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 (%)
May 31, 2016 189.88 195.67 188.43 189.69 48,702 +1.27(+0.67%)
May 27, 2016 186.71 188.43 188.43 188.43 36,284 -0.09(-0.05%)
May 26, 2016 200.56 202.56 186.89 188.52 45,281 -11.32(-5.67%)
May 25, 2016 208.26 213.34 199.39 199.84 38,560 -6.70(-3.25%)
May 24, 2016 203.37 209.71 199.30 206.54 31,459 +2.54(+1.24%)
May 23, 2016 201.47 208.35 199.98 204.01 25,624 +0.18(+0.09%)
May 20, 2016 203.55 208.63 199.31 203.83 15,175 +1.36(+0.67%)
May 19, 2016 197.57 208.35 195.13 202.47 19,684 +3.81(+1.92%)
May 18, 2016 203.10 208.45 197.57 198.66 18,206 -5.07(-2.49%)
May 17, 2016 198.39 206.54 196.13 203.74 24,463 +4.26(+2.13%)
May 16, 2016 199.30 203.37 195.04 199.48 20,345 +4.26(+2.18%)
May 13, 2016 197.49 204.73 191.51 195.22 28,688 -2.99(-1.51%)
May 12, 2016 203.10 203.65 196.03 198.21 22,082 -1.54(-0.77%)
May 11, 2016 198.21 205.09 194.95 199.75 29,262 +0.72(+0.36%)
May 10, 2016 191.87 199.12 189.38 199.03 53,044 +10.06(+5.32%)
May 09, 2016 188.15 190.42 183.44 188.97 24,684 -0.54(-0.29%)
May 06, 2016 178.28 190.78 168.95 189.51 35,365 +7.43(+4.08%)
May 05, 2016 187.88 187.97 182.08 182.08 39,902 -1.90(-1.03%)
May 04, 2016 182.18 187.34 180.36 183.99 21,378 +2.13(+1.17%)
May 03, 2016 185.56 186.97 181.86 181.86 46,506 -6.60(-3.50%)
May 02, 2016 186.44 188.46 182.91 188.46 23,764 +2.03(+1.09%)
Apr 29, 2016 177.98 187.49 176.84 186.44 25,481 +8.63(+4.85%)
Apr 28, 2016 178.42 179.66 171.82 177.81 20,793 -0.53(-0.30%)
Apr 27, 2016 178.78 182.74 177.28 178.34 25,927 +1.23(+0.70%)
Apr 26, 2016 178.51 178.95 174.55 177.10 19,243 +0.79(+0.45%)
Apr 25, 2016 176.49 177.09 172.79 176.31 15,176 -0.79(-0.45%)
Apr 22, 2016 180.36 183.97 173.14 177.10 28,965 -1.15(-0.64%)
Apr 21, 2016 173.49 178.25 170.94 178.25 23,499 +5.28(+3.05%)
Apr 20, 2016 170.41 174.56 167.50 172.96 25,232 +1.67(+0.98%)
Apr 19, 2016 165.39 172.96 163.80 171.29 40,045 +7.57(+4.63%)
Apr 18, 2016 151.47 164.86 151.39 163.72 10,444 +6.52(+4.15%)
Apr 15, 2016 159.84 164.77 156.41 157.20 20,069 -5.64(-3.46%)
Apr 14, 2016 163.89 164.10 160.11 162.84 19,333 +0.35(+0.22%)
Apr 13, 2016 161.96 165.12 159.40 162.48 19,029 -0.26(-0.16%)
Apr 12, 2016 154.21 163.10 153.15 162.75 21,091 +8.98(+5.84%)
Apr 11, 2016 154.73 157.20 152.09 153.76 20,306 -1.23(-0.80%)
Apr 08, 2016 149.54 155.00 148.04 155.00 27,330 +9.16(+6.28%)
Apr 07, 2016 146.10 149.27 139.67 145.84 28,956 -1.50(-1.02%)
Apr 06, 2016 142.93 147.42 141.17 147.34 37,336 +6.52(+4.63%)
Apr 05, 2016 138.00 141.52 132.54 140.82 62,635 +2.29(+1.65%)
Apr 04, 2016 143.90 144.34 136.50 138.53 31,788 -5.90(-4.09%)
Apr 01, 2016 146.63 147.12 138.53 144.43 53,462 -5.11(-3.42%)
Mar 31, 2016 143.81 149.89 143.81 149.54 31,356 +5.11(+3.54%)
Mar 30, 2016 140.73 147.07 140.73 144.43 52,056 +6.25(+4.53%)
Mar 29, 2016 133.95 138.71 131.93 138.18 20,953 +2.38(+1.75%)
Mar 28, 2016 137.47 137.74 132.10 135.80 30,434 -1.58(-1.15%)
Mar 24, 2016 133.07 137.38 137.38 137.38 37,778 +2.47(+1.83%)
Mar 23, 2016 144.25 144.69 134.92 134.92 45,622 -11.45(-7.82%)
Mar 22, 2016 139.67 147.69 138.78 146.37 50,473 +5.46(+3.87%)
Mar 21, 2016 145.05 145.84 138.44 140.91 49,098 -3.35(-2.32%)
Mar 18, 2016 141.17 148.41 140.91 144.25 48,119 +3.43(+2.44%)
Mar 17, 2016 134.30 142.74 133.42 140.82 38,365 +7.84(+5.89%)
Mar 16, 2016 133.86 134.50 130.87 132.98 58,717 +1.23(+0.94%)
Mar 15, 2016 129.11 132.36 126.11 131.75 52,053 +1.23(+0.94%)
Mar 14, 2016 130.34 132.28 128.14 130.51 32,391 -0.71(-0.54%)
Mar 11, 2016 129.37 134.92 128.14 131.22 101,405 +0.18(+0.14%)
Mar 10, 2016 126.46 132.89 123.29 131.04 54,229 -1.85(-1.39%)
Mar 09, 2016 133.42 134.21 128.84 132.89 71,764 +1.32(+1.00%)
Mar 08, 2016 133.60 135.09 129.02 131.57 91,018 -2.91(-2.16%)
Mar 07, 2016 131.57 137.12 130.34 134.48 99,154 +2.91(+2.21%)
Mar 04, 2016 122.77 132.10 122.63 131.57 76,135 +8.37(+6.79%)
Mar 03, 2016 124.61 125.50 119.77 123.20 100,552 -1.06(-0.85%)
Mar 02, 2016 118.27 125.50 114.93 124.26 177,474 +1.67(+1.36%)
Mar 01, 2016 111.84 124.09 97.40 122.59 212,859 +11.45(+10.30%)
Feb 29, 2016 113.87 119.15 110.61 111.14 116,959 +0.09(+0.08%)
Feb 26, 2016 123.47 131.22 104.80 111.05 350,170 +2.11(+1.94%)
Feb 25, 2016 141.35 142.49 106.12 108.94 267,862 -31.79(-22.59%)
Feb 24, 2016 139.15 143.02 134.13 140.73 79,708 -3.17(-2.20%)
Feb 23, 2016 145.49 146.37 139.50 143.90 39,137 -2.73(-1.86%)
Feb 22, 2016 139.15 148.48 137.47 146.63 44,420 +9.86(+7.21%)
Feb 19, 2016 139.06 139.06 133.51 136.77 43,969 -2.91(-2.08%)
Feb 18, 2016 141.44 142.76 134.57 139.67 26,017 +1.15(+0.83%)
Feb 17, 2016 142.14 144.69 137.91 138.53 50,821 -1.59(-1.13%)
Feb 16, 2016 136.59 146.98 136.59 140.11 50,547 +7.57(+5.71%)
Feb 12, 2016 122.77 132.54 132.54 132.54 21,370 +9.95(+8.12%)
Feb 11, 2016 124.09 127.70 119.51 122.59 32,824 -5.11(-4.00%)
Feb 10, 2016 129.72 131.75 124.61 127.70 47,085 -0.35(-0.27%)
Feb 09, 2016 134.39 134.39 124.72 128.05 58,327 -6.96(-5.15%)
Feb 08, 2016 142.76 142.84 130.03 135.01 37,629 -11.71(-7.98%)
Feb 05, 2016 151.03 151.94 145.31 146.72 33,085 -4.76(-3.14%)
Feb 04, 2016 147.34 155.70 147.34 151.47 25,000 +5.72(+3.93%)
Feb 03, 2016 158.26 162.31 143.55 145.75 45,774 -12.11(-7.67%)
Feb 02, 2016 151.80 158.97 148.81 157.86 26,738 +4.01(+2.61%)
Feb 01, 2016 159.57 159.57 151.03 153.85 44,958 -6.74(-4.20%)
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%)
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.