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, 2019
108.84
109.98
104.53
105.17
37,897
-3.67(-3.38%)
Apr 29, 2019
109.60
109.73
104.91
108.84
78,032
-3.55(-3.16%)
Apr 26, 2019
114.54
115.43
112.13
112.39
36,525
-2.15(-1.88%)
Apr 25, 2019
116.06
116.06
113.02
114.54
30,579
-1.52(-1.31%)
Apr 24, 2019
118.47
118.47
115.05
116.06
29,294
-2.66(-2.24%)
Apr 23, 2019
119.10
119.74
117.20
118.72
13,619
-0.13(-0.11%)
Apr 22, 2019
117.96
119.10
116.82
118.85
25,470
+2.41(+2.07%)
Apr 18, 2019
118.72
119.01
113.02
116.44
55,191
-2.03(-1.71%)
Apr 17, 2019
121.51
121.64
117.71
118.47
17,580
-2.15(-1.79%)
Apr 16, 2019
123.03
123.03
120.12
120.62
11,508
-1.39(-1.14%)
Apr 15, 2019
123.41
123.66
121.00
122.02
13,469
-1.65(-1.33%)
Apr 12, 2019
122.90
124.68
122.14
123.66
20,472
+0.89(+0.72%)
Apr 11, 2019
121.13
122.90
120.88
122.78
22,395
+1.90(+1.57%)
Apr 10, 2019
119.36
121.56
119.36
120.88
32,242
+1.52(+1.27%)
Apr 09, 2019
119.99
119.99
118.60
119.36
13,974
-0.76(-0.63%)
Apr 08, 2019
119.23
120.75
118.72
120.12
19,671
+0.76(+0.64%)
Apr 05, 2019
120.75
121.76
118.47
119.36
29,872
-1.27(-1.05%)
Apr 04, 2019
121.76
123.23
120.37
120.62
21,116
-1.14(-0.94%)
Apr 03, 2019
125.06
125.44
121.64
121.76
13,815
-2.79(-2.24%)
Apr 02, 2019
125.44
127.08
124.42
124.55
17,614
-1.39(-1.11%)
Apr 01, 2019
123.66
126.01
123.28
125.94
12,493
+2.66(+2.16%)
Mar 29, 2019
122.78
123.79
121.26
123.28
27,788
+0.63(+0.52%)
Mar 28, 2019
121.64
122.90
120.37
122.65
12,044
+1.01(+0.83%)
Mar 27, 2019
122.52
122.90
121.26
121.64
10,204
-0.89(-0.72%)
Mar 26, 2019
122.02
124.32
121.89
122.52
14,231
+1.14(+0.94%)
Mar 25, 2019
121.64
121.64
117.20
121.38
27,462
-1.01(-0.83%)
Mar 22, 2019
125.69
126.20
121.51
122.40
19,588
-3.55(-2.82%)
Mar 21, 2019
124.68
127.34
124.09
125.94
12,929
+0.89(+0.71%)
Mar 20, 2019
124.80
126.70
123.13
125.06
11,179
+0.25(+0.20%)
Mar 19, 2019
123.66
125.56
123.66
124.80
15,634
+1.52(+1.23%)
Mar 18, 2019
119.10
123.92
117.84
123.28
51,067
+5.07(+4.29%)
Mar 15, 2019
124.04
124.36
118.22
118.22
65,364
-5.70(-4.60%)
Mar 14, 2019
124.42
125.18
117.58
123.92
135,588
-3.30(-2.59%)
Mar 13, 2019
131.14
131.14
126.58
127.21
75,288
-3.67(-2.81%)
Mar 12, 2019
133.93
134.69
130.25
130.89
49,317
-3.04(-2.27%)
Mar 11, 2019
133.67
136.71
129.37
133.93
69,082
+1.27(+0.96%)
Mar 08, 2019
130.38
133.30
128.73
132.66
33,195
+0.25(+0.19%)
Mar 07, 2019
125.69
132.79
124.55
132.41
58,812
+4.82(+3.77%)
Mar 06, 2019
127.34
128.48
126.33
127.59
43,377
+0.25(+0.20%)
Mar 05, 2019
129.87
130.89
127.08
127.34
53,390
-1.52(-1.18%)
Mar 04, 2019
132.41
132.41
127.47
128.86
76,982
-3.04(-2.31%)
Mar 01, 2019
134.05
135.45
131.14
131.90
47,535
-2.15(-1.61%)
Feb 28, 2019
133.67
135.19
130.76
134.05
74,993
+1.01(+0.76%)
Feb 27, 2019
136.84
137.09
131.01
133.04
91,781
-2.53(-1.87%)
Feb 26, 2019
134.56
140.39
130.00
135.57
379,931
-28.00(-17.12%)
Feb 25, 2019
163.20
164.72
162.18
163.58
30,392
+0.89(+0.55%)
Feb 22, 2019
163.20
165.35
161.29
162.69
32,161
+0.63(+0.39%)
Feb 21, 2019
165.35
166.49
160.66
162.06
22,127
-3.04(-1.84%)
Feb 20, 2019
166.24
167.25
163.32
165.10
37,428
-0.89(-0.53%)
Feb 19, 2019
163.96
167.25
163.45
165.98
32,113
+1.90(+1.16%)
Feb 15, 2019
165.98
167.25
163.96
164.08
28,807
-1.27(-0.77%)
Feb 14, 2019
162.82
165.98
161.80
165.35
21,887
+2.66(+1.64%)
Feb 13, 2019
162.82
165.73
161.93
162.69
28,289
-0.13(-0.08%)
Feb 12, 2019
163.32
165.22
161.93
162.82
27,699
+0.51(+0.31%)
Feb 11, 2019
159.65
162.56
157.37
162.31
46,865
+2.79(+1.75%)
Feb 08, 2019
160.03
161.68
155.53
159.52
22,706
-1.27(-0.79%)
Feb 07, 2019
164.08
164.40
159.27
160.79
31,992
-3.93(-2.38%)
Feb 06, 2019
170.42
171.31
162.94
164.72
42,172
-5.51(-3.24%)
Feb 05, 2019
174.36
175.57
170.11
170.23
51,495
-0.24(-0.14%)
Feb 04, 2019
169.26
171.93
168.53
170.47
57,404
+5.95(+3.62%)
Feb 01, 2019
160.87
164.76
160.51
164.52
43,825
+2.92(+1.80%)
Jan 31, 2019
162.69
164.76
159.82
161.60
47,600
-0.61(-0.37%)
Jan 30, 2019
160.99
164.03
159.10
162.21
31,880
+3.52(+2.22%)
Jan 29, 2019
159.05
160.81
158.26
158.69
151,683
+0.73(+0.46%)
Jan 28, 2019
155.28
159.17
155.10
157.96
21,882
+2.67(+1.72%)
Jan 25, 2019
156.74
158.93
154.43
155.28
84,326
+0.97(+0.63%)
Jan 24, 2019
152.97
157.23
152.97
154.31
19,083
+1.34(+0.87%)
Jan 23, 2019
152.85
156.13
151.88
152.97
9,962
+0.24(+0.16%)
Jan 22, 2019
155.89
156.25
151.64
152.73
15,409
-3.28(-2.10%)
Jan 18, 2019
157.84
159.41
155.16
156.01
23,999
-0.24(-0.16%)
Jan 17, 2019
153.70
157.96
152.49
156.25
21,402
+1.22(+0.78%)
Jan 16, 2019
156.25
156.50
152.25
155.04
26,903
-2.31(-1.47%)
Jan 15, 2019
154.55
158.20
153.46
157.35
20,617
+4.37(+2.86%)
Jan 14, 2019
155.89
156.86
151.03
152.97
16,702
-2.92(-1.87%)
Jan 11, 2019
157.96
158.32
153.10
155.89
17,711
-3.65(-2.29%)
Jan 10, 2019
162.94
164.03
158.56
159.54
16,832
-4.62(-2.81%)
Jan 09, 2019
163.79
165.12
161.56
164.15
30,611
+3.40(+2.12%)
Jan 08, 2019
154.92
161.24
154.17
160.75
35,573
+8.51(+5.59%)
Jan 07, 2019
144.59
155.53
143.62
152.25
34,364
+8.50(+5.92%)
Jan 04, 2019
136.09
143.74
135.84
143.74
54,146
+9.84(+7.35%)
Jan 03, 2019
132.56
135.96
132.27
133.90
19,645
+0.49(+0.36%)
Jan 02, 2019
123.33
136.44
121.99
133.41
28,224
+11.30(+9.25%)
Dec 31, 2018
131.71
132.81
121.99
122.11
55,907
-9.11(-6.94%)
Dec 28, 2018
131.83
133.41
127.58
131.22
26,048
-0.24(-0.18%)
Dec 27, 2018
134.14
135.31
127.46
131.47
25,851
-4.50(-3.31%)
Dec 26, 2018
129.89
136.09
124.54
135.96
35,944
+6.08(+4.68%)
Dec 24, 2018
136.45
136.94
129.65
129.89
18,682
-7.17(-5.23%)
Dec 21, 2018
140.46
143.74
137.06
137.06
51,166
-3.52(-2.51%)
Dec 20, 2018
145.81
148.24
134.51
140.58
36,499
-6.80(-4.62%)
Dec 19, 2018
144.35
149.81
144.10
147.38
25,394
+2.79(+1.93%)
Dec 18, 2018
150.30
150.62
143.50
144.59
28,870
-6.20(-4.11%)
Dec 17, 2018
156.01
158.56
149.57
150.79
18,771
-6.81(-4.32%)
Dec 14, 2018
158.08
162.21
156.38
157.59
109,592
-1.09(-0.69%)
Dec 13, 2018
155.89
159.17
155.55
158.69
11,643
+2.07(+1.32%)
Dec 12, 2018
156.86
159.41
154.80
156.62
9,052
+0.61(+0.39%)
Dec 11, 2018
157.10
158.93
155.04
156.01
12,538
+1.09(+0.71%)
Dec 10, 2018
155.16
159.17
151.27
154.92
13,976
-0.61(-0.39%)
Dec 07, 2018
156.74
162.82
154.43
155.53
16,748
+0.37(+0.24%)
Dec 06, 2018
154.31
155.77
148.11
155.16
27,185
-0.49(-0.31%)
Dec 04, 2018
156.01
157.96
154.31
155.65
47,282
-0.37(-0.23%)
Dec 03, 2018
150.67
157.35
150.67
156.01
31,798
+6.68(+4.48%)
Nov 30, 2018
153.10
153.10
147.51
149.33
45,553
-3.77(-2.46%)
Nov 29, 2018
146.05
153.95
146.05
153.10
60,341
+7.17(+4.91%)
Nov 28, 2018
148.72
149.69
142.77
145.93
44,324
-3.04(-2.04%)
Nov 27, 2018
150.06
153.70
148.72
148.97
25,581
-0.97(-0.65%)
Nov 26, 2018
148.84
152.61
148.24
149.94
20,142
+2.80(+1.90%)
Nov 23, 2018
151.27
152.85
146.90
147.14
18,361
-5.83(-3.81%)
Nov 21, 2018
152.97
152.97
152.97
0
-2.19(-1.41%)
Nov 20, 2018
161.72
161.84
152.49
155.16
51,061
-8.14(-4.99%)
Nov 19, 2018
168.41
169.99
163.18
163.30
35,633
-5.10(-3.03%)
Nov 16, 2018
162.21
169.26
162.21
168.41
31,694
+6.20(+3.82%)
Nov 15, 2018
173.75
173.75
159.84
162.21
52,820
-11.18(-6.45%)
Nov 14, 2018
182.26
182.32
169.74
173.39
56,505
-6.68(-3.71%)
Nov 13, 2018
179.10
182.13
178.61
180.07
24,647
+0.97(+0.54%)
Nov 12, 2018
182.26
183.17
178.00
179.10
45,648
-2.31(-1.27%)
Nov 09, 2018
182.26
185.05
176.55
181.41
56,137
-2.43(-1.32%)
Nov 08, 2018
187.48
194.11
182.74
183.84
18,828
-5.71(-3.01%)
Nov 07, 2018
189.43
192.10
184.57
189.55
28,830
+5.59(+3.04%)
Nov 06, 2018
187.12
189.06
180.31
183.96
32,139
-2.00(-1.08%)
Nov 05, 2018
187.60
192.17
184.68
185.96
29,884
-0.82(-0.44%)
Nov 02, 2018
189.71
191.58
184.68
186.78
35,216
-1.99(-1.05%)
Nov 01, 2018
188.89
193.46
187.84
188.77
108,477
+1.05(+0.56%)
Oct 31, 2018
187.13
191.35
187.13
187.72
13,436
+1.05(+0.56%)
Oct 30, 2018
186.66
191.58
184.09
186.66
17,701
-0.47(-0.25%)
Oct 29, 2018
193.11
194.38
183.97
187.13
23,287
-4.10(-2.14%)
Oct 26, 2018
193.93
194.75
187.84
191.23
23,884
-1.17(-0.61%)
Oct 25, 2018
190.41
194.39
188.89
192.40
17,405
+3.98(+2.11%)
Oct 24, 2018
197.32
197.44
187.60
188.42
23,302
-9.02(-4.57%)
Oct 23, 2018
184.91
197.67
182.68
197.44
48,841
+11.83(+6.37%)
Oct 22, 2018
178.94
187.37
177.88
185.61
60,428
+13.82(+8.04%)
Oct 19, 2018
173.32
176.83
171.32
171.79
11,032
-1.17(-0.68%)
Oct 18, 2018
172.73
176.01
171.09
172.96
11,937
+0.00(+0.00%)
Oct 17, 2018
176.24
176.24
172.73
172.96
10,206
-3.16(-1.80%)
Oct 16, 2018
174.49
176.83
172.96
176.13
8,748
+1.99(+1.14%)
Oct 15, 2018
174.49
176.30
173.66
174.13
10,145
-0.23(-0.13%)
Oct 12, 2018
177.53
177.88
172.26
174.37
10,836
-1.29(-0.73%)
Oct 11, 2018
176.83
178.12
173.90
175.66
25,953
-0.23(-0.13%)
Oct 10, 2018
176.13
180.66
174.72
175.89
60,123
-0.59(-0.33%)
Oct 09, 2018
178.59
179.41
173.67
176.48
34,255
+3.51(+2.03%)
Oct 08, 2018
176.95
178.35
172.38
172.96
17,922
-3.98(-2.25%)
Oct 05, 2018
178.59
179.87
176.48
176.95
201,024
-2.22(-1.24%)
Oct 04, 2018
181.75
182.10
178.59
179.17
14,217
-3.04(-1.67%)
Oct 03, 2018
178.00
182.57
177.53
182.22
10,851
+5.39(+3.05%)
Oct 02, 2018
182.57
183.39
175.89
176.83
15,117
-5.27(-2.89%)
Oct 01, 2018
169.80
182.57
169.80
182.10
17,125
+14.64(+8.74%)
Sep 28, 2018
173.32
176.83
167.46
167.46
37,026
-5.86(-3.38%)
Sep 27, 2018
169.80
174.49
169.80
173.32
10,891
+3.51(+2.07%)
Sep 26, 2018
175.07
175.07
168.63
169.80
21,842
-4.69(-2.69%)
Sep 25, 2018
177.41
177.41
171.56
174.49
27,781
-1.76(-1.00%)
Sep 24, 2018
187.37
187.95
176.24
176.24
24,625
-11.71(-6.23%)
Sep 21, 2018
189.71
190.06
186.78
187.95
11,519
-0.58(-0.31%)
Sep 20, 2018
187.95
189.12
186.78
188.54
11,195
+0.58(+0.31%)
Sep 19, 2018
187.37
189.12
186.20
187.95
20,417
+0.00(+0.00%)
Sep 18, 2018
186.20
188.54
186.20
187.95
18,313
+1.76(+0.94%)
Sep 17, 2018
189.71
189.71
185.03
186.20
11,201
-2.93(-1.55%)
Sep 14, 2018
189.12
189.12
185.03
189.12
14,730
+0.59(+0.31%)
Sep 13, 2018
190.88
191.06
187.31
188.54
8,639
-2.34(-1.23%)
Sep 12, 2018
191.47
193.22
190.30
190.88
6,148
-0.59(-0.31%)
Sep 11, 2018
189.71
192.05
189.12
191.47
5,605
+1.76(+0.93%)
Sep 10, 2018
191.47
192.19
189.12
189.71
11,938
-1.76(-0.92%)
Sep 07, 2018
189.12
192.34
189.12
191.47
8,342
+1.17(+0.62%)
Sep 06, 2018
192.05
192.37
187.95
190.30
7,540
-2.34(-1.22%)
Sep 05, 2018
193.22
193.81
190.30
192.64
7,524
-0.59(-0.30%)
Sep 04, 2018
189.71
193.22
188.54
193.22
11,911
+4.10(+2.17%)
Aug 31, 2018
189.12
189.12
189.12
0
-2.93(-1.52%)
Aug 30, 2018
192.64
192.64
190.30
192.05
8,345
-0.59(-0.30%)
Aug 29, 2018
195.56
196.74
192.05
192.64
16,857
-2.93(-1.50%)
Aug 28, 2018
200.25
200.86
194.98
195.56
15,254
-4.69(-2.34%)
Aug 27, 2018
201.42
202.11
198.49
200.25
16,411
-1.17(-0.58%)
Aug 24, 2018
202.59
203.76
200.84
201.42
19,102
+0.00(+0.00%)
Aug 23, 2018
200.84
202.59
199.66
201.42
10,543
-0.59(-0.29%)
Aug 22, 2018
198.49
204.35
198.49
202.01
38,967
+3.51(+1.77%)
Aug 21, 2018
199.66
201.89
198.49
198.49
20,499
-1.17(-0.59%)
Aug 20, 2018
198.49
202.59
197.32
199.66
24,630
+1.76(+0.89%)
Aug 17, 2018
197.91
199.66
196.68
197.91
39,921
+1.17(+0.60%)
Aug 16, 2018
195.56
199.08
194.20
196.74
13,178
+1.17(+0.60%)
Aug 15, 2018
197.32
197.32
194.39
195.56
18,077
-1.17(-0.60%)
Aug 14, 2018
197.32
198.49
194.98
196.74
17,923
+1.17(+0.60%)
Aug 13, 2018
196.74
198.49
193.81
195.56
19,448
-1.76(-0.89%)
Aug 10, 2018
195.56
199.08
195.56
197.32
41,245
+1.76(+0.90%)
Aug 09, 2018
195.56
197.32
194.39
195.56
18,613
+1.76(+0.91%)
Aug 08, 2018
195.56
196.74
191.47
193.81
18,127
-2.93(-1.49%)
Aug 07, 2018
200.25
201.42
194.39
196.74
19,310
-1.17(-0.59%)
Aug 06, 2018
196.74
200.25
194.98
197.91
18,406
+0.88(+0.45%)
Aug 03, 2018
195.90
200.77
194.76
197.03
31,615
+1.13(+0.58%)
Aug 02, 2018
197.59
198.16
195.33
195.90
21,057
-1.13(-0.57%)
Aug 01, 2018
197.03
199.86
193.91
197.03
10,603
+0.57(+0.29%)
Jul 31, 2018
194.20
197.03
191.37
196.46
11,622
+2.83(+1.46%)
Jul 30, 2018
194.76
195.90
192.50
193.63
10,152
+0.57(+0.29%)
Jul 27, 2018
195.33
195.67
189.33
193.07
22,784
-1.13(-0.58%)
Jul 26, 2018
193.07
195.33
192.86
194.20
10,107
+1.13(+0.59%)
Jul 25, 2018
190.24
194.48
188.54
193.07
11,013
+3.96(+2.10%)
Jul 24, 2018
187.40
190.52
187.40
189.10
3,852
+1.70(+0.91%)
Jul 23, 2018
187.40
187.97
186.27
187.40
11,736
+0.57(+0.30%)
Jul 20, 2018
189.10
190.24
185.14
186.84
15,167
-1.70(-0.90%)
Jul 19, 2018
185.71
193.07
185.71
188.54
17,971
+3.96(+2.15%)
Jul 18, 2018
184.01
189.10
183.44
184.57
17,003
+1.13(+0.62%)
Jul 17, 2018
184.01
185.14
182.27
183.44
30,046
-1.13(-0.61%)
Jul 16, 2018
184.01
186.27
182.88
184.57
7,127
+0.57(+0.31%)
Jul 13, 2018
185.14
187.40
182.88
184.01
10,111
-0.57(-0.31%)
Jul 12, 2018
185.14
185.71
182.91
184.57
4,922
+1.13(+0.62%)
Jul 11, 2018
184.57
185.71
182.31
183.44
9,617
-1.70(-0.92%)
Jul 10, 2018
184.57
187.97
184.01
185.14
13,317
+0.57(+0.31%)
Jul 09, 2018
185.71
188.54
184.57
184.57
11,414
-1.13(-0.61%)
Jul 06, 2018
182.31
185.71
181.74
185.71
10,493
+3.40(+1.86%)
Jul 05, 2018
181.18
184.29
180.61
182.31
17,016
+2.83(+1.58%)
Jul 03, 2018
179.48
179.48
179.48
0
+1.13(+0.64%)
Jul 02, 2018
174.38
181.18
174.38
178.34
12,325
+3.96(+2.27%)
Jun 29, 2018
173.25
176.08
170.42
174.38
9,772
+1.70(+0.98%)
Jun 28, 2018
174.38
175.51
171.83
172.68
12,392
-1.13(-0.65%)
Jun 27, 2018
179.48
181.18
173.25
173.82
12,994
-5.66(-3.15%)
Jun 26, 2018
177.21
180.41
175.51
179.48
5,954
+2.83(+1.60%)
Jun 25, 2018
180.04
180.04
174.38
176.65
9,058
-2.83(-1.58%)
Jun 22, 2018
181.74
183.44
178.34
179.48
9,007
+0.00(+0.00%)
Jun 21, 2018
180.04
182.88
177.21
179.48
7,053
-1.13(-0.63%)
Jun 20, 2018
178.91
180.89
177.21
180.61
18,005
+3.40(+1.92%)
Jun 19, 2018
177.21
180.04
176.08
177.21
10,071
-1.13(-0.63%)
Jun 18, 2018
176.08
178.91
176.08
178.34
12,380
+2.26(+1.29%)
Jun 15, 2018
179.48
175.23
176.08
19,105
-3.40(-1.89%)
Jun 14, 2018
180.61
182.53
178.91
179.48
8,925
-0.57(-0.31%)
Jun 13, 2018
184.01
185.28
178.91
180.04
12,568
-3.40(-1.85%)
Jun 12, 2018
186.27
186.84
183.16
183.44
12,980
-2.83(-1.52%)
Jun 11, 2018
184.01
186.27
182.88
186.27
13,111
+2.26(+1.23%)
Jun 08, 2018
185.14
185.71
181.74
184.01
8,344
-0.57(-0.31%)
Jun 07, 2018
183.44
185.37
182.31
184.57
16,175
+1.70(+0.93%)
Jun 06, 2018
182.88
10,869
-1.70(-0.92%)
Jun 05, 2018
181.18
186.84
180.50
184.57
14,525
+4.53(+2.52%)
Jun 04, 2018
184.01
187.97
180.04
180.04
41,616
-3.96(-2.15%)
Jun 01, 2018
185.14
188.54
183.44
184.01
11,190
+0.00(+0.00%)
May 31, 2018
183.44
185.71
180.61
184.01
27,478
+0.57(+0.31%)
May 30, 2018
180.61
184.29
178.91
183.44
13,773
+3.40(+1.89%)
May 29, 2018
178.34
181.18
177.25
180.04
11,454
+0.00(+0.00%)
May 25, 2018
180.04
180.04
180.04
0
+1.70(+0.95%)
May 24, 2018
183.44
183.44
177.78
178.34
8,889
-3.96(-2.17%)
May 23, 2018
181.18
184.16
180.04
182.31
16,786
-1.13(-0.62%)
May 22, 2018
181.18
185.42
178.91
183.44
22,258
+2.83(+1.57%)
May 21, 2018
180.04
181.18
176.65
180.61
10,388
+2.27(+1.27%)
May 18, 2018
175.51
181.18
174.38
178.34
16,612
+3.40(+1.94%)
May 17, 2018
177.21
177.78
173.82
174.95
12,976
-0.57(-0.32%)
May 16, 2018
173.82
176.65
172.12
175.51
17,883
+1.70(+0.98%)
May 15, 2018
174.95
176.08
171.55
173.82
12,389
+0.00(+0.00%)
May 14, 2018
170.42
177.78
169.40
173.82
36,649
+3.40(+1.99%)
May 11, 2018
168.15
170.42
166.46
170.42
24,511
+3.40(+2.03%)
May 10, 2018
164.19
169.29
163.42
167.02
18,406
+2.83(+1.72%)
May 09, 2018
167.02
169.29
162.49
164.19
14,496
-1.13(-0.68%)
May 08, 2018
158.53
166.46
156.26
165.32
21,763
+5.66(+3.55%)
May 07, 2018
156.83
161.11
152.87
159.66
25,774
+1.98(+1.26%)
May 04, 2018
151.70
160.94
151.70
157.68
41,939
+3.26(+2.11%)
May 03, 2018
159.31
160.40
149.52
154.42
43,771
-4.89(-3.07%)
May 02, 2018
164.21
167.47
158.22
159.31
44,909
-6.53(-3.93%)
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
.