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, 2018
167.47
168.28
164.21
165.84
20,589
-0.54(-0.33%)
Apr 27, 2018
166.38
170.19
163.93
166.38
27,636
+1.09(+0.66%)
Apr 26, 2018
166.38
167.47
161.49
165.29
12,002
-1.09(-0.65%)
Apr 25, 2018
163.66
167.47
162.57
166.38
13,383
+1.63(+0.99%)
Apr 24, 2018
167.47
167.47
161.49
164.75
21,208
-2.18(-1.30%)
Apr 23, 2018
163.66
168.01
163.12
166.92
17,416
+3.26(+1.99%)
Apr 20, 2018
158.77
163.66
158.22
163.66
15,517
+3.26(+2.03%)
Apr 19, 2018
163.12
165.84
159.85
160.40
17,698
-3.26(-1.99%)
Apr 18, 2018
168.56
168.56
162.57
163.66
14,260
-2.18(-1.31%)
Apr 17, 2018
165.84
171.82
164.69
165.84
18,295
+0.00(+0.00%)
Apr 16, 2018
160.94
166.38
159.31
165.84
16,896
+4.35(+2.69%)
Apr 13, 2018
159.31
163.12
157.14
161.49
23,116
+2.17(+1.37%)
Apr 12, 2018
157.68
161.49
156.05
159.31
24,260
+1.63(+1.03%)
Apr 11, 2018
152.79
159.31
149.52
157.68
20,772
+5.98(+3.94%)
Apr 10, 2018
144.09
152.24
142.46
151.70
62,071
+9.24(+6.49%)
Apr 09, 2018
148.44
148.44
142.46
142.46
28,469
-4.89(-3.32%)
Apr 06, 2018
151.70
153.33
145.17
147.35
18,861
-3.81(-2.52%)
Apr 05, 2018
151.16
153.33
150.07
151.16
15,636
+0.00(+0.00%)
Apr 04, 2018
146.81
153.87
146.81
151.16
22,544
+2.18(+1.46%)
Apr 03, 2018
149.52
151.16
144.63
148.98
65,998
+0.00(+0.00%)
Apr 02, 2018
152.24
153.87
147.89
148.98
28,593
-3.81(-2.49%)
Mar 29, 2018
152.79
152.79
152.79
0
+7.07(+4.85%)
Mar 28, 2018
149.52
153.33
145.72
145.72
31,387
-6.53(-4.29%)
Mar 27, 2018
148.98
154.42
147.35
152.24
61,567
+6.53(+4.48%)
Mar 26, 2018
151.16
151.34
144.63
145.72
32,063
-4.89(-3.25%)
Mar 23, 2018
152.24
153.28
148.98
150.61
18,453
+0.00(+0.00%)
Mar 22, 2018
153.87
155.50
148.98
150.61
31,229
-5.44(-3.48%)
Mar 21, 2018
148.98
158.71
147.89
156.05
31,640
+7.07(+4.74%)
Mar 20, 2018
155.50
156.28
147.89
148.98
35,802
-5.98(-3.86%)
Mar 19, 2018
161.49
163.66
152.24
154.96
24,655
-5.98(-3.72%)
Mar 16, 2018
161.49
164.21
159.85
160.94
129,081
+2.18(+1.37%)
Mar 15, 2018
165.29
166.10
154.96
158.77
33,752
-7.07(-4.26%)
Mar 14, 2018
168.56
170.73
165.29
165.84
33,794
-2.72(-1.61%)
Mar 13, 2018
169.10
170.73
166.38
168.56
68,030
+0.54(+0.32%)
Mar 12, 2018
172.90
176.98
165.84
168.01
46,119
-4.89(-2.83%)
Mar 09, 2018
167.47
173.45
166.92
172.90
29,800
+5.44(+3.25%)
Mar 08, 2018
171.27
171.82
165.84
167.47
19,245
-3.26(-1.91%)
Mar 07, 2018
175.62
168.56
170.73
20,250
-3.26(-1.88%)
Mar 06, 2018
177.80
178.01
172.36
173.99
34,315
-3.81(-2.14%)
Mar 05, 2018
179.97
182.69
176.71
177.80
13,298
-3.26(-1.80%)
Mar 02, 2018
181.06
183.24
178.88
181.06
33,788
-1.63(-0.89%)
Mar 01, 2018
182.69
185.95
177.25
182.69
12,476
-0.54(-0.30%)
Feb 28, 2018
189.76
189.76
181.60
183.24
16,470
-5.98(-3.16%)
Feb 27, 2018
191.94
193.57
185.95
189.22
18,191
-2.17(-1.14%)
Feb 26, 2018
190.30
193.02
190.30
191.39
24,074
+1.09(+0.57%)
Feb 23, 2018
206.62
206.62
187.59
190.30
76,453
-18.49(-8.85%)
Feb 22, 2018
216.40
218.01
205.53
208.79
34,679
-7.07(-3.27%)
Feb 21, 2018
215.86
219.12
214.23
215.86
13,919
+0.00(+0.00%)
Feb 20, 2018
217.49
220.75
214.23
215.86
33,812
-2.17(-1.00%)
Feb 16, 2018
218.03
218.03
218.03
0
-1.63(-0.74%)
Feb 15, 2018
223.47
224.56
218.58
219.66
11,259
-2.17(-0.98%)
Feb 14, 2018
224.01
224.01
220.75
221.84
6,391
-2.72(-1.21%)
Feb 13, 2018
221.30
225.10
220.75
224.56
5,615
+2.17(+0.98%)
Feb 12, 2018
220.75
225.59
217.49
222.38
14,663
+2.72(+1.24%)
Feb 09, 2018
231.63
231.63
212.05
219.66
18,999
-10.33(-4.49%)
Feb 08, 2018
235.98
238.42
228.91
230.00
9,495
-5.98(-2.53%)
Feb 07, 2018
235.98
238.15
232.71
235.98
9,860
+0.00(+0.00%)
Feb 06, 2018
230.54
240.27
228.36
235.98
27,671
-0.54(-0.23%)
Feb 05, 2018
235.20
238.37
232.90
236.52
24,720
+0.80(+0.34%)
Feb 02, 2018
237.31
241.55
234.67
235.72
20,172
-3.71(-1.55%)
Feb 01, 2018
236.78
238.37
235.20
239.43
45,067
+2.65(+1.12%)
Jan 31, 2018
235.20
237.31
232.28
236.78
59,466
+2.65(+1.13%)
Jan 30, 2018
234.67
237.31
234.67
234.14
12,739
-2.65(-1.12%)
Jan 29, 2018
237.84
239.43
235.72
236.78
9,687
+0.00(+0.00%)
Jan 26, 2018
238.37
239.43
231.49
236.78
9,480
-0.53(-0.22%)
Jan 25, 2018
238.90
241.55
234.14
237.31
14,443
+0.00(+0.00%)
Jan 24, 2018
238.90
241.55
235.20
237.31
12,899
-1.06(-0.44%)
Jan 23, 2018
238.37
240.49
232.55
238.37
14,283
-0.53(-0.22%)
Jan 22, 2018
234.14
238.90
234.14
238.90
14,866
+5.83(+2.50%)
Jan 19, 2018
228.84
235.20
226.19
233.08
17,087
+2.65(+1.15%)
Jan 18, 2018
232.55
233.61
229.63
230.43
6,894
-1.59(-0.68%)
Jan 17, 2018
235.20
238.90
228.84
232.02
19,531
-3.18(-1.35%)
Jan 16, 2018
239.96
243.14
234.67
235.20
59,939
-3.18(-1.33%)
Jan 12, 2018
238.37
238.37
238.37
0
+0.00(+0.00%)
Jan 11, 2018
233.08
238.37
232.02
238.37
15,210
+5.83(+2.51%)
Jan 10, 2018
232.55
233.08
228.84
232.55
6,741
+0.53(+0.23%)
Jan 09, 2018
234.67
235.20
229.37
232.02
5,417
-2.65(-1.13%)
Jan 08, 2018
233.08
235.72
230.43
234.67
12,372
+3.18(+1.37%)
Jan 05, 2018
236.25
236.25
228.31
231.49
9,032
-2.12(-0.91%)
Jan 04, 2018
233.08
235.72
229.90
233.61
7,686
+1.59(+0.69%)
Jan 03, 2018
228.84
232.02
227.78
232.02
8,378
+4.77(+2.10%)
Jan 02, 2018
219.30
230.96
219.30
227.25
18,670
+10.06(+4.63%)
Dec 29, 2017
217.19
217.19
217.19
0
-2.12(-0.97%)
Dec 28, 2017
217.19
220.36
216.13
219.30
8,135
+1.06(+0.49%)
Dec 27, 2017
220.89
221.42
217.19
218.25
6,001
-2.12(-0.96%)
Dec 26, 2017
220.36
223.01
218.77
220.36
9,859
+1.59(+0.73%)
Dec 22, 2017
216.66
220.36
211.89
218.77
19,051
+1.06(+0.49%)
Dec 21, 2017
219.30
222.48
215.07
217.72
7,804
-1.59(-0.72%)
Dec 20, 2017
221.95
221.95
216.13
219.30
8,889
-1.06(-0.48%)
Dec 19, 2017
223.01
224.07
217.72
220.36
10,744
-2.12(-0.95%)
Dec 18, 2017
220.89
225.13
219.83
222.48
17,806
+1.59(+0.72%)
Dec 15, 2017
222.48
224.07
218.25
220.89
18,237
-1.06(-0.48%)
Dec 14, 2017
216.13
224.60
216.13
221.95
19,804
+5.30(+2.44%)
Dec 13, 2017
218.25
219.30
214.01
216.66
7,811
-0.53(-0.24%)
Dec 12, 2017
218.77
220.36
211.41
217.19
17,926
+0.00(+0.00%)
Dec 11, 2017
210.30
217.72
208.83
217.19
27,701
+7.95(+3.80%)
Dec 08, 2017
206.59
210.83
204.47
209.24
10,628
+4.77(+2.33%)
Dec 07, 2017
202.88
207.12
199.70
204.47
15,831
+1.06(+0.52%)
Dec 06, 2017
206.59
209.77
201.29
203.41
25,528
-3.18(-1.54%)
Dec 05, 2017
208.18
208.18
205.00
206.59
6,238
-0.53(-0.26%)
Dec 04, 2017
208.18
208.18
206.06
207.12
9,311
+0.00(+0.00%)
Dec 01, 2017
201.82
208.18
201.82
207.12
26,748
+6.36(+3.17%)
Nov 30, 2017
197.06
202.88
194.94
200.76
16,238
+4.24(+2.16%)
Nov 29, 2017
198.12
199.18
193.88
196.53
21,433
-1.06(-0.54%)
Nov 28, 2017
196.53
198.12
195.91
197.59
9,140
+1.06(+0.54%)
Nov 27, 2017
202.88
204.47
196.00
196.53
6,723
-5.83(-2.88%)
Nov 24, 2017
204.47
206.06
200.23
202.35
4,015
-0.53(-0.26%)
Nov 22, 2017
203.41
207.12
201.82
202.88
6,568
-0.53(-0.26%)
Nov 21, 2017
207.65
209.24
201.35
203.41
8,318
-2.12(-1.03%)
Nov 20, 2017
205.53
207.60
201.82
205.53
9,618
+1.06(+0.52%)
Nov 17, 2017
201.29
206.06
198.70
204.47
9,253
+3.18(+1.58%)
Nov 16, 2017
203.41
203.41
198.65
201.29
9,771
+0.00(+0.00%)
Nov 15, 2017
201.82
206.59
200.23
201.29
18,661
-1.06(-0.52%)
Nov 14, 2017
207.65
210.30
197.59
202.35
18,313
-5.83(-2.80%)
Nov 13, 2017
211.89
212.42
206.06
208.18
6,862
-4.24(-2.00%)
Nov 10, 2017
206.59
212.95
206.59
212.42
10,733
+6.89(+3.35%)
Nov 09, 2017
211.36
211.62
205.00
205.53
8,899
-3.18(-1.52%)
Nov 08, 2017
214.54
214.54
205.53
208.71
21,735
-6.36(-2.96%)
Nov 07, 2017
213.48
217.19
211.36
215.07
12,780
+0.53(+0.25%)
Nov 06, 2017
209.24
216.13
208.18
214.54
15,457
+7.68(+3.71%)
Nov 03, 2017
213.03
213.03
201.19
206.86
16,102
+0.51(+0.25%)
Nov 02, 2017
212.00
215.09
205.83
206.34
22,710
-6.17(-2.91%)
Nov 01, 2017
212.00
214.83
209.43
212.52
22,115
+2.06(+0.98%)
Oct 31, 2017
207.88
210.97
205.83
210.46
15,836
+3.09(+1.49%)
Oct 30, 2017
207.37
212.00
205.83
207.37
7,743
+0.51(+0.25%)
Oct 27, 2017
204.80
208.91
203.74
206.86
8,873
+3.60(+1.77%)
Oct 26, 2017
204.80
207.11
201.19
203.25
10,470
+0.00(+0.00%)
Oct 25, 2017
209.94
209.94
202.22
203.25
9,005
-7.20(-3.42%)
Oct 24, 2017
209.43
213.03
206.96
210.46
7,527
+1.54(+0.74%)
Oct 23, 2017
216.12
216.63
207.88
208.91
9,767
-5.66(-2.64%)
Oct 20, 2017
214.06
215.09
209.12
214.57
7,064
+2.06(+0.97%)
Oct 19, 2017
210.46
213.03
208.91
212.52
3,393
+2.06(+0.98%)
Oct 18, 2017
216.12
220.23
208.40
210.46
8,500
-5.66(-2.62%)
Oct 17, 2017
219.21
223.32
214.57
216.12
7,778
-3.09(-1.41%)
Oct 16, 2017
221.26
222.81
218.69
219.21
8,782
+0.00(+0.00%)
Oct 13, 2017
222.29
222.76
215.09
219.21
14,111
-2.06(-0.93%)
Oct 12, 2017
222.81
224.15
219.72
221.26
4,461
-1.54(-0.69%)
Oct 11, 2017
220.75
223.32
216.63
222.81
11,232
+3.09(+1.40%)
Oct 10, 2017
222.29
222.29
217.15
219.72
5,713
-0.51(-0.23%)
Oct 09, 2017
220.23
222.81
219.21
220.23
5,202
+0.00(+0.00%)
Oct 06, 2017
217.66
220.75
214.57
220.23
16,166
+2.06(+0.94%)
Oct 05, 2017
216.12
218.69
214.57
218.18
7,855
+2.57(+1.19%)
Oct 04, 2017
210.46
216.12
208.40
215.60
11,520
+4.63(+2.20%)
Oct 03, 2017
209.94
213.03
205.83
210.97
20,692
+2.06(+0.99%)
Oct 02, 2017
205.31
208.91
203.77
208.91
10,517
+3.09(+1.50%)
Sep 29, 2017
210.46
214.06
202.22
205.83
60,257
-3.09(-1.48%)
Sep 28, 2017
215.09
217.15
207.88
208.91
17,816
-6.18(-2.87%)
Sep 27, 2017
216.12
216.38
212.00
215.09
8,476
-0.51(-0.24%)
Sep 26, 2017
217.66
217.66
214.06
215.60
8,672
-1.03(-0.47%)
Sep 25, 2017
216.12
220.75
214.06
216.63
9,333
+2.57(+1.20%)
Sep 22, 2017
214.06
216.63
212.52
214.06
7,974
-0.51(-0.24%)
Sep 21, 2017
218.69
218.69
213.03
214.57
9,237
-3.60(-1.65%)
Sep 20, 2017
219.72
221.26
216.12
218.18
14,497
-0.52(-0.24%)
Sep 19, 2017
221.78
222.29
218.18
218.69
6,475
-3.60(-1.62%)
Sep 18, 2017
218.18
222.81
217.66
222.29
9,615
+5.15(+2.37%)
Sep 15, 2017
218.69
219.21
216.12
217.15
8,400
-1.54(-0.71%)
Sep 14, 2017
217.15
220.75
216.12
218.69
6,921
+2.57(+1.19%)
Sep 13, 2017
219.23
214.57
216.12
4,148
+1.03(+0.48%)
Sep 12, 2017
216.12
217.23
210.97
215.09
15,498
+0.00(+0.00%)
Sep 11, 2017
216.12
218.18
213.54
215.09
7,424
+0.00(+0.00%)
Sep 08, 2017
219.21
219.72
214.06
215.09
4,387
-5.66(-2.56%)
Sep 07, 2017
217.66
223.32
214.57
220.75
12,000
+3.60(+1.66%)
Sep 06, 2017
213.54
218.18
212.00
217.15
6,842
+5.15(+2.43%)
Sep 05, 2017
213.03
215.09
211.49
212.00
34,568
+0.51(+0.24%)
Sep 01, 2017
217.66
217.66
208.40
211.49
16,950
-5.15(-2.37%)
Aug 31, 2017
211.49
218.18
209.43
216.63
9,541
+7.20(+3.44%)
Aug 30, 2017
208.91
210.97
205.83
209.43
5,920
+0.52(+0.25%)
Aug 29, 2017
210.46
211.49
204.80
208.91
10,841
-3.60(-1.69%)
Aug 28, 2017
212.52
213.54
208.91
212.52
5,370
+1.54(+0.73%)
Aug 25, 2017
212.52
213.03
208.40
210.97
3,837
+0.00(+0.00%)
Aug 24, 2017
208.40
212.00
206.34
210.97
8,620
+3.60(+1.74%)
Aug 23, 2017
200.17
211.49
199.65
207.37
11,158
+6.18(+3.07%)
Aug 22, 2017
200.68
203.25
197.84
201.19
5,244
+1.54(+0.77%)
Aug 21, 2017
201.71
202.22
197.08
199.65
5,938
-1.54(-0.77%)
Aug 18, 2017
201.19
202.74
199.14
201.19
6,299
-0.52(-0.26%)
Aug 17, 2017
202.22
204.28
200.22
201.71
6,956
-1.54(-0.76%)
Aug 16, 2017
210.97
210.97
202.71
203.25
6,909
-6.18(-2.95%)
Aug 15, 2017
212.52
213.54
206.34
209.43
18,058
-2.57(-1.21%)
Aug 14, 2017
215.60
218.18
210.97
212.00
7,956
-3.60(-1.67%)
Aug 11, 2017
216.12
217.66
210.97
215.60
35,593
-3.60(-1.64%)
Aug 10, 2017
221.26
224.30
217.15
219.21
20,364
-2.57(-1.16%)
Aug 09, 2017
217.66
220.75
215.60
221.78
5,931
+4.12(+1.89%)
Aug 08, 2017
218.18
220.23
214.06
217.66
17,718
-2.06(-0.94%)
Aug 07, 2017
223.32
225.38
217.66
219.72
11,730
-3.60(-1.61%)
Aug 04, 2017
232.58
233.85
222.29
223.32
39,343
-4.63(-2.03%)
Aug 03, 2017
237.73
239.27
224.87
227.95
19,273
-13.12(-5.44%)
Aug 02, 2017
225.00
241.07
221.99
241.07
40,269
+15.07(+6.67%)
Aug 01, 2017
229.02
230.53
224.00
226.01
18,744
-3.01(-1.32%)
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%)
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
.