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 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%)
Jun 01, 2015
273.72
278.60
269.58
278.36
35,933
+4.88(+1.78%)
May 29, 2015
268.76
273.64
268.44
273.48
42,728
+5.12(+1.91%)
May 28, 2015
266.00
269.17
264.78
268.36
23,369
+0.89(+0.33%)
May 27, 2015
265.92
268.28
265.92
267.46
15,735
+0.98(+0.37%)
May 26, 2015
262.91
267.22
262.67
266.49
101,617
+2.11(+0.80%)
May 22, 2015
262.91
264.37
264.37
264.37
34,603
+0.08(+0.03%)
May 21, 2015
260.23
264.94
260.23
264.29
42,612
+3.58(+1.37%)
May 20, 2015
259.17
260.88
257.79
260.71
39,797
+0.81(+0.31%)
May 19, 2015
256.97
259.90
254.60
259.90
59,110
+2.93(+1.14%)
May 18, 2015
252.91
257.30
251.52
256.97
48,823
+3.42(+1.35%)
May 15, 2015
247.38
253.56
247.38
253.56
42,595
+3.90(+1.56%)
May 14, 2015
248.76
251.60
246.40
249.65
38,116
+1.30(+0.52%)
May 13, 2015
248.03
250.06
247.21
248.35
33,227
+1.14(+0.46%)
May 12, 2015
246.81
249.65
246.32
247.21
52,861
-1.30(-0.52%)
May 11, 2015
249.33
250.39
248.03
248.51
99,659
-1.30(-0.52%)
May 08, 2015
246.81
250.06
246.16
249.82
705,336
-0.24(-0.10%)
May 07, 2015
258.19
262.18
249.65
250.06
133,732
-14.88(-5.62%)
May 06, 2015
272.42
273.48
259.41
264.94
10,137
-8.46(-3.09%)
May 05, 2015
273.56
277.22
272.18
273.40
12,204
+2.44(+0.90%)
May 04, 2015
277.87
281.12
265.35
270.96
44,064
-6.99(-2.52%)
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
.