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 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%)
Aug 01, 2016
204.82
206.00
195.62
197.76
16,595
-7.70(-3.75%)
Jul 29, 2016
201.11
208.26
200.29
205.46
9,881
+3.89(+1.93%)
Jul 28, 2016
201.29
204.91
199.53
201.56
13,186
+0.09(+0.04%)
Jul 27, 2016
203.83
207.36
200.20
201.47
17,459
-1.54(-0.76%)
Jul 26, 2016
203.55
208.17
199.93
203.01
15,508
-0.63(-0.31%)
Jul 25, 2016
204.10
205.91
199.84
203.65
20,468
-1.99(-0.97%)
Jul 22, 2016
203.10
212.52
200.66
205.64
26,712
+5.53(+2.76%)
Jul 21, 2016
202.47
210.62
199.21
200.11
13,832
-1.72(-0.85%)
Jul 20, 2016
205.73
208.08
201.29
201.83
10,613
-4.71(-2.28%)
Jul 19, 2016
205.00
206.63
199.39
206.54
9,988
+1.90(+0.93%)
Jul 18, 2016
203.65
207.09
203.28
204.64
19,070
-1.09(-0.53%)
Jul 15, 2016
208.35
208.81
203.78
205.73
5,290
-1.36(-0.66%)
Jul 14, 2016
215.33
217.50
206.18
207.09
13,698
-2.90(-1.38%)
Jul 13, 2016
220.04
221.49
209.81
209.99
10,706
-9.97(-4.53%)
Jul 12, 2016
203.55
223.21
203.55
219.95
37,275
+20.75(+10.41%)
Jul 11, 2016
204.01
204.55
199.21
199.21
3,628
-2.72(-1.35%)
Jul 08, 2016
205.09
203.10
203.10
201.92
13,667
-1.18(-0.58%)
Jul 07, 2016
205.37
209.53
200.20
203.10
11,034
+0.54(+0.27%)
Jul 06, 2016
198.93
203.19
198.39
202.56
14,514
+1.54(+0.77%)
Jul 05, 2016
205.00
206.09
195.76
201.02
11,891
-8.51(-4.06%)
Jul 01, 2016
205.19
209.53
209.53
209.53
10,012
+2.54(+1.23%)
Jun 30, 2016
206.18
212.31
200.20
207.00
19,576
-0.27(-0.13%)
Jun 29, 2016
207.45
211.44
202.65
207.27
16,913
+2.90(+1.42%)
Jun 28, 2016
199.66
210.98
199.66
204.37
26,935
+9.69(+4.98%)
Jun 27, 2016
205.00
205.00
189.42
194.68
34,266
-12.14(-5.87%)
Jun 24, 2016
199.39
216.06
199.39
206.81
23,246
-5.53(-2.60%)
Jun 23, 2016
206.91
214.06
205.55
212.34
18,955
+6.52(+3.17%)
Jun 22, 2016
208.99
209.08
202.38
205.82
31,824
-3.71(-1.77%)
Jun 21, 2016
198.39
210.80
194.68
209.53
22,195
+12.14(+6.15%)
Jun 20, 2016
199.03
202.83
193.95
197.39
17,855
+1.72(+0.88%)
Jun 17, 2016
196.31
201.20
193.23
195.67
34,635
+1.63(+0.84%)
Jun 16, 2016
193.05
195.94
187.70
194.04
15,501
-0.09(-0.05%)
Jun 15, 2016
190.87
197.71
186.52
194.13
23,101
+2.81(+1.47%)
Jun 14, 2016
192.05
196.13
188.61
191.32
20,004
-2.08(-1.08%)
Jun 13, 2016
192.68
196.67
188.79
193.41
15,414
-1.63(-0.84%)
Jun 10, 2016
195.40
201.20
193.77
195.04
14,362
-4.53(-2.27%)
Jun 09, 2016
205.28
207.45
195.76
199.57
22,279
-8.70(-4.18%)
Jun 08, 2016
208.08
211.34
203.92
208.26
15,572
+1.00(+0.48%)
Jun 07, 2016
204.10
211.16
202.10
207.27
16,602
+4.08(+2.01%)
Jun 06, 2016
192.96
210.44
191.96
203.19
35,445
+12.05(+6.30%)
Jun 03, 2016
192.59
193.86
186.71
191.14
21,169
+0.00(+0.00%)
Jun 02, 2016
189.51
195.94
188.34
191.14
117,822
-0.09(-0.05%)
Jun 01, 2016
188.06
193.05
186.61
191.23
32,588
+1.54(+0.81%)
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%)
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
.