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

Summit Midstream Partners LP (NY: SMLP )

33.72 -0.48 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 31, 2014 384.65 392.00 377.49 382.12 7,759 +1.30(+0.34%)
Oct 30, 2014 387.33 392.94 378.63 380.82 10,817 -10.90(-2.78%)
Oct 29, 2014 387.41 391.72 387.41 391.72 11,239 +6.59(+1.71%)
Oct 28, 2014 374.24 385.13 372.53 385.13 12,672 +9.51(+2.53%)
Oct 27, 2014 380.58 382.69 371.63 375.62 11,737 -7.07(-1.85%)
Oct 24, 2014 390.34 392.78 380.09 382.69 10,671 -10.65(-2.71%)
Oct 23, 2014 396.11 399.53 391.48 393.35 10,138 +2.93(+0.75%)
Oct 22, 2014 398.88 404.81 386.35 390.42 12,502 -4.80(-1.21%)
Oct 21, 2014 387.90 396.52 386.76 395.22 39,735 +6.50(+1.67%)
Oct 20, 2014 374.32 390.50 371.31 388.71 33,308 +6.51(+1.70%)
Oct 17, 2014 359.84 382.21 359.84 382.21 40,437 +23.01(+6.41%)
Oct 16, 2014 329.35 360.90 329.35 359.19 13,522 +16.51(+4.82%)
Oct 15, 2014 328.45 343.22 316.76 342.68 15,481 +11.22(+3.39%)
Oct 14, 2014 334.80 338.86 310.24 331.46 37,906 -6.18(-1.83%)
Oct 13, 2014 367.41 369.93 335.61 337.64 18,477 -30.98(-8.41%)
Oct 10, 2014 385.13 391.31 355.21 368.62 24,778 -17.73(-4.59%)
Oct 09, 2014 392.62 400.26 379.60 386.35 12,581 -8.70(-2.20%)
Oct 08, 2014 395.54 398.47 375.62 395.06 12,116 -0.81(-0.21%)
Oct 07, 2014 389.12 401.97 386.27 395.87 9,732 +3.82(+0.97%)
Oct 06, 2014 401.32 401.32 391.15 392.05 6,585 -9.11(-2.27%)
Oct 03, 2014 403.11 406.60 396.60 401.15 8,457 -1.38(-0.34%)
Oct 02, 2014 407.90 410.34 399.12 402.54 13,762 -5.61(-1.37%)
Oct 01, 2014 414.65 418.31 406.36 408.15 13,407 -5.45(-1.32%)
Sep 30, 2014 404.32 413.60 398.55 413.60 17,938 +9.03(+2.23%)
Sep 29, 2014 395.87 406.60 390.34 404.57 8,319 +4.96(+1.24%)
Sep 26, 2014 398.63 404.04 398.43 399.61 13,310 +2.76(+0.70%)
Sep 25, 2014 386.68 396.84 378.14 396.84 37,998 +11.47(+2.98%)
Sep 24, 2014 388.79 389.52 381.07 385.38 22,677 -5.77(-1.48%)
Sep 23, 2014 395.14 399.80 389.28 391.15 27,672 -7.73(-1.94%)
Sep 22, 2014 408.15 411.16 388.39 398.88 32,619 -10.16(-2.49%)
Sep 19, 2014 412.29 413.11 407.74 409.04 8,563 -3.58(-0.87%)
Sep 18, 2014 407.98 413.84 404.89 412.62 11,301 +2.36(+0.57%)
Sep 17, 2014 408.31 412.65 405.14 410.26 9,430 +0.65(+0.16%)
Sep 16, 2014 408.23 412.29 403.67 409.61 11,494 -1.46(-0.36%)
Sep 15, 2014 415.06 415.06 400.91 411.07 30,557 -4.88(-1.17%)
Sep 12, 2014 431.81 433.52 413.35 415.95 51,954 -16.18(-3.74%)
Sep 11, 2014 431.81 433.03 429.94 432.14 47,192 -0.08(-0.02%)
Sep 10, 2014 429.21 432.62 425.06 432.22 49,791 +3.99(+0.93%)
Sep 09, 2014 426.36 429.29 424.66 428.23 38,421 +0.81(+0.19%)
Sep 08, 2014 431.08 431.49 424.68 427.42 22,374 -3.82(-0.89%)
Sep 05, 2014 431.40 432.01 425.71 431.24 63,113 +0.65(+0.15%)
Sep 04, 2014 431.81 434.74 426.85 430.59 442,200 -25.78(-5.65%)
Sep 03, 2014 445.31 459.38 443.76 456.37 10,121 +9.27(+2.07%)
Sep 02, 2014 451.25 451.25 441.98 447.10 9,581 -2.44(-0.54%)
Aug 29, 2014 440.84 449.54 449.54 449.54 9,235 +11.63(+2.66%)
Aug 28, 2014 427.91 442.79 423.03 437.91 7,262 +10.98(+2.57%)
Aug 27, 2014 425.55 430.19 422.87 426.93 1,852 +2.85(+0.67%)
Aug 26, 2014 430.43 433.03 421.81 424.09 4,920 -6.18(-1.44%)
Aug 25, 2014 439.70 445.31 426.20 430.27 5,043 -10.00(-2.27%)
Aug 22, 2014 440.84 444.86 435.71 440.27 5,216 +0.65(+0.15%)
Aug 21, 2014 424.90 451.33 424.09 439.62 11,419 +16.10(+3.80%)
Aug 20, 2014 420.51 424.41 415.55 423.52 4,184 +3.99(+0.95%)
Aug 19, 2014 412.05 420.26 409.86 419.53 4,903 +10.08(+2.46%)
Aug 18, 2014 415.06 426.28 408.96 409.45 4,537 -2.12(-0.51%)
Aug 15, 2014 418.72 418.72 408.72 411.56 1,924 -5.45(-1.31%)
Aug 14, 2014 406.60 424.82 402.29 417.01 4,471 +12.04(+2.97%)
Aug 13, 2014 397.57 410.99 395.83 404.98 2,885 +7.73(+1.94%)
Aug 12, 2014 401.88 405.05 396.11 397.25 2,811 -2.93(-0.73%)
Aug 11, 2014 395.95 402.78 390.50 400.18 5,489 +4.55(+1.15%)
Aug 08, 2014 396.03 398.47 393.59 395.62 4,426 +5.12(+1.31%)
Aug 07, 2014 392.05 399.69 390.34 390.50 6,092 -1.95(-0.50%)
Aug 06, 2014 390.91 396.60 389.52 392.45 5,902 -1.30(-0.33%)
Aug 05, 2014 400.50 410.02 391.88 393.75 6,543 -10.00(-2.48%)
Aug 04, 2014 390.34 406.44 388.06 403.76 3,950 +13.42(+3.44%)
Aug 01, 2014 399.28 399.28 386.44 390.34 5,196 -8.70(-2.18%)
Jul 31, 2014 398.14 404.24 394.08 399.04 5,290 -0.24(-0.06%)
Jul 30, 2014 409.29 409.29 388.22 399.28 9,046 -6.75(-1.66%)
Jul 29, 2014 411.07 414.00 404.81 406.03 2,365 -4.23(-1.03%)
Jul 28, 2014 409.61 415.64 399.12 410.26 8,667 -1.22(-0.30%)
Jul 25, 2014 419.45 420.83 410.83 411.48 6,954 -10.25(-2.43%)
Jul 24, 2014 423.68 425.46 420.43 421.73 1,507 +0.08(+0.02%)
Jul 23, 2014 420.91 428.64 419.78 421.65 8,143 -0.57(-0.14%)
Jul 22, 2014 429.05 432.36 421.48 422.22 6,352 -6.50(-1.52%)
Jul 21, 2014 425.79 433.84 420.74 428.72 8,905 +1.79(+0.42%)
Jul 18, 2014 426.04 430.62 422.82 426.93 6,706 -0.89(-0.21%)
Jul 17, 2014 422.79 431.16 420.10 427.83 6,653 +6.18(+1.47%)
Jul 16, 2014 422.79 425.79 419.04 421.65 6,599 +1.71(+0.41%)
Jul 15, 2014 422.30 429.53 417.66 419.94 6,862 -0.24(-0.06%)
Jul 14, 2014 417.74 432.06 412.70 420.18 5,823 +2.68(+0.64%)
Jul 11, 2014 418.23 426.77 414.81 417.50 3,753 +0.49(+0.12%)
Jul 10, 2014 411.32 417.01 400.42 417.01 6,695 +0.57(+0.14%)
Jul 09, 2014 421.24 422.82 415.47 416.44 3,768 -2.93(-0.70%)
Jul 08, 2014 417.99 424.74 416.44 419.37 3,649 -1.46(-0.35%)
Jul 07, 2014 414.73 420.83 412.86 420.83 3,578 +6.99(+1.69%)
Jul 03, 2014 415.38 413.84 413.84 413.84 1,832 +0.57(+0.14%)
Jul 02, 2014 414.73 417.01 410.34 413.27 5,307 -5.53(-1.32%)
Jul 01, 2014 411.89 422.62 411.48 418.80 8,357 +5.29(+1.28%)
Jun 30, 2014 414.00 414.00 410.34 413.51 3,439 -0.49(-0.12%)
Jun 27, 2014 414.41 416.44 408.07 414.00 3,748 +0.49(+0.12%)
Jun 26, 2014 410.83 416.77 404.73 413.51 3,925 +4.47(+1.09%)
Jun 25, 2014 408.31 412.78 403.85 409.04 5,829 -2.77(-0.67%)
Jun 24, 2014 401.80 415.47 400.03 411.81 8,790 +11.55(+2.89%)
Jun 23, 2014 402.70 406.60 398.88 400.26 18,750 +0.81(+0.20%)
Jun 20, 2014 399.28 406.52 395.22 399.45 7,876 +1.71(+0.43%)
Jun 19, 2014 394.40 400.10 391.09 397.74 4,375 +5.37(+1.37%)
Jun 18, 2014 397.49 399.77 388.22 392.37 10,740 -0.41(-0.10%)
Jun 17, 2014 386.68 394.49 385.87 392.78 6,424 +7.81(+2.03%)
Jun 16, 2014 381.39 390.34 379.85 384.97 7,750 +2.20(+0.57%)
Jun 13, 2014 383.10 383.10 378.47 382.77 3,386 -0.41(-0.11%)
Jun 12, 2014 379.12 383.51 376.24 383.18 9,394 +2.77(+0.73%)
Jun 11, 2014 384.56 385.46 376.45 380.42 7,334 -5.86(-1.52%)
Jun 10, 2014 375.54 390.34 374.07 386.27 8,257 +14.39(+3.87%)
Jun 06, 2014 365.86 372.12 362.04 371.88 5,708 +2.45(+0.66%)
Jun 05, 2014 365.86 371.80 365.29 369.42 2,865 +2.67(+0.73%)
Jun 04, 2014 365.94 368.95 362.69 366.75 3,651 +4.88(+1.35%)
Jun 03, 2014 360.57 365.86 359.27 361.88 4,768 -0.98(-0.27%)
Jun 02, 2014 365.94 367.57 360.74 362.85 5,006 -3.17(-0.87%)
May 30, 2014 367.24 370.50 362.85 366.02 6,033 -1.63(-0.44%)
May 29, 2014 367.16 371.96 362.20 367.65 6,982 +2.60(+0.71%)
May 28, 2014 368.06 372.29 363.01 365.05 6,560 -2.11(-0.58%)
May 27, 2014 370.90 372.61 361.96 367.16 5,796 -1.30(-0.35%)
May 23, 2014 367.00 368.46 368.46 368.46 2,582 +3.99(+1.09%)
May 22, 2014 367.24 369.60 360.57 364.48 5,137 -1.87(-0.51%)
May 21, 2014 367.16 373.18 362.73 366.35 4,453 -1.46(-0.40%)
May 20, 2014 369.52 372.12 367.57 367.81 3,654 +0.32(+0.09%)
May 19, 2014 366.02 373.67 365.54 367.49 8,605 +3.18(+0.87%)
May 16, 2014 363.26 366.75 357.89 364.31 7,696 +3.09(+0.86%)
May 15, 2014 363.91 363.91 357.81 361.23 3,518 -4.07(-1.11%)
May 14, 2014 366.59 384.16 362.28 365.29 17,962 -0.33(-0.09%)
May 13, 2014 367.16 370.33 363.54 365.62 2,629 -3.50(-0.95%)
May 12, 2014 364.64 369.11 357.89 369.11 6,738 +6.91(+1.91%)
May 09, 2014 356.67 362.69 355.53 362.20 3,413 +4.31(+1.20%)
May 08, 2014 367.98 369.60 354.39 357.89 4,259 -11.95(-3.23%)
May 07, 2014 360.90 371.72 360.90 369.85 3,711 +6.59(+1.81%)
May 06, 2014 365.13 365.29 360.85 363.26 2,830 -4.31(-1.17%)
May 05, 2014 361.96 369.11 360.13 367.57 7,073 +3.74(+1.03%)
May 02, 2014 365.94 365.94 361.88 363.83 2,626 -2.85(-0.78%)
May 01, 2014 365.62 367.49 362.93 366.67 3,024 -0.89(-0.24%)
Apr 30, 2014 364.07 369.52 360.66 367.57 3,079 +4.63(+1.28%)
Apr 29, 2014 364.88 368.54 362.93 362.93 3,106 -3.66(-1.00%)
Apr 28, 2014 363.50 368.87 361.88 366.59 8,383 +4.88(+1.35%)
Apr 25, 2014 374.89 374.89 359.96 361.71 6,521 -3.42(-0.94%)
Apr 24, 2014 360.17 368.95 356.43 365.13 11,198 +4.72(+1.31%)
Apr 23, 2014 350.41 361.06 350.41 360.41 12,525 +11.22(+3.21%)
Apr 22, 2014 350.90 353.66 344.80 349.19 9,369 +5.29(+1.54%)
Apr 21, 2014 348.95 349.43 341.55 343.90 6,491 -3.58(-1.03%)
Apr 17, 2014 340.73 347.48 347.48 347.48 6,000 +5.69(+1.67%)
Apr 16, 2014 339.02 342.28 336.67 341.79 2,082 +3.66(+1.08%)
Apr 15, 2014 329.75 340.00 329.59 338.13 4,922 +1.38(+0.41%)
Apr 14, 2014 336.67 339.59 333.85 336.75 3,086 +0.89(+0.27%)
Apr 11, 2014 336.91 343.25 330.16 335.85 7,269 -2.03(-0.60%)
Apr 10, 2014 338.94 342.44 337.00 337.89 3,262 -2.11(-0.62%)
Apr 09, 2014 338.78 340.08 334.88 340.00 4,770 +0.65(+0.19%)
Apr 08, 2014 339.68 341.55 337.89 339.35 3,520 -0.73(-0.22%)
Apr 07, 2014 348.13 350.33 339.51 340.08 7,355 -7.81(-2.24%)
Apr 04, 2014 349.92 350.57 342.44 347.89 9,575 -1.95(-0.56%)
Apr 03, 2014 350.57 353.01 343.58 349.84 6,262 +0.65(+0.19%)
Apr 02, 2014 352.04 354.39 347.90 349.19 5,527 -0.41(-0.12%)
Apr 01, 2014 349.68 353.82 347.89 349.60 4,218 +1.12(+0.32%)
Mar 31, 2014 344.72 357.65 340.08 348.47 14,142 +5.87(+1.71%)
Mar 28, 2014 340.25 345.61 339.59 342.60 13,856 +3.01(+0.89%)
Mar 27, 2014 339.84 341.30 336.91 339.59 14,230 -2.20(-0.64%)
Mar 26, 2014 339.76 342.36 336.99 341.79 9,025 +0.81(+0.24%)
Mar 25, 2014 341.14 342.68 333.82 340.98 5,302 -1.30(-0.38%)
Mar 24, 2014 345.61 346.51 336.19 342.28 8,710 -3.66(-1.06%)
Mar 21, 2014 339.51 346.34 334.55 345.94 18,411 +6.59(+1.94%)
Mar 20, 2014 334.71 341.55 332.84 339.35 8,780 +1.38(+0.41%)
Mar 19, 2014 339.35 344.07 334.23 337.97 14,829 -2.11(-0.62%)
Mar 18, 2014 335.85 340.65 332.93 340.08 14,389 +3.33(+0.99%)
Mar 17, 2014 343.66 343.66 334.06 336.75 19,043 -7.24(-2.10%)
Mar 14, 2014 333.66 345.12 332.27 343.99 30,014 +7.40(+2.20%)
Mar 13, 2014 335.85 339.51 325.28 336.58 55,426 -3.82(-1.12%)
Mar 12, 2014 319.35 349.84 319.35 340.41 735,083 +25.29(+8.03%)
Mar 11, 2014 312.27 320.16 309.83 315.12 66,840 -10.16(-3.12%)
Mar 10, 2014 327.23 329.10 323.65 325.28 1,866 -0.98(-0.30%)
Mar 07, 2014 331.95 335.85 326.26 326.26 5,402 -6.26(-1.88%)
Mar 06, 2014 338.54 338.54 329.43 332.52 4,638 -6.91(-2.04%)
Mar 05, 2014 330.32 341.38 330.32 339.43 2,376 +2.39(+0.71%)
Mar 04, 2014 339.92 345.12 335.45 337.04 5,273 -2.15(-0.63%)
Mar 03, 2014 328.62 341.14 327.48 339.19 1,931 +9.19(+2.78%)
Feb 28, 2014 325.61 332.54 325.61 330.00 2,336 +3.50(+1.07%)
Feb 27, 2014 323.17 330.97 323.17 326.50 2,232 +4.47(+1.39%)
Feb 26, 2014 322.35 326.37 318.21 322.03 8,087 -1.38(-0.43%)
Feb 25, 2014 327.48 333.41 320.48 323.41 4,111 -4.15(-1.27%)
Feb 24, 2014 322.82 329.51 319.75 327.56 2,825 +7.81(+2.44%)
Feb 21, 2014 325.20 325.20 316.09 319.75 7,906 -5.37(-1.65%)
Feb 20, 2014 317.72 330.63 317.72 325.12 6,466 +8.86(+2.80%)
Feb 19, 2014 320.56 324.22 313.65 316.25 3,866 -3.90(-1.22%)
Feb 18, 2014 322.44 322.44 316.42 320.16 2,344 +0.73(+0.23%)
Feb 14, 2014 322.44 319.43 319.43 319.43 1,303 -3.66(-1.13%)
Feb 13, 2014 317.12 324.14 314.71 323.09 5,833 +7.07(+2.24%)
Feb 12, 2014 307.88 325.28 307.88 316.01 5,038 +1.95(+0.62%)
Feb 11, 2014 312.84 314.63 311.05 314.06 7,591 -0.65(-0.21%)
Feb 10, 2014 305.11 314.71 303.65 314.71 2,040 +9.11(+2.98%)
Feb 07, 2014 302.19 309.18 302.19 305.60 3,222 +2.28(+0.75%)
Feb 06, 2014 306.42 307.39 302.43 303.32 1,851 -0.41(-0.13%)
Feb 05, 2014 306.25 308.53 302.51 303.73 1,922 -3.66(-1.19%)
Feb 04, 2014 307.80 310.40 303.37 307.39 2,589 -1.22(-0.40%)
Feb 03, 2014 312.11 315.04 303.41 308.61 5,634 -0.49(-0.16%)
Jan 31, 2014 313.65 316.74 309.10 309.10 1,720 -9.27(-2.91%)
Jan 30, 2014 310.48 320.81 307.39 318.37 8,774 +8.05(+2.59%)
Jan 29, 2014 310.16 313.49 307.47 310.32 2,467 +1.38(+0.45%)
Jan 28, 2014 312.68 312.68 303.00 308.94 1,637 -0.90(-0.29%)
Jan 27, 2014 309.02 313.08 303.91 309.83 2,143 -0.73(-0.24%)
Jan 24, 2014 316.25 317.07 304.95 310.56 1,576 -5.69(-1.80%)
Jan 23, 2014 312.51 316.34 309.34 316.25 2,201 +3.58(+1.14%)
Jan 22, 2014 309.50 322.73 308.45 312.68 6,309 +4.47(+1.45%)
Jan 21, 2014 304.46 309.83 301.45 308.20 8,621 +5.45(+1.80%)
Jan 17, 2014 301.94 302.76 302.76 302.76 9,739 +1.79(+0.59%)
Jan 16, 2014 299.26 304.55 298.12 300.97 3,627 +2.85(+0.95%)
Jan 15, 2014 294.70 311.94 294.70 298.12 8,488 +0.89(+0.30%)
Jan 14, 2014 288.69 298.04 287.22 297.23 2,605 +7.73(+2.67%)
Jan 13, 2014 290.56 293.36 287.22 289.50 1,358 -1.02(-0.35%)
Jan 10, 2014 292.35 295.19 287.87 290.52 3,422 -2.07(-0.71%)
Jan 09, 2014 289.42 292.59 282.34 292.59 1,642 +1.46(+0.50%)
Jan 08, 2014 293.16 293.16 287.87 291.13 1,938 -1.22(-0.42%)
Jan 07, 2014 293.40 297.71 288.86 292.35 4,175 -2.11(-0.72%)
Jan 06, 2014 289.99 294.62 287.96 294.46 5,793 +3.33(+1.15%)
Jan 03, 2014 292.02 296.82 286.90 291.13 5,206 -0.00(-0.00%)
Jan 02, 2014 297.96 298.69 289.42 291.13 10,899 -6.91(-2.32%)
Dec 31, 2013 300.97 298.04 298.04 298.04 3,430 -3.66(-1.21%)
Dec 30, 2013 301.05 305.19 294.59 301.70 3,694 +0.41(+0.14%)
Dec 27, 2013 296.82 305.76 295.19 301.29 3,016 +6.26(+2.12%)
Dec 26, 2013 291.45 300.89 291.45 295.03 3,517 +3.25(+1.11%)
Dec 24, 2013 284.62 300.80 284.13 291.78 5,253 +6.91(+2.43%)
Dec 23, 2013 285.44 288.04 280.72 284.87 2,559 +0.98(+0.34%)
Dec 20, 2013 281.29 286.81 281.29 283.89 3,423 +4.96(+1.78%)
Dec 19, 2013 284.54 287.22 276.65 278.93 3,277 -5.61(-1.97%)
Dec 18, 2013 276.49 285.52 273.03 284.54 18,582 +6.42(+2.31%)
Dec 17, 2013 278.12 278.77 275.51 278.12 2,430 +1.63(+0.59%)
Dec 16, 2013 276.65 278.52 275.84 276.49 3,155 +0.00(+0.00%)
Dec 13, 2013 276.49 278.52 275.51 276.49 2,147 +0.00(+0.00%)
Dec 12, 2013 276.00 279.74 274.86 276.49 2,085 +1.46(+0.53%)
Dec 11, 2013 278.93 282.18 274.46 275.03 1,515 -3.01(-1.08%)
Dec 10, 2013 275.93 280.56 275.03 278.03 1,932 +1.55(+0.56%)
Dec 09, 2013 274.54 276.49 271.45 276.49 2,310 +1.63(+0.59%)
Dec 06, 2013 274.13 289.26 273.24 274.86 6,400 +0.41(+0.15%)
Dec 05, 2013 270.96 275.43 270.72 274.46 1,977 -0.33(-0.12%)
Dec 04, 2013 271.45 275.19 270.80 274.78 2,501 +0.00(+0.00%)
Dec 03, 2013 274.05 276.08 272.91 274.78 4,438 +0.89(+0.33%)
Dec 02, 2013 273.07 278.19 271.12 273.89 6,594 +0.81(+0.30%)
Nov 29, 2013 272.10 273.40 268.03 273.07 2,054 +3.25(+1.21%)
Nov 27, 2013 267.06 272.42 266.08 269.82 4,336 +1.87(+0.70%)
Nov 26, 2013 264.05 271.25 264.05 267.95 4,546 +2.93(+1.10%)
Nov 25, 2013 267.54 267.54 262.67 265.02 2,447 -0.89(-0.34%)
Nov 22, 2013 264.37 268.93 261.85 265.92 5,406 -1.06(-0.40%)
Nov 21, 2013 267.54 271.29 265.11 266.98 8,020 +6.10(+2.34%)
Nov 20, 2013 264.70 273.56 260.88 260.88 8,743 -2.44(-0.93%)
Nov 19, 2013 261.44 270.06 261.44 263.31 5,913 -0.65(-0.25%)
Nov 18, 2013 271.94 276.41 261.53 263.97 12,439 -7.07(-2.61%)
Nov 15, 2013 269.42 276.73 265.84 271.04 5,743 +6.75(+2.55%)
Nov 14, 2013 261.04 273.64 260.31 264.29 1,956 +0.81(+0.31%)
Nov 12, 2013 266.89 269.58 258.76 263.48 8,033 -1.87(-0.71%)
Nov 11, 2013 265.92 270.06 265.27 265.35 2,598 -1.30(-0.49%)
Nov 08, 2013 267.30 270.06 265.27 266.65 12,646 -1.30(-0.49%)
Nov 07, 2013 275.60 276.00 267.87 267.95 2,919 -2.85(-1.05%)
Nov 06, 2013 270.96 273.48 268.85 270.80 2,003 -0.98(-0.36%)
Nov 05, 2013 271.94 278.36 271.13 271.77 6,977 -2.68(-0.98%)
Nov 04, 2013 249.33 280.47 270.47 274.46 3,071 +0.81(+0.30%)
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.