Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 02, 2015
302.68
323.33
298.93
323.17
14,033
+14.56(+4.72%)
Jan 30, 2015
297.96
309.91
293.49
308.61
10,430
+7.72(+2.57%)
Jan 29, 2015
303.89
306.66
290.46
300.89
11,434
-2.76(-0.91%)
Jan 28, 2015
312.27
315.77
300.89
303.65
22,588
-6.18(-1.99%)
Jan 27, 2015
286.90
311.70
286.82
309.83
10,727
+11.63(+3.90%)
Jan 26, 2015
294.06
300.24
289.92
298.20
15,691
+7.32(+2.52%)
Jan 23, 2015
276.33
291.94
276.33
290.88
41,352
+14.47(+5.24%)
Jan 22, 2015
276.49
284.62
267.38
276.41
29,322
-0.32(-0.12%)
Jan 21, 2015
277.38
292.10
269.21
276.73
33,776
-0.41(-0.15%)
Jan 20, 2015
277.87
286.41
269.66
277.14
28,358
-1.30(-0.47%)
Jan 16, 2015
277.46
285.84
273.24
278.44
32,624
+4.55(+1.66%)
Jan 15, 2015
281.69
293.53
272.67
273.89
17,767
-5.94(-2.12%)
Jan 14, 2015
286.41
291.38
278.28
279.82
46,574
-10.49(-3.61%)
Jan 13, 2015
309.42
309.42
289.18
290.31
27,547
-12.03(-3.98%)
Jan 12, 2015
284.62
312.68
270.39
302.35
48,470
+16.26(+5.69%)
Jan 09, 2015
281.86
286.49
274.62
286.08
11,955
+2.19(+0.77%)
Jan 08, 2015
279.90
284.62
268.60
283.89
34,766
+7.40(+2.68%)
Jan 07, 2015
283.40
289.99
272.02
276.49
15,424
-5.45(-1.93%)
Jan 06, 2015
297.63
304.46
281.61
281.94
12,916
-14.15(-4.78%)
Jan 05, 2015
314.71
314.71
292.75
296.09
19,900
-21.71(-6.83%)
Jan 02, 2015
309.99
318.29
305.60
317.80
13,689
+8.78(+2.84%)
Dec 31, 2014
297.55
309.02
309.02
309.02
28,492
+8.21(+2.73%)
Dec 30, 2014
293.49
303.77
289.34
300.80
21,710
+1.22(+0.41%)
Dec 29, 2014
301.37
304.14
286.33
299.58
30,010
-2.76(-0.91%)
Dec 26, 2014
304.63
308.04
299.79
302.35
9,085
-3.01(-0.99%)
Dec 24, 2014
302.76
305.36
305.36
305.36
11,682
-0.49(-0.16%)
Dec 23, 2014
313.08
313.08
299.10
305.85
18,822
-7.32(-2.34%)
Dec 22, 2014
327.88
333.33
309.91
313.17
22,152
-18.46(-5.57%)
Dec 19, 2014
321.79
333.25
315.20
331.62
25,279
+6.26(+1.92%)
Dec 18, 2014
322.27
325.36
313.81
325.36
20,203
+10.00(+3.17%)
Dec 17, 2014
292.75
323.90
292.75
315.36
31,316
+22.20(+7.57%)
Dec 16, 2014
272.75
294.87
265.11
293.16
20,567
+17.97(+6.53%)
Dec 15, 2014
278.36
282.34
267.06
275.19
20,794
+5.12(+1.90%)
Dec 12, 2014
275.84
275.84
262.67
270.06
58,207
-8.86(-3.18%)
Dec 11, 2014
285.27
303.32
276.65
278.93
20,025
-9.19(-3.19%)
Dec 10, 2014
305.52
306.90
274.05
288.12
55,071
-24.40(-7.81%)
Dec 09, 2014
312.11
315.20
304.14
312.51
28,904
-6.51(-2.04%)
Dec 08, 2014
335.04
335.04
300.89
319.02
27,659
-20.09(-5.92%)
Dec 05, 2014
355.45
355.45
337.48
339.11
14,649
-11.71(-3.34%)
Dec 04, 2014
347.97
350.82
342.71
350.82
16,655
+2.60(+0.75%)
Dec 03, 2014
339.92
353.58
339.92
348.21
14,607
+6.75(+1.98%)
Dec 02, 2014
335.85
361.06
321.02
341.46
31,528
+1.95(+0.57%)
Dec 01, 2014
364.40
366.59
328.13
339.51
21,836
-29.68(-8.04%)
Nov 28, 2014
385.70
392.21
364.56
369.19
8,352
-21.96(-5.61%)
Nov 26, 2014
381.23
391.15
391.15
391.15
11,768
+11.87(+3.13%)
Nov 25, 2014
376.11
386.23
375.38
379.28
13,477
+0.81(+0.21%)
Nov 24, 2014
375.05
382.53
371.23
378.46
10,796
+2.03(+0.54%)
Nov 21, 2014
379.03
384.56
371.15
376.43
23,699
-1.46(-0.39%)
Nov 20, 2014
378.79
383.75
371.72
377.90
9,732
-4.07(-1.06%)
Nov 19, 2014
390.83
393.64
374.07
381.96
10,624
-10.00(-2.55%)
Nov 18, 2014
375.54
392.78
375.54
391.96
11,464
+14.15(+3.74%)
Nov 17, 2014
376.03
378.87
367.98
377.81
18,440
+0.65(+0.17%)
Nov 14, 2014
364.48
377.98
358.46
377.16
7,804
+10.33(+2.82%)
Nov 13, 2014
372.12
378.06
366.10
366.84
8,275
-8.13(-2.17%)
Nov 12, 2014
374.72
375.29
367.41
374.97
22,768
+0.73(+0.20%)
Nov 11, 2014
377.65
381.56
370.83
374.24
10,333
-1.38(-0.37%)
Nov 10, 2014
372.37
382.12
372.37
375.62
7,714
+7.89(+2.15%)
Nov 07, 2014
368.38
380.50
362.36
367.73
7,667
-8.38(-2.23%)
Nov 06, 2014
366.67
376.11
363.75
376.11
10,942
+8.05(+2.19%)
Nov 05, 2014
362.44
373.99
356.35
368.06
10,858
+0.00(+0.00%)
Nov 04, 2014
382.94
382.94
365.37
368.06
18,579
-18.79(-4.86%)
Nov 03, 2014
382.21
390.09
379.12
386.84
6,348
+4.72(+1.23%)
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%)
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
.