13, 2020 11.72 11.85 10.95 11.06 85,000 -0.57(-4.90%)
Nov 12, 2020 12.15 12.19 11.55 11.63 72,919 -0.57(-4.67%)
Nov 11, 2020 12.24 12.45 11.67 12.20 65,342 -0.47(-3.71%)
Nov 10, 2020 12.84 13.55 11.50 12.67 122,775 -0.53(-4.02%)
Nov 09, 2020 12.60 14.10 12.60 13.20 121,265 +0.00(+0.00%)
Nov 06, 2020 15.15 15.15 12.00 13.20 1,132,813 +1.50(+12.82%)
Nov 05, 2020 10.50 11.93 10.50 11.70 35,194 +1.07(+10.06%)
Nov 04, 2020 11.40 11.70 10.37 10.63 59,025 +0.13(+1.21%)
Nov 03, 2020 9.900 10.65 9.900 10.50 27,704 +0.54(+5.44%)
Nov 02, 2020 10.20 10.50 9.630 9.961 39,766 -0.46(-4.45%)
Oct 30, 2020 10.65 10.95 10.05 10.43 44,420 -0.53(-4.81%)
Oct 29, 2020 11.25 11.29 10.79 10.95 20,065 -0.42(-3.67%)
Oct 28, 2020 11.56 11.85 10.80 11.37 42,834 -0.48(-4.06%)
Oct 27, 2020 11.70 12.30 11.70 11.85 20,591 -0.13(-1.09%)
Oct 26, 2020 13.05 13.05 11.55 11.98 18,231 -0.72(-5.66%)
Oct 23, 2020 12.60 12.77 12.53 12.70 11,886 +0.03(+0.22%)
Oct 22, 2020 12.75 12.75 12.15 12.67 20,561 +0.29(+2.34%)
Oct 21, 2020 12.15 12.75 12.15 12.38 12,074 +0.07(+0.54%)
Oct 20, 2020 12.75 13.40 12.00 12.31 37,477 -0.33(-2.64%)
Oct 19, 2020 12.60 13.50 12.15 12.65 56,283 +0.35(+2.84%)
Oct 16, 2020 12.90 13.80 11.55 12.30 295,953 +0.57(+4.82%)
Oct 15, 2020 12.00 12.00 11.25 11.73 28,030 -0.27(-2.21%)
Oct 14, 2020 12.00 12.12 11.70 12.00 27,283 +0.15(+1.27%)
Oct 13, 2020 11.40 12.15 11.10 11.85 50,497 +0.60(+5.33%)
Oct 12, 2020 11.40 11.70 10.65 11.25 44,021 -0.30(-2.57%)
Oct 09, 2020 10.86 11.70 10.50 11.55 105,293 -0.15(-1.31%)
Oct 08, 2020 9.300 13.50 9.300 11.70 757,689 +2.55(+27.87%)
Oct 07, 2020 9.300 9.750 9.150 9.150 27,856 -0.07(-0.81%)
Oct 06, 2020 9.750 9.877 9.165 9.225 22,120 -0.36(-3.71%)
Oct 05, 2020 9.450 9.888 9.302 9.581 15,182 +0.28(+3.00%)
Oct 02, 2020 9.000 9.450 9.000 9.302 20,806 -0.24(-2.56%)
Oct 01, 2020 9.645 10.12 9.075 9.546 33,918 -0.27(-2.74%)
Sep 30, 2020 9.300 10.35 9.300 9.815 38,623 -0.34(-3.40%)
Sep 29, 2020 10.35 10.93 9.412 10.16 98,647 -0.19(-1.84%)
Sep 28, 2020 10.80 11.40 9.900 10.35 75,860 -0.60(-5.48%)
Sep 25, 2020 10.35 11.25 9.900 10.95 97,126 +0.49(+4.66%)
Sep 24, 2020 9.750 11.25 8.851 10.46 70,812 +0.79(+8.14%)
Sep 23, 2020 10.05 10.43 8.850 9.675 20,916 -0.52(-5.15%)
Sep 22, 2020 10.50 10.50 10.20 10.20 18,777 +0.00(+0.00%)
Sep 21, 2020 9.900 10.46 9.900 10.20 9,740 +0.11(+1.10%)
Sep 18, 2020 10.80 11.07 10.09 10.09 14,093 -0.53(-4.95%)
Sep 17, 2020 10.82 11.25 10.50 10.61 7,988 -0.34(-3.07%)
Sep 16, 2020 11.25 11.25 10.35 10.95 19,490 +0.22(+2.10%)
Sep 15, 2020 10.65 11.22 10.65 10.72 16,673 +0.07(+0.70%)
Sep 14, 2020 10.50 10.65 10.35 10.65 9,275 +0.26(+2.54%)
Sep 11, 2020 10.65 10.80 10.35 10.39 9,026 -0.32(-3.01%)
Sep 10, 2020 10.80 11.12 10.36 10.71 20,947 -0.24(-2.15%)
Sep 09, 2020 11.12 11.12 10.12 10.94 20,527 +0.14(+1.33%)
Sep 08, 2020 10.95 11.41 10.05 10.80 36,324 -0.15(-1.37%)
Sep 04, 2020 11.70 12.00 10.65 10.95 35,340 -0.90(-7.59%)
Sep 03, 2020 11.70 12.45 11.55 11.85 9,478 -0.15(-1.25%)
Sep 02, 2020 12.15 12.90 11.40 12.00 22,663 -0.15(-1.23%)
Sep 01, 2020 12.15 12.30 12.03 12.15 11,265 -0.15(-1.22%)
Aug 31, 2020 12.30 12.60 12.03 12.30 16,356 +0.15(+1.23%)
Aug 28, 2020 12.15 12.60 12.15 12.15 20,113 +0.15(+1.22%)
Aug 27, 2020 12.30 12.53 12.00 12.00 37,218 -0.34(-2.72%)
Aug 26, 2020 12.75 12.75 12.21 12.34 17,023 +0.00(+0.00%)
Aug 25, 2020 12.00 12.71 12.00 12.34 19,648 -0.22(-1.73%)
Aug 24, 2020 12.45 12.75 11.86 12.56 47,853 -0.34(-2.61%)
Aug 21, 2020 12.69 12.89 12.31 12.89 23,133 +0.00(+0.00%)
Aug 20, 2020 12.90 13.33 12.60 12.89 23,695 -0.05(-0.41%)
Aug 19, 2020 13.26 13.43 12.90 12.95 20,659 -0.48(-3.58%)
Aug 18, 2020 13.80 13.95 13.41 13.43 16,896 -0.43(-3.13%)
Aug 17, 2020 13.80 14.55 13.37 13.86 38,080 -0.24(-1.71%)
Aug 14, 2020 14.25 14.68 13.80 14.10 19,240 -0.07(-0.50%)
Aug 13, 2020 14.40 14.73 13.65 14.17 36,849 -0.23(-1.59%)
Aug 12, 2020 15.60 15.75 14.40 14.40 19,484 -0.55(-3.69%)
Aug 11, 2020 14.55 15.60 14.25 14.95 49,085 +0.57(+3.94%)
Aug 10, 2020 13.95 14.40 13.80 14.38 79,740 +0.09(+0.61%)
Aug 07, 2020 14.34 14.40 13.71 14.30 113,553 +0.42(+3.05%)
Aug 06, 2020 13.80 14.40 13.35 13.88 45,066 +0.78(+5.96%)
Aug 05, 2020 13.20 13.80 12.60 13.10 22,188 -0.00(-0.02%)
Aug 04, 2020 12.35 13.35 12.35 13.10 11,214 +0.61(+4.85%)
Aug 03, 2020 11.85 12.78 11.42 12.49 38,942 +0.49(+4.10%)
Jul 31, 2020 12.75 12.88 11.71 12.00 23,673 -0.59(-4.65%)
Jul 30, 2020 13.65 13.65 12.47 12.59 24,311 -0.39(-3.02%)
Jul 29, 2020 12.90 13.96 12.45 12.98 40,272 +0.06(+0.46%)
Jul 28, 2020 12.60 13.50 12.60 12.92 23,053 -0.10(-0.79%)
Jul 27, 2020 13.35 14.25 12.82 13.02 27,242 -0.03(-0.23%)
Jul 24, 2020 13.50 13.73 12.82 13.05 23,206 -0.21(-1.57%)
Jul 23, 2020 13.20 13.93 13.05 13.26 21,647 +0.06(+0.44%)
Jul 22, 2020 13.80 14.25 13.05 13.20 18,719 -0.54(-3.93%)
Jul 21, 2020 13.65 14.25 13.65 13.74 26,534 -0.06(-0.43%)
Jul 20, 2020 13.20 13.95 12.91 13.80 16,670 +0.75(+5.75%)
Jul 17, 2020 13.95 14.25 12.80 13.05 19,926 -0.75(-5.43%)
Jul 16, 2020 14.10 14.32 13.50 13.80 11,868 -0.15(-1.08%)
Jul 15, 2020 12.60 14.70 12.50 13.95 31,144 +1.20(+9.41%)
Jul 14, 2020 13.35 13.35 12.59 12.75 12,274 -0.15(-1.13%)
Jul 13, 2020 13.37 13.95 12.18 12.90 24,341 -0.37(-2.77%)
Jul 10, 2020 13.95 14.40 13.10 13.26 14,053 -0.69(-4.92%)
Jul 09, 2020 13.95 14.35 13.50 13.95 8,140 -0.58(-3.99%)
Jul 08, 2020 13.65 14.69 12.20 14.53 28,931 +0.88(+6.44%)
Jul 07, 2020 15.00 15.00 13.65 13.65 35,324 -1.34(-8.95%)
Jul 06, 2020 15.15 15.60 14.70 14.99 16,169 -0.16(-1.04%)
Jul 02, 2020 15.60 15.75 15.15 15.15 6,346 +0.00(+0.00%)
Jul 01, 2020 15.00 15.60 14.70 15.15 24,149 +0.29(+1.98%)
Jun 30, 2020 15.75 15.90 14.86 14.86 26,186 -0.29(-1.94%)
Jun 29, 2020 15.60 16.50 15.15 15.15 11,876 -0.75(-4.72%)
Jun 26, 2020 16.50 17.10 15.62 15.90 29,206 -0.30(-1.85%)
Jun 25, 2020 15.60 16.95 15.45 16.20 15,648 +0.75(+4.85%)
Jun 24, 2020 16.65 17.10 15.30 15.45 47,773 -1.65(-9.65%)
Jun 23, 2020 18.00 18.60 17.10 17.10 20,252 -0.45(-2.56%)
Jun 22, 2020 18.60 18.60 17.10 17.55 26,665 -1.05(-5.65%)
Jun 19, 2020 19.35 19.50 17.40 18.60 144,500 -0.75(-3.88%)
Jun 18, 2020 19.65 19.95 19.20 19.35 15,990 +0.15(+0.78%)
Jun 17, 2020 21.15 22.35 19.05 19.20 52,578 -2.40(-11.11%)
Jun 16, 2020 22.05 23.68 21.30 21.60 56,902 +0.30(+1.41%)
Jun 15, 2020 20.25 22.11 19.88 21.30 37,614 -0.15(-0.70%)
Jun 12, 2020 22.05 23.70 21.15 21.45 55,873 +0.75(+3.62%)
Jun 11, 2020 24.60 24.90 19.50 20.70 88,737 -6.90(-25.00%)
Jun 10, 2020 28.80 29.85 27.00 27.60 30,772 -2.25(-7.54%)
Jun 09, 2020 31.50 31.77 27.75 29.85 33,905 -1.65(-5.24%)
Jun 08, 2020 26.25 33.75 26.25 31.50 93,888 +6.30(+25.00%)
Jun 05, 2020 24.00 26.10 24.00 25.20 40,773 +1.20(+5.00%)
Jun 04, 2020 25.50 26.55 23.25 24.00 52,755 -2.10(-8.05%)
Jun 03, 2020 25.20 27.00 24.90 26.10 50,354 +1.50(+6.10%)
Jun 02, 2020 22.05 24.60 21.45 24.60 42,863 +2.55(+11.56%)
Jun 01, 2020 18.60 22.35 17.70 22.05 47,941 +2.40(+12.21%)
May 29, 2020 18.30 24.90 18.30 19.65 234,160 +3.60(+22.43%)
May 28, 2020 13.95 16.20 13.50 16.05 84,845 +2.10(+15.05%)
May 27, 2020 14.10 14.17 13.20 13.95 19,760 +0.00(+0.00%)
May 26, 2020 14.10 14.25 13.20 13.95 19,255 +0.90(+6.90%)
May 22, 2020 12.45 13.35 12.30 13.05 8,540 -0.23(-1.76%)
May 21, 2020 13.20 13.50 12.77 13.28 21,813 +0.35(+2.74%)
May 20, 2020 12.30 12.97 12.30 12.93 28,464 +0.56(+4.54%)
May 19, 2020 11.71 12.45 11.25 12.37 27,878 +0.21(+1.74%)
May 18, 2020 12.75 13.05 11.79 12.16 28,175 +1.06(+9.53%)
May 15, 2020 10.75 11.41 10.50 11.10 10,100 +0.05(+0.46%)
May 14, 2020 10.80 11.70 10.05 11.05 28,022 +0.10(+0.90%)
May 13, 2020 11.70 11.70 10.50 10.95 29,484 -0.83(-7.05%)
May 12, 2020 12.60 12.73 11.70 11.78 17,671 -0.71(-5.68%)
May 11, 2020 12.38 13.12 11.75 12.49 45,997 -0.24(-1.86%)
May 08, 2020 12.31 12.73 11.40 12.73 33,446 +0.42(+3.41%)
May 07, 2020 12.21 13.27 12.15 12.31 13,411 +0.16(+1.30%)
May 06, 2020 14.40 14.40 11.85 12.15 43,308 -2.27(-15.75%)
May 05, 2020 14.74 15.15 13.95 14.42 38,069 +0.25(+1.76%)
May 04, 2020 16.20 16.50 11.61 14.17 159,803 -4.28(-23.19%)
May 01, 2020 19.35 20.55 17.70 18.45 29,013 -1.05(-5.38%)
Apr 30, 2020 19.35 23.10 17.85 19.50 70,112 +0.75(+4.00%)
Apr 29, 2020 17.70 19.50 16.80 18.75 58,441 +1.50(+8.70%)
Apr 28, 2020 13.20 18.30 13.20 17.25 105,156 +3.97(+29.94%)
Apr 27, 2020 12.68 13.28 11.25 13.28 40,219 +0.68(+5.36%)
Apr 24, 2020 12.60 13.20 12.42 12.60 32,066 +0.60(+5.01%)
Apr 23, 2020 11.17 12.69 11.10 12.00 45,195 +0.83(+7.40%)
Apr 22, 2020 11.55 11.85 10.96 11.17 30,948 -0.36(-3.12%)
Apr 21, 2020 11.81 11.93 11.03 11.53 29,718 -0.14(-1.18%)
Apr 20, 2020 11.40 12.00 11.10 11.67 41,026 -0.44(-3.65%)
Apr 17, 2020 12.02 12.24 11.18 12.11 48,460 +0.67(+5.83%)
Apr 16, 2020 12.30 12.38 11.25 11.45 38,716 -0.29(-2.49%)
Apr 15, 2020 12.52 12.52 11.40 11.74 21,695 -0.45(-3.68%)
Apr 14, 2020 12.75 12.93 11.45 12.19 33,912 +0.26(+2.20%)
Apr 13, 2020 12.88 13.05 11.25 11.92 41,650 +0.34(+2.93%)
Apr 09, 2020 11.17 14.70 10.54 11.58 106,573 +1.38(+13.57%)
Apr 08, 2020 9.600 10.50 8.850 10.20 29,629 +0.72(+7.65%)
Apr 07, 2020 9.150 9.717 8.550 9.476 40,771 +1.06(+12.66%)
Apr 06, 2020 8.850 9.150 8.325 8.411 17,187 +0.25(+3.11%)
Apr 03, 2020 9.000 9.104 7.800 8.157 25,313 -0.41(-4.81%)
Apr 02, 2020 8.799 9.150 8.250 8.569 31,312 +0.26(+3.09%)
Apr 01, 2020 9.132 9.132 8.100 8.313 24,491 -0.84(-9.15%)
Mar 31, 2020 8.250 9.150 8.100 9.150 28,022 +1.07(+13.24%)
Mar 30, 2020 8.808 8.808 7.500 8.081 42,216 -0.48(-5.56%)
Mar 27, 2020 9.150 9.720 8.550 8.556 34,866 -0.89(-9.46%)
Mar 26, 2020 9.720 9.825 8.850 9.450 53,505 -0.10(-1.07%)
Mar 25, 2020 10.20 10.80 9.242 9.552 50,757 -0.65(-6.35%)
Mar 24, 2020 9.000 10.50 8.250 10.20 59,738 +1.96(+23.86%)
Mar 23, 2020 8.850 9.495 8.101 8.235 38,108 +0.04(+0.49%)
Mar 20, 2020 10.61 12.00 7.500 8.194 59,213 -1.63(-16.60%)
Mar 19, 2020 8.842 10.50 8.697 9.825 55,435 +2.32(+31.00%)
Mar 18, 2020 12.00 12.00 7.500 7.500 71,503 -4.65(-38.27%)
Mar 17, 2020 13.50 14.10 11.85 12.15 59,892 -1.36(-10.08%)
Mar 16, 2020 13.50 15.00 12.90 13.51 35,398 -6.59(-32.78%)
Mar 13, 2020 17.10 20.10 12.00 20.10 86,306 +9.60(+91.43%)
Mar 12, 2020 14.25 14.25 10.50 10.50 72,973 -4.80(-31.37%)
Mar 11, 2020 16.20 17.10 15.00 15.30 34,424 -2.10(-12.07%)
Mar 10, 2020 16.65 17.70 13.50 17.40 99,433 +2.40(+16.00%)
Mar 09, 2020 16.50 17.29 13.65 15.00 76,979 -6.30(-29.58%)
Mar 06, 2020 22.50 23.25 21.30 21.30 29,846 -1.95(-8.39%)
Mar 05, 2020 25.65 26.10 23.25 23.25 27,417 -3.00(-11.43%)
Mar 04, 2020 27.75 28.20 26.25 26.25 30,045 -0.75(-2.78%)
Mar 03, 2020 29.25 30.60 27.00 27.00 28,023 -2.70(-9.09%)
Mar 02, 2020 31.05 31.20 29.25 29.70 25,050 -0.75(-2.46%)
Feb 28, 2020 32.85 32.85 26.10 30.45 67,646 -3.75(-10.96%)
Feb 27, 2020 35.55 35.85 32.62 34.20 35,248 -2.10(-5.79%)
Feb 26, 2020 36.60 37.95 36.15 36.30 29,913 +0.15(+0.41%)
Feb 25, 2020 37.65 37.95 35.40 36.15 41,199 -1.95(-5.12%)
Feb 24, 2020 37.80 39.45 36.69 38.10 27,149 -0.45(-1.17%)
Feb 21, 2020 38.70 39.00 38.40 38.55 8,306 -0.45(-1.15%)
Feb 20, 2020 37.50 39.75 37.50 39.00 16,038 +1.65(+4.42%)
Feb 19, 2020 36.30 37.35 35.55 37.35 19,778 +1.95(+5.51%)
Feb 18, 2020 34.95 36.00 34.95 35.40 18,771 -0.45(-1.26%)
Feb 14, 2020 36.45 36.45 35.25 35.85 17,646 +1.20(+3.46%)
Feb 13, 2020 37.50 37.80 34.50 34.65 26,086 -2.70(-7.23%)
Feb 12, 2020 35.55 37.35 35.55 37.35 28,212 +2.25(+6.41%)
Feb 11, 2020 38.25 39.00 34.95 35.10 32,812 -3.15(-8.24%)
Feb 10, 2020 38.70 38.85 38.17 38.25 22,354 -1.05(-2.67%)
Feb 07, 2020 43.50 43.65 39.00 39.30 54,373 -4.05(-9.34%)
Feb 06, 2020 46.95 47.10 43.20 43.35 51,316 -3.98(-8.40%)
Feb 05, 2020 46.31 47.76 46.17 47.33 33,721 +1.30(+2.82%)
Feb 04, 2020 46.89 47.04 45.45 46.03 34,644 -0.43(-0.93%)
Feb 03, 2020 46.89 47.04 46.46 46.46 20,038 +0.43(+0.94%)
Jan 31, 2020 44.87 46.53 44.58 46.03 23,245 +0.14(+0.31%)
Jan 30, 2020 43.57 46.17 43.29 45.88 51,945 +2.16(+4.95%)
Jan 29, 2020 48.34 49.06 43.43 43.72 56,139 -5.34(-10.88%)
Jan 28, 2020 46.31 49.20 46.31 49.06 22,443 +2.74(+5.92%)
Jan 27, 2020 45.45 46.60 44.44 46.31 19,662 +0.14(+0.31%)
Jan 24, 2020 46.75 47.18 45.88 46.17 13,951 -0.58(-1.23%)
Jan 23, 2020 47.04 47.76 45.59 46.75 28,599 -0.58(-1.22%)
Jan 22, 2020 49.06 49.78 46.89 47.33 27,718 -1.73(-3.53%)
Jan 21, 2020 50.93 50.93 48.77 49.06 26,216 -1.73(-3.41%)
Jan 17, 2020 51.94 51.94 49.34 50.79 18,817 -1.30(-2.49%)
Jan 16, 2020 48.91 52.95 48.91 52.09 39,637 +3.32(+6.80%)
Jan 15, 2020 47.18 49.06 47.04 48.77 14,388 +1.01(+2.11%)
Jan 14, 2020 47.04 49.63 46.89 47.76 33,484 +0.87(+1.85%)
Jan 13, 2020 47.33 47.76 46.31 46.89 30,379 -0.29(-0.61%)
Jan 10, 2020 49.49 49.53 46.82 47.18 18,616 -2.16(-4.39%)
Jan 09, 2020 47.04 50.07 46.89 49.34 29,162 +2.60(+5.56%)
Jan 08, 2020 49.49 50.21 46.17 46.75 47,626 -3.03(-6.09%)
Jan 07, 2020 48.48 50.07 46.60 49.78 28,954 +0.00(+0.00%)
Jan 06, 2020 47.61 50.21 47.33 49.78 47,921 +2.60(+5.50%)
Jan 03, 2020 45.88 47.33 45.30 47.18 17,514 +2.16(+4.81%)
Jan 02, 2020 47.76 48.19 45.02 45.02 18,788 -2.74(-5.74%)
Dec 31, 2019 43.29 47.90 42.71 47.76 59,313 +0.72(+1.53%)
Dec 30, 2019 47.76 47.90 43.43 47.04 65,814 +0.00(+0.00%)
Dec 27, 2019 49.49 49.78 46.60 47.04 26,343 -2.60(-5.23%)
Dec 26, 2019 48.19 50.50 47.90 49.63 37,643 +1.44(+2.99%)
Dec 24, 2019 49.06 49.78 47.90 48.19 10,195 -1.15(-2.34%)
Dec 23, 2019 50.35 50.79 48.77 49.34 33,994 -1.15(-2.29%)
Dec 20, 2019 50.93 51.51 50.07 50.50 42,250 -0.43(-0.85%)
Dec 19, 2019 50.79 52.01 49.63 50.93 27,961 +0.14(+0.28%)
Dec 18, 2019 50.21 51.51 50.07 50.79 27,002 +0.43(+0.86%)
Dec 17, 2019 50.50 51.80 49.78 50.35 21,369 -0.29(-0.58%)
Dec 16, 2019 48.77 51.22 48.48 50.65 24,608 +1.88(+3.86%)
Dec 13, 2019 52.09 52.66 48.48 48.77 28,270 -3.32(-6.37%)
Dec 12, 2019 47.90 53.10 47.61 52.09 37,130 +3.75(+7.76%)
Dec 11, 2019 48.19 48.91 45.74 48.34 32,139 +0.43(+0.90%)
Dec 10, 2019 44.01 48.91 43.57 47.90 69,659 +4.33(+9.93%)
Dec 09, 2019 41.84 44.44 41.55 43.57 37,958 +1.88(+4.50%)
Dec 06, 2019 41.84 42.71 40.54 41.70 29,483 -0.58(-1.37%)
Dec 05, 2019 44.15 44.58 41.84 42.28 19,514 -1.73(-3.93%)
Dec 04, 2019 42.56 44.44 42.56 44.01 32,222 +1.44(+3.39%)
Dec 03, 2019 42.56 43.14 41.41 42.56 24,967 -0.72(-1.67%)
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.