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

Summit Midstream Partners LP (NY: SMLP )

33.93 +0.88 (+2.66%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jul 31, 2017 223.50 229.52 219.48 229.02 20,433 +5.52(+2.47%)
Jul 28, 2017 236.05 236.05 220.48 223.50 35,640 -14.06(-5.92%)
Jul 27, 2017 235.55 238.56 233.54 237.56 8,582 +1.00(+0.42%)
Jul 26, 2017 237.06 240.57 234.04 236.55 5,893 +0.50(+0.21%)
Jul 25, 2017 238.06 241.07 232.54 236.05 8,218 +0.50(+0.21%)
Jul 24, 2017 241.58 242.58 235.05 235.55 12,369 -4.02(-1.68%)
Jul 21, 2017 242.08 242.08 238.06 239.57 4,880 -3.51(-1.45%)
Jul 20, 2017 248.61 248.61 240.57 243.08 9,761 -4.52(-1.83%)
Jul 19, 2017 239.06 248.61 239.06 247.60 15,237 +2.01(+0.82%)
Jul 18, 2017 244.59 246.60 233.54 245.59 15,355 +1.00(+0.41%)
Jul 17, 2017 242.08 245.09 241.58 244.59 4,418 +3.01(+1.25%)
Jul 14, 2017 241.07 244.34 239.57 241.58 12,337 +1.51(+0.63%)
Jul 13, 2017 242.08 242.08 237.56 240.07 6,816 -2.01(-0.83%)
Jul 12, 2017 238.56 242.58 234.85 242.08 27,728 +5.02(+2.12%)
Jul 11, 2017 236.55 238.06 231.53 237.06 6,576 +1.51(+0.64%)
Jul 10, 2017 234.54 235.55 231.03 235.55 10,236 +1.01(+0.43%)
Jul 07, 2017 232.54 234.56 230.03 234.54 7,678 +2.01(+0.86%)
Jul 06, 2017 232.03 235.05 230.03 232.54 7,660 +1.00(+0.43%)
Jul 05, 2017 239.06 239.06 230.53 231.53 22,244 -7.03(-2.95%)
Jul 03, 2017 228.52 241.07 227.01 238.56 21,774 +11.05(+4.86%)
Jun 30, 2017 228.02 229.52 216.47 227.51 112,139 +0.00(+0.00%)
Jun 29, 2017 222.49 230.53 221.99 227.51 9,598 +4.52(+2.03%)
Jun 28, 2017 219.48 227.01 218.47 222.99 7,166 +3.01(+1.37%)
Jun 27, 2017 221.99 225.20 219.48 219.98 6,975 -2.01(-0.90%)
Jun 26, 2017 217.47 223.50 214.46 221.99 23,900 +5.52(+2.55%)
Jun 23, 2017 213.45 217.47 211.94 216.47 25,971 +2.01(+0.94%)
Jun 22, 2017 214.96 217.97 212.45 214.46 13,648 +0.00(+0.00%)
Jun 21, 2017 217.97 221.49 212.95 214.46 18,853 -3.52(-1.61%)
Jun 20, 2017 226.01 226.01 216.47 217.97 31,923 -9.04(-3.98%)
Jun 19, 2017 235.05 236.05 226.01 227.01 30,390 -9.54(-4.03%)
Jun 16, 2017 227.01 237.56 225.00 236.55 118,689 +10.55(+4.67%)
Jun 15, 2017 226.51 229.52 225.50 226.01 22,548 -2.01(-0.88%)
Jun 14, 2017 235.55 236.05 226.01 228.02 21,758 -7.03(-2.99%)
Jun 13, 2017 232.54 236.30 232.54 235.05 34,163 +2.51(+1.08%)
Jun 12, 2017 232.03 235.05 230.03 232.54 25,958 +3.52(+1.53%)
Jun 09, 2017 223.50 229.52 223.50 229.02 9,565 +5.52(+2.47%)
Jun 08, 2017 228.52 230.53 223.50 223.50 23,527 -5.52(-2.41%)
Jun 07, 2017 230.53 234.04 227.76 229.02 21,422 -2.51(-1.08%)
Jun 06, 2017 231.03 232.54 228.02 231.53 13,613 +0.00(+0.00%)
Jun 05, 2017 234.54 235.55 231.03 231.53 10,031 -3.01(-1.28%)
Jun 02, 2017 232.03 236.05 230.91 234.54 26,035 +1.51(+0.65%)
Jun 01, 2017 231.53 237.06 231.53 233.04 15,027 +1.00(+0.43%)
May 31, 2017 232.03 233.54 228.57 232.03 25,042 +0.50(+0.22%)
May 30, 2017 233.04 233.79 228.52 231.53 8,541 -2.01(-0.86%)
May 26, 2017 231.53 236.05 231.03 233.54 6,578 +2.01(+0.87%)
May 25, 2017 234.54 237.06 231.03 231.53 6,938 -2.51(-1.07%)
May 24, 2017 238.06 239.78 233.54 234.04 6,307 -4.52(-1.89%)
May 23, 2017 240.07 240.07 235.55 238.56 8,191 +0.00(+0.00%)
May 22, 2017 241.07 242.08 237.06 238.56 21,895 -1.01(-0.42%)
May 19, 2017 234.54 240.32 231.53 239.57 13,822 +6.53(+2.80%)
May 18, 2017 231.53 234.80 228.02 233.04 25,358 +1.00(+0.43%)
May 17, 2017 235.05 235.05 231.53 232.03 5,559 -4.02(-1.70%)
May 16, 2017 237.56 238.06 235.05 236.05 14,313 -0.50(-0.21%)
May 15, 2017 233.04 237.06 231.03 236.55 15,017 +5.52(+2.39%)
May 12, 2017 229.52 234.04 229.52 231.03 25,580 +1.51(+0.66%)
May 11, 2017 230.53 231.53 228.52 229.52 11,482 -0.50(-0.22%)
May 10, 2017 229.52 233.04 228.02 230.03 16,373 +1.00(+0.44%)
May 09, 2017 234.54 234.54 226.76 229.02 14,967 -6.03(-2.56%)
May 08, 2017 235.55 236.55 232.03 235.05 4,789 -1.51(-0.64%)
May 05, 2017 229.02 237.06 226.01 236.55 17,289 +9.54(+4.20%)
May 04, 2017 229.52 229.52 224.50 227.01 19,963 -2.76(-1.20%)
May 03, 2017 230.75 232.22 228.30 229.77 19,284 -0.49(-0.21%)
May 02, 2017 230.75 232.22 229.28 230.26 34,185 +0.00(+0.00%)
May 01, 2017 231.24 231.24 227.32 230.26 22,510 -0.49(-0.21%)
Apr 28, 2017 231.24 232.87 227.32 230.75 26,012 +0.00(+0.00%)
Apr 27, 2017 228.30 231.24 227.32 230.75 17,569 +2.45(+1.07%)
Apr 26, 2017 231.73 232.22 227.81 228.30 19,126 -3.92(-1.69%)
Apr 25, 2017 230.26 232.96 228.79 232.22 36,599 +2.45(+1.07%)
Apr 24, 2017 231.24 233.69 229.28 229.77 14,949 -1.47(-0.64%)
Apr 21, 2017 234.18 234.18 230.75 231.24 7,482 -2.45(-1.05%)
Apr 20, 2017 234.18 235.16 231.24 233.69 7,803 +0.49(+0.21%)
Apr 19, 2017 236.14 238.19 233.20 233.20 6,220 -1.96(-0.83%)
Apr 18, 2017 234.18 237.12 232.71 235.16 9,836 +0.49(+0.21%)
Apr 17, 2017 232.22 236.62 232.22 234.67 13,976 +3.92(+1.70%)
Apr 13, 2017 233.69 233.69 229.28 230.75 12,750 -2.94(-1.26%)
Apr 12, 2017 236.14 236.14 232.71 233.69 7,175 -1.96(-0.83%)
Apr 11, 2017 237.12 237.61 234.18 235.65 13,538 -0.98(-0.41%)
Apr 10, 2017 235.65 238.10 233.69 236.63 23,699 +1.47(+0.63%)
Apr 07, 2017 237.61 239.57 234.18 235.16 11,097 -2.45(-1.03%)
Apr 06, 2017 237.12 239.52 234.23 237.61 16,991 +1.96(+0.83%)
Apr 05, 2017 238.10 240.06 235.65 235.65 7,495 -0.98(-0.41%)
Apr 04, 2017 238.59 238.59 235.65 236.63 11,925 -1.47(-0.62%)
Apr 03, 2017 237.12 238.35 233.20 238.10 15,760 +2.94(+1.25%)
Mar 31, 2017 225.85 237.12 225.85 235.16 25,328 +9.31(+4.12%)
Mar 30, 2017 227.32 227.32 223.90 225.85 12,203 +0.00(+0.00%)
Mar 29, 2017 225.37 229.28 223.41 225.85 18,894 +0.98(+0.44%)
Mar 28, 2017 223.90 228.30 223.41 224.88 19,143 +0.98(+0.44%)
Mar 27, 2017 223.90 224.88 221.94 223.90 13,080 -0.98(-0.44%)
Mar 24, 2017 224.38 226.84 223.90 224.88 6,470 +0.98(+0.44%)
Mar 23, 2017 218.02 225.37 215.57 223.90 16,113 +5.88(+2.70%)
Mar 22, 2017 222.43 223.90 217.53 218.02 27,684 -4.41(-1.98%)
Mar 21, 2017 227.32 227.35 220.96 222.43 11,060 -4.41(-1.94%)
Mar 20, 2017 226.84 230.26 223.41 226.84 10,320 +0.49(+0.22%)
Mar 17, 2017 228.30 229.04 225.37 226.34 28,593 -1.96(-0.86%)
Mar 16, 2017 225.85 228.30 224.38 228.30 15,313 +2.94(+1.30%)
Mar 15, 2017 222.43 225.85 219.49 225.37 11,942 +4.90(+2.22%)
Mar 14, 2017 221.44 223.41 218.51 220.47 19,205 -2.45(-1.10%)
Mar 13, 2017 225.37 225.85 221.94 222.91 25,659 -1.96(-0.87%)
Mar 10, 2017 225.85 229.28 222.43 224.88 23,246 +0.00(+0.00%)
Mar 09, 2017 226.34 228.30 223.41 224.88 36,617 -2.45(-1.08%)
Mar 08, 2017 235.16 235.16 225.85 227.32 28,993 -6.37(-2.73%)
Mar 07, 2017 241.53 241.53 232.71 233.69 17,099 -6.86(-2.85%)
Mar 06, 2017 243.00 243.00 238.59 240.55 14,613 -2.45(-1.01%)
Mar 03, 2017 238.10 243.98 234.18 243.00 34,079 +5.39(+2.27%)
Mar 02, 2017 236.14 239.08 230.75 237.61 51,056 -0.98(-0.41%)
Mar 01, 2017 234.18 239.57 228.79 238.59 56,441 +4.90(+2.10%)
Feb 28, 2017 227.32 235.16 222.91 233.69 63,149 +6.37(+2.80%)
Feb 27, 2017 224.38 228.79 222.43 227.32 35,196 +3.43(+1.53%)
Feb 24, 2017 227.81 227.81 219.49 223.90 52,762 -1.96(-0.87%)
Feb 23, 2017 232.22 232.22 223.90 225.85 42,125 -2.94(-1.28%)
Feb 22, 2017 227.32 232.71 226.84 228.79 23,964 +0.00(+0.00%)
Feb 21, 2017 228.79 230.75 226.34 228.79 21,988 +1.96(+0.86%)
Feb 17, 2017 226.84 226.84 226.84 0 -1.96(-0.86%)
Feb 16, 2017 235.16 235.16 227.81 228.79 14,483 -5.39(-2.30%)
Feb 15, 2017 233.20 235.65 232.22 234.18 10,602 +0.00(+0.00%)
Feb 14, 2017 233.20 234.67 228.79 234.18 29,546 +2.94(+1.27%)
Feb 13, 2017 235.65 235.65 230.26 231.24 29,462 -2.94(-1.26%)
Feb 10, 2017 234.67 236.14 234.01 234.18 16,552 +0.49(+0.21%)
Feb 09, 2017 230.75 234.67 230.26 233.69 17,977 +3.43(+1.49%)
Feb 08, 2017 226.34 231.49 224.38 230.26 30,523 +2.94(+1.29%)
Feb 07, 2017 227.81 228.06 224.38 227.32 15,672 -0.49(-0.22%)
Feb 06, 2017 227.81 229.77 226.84 227.81 22,817 +0.00(+0.00%)
Feb 03, 2017 227.81 230.26 226.34 227.81 53,701 +1.71(+0.76%)
Feb 02, 2017 228.49 229.45 224.19 226.10 41,146 -2.87(-1.25%)
Feb 01, 2017 230.88 231.84 228.01 228.97 85,857 +0.00(+0.00%)
Jan 31, 2017 231.36 231.84 227.53 228.97 299,539 -21.03(-8.41%)
Jan 30, 2017 246.18 250.96 244.26 250.00 48,223 +2.39(+0.97%)
Jan 27, 2017 246.65 248.57 240.44 247.61 22,149 -1.43(-0.58%)
Jan 26, 2017 249.04 251.43 248.57 249.04 15,010 +0.48(+0.19%)
Jan 25, 2017 247.13 250.66 245.70 248.57 12,639 +1.43(+0.58%)
Jan 24, 2017 246.18 250.96 245.22 247.13 16,282 +1.43(+0.58%)
Jan 23, 2017 250.48 251.94 244.74 245.70 5,474 -4.78(-1.91%)
Jan 20, 2017 253.35 253.35 245.70 250.48 13,073 -1.91(-0.76%)
Jan 19, 2017 251.43 253.35 250.48 252.39 6,353 +0.96(+0.38%)
Jan 18, 2017 247.13 251.91 246.18 251.43 9,361 +3.35(+1.35%)
Jan 17, 2017 246.18 249.52 243.79 248.09 8,460 +2.87(+1.17%)
Jan 13, 2017 245.22 245.22 245.22 0 +1.43(+0.59%)
Jan 12, 2017 248.57 248.75 242.35 243.79 8,990 -4.30(-1.73%)
Jan 11, 2017 246.65 249.52 243.31 248.09 15,970 +9.56(+4.01%)
Jan 10, 2017 243.31 243.79 238.05 238.53 5,181 -4.78(-1.96%)
Jan 09, 2017 248.57 248.57 239.01 243.31 19,413 -5.26(-2.12%)
Jan 06, 2017 243.79 249.52 241.40 248.57 7,784 +3.82(+1.56%)
Jan 05, 2017 246.65 249.04 242.35 244.74 19,505 -0.48(-0.19%)
Jan 04, 2017 237.57 246.65 237.57 245.22 22,188 +7.65(+3.22%)
Jan 03, 2017 243.31 246.29 236.62 237.57 17,780 -2.87(-1.19%)
Dec 30, 2016 240.44 240.44 240.44 0 +1.91(+0.80%)
Dec 29, 2016 236.14 239.48 234.70 238.53 15,471 +2.39(+1.01%)
Dec 28, 2016 238.53 240.92 234.70 236.14 7,012 -1.91(-0.80%)
Dec 27, 2016 240.92 243.79 238.05 238.05 11,478 -2.87(-1.19%)
Dec 23, 2016 240.92 240.92 240.92 0 +3.82(+1.61%)
Dec 22, 2016 230.88 238.05 230.88 237.09 16,530 +6.69(+2.90%)
Dec 21, 2016 224.67 231.84 224.67 230.40 24,168 +6.69(+2.99%)
Dec 20, 2016 221.32 226.58 221.32 223.71 45,618 +3.35(+1.52%)
Dec 19, 2016 216.54 220.84 212.24 220.36 25,473 +2.87(+1.32%)
Dec 16, 2016 219.41 220.84 215.10 217.50 55,508 -1.43(-0.66%)
Dec 15, 2016 217.50 221.32 216.91 218.93 49,873 +0.96(+0.44%)
Dec 14, 2016 218.45 220.36 216.06 217.97 10,870 -1.43(-0.65%)
Dec 13, 2016 217.50 220.36 215.10 219.41 10,617 +2.87(+1.32%)
Dec 12, 2016 222.28 236.14 215.58 216.54 21,549 -1.43(-0.66%)
Dec 09, 2016 217.02 220.36 215.58 217.97 13,936 +2.87(+1.33%)
Dec 08, 2016 215.10 215.58 212.72 215.10 7,721 +0.96(+0.45%)
Dec 07, 2016 214.63 216.06 211.76 214.15 21,581 -0.96(-0.44%)
Dec 06, 2016 212.72 215.58 208.94 215.10 8,748 +1.43(+0.67%)
Dec 05, 2016 217.02 217.02 212.72 213.67 16,391 -3.35(-1.54%)
Dec 02, 2016 211.28 220.36 211.28 217.02 15,475 +6.21(+2.95%)
Dec 01, 2016 217.50 217.50 208.89 210.80 24,571 -3.82(-1.78%)
Nov 30, 2016 211.76 216.06 208.30 214.63 51,158 +8.13(+3.94%)
Nov 29, 2016 206.02 211.52 203.16 206.50 43,856 -0.96(-0.46%)
Nov 28, 2016 216.54 216.54 206.50 207.46 16,207 -8.60(-3.98%)
Nov 25, 2016 215.58 217.50 214.63 216.06 4,973 +0.96(+0.44%)
Nov 23, 2016 215.10 215.10 215.10 0 +2.39(+1.12%)
Nov 22, 2016 218.45 218.93 210.32 212.72 16,407 -5.74(-2.63%)
Nov 21, 2016 217.97 222.28 215.58 218.45 27,563 +3.35(+1.56%)
Nov 18, 2016 213.19 215.58 212.24 215.10 48,545 +2.87(+1.35%)
Nov 17, 2016 209.85 214.15 209.37 212.24 21,819 +5.74(+2.78%)
Nov 16, 2016 197.42 213.19 197.42 206.50 19,717 -5.26(-2.48%)
Nov 15, 2016 209.85 215.10 207.94 211.76 23,986 +6.21(+3.02%)
Nov 14, 2016 212.72 214.63 204.59 205.54 29,467 -7.17(-3.37%)
Nov 11, 2016 211.76 214.63 207.94 212.72 13,000 -0.48(-0.22%)
Nov 10, 2016 215.58 218.93 210.32 213.19 23,084 -2.39(-1.11%)
Nov 09, 2016 209.37 217.02 209.37 215.58 16,212 +5.74(+2.73%)
Nov 08, 2016 211.28 212.72 207.46 209.85 8,646 -2.87(-1.35%)
Nov 07, 2016 211.28 215.10 210.32 212.72 15,437 +2.87(+1.37%)
Nov 04, 2016 196.46 212.24 190.78 209.85 76,282 +10.52(+5.28%)
Nov 03, 2016 203.63 203.63 196.94 199.33 8,164 -2.63(-1.30%)
Nov 02, 2016 199.63 204.29 195.78 201.96 13,937 +1.40(+0.70%)
Nov 01, 2016 207.08 207.08 198.70 200.56 11,632 -6.05(-2.93%)
Oct 31, 2016 208.94 211.73 206.61 206.61 8,669 -3.72(-1.77%)
Oct 28, 2016 206.15 211.27 206.15 210.34 6,586 +3.26(+1.57%)
Oct 27, 2016 208.01 209.87 204.75 207.08 6,231 +0.93(+0.45%)
Oct 26, 2016 205.22 208.01 204.84 206.15 8,370 -1.40(-0.67%)
Oct 25, 2016 213.13 214.06 206.85 207.54 12,304 -6.98(-3.25%)
Oct 24, 2016 215.92 217.78 212.20 214.52 18,550 -3.26(-1.50%)
Oct 21, 2016 219.18 220.57 216.85 217.78 13,831 -2.33(-1.06%)
Oct 20, 2016 217.78 220.57 217.78 220.11 20,645 +0.93(+0.42%)
Oct 19, 2016 217.78 219.18 216.39 219.18 16,617 +3.26(+1.51%)
Oct 18, 2016 215.46 217.32 215.46 215.92 12,467 +1.40(+0.65%)
Oct 17, 2016 211.27 214.99 211.27 214.52 5,053 +3.35(+1.59%)
Oct 14, 2016 213.13 213.97 210.57 211.17 7,728 -1.40(-0.66%)
Oct 13, 2016 211.73 212.94 208.66 212.57 10,015 +0.65(+0.31%)
Oct 12, 2016 209.96 213.69 208.24 211.92 17,461 +1.77(+0.84%)
Oct 11, 2016 213.13 213.69 207.92 210.15 11,784 -3.07(-1.44%)
Oct 10, 2016 211.45 214.99 210.32 213.22 8,667 +2.51(+1.19%)
Oct 07, 2016 212.00 214.25 210.24 210.71 6,732 -2.05(-0.96%)
Oct 06, 2016 217.97 218.20 211.17 212.76 8,707 -4.56(-2.10%)
Oct 05, 2016 215.36 219.83 215.36 217.32 14,420 +3.91(+1.83%)
Oct 04, 2016 213.78 215.83 210.52 213.41 7,699 -0.93(-0.43%)
Oct 03, 2016 214.71 217.41 211.92 214.34 8,524 +0.84(+0.39%)
Sep 30, 2016 222.16 222.16 213.31 213.50 19,660 -3.44(-1.59%)
Sep 29, 2016 215.92 217.50 213.22 216.94 20,246 +1.02(+0.47%)
Sep 28, 2016 210.71 215.92 205.40 215.92 21,650 +6.61(+3.16%)
Sep 27, 2016 212.01 212.99 208.47 209.31 13,666 -4.28(-2.00%)
Sep 26, 2016 215.36 216.76 213.59 213.59 7,202 -1.40(-0.65%)
Sep 23, 2016 215.36 217.12 213.41 214.99 5,874 -2.42(-1.11%)
Sep 22, 2016 215.55 218.06 214.52 217.41 36,588 +3.44(+1.61%)
Sep 21, 2016 211.55 214.43 211.08 213.97 11,354 +4.75(+2.27%)
Sep 20, 2016 214.25 214.25 209.22 209.22 6,132 -5.12(-2.39%)
Sep 19, 2016 210.52 215.36 209.50 214.34 30,042 +5.68(+2.72%)
Sep 16, 2016 209.31 210.43 207.36 208.66 12,828 -2.14(-1.02%)
Sep 15, 2016 210.71 214.06 208.75 210.80 12,204 +0.47(+0.22%)
Sep 14, 2016 209.59 214.43 207.08 210.34 14,487 -0.47(-0.22%)
Sep 13, 2016 214.52 215.27 210.15 210.80 56,527 -4.19(-1.95%)
Sep 12, 2016 213.59 217.22 213.12 214.99 27,593 +0.47(+0.22%)
Sep 09, 2016 219.74 220.11 214.43 214.52 37,076 -5.68(-2.58%)
Sep 08, 2016 220.57 221.78 217.78 220.20 54,987 -0.47(-0.21%)
Sep 07, 2016 213.50 220.85 213.50 220.67 339,520 -10.70(-4.63%)
Sep 06, 2016 233.04 233.60 228.39 231.37 9,683 -0.47(-0.20%)
Sep 02, 2016 231.74 231.84 231.84 231.84 9,294 +2.89(+1.26%)
Sep 01, 2016 231.00 231.93 224.20 228.95 14,691 -3.91(-1.68%)
Aug 31, 2016 226.62 233.04 223.92 232.86 18,641 +2.79(+1.21%)
Aug 30, 2016 226.81 230.81 226.81 230.07 34,169 +0.84(+0.37%)
Aug 29, 2016 223.37 230.25 221.50 229.23 8,950 +2.89(+1.27%)
Aug 26, 2016 218.71 226.34 217.22 226.34 16,126 +7.91(+3.62%)
Aug 25, 2016 213.31 219.74 212.10 218.43 9,830 +3.16(+1.47%)
Aug 24, 2016 216.11 220.20 212.85 215.27 6,328 -2.88(-1.32%)
Aug 23, 2016 218.53 221.41 213.87 218.15 4,059 -0.84(-0.38%)
Aug 22, 2016 217.32 220.01 206.33 218.99 5,672 -1.86(-0.84%)
Aug 19, 2016 223.37 225.69 220.20 220.85 21,018 -3.91(-1.74%)
Aug 18, 2016 221.04 226.90 219.49 224.76 9,088 +4.19(+1.90%)
Aug 17, 2016 221.04 224.02 216.94 220.57 12,604 -0.37(-0.17%)
Aug 16, 2016 225.60 225.97 219.47 220.95 11,327 -2.14(-0.96%)
Aug 15, 2016 216.66 223.92 210.81 223.09 19,867 +9.68(+4.54%)
Aug 12, 2016 216.20 227.74 212.66 213.41 28,119 +6.98(+3.38%)
Aug 11, 2016 205.96 208.06 204.75 206.43 12,214 +0.47(+0.23%)
Aug 10, 2016 216.57 217.35 205.87 205.96 15,396 -10.89(-5.02%)
Aug 09, 2016 220.11 222.64 215.92 216.85 12,892 -0.37(-0.17%)
Aug 08, 2016 214.43 226.34 211.73 217.22 32,365 +7.35(+3.50%)
Aug 05, 2016 197.03 210.80 197.03 209.87 10,909 +4.65(+2.27%)
Aug 04, 2016 197.87 207.54 195.63 205.22 8,677 +4.00(+1.99%)
Aug 03, 2016 195.35 203.54 194.33 201.22 11,344 +5.72(+2.93%)
Aug 02, 2016 198.39 203.37 192.50 195.49 19,192 -2.26(-1.14%)
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.