FinancialContent is the trusted provider of stock market information to the media industry.
Spectra Energy Partners LP (NY: SEP)
35.40 USD  UNCHANGED
Last Price  /  Updated: 5:44 PM EST, Dec 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.74 37.09 36.55 36.97 377,691 +0.26(+0.71%)
Jul 30, 2018 36.25 36.84 36.25 36.71 420,678 +0.47(+1.30%)
Jul 27, 2018 36.26 36.63 35.91 36.24 808,300 -0.03(-0.08%)
Jul 26, 2018 36.25 36.51 36.06 36.27 427,899 -0.13(-0.36%)
Jul 25, 2018 36.15 36.56 36.02 36.40 513,678 +0.36(+1.00%)
Jul 24, 2018 35.80 36.30 35.80 36.04 673,534 +0.26(+0.73%)
Jul 23, 2018 35.99 36.11 35.31 35.78 613,606 -0.24(-0.67%)
Jul 20, 2018 36.64 37.05 35.73 36.02 1,613,107 -0.48(-1.32%)
Jul 19, 2018 36.56 37.32 36.05 36.50 4,516,224 +1.87(+5.40%)
Jul 18, 2018 34.50 34.79 34.01 34.63 1,338,998 +0.03(+0.09%)
Jul 17, 2018 35.32 35.32 34.56 34.60 503,069 -0.84(-2.37%)
Jul 16, 2018 35.55 35.67 35.10 35.44 453,534 -0.24(-0.67%)
Jul 13, 2018 35.89 35.89 35.53 35.68 590,503 -0.13(-0.36%)
Jul 12, 2018 35.20 35.87 35.01 35.81 708,451 +0.69(+1.96%)
Jul 11, 2018 35.27 35.57 34.96 35.12 553,558 -0.41(-1.15%)
Jul 10, 2018 35.33 35.65 35.30 35.53 718,677 +0.18(+0.51%)
Jul 09, 2018 35.69 35.69 35.21 35.35 559,687 -0.19(-0.53%)
Jul 06, 2018 34.90 35.58 34.72 35.54 430,316 +0.60(+1.72%)
Jul 05, 2018 35.66 35.99 34.85 34.94 687,957 -0.18(-0.51%)
Jul 03, 2018 35.12 35.12 35.12 0 +0.19(+0.54%)
Jul 02, 2018 35.29 35.40 34.54 34.93 865,803 -0.49(-1.38%)
Jun 29, 2018 35.98 35.42 1,862,498 +2.38(+7.20%)
Jun 28, 2018 31.50 33.56 31.43 33.04 1,219,091 +1.54(+4.89%)
Jun 27, 2018 32.20 32.30 31.43 31.50 779,576 -0.53(-1.65%)
Jun 26, 2018 31.05 32.19 31.05 32.03 752,233 +0.93(+2.99%)
Jun 25, 2018 31.51 31.51 31.02 31.10 857,924 -0.37(-1.18%)
Jun 22, 2018 31.46 31.62 31.22 31.47 1,696,549 +0.41(+1.32%)
Jun 21, 2018 31.53 31.53 31.04 31.06 563,206 -0.51(-1.62%)
Jun 20, 2018 31.43 31.82 31.39 31.57 847,450 +0.21(+0.67%)
Jun 19, 2018 31.56 31.57 31.30 31.36 771,048 -0.29(-0.92%)
Jun 18, 2018 31.35 31.74 31.35 31.65 875,858 +0.20(+0.64%)
Jun 15, 2018 31.81 31.34 31.45 2,364,314 -0.36(-1.13%)
Jun 14, 2018 31.56 32.05 31.56 31.81 1,408,463 +0.22(+0.70%)
Jun 13, 2018 31.92 32.09 31.51 31.59 1,205,437 -0.33(-1.03%)
Jun 12, 2018 31.81 31.96 31.51 31.92 709,092 +0.22(+0.69%)
Jun 11, 2018 30.43 31.83 30.43 31.70 806,141 +1.07(+3.49%)
Jun 08, 2018 30.72 30.79 30.46 30.63 741,571 -0.10(-0.33%)
Jun 07, 2018 30.28 30.77 30.28 30.73 1,715,288 +0.46(+1.52%)
Jun 06, 2018 30.14 30.27 1,198,977 -0.61(-1.98%)
Jun 05, 2018 30.42 30.96 30.40 30.88 1,133,923 +0.48(+1.58%)
Jun 04, 2018 30.07 30.61 30.07 30.40 1,253,785 +0.36(+1.20%)
Jun 01, 2018 30.20 30.37 29.89 30.04 683,778 -0.10(-0.33%)
May 31, 2018 30.25 30.42 30.07 30.14 989,270 -0.14(-0.46%)
May 30, 2018 30.23 30.32 30.09 30.28 3,063,593 +0.24(+0.80%)
May 29, 2018 30.40 30.48 29.96 30.04 865,588 -0.52(-1.70%)
May 25, 2018 30.56 30.56 30.56 0 -0.29(-0.94%)
May 24, 2018 30.83 30.99 30.63 30.85 1,054,948 -0.08(-0.26%)
May 23, 2018 30.70 31.14 30.61 30.93 2,081,220 -0.02(-0.06%)
May 22, 2018 31.50 31.69 30.82 30.95 3,864,734 -0.44(-1.40%)
May 21, 2018 31.65 31.88 31.31 31.39 2,370,235 -0.28(-0.88%)
May 18, 2018 32.74 32.74 31.53 31.67 2,315,620 -1.82(-5.43%)
May 17, 2018 33.21 33.51 33.00 33.49 2,840,820 +0.39(+1.18%)
May 16, 2018 33.23 33.45 33.08 33.10 499,789 -0.08(-0.24%)
May 15, 2018 33.30 33.67 33.09 33.18 492,781 -0.12(-0.36%)
May 14, 2018 33.23 33.74 33.11 33.30 582,070 +0.33(+1.00%)
May 11, 2018 33.21 33.44 32.91 32.97 537,080 -0.22(-0.66%)
May 10, 2018 34.96 35.00 32.66 33.19 681,631 +0.53(+1.62%)
May 09, 2018 32.20 32.90 32.13 32.66 573,497 +0.53(+1.65%)
May 08, 2018 31.92 32.24 31.20 32.13 487,760 +0.63(+2.00%)
May 07, 2018 31.65 32.33 31.44 31.50 528,834 -0.17(-0.54%)
May 04, 2018 31.30 31.90 31.18 31.67 576,685 +0.34(+1.09%)
May 03, 2018 33.20 33.39 31.16 31.33 1,005,013 -1.85(-5.58%)
May 02, 2018 36.05 36.09 33.14 33.18 1,446,327 -2.86(-7.94%)
May 01, 2018 35.61 36.22 35.60 36.04 294,620 +0.39(+1.09%)
Apr 30, 2018 35.24 36.00 35.00 35.65 514,173 +0.42(+1.19%)
Apr 27, 2018 35.60 35.60 34.88 35.23 366,598 -0.36(-1.01%)
Apr 26, 2018 35.62 35.78 35.30 35.59 431,809 +0.15(+0.42%)
Apr 25, 2018 34.91 35.53 34.71 35.44 301,271 +0.24(+0.68%)
Apr 24, 2018 35.50 35.50 34.62 35.20 477,504 -0.15(-0.42%)
Apr 23, 2018 34.72 35.56 34.62 35.35 364,991 +0.73(+2.11%)
Apr 20, 2018 34.39 34.91 34.35 34.62 287,664 -0.13(-0.37%)
Apr 19, 2018 34.86 35.30 34.30 34.75 316,462 -0.11(-0.32%)
Apr 18, 2018 35.41 35.74 34.84 34.86 390,056 -0.43(-1.22%)
Apr 17, 2018 34.85 36.32 34.83 35.29 597,135 +0.47(+1.35%)
Apr 16, 2018 33.72 34.98 33.67 34.82 747,318 +1.12(+3.32%)
Apr 13, 2018 33.65 33.91 33.16 33.70 517,395 -0.23(-0.68%)
Apr 12, 2018 34.15 34.49 33.63 33.93 358,311 -0.22(-0.64%)
Apr 11, 2018 33.81 34.19 33.59 34.15 387,454 +0.34(+1.01%)
Apr 10, 2018 32.90 33.90 32.89 33.81 366,340 +1.11(+3.39%)
Apr 09, 2018 33.69 33.69 32.36 32.70 865,871 -0.20(-0.61%)
Apr 06, 2018 33.25 33.41 32.55 32.90 705,873 -0.50(-1.50%)
Apr 05, 2018 33.12 33.75 33.00 33.40 525,247 +0.36(+1.09%)
Apr 04, 2018 32.81 33.27 32.45 33.04 378,633 -0.04(-0.12%)
Apr 03, 2018 33.49 33.56 32.34 33.08 635,837 -0.15(-0.45%)
Apr 02, 2018 33.60 33.72 32.70 33.23 586,559 -0.41(-1.22%)
Mar 29, 2018 33.64 33.64 33.64 0 +0.70(+2.13%)
Mar 28, 2018 32.62 33.22 32.24 32.94 767,377 +0.33(+1.01%)
Mar 27, 2018 33.36 33.50 32.17 32.61 687,319 -0.48(-1.45%)
Mar 26, 2018 32.81 33.26 32.45 33.09 967,263 +0.76(+2.35%)
Mar 23, 2018 32.74 32.94 32.12 32.33 961,922 -0.41(-1.25%)
Mar 22, 2018 33.51 33.65 32.70 32.74 1,048,769 -0.96(-2.85%)
Mar 21, 2018 34.16 34.18 33.55 33.70 982,484 -0.30(-0.88%)
Mar 20, 2018 35.10 35.34 33.68 34.00 1,131,074 -1.01(-2.88%)
Mar 19, 2018 36.19 36.26 33.97 35.01 1,604,787 -1.25(-3.45%)
Mar 16, 2018 36.08 37.57 35.99 36.26 2,666,924 +0.77(+2.17%)
Mar 15, 2018 39.91 40.13 33.53 35.49 3,904,293 -4.31(-10.83%)
Mar 14, 2018 40.83 40.89 39.61 39.80 503,429 -0.85(-2.09%)
Mar 13, 2018 39.95 40.76 39.76 40.65 677,156 +0.80(+2.01%)
Mar 12, 2018 39.00 39.92 38.94 39.85 548,167 +0.90(+2.31%)
Mar 09, 2018 38.77 39.22 38.58 38.95 503,885 +0.36(+0.93%)
Mar 08, 2018 38.68 38.73 38.25 38.59 415,705 +0.15(+0.39%)
Mar 07, 2018 38.69 38.19 38.44 513,577 -0.07(-0.18%)
Mar 06, 2018 38.77 39.00 38.36 38.51 596,230 -0.31(-0.80%)
Mar 05, 2018 38.94 39.14 38.69 38.82 354,981 -0.18(-0.46%)
Mar 02, 2018 39.26 39.54 38.92 39.00 795,010 -0.55(-1.39%)
Mar 01, 2018 39.29 39.93 39.21 39.55 488,562 +0.26(+0.66%)
Feb 28, 2018 39.81 39.97 39.29 39.29 696,939 -0.30(-0.76%)
Feb 27, 2018 39.67 40.00 39.46 39.59 821,719 -0.21(-0.53%)
Feb 26, 2018 39.32 39.93 39.26 39.80 580,550 +0.48(+1.22%)
Feb 23, 2018 39.33 39.51 39.10 39.32 465,492 +0.23(+0.59%)
Feb 22, 2018 39.05 39.09 631,975 -0.58(-1.46%)
Feb 21, 2018 40.20 40.64 39.63 39.67 613,755 -0.62(-1.54%)
Feb 20, 2018 39.81 40.85 39.75 40.29 433,129 +0.43(+1.08%)
Feb 16, 2018 39.86 39.86 39.86 0 -1.16(-2.83%)
Feb 15, 2018 41.44 40.75 41.02 656,280 +0.42(+1.03%)
Feb 14, 2018 41.08 41.43 40.50 40.60 518,301 -0.75(-1.81%)
Feb 13, 2018 41.07 41.99 40.85 41.35 373,865 +0.28(+0.68%)
Feb 12, 2018 40.55 41.67 40.29 41.07 295,587 +0.62(+1.53%)
Feb 09, 2018 41.47 41.59 39.50 40.45 829,612 -0.60(-1.46%)
Feb 08, 2018 42.74 42.94 40.98 41.05 371,139 -1.56(-3.66%)
Feb 07, 2018 42.60 42.82 41.87 42.61 363,089 -0.30(-0.70%)
Feb 06, 2018 41.16 43.00 41.14 42.91 475,793 +1.11(+2.66%)
Feb 05, 2018 41.93 42.80 41.02 41.80 482,477 -0.41(-0.97%)
Feb 02, 2018 42.70 42.76 42.10 42.21 854,113 -0.59(-1.38%)
Feb 01, 2018 42.72 43.22 42.57 42.80 469,187 +0.06(+0.14%)
Jan 31, 2018 43.00 43.11 42.51 42.74 505,287 -0.11(-0.26%)
Jan 30, 2018 42.78 43.19 42.71 42.85 622,153 -0.15(-0.35%)
Jan 29, 2018 43.18 43.47 43.00 43.00 739,623 -0.35(-0.81%)
Jan 26, 2018 43.54 43.55 43.19 43.35 897,193 +0.08(+0.18%)
Jan 25, 2018 43.13 43.54 43.12 43.27 554,748 +0.28(+0.65%)
Jan 24, 2018 43.53 43.68 42.76 42.99 487,951 -0.47(-1.08%)
Jan 23, 2018 43.69 43.77 43.10 43.46 397,224 +0.06(+0.14%)
Jan 22, 2018 43.00 43.48 42.64 43.40 950,584 +0.81(+1.90%)
Jan 19, 2018 42.50 42.73 42.25 42.59 451,413 +0.00(+0.00%)
Jan 18, 2018 43.31 43.46 42.43 42.59 354,761 -0.58(-1.34%)
Jan 17, 2018 43.73 43.99 43.09 43.17 314,442 -0.50(-1.14%)
Jan 16, 2018 43.93 44.39 43.50 43.67 586,533 -0.01(-0.02%)
Jan 12, 2018 43.68 43.68 43.68 0 +0.87(+2.03%)
Jan 11, 2018 42.00 42.92 41.94 42.81 573,787 +0.62(+1.47%)
Jan 10, 2018 42.56 42.83 41.91 42.19 544,910 +0.19(+0.45%)
Jan 09, 2018 41.71 42.05 41.52 42.00 411,092 +0.26(+0.62%)
Jan 08, 2018 41.75 41.94 41.20 41.74 383,190 +0.15(+0.36%)
Jan 05, 2018 42.34 42.36 41.36 41.59 369,904 -0.77(-1.82%)
Jan 04, 2018 42.28 42.50 42.08 42.36 294,228 +0.21(+0.50%)
Jan 03, 2018 41.49 42.40 41.32 42.15 544,908 +0.83(+2.01%)
Jan 02, 2018 39.86 41.33 39.71 41.32 519,953 +1.78(+4.50%)
Dec 29, 2017 39.54 39.54 39.54 0 -1.59(-3.87%)
Dec 28, 2017 41.25 41.46 40.81 41.13 736,829 -0.15(-0.36%)
Dec 27, 2017 41.56 41.56 41.21 41.28 406,556 -0.28(-0.67%)
Dec 26, 2017 41.33 41.87 41.25 41.56 267,207 +0.19(+0.46%)
Dec 22, 2017 40.75 41.39 40.61 41.37 668,510 +0.54(+1.32%)
Dec 21, 2017 40.33 41.10 40.10 40.83 582,117 +0.38(+0.94%)
Dec 20, 2017 40.66 40.79 39.92 40.45 820,843 -0.59(-1.44%)
Dec 19, 2017 41.71 41.71 41.01 41.04 383,305 -0.67(-1.61%)
Dec 18, 2017 41.85 42.10 41.49 41.71 501,341 +0.01(+0.02%)
Dec 15, 2017 42.50 42.58 41.55 41.70 1,004,298 -0.71(-1.67%)
Dec 14, 2017 41.96 42.59 41.92 42.41 746,533 +0.36(+0.86%)
Dec 13, 2017 42.37 42.50 41.80 42.05 441,470 -0.32(-0.76%)
Dec 12, 2017 42.30 42.99 41.74 42.37 499,695 +0.16(+0.38%)
Dec 11, 2017 41.02 42.27 41.00 42.21 542,493 +1.21(+2.95%)
Dec 08, 2017 41.04 41.15 40.69 41.00 426,238 +0.17(+0.42%)
Dec 07, 2017 40.55 41.07 39.75 40.83 395,297 +0.66(+1.64%)
Dec 06, 2017 40.18 40.40 39.65 40.17 622,604 +0.01(+0.02%)
Dec 05, 2017 40.51 40.99 40.07 40.16 458,858 -0.25(-0.62%)
Dec 04, 2017 41.15 41.15 40.40 40.41 545,833 -0.69(-1.68%)
Dec 01, 2017 40.77 41.13 40.38 41.10 561,312 +0.18(+0.44%)
Nov 30, 2017 39.45 41.03 39.25 40.92 1,284,824 +2.08(+5.36%)
Nov 29, 2017 39.42 39.44 38.47 38.84 695,069 -0.51(-1.30%)
Nov 28, 2017 39.69 39.69 39.20 39.35 459,711 -0.19(-0.48%)
Nov 27, 2017 39.91 40.34 39.35 39.54 576,977 -0.46(-1.15%)
Nov 24, 2017 40.25 40.49 40.00 40.00 217,722 -0.25(-0.62%)
Nov 22, 2017 40.14 40.67 39.92 40.25 463,146 +0.10(+0.25%)
Nov 21, 2017 40.79 40.83 39.94 40.15 551,713 -0.50(-1.23%)
Nov 20, 2017 40.85 40.99 40.41 40.65 584,064 -0.20(-0.49%)
Nov 17, 2017 41.39 41.69 40.40 40.85 726,063 -0.61(-1.47%)
Nov 16, 2017 40.68 41.52 40.46 41.46 546,131 +0.85(+2.09%)
Nov 15, 2017 40.00 40.75 39.85 40.61 357,325 +0.51(+1.27%)
Nov 14, 2017 40.00 40.35 39.78 40.10 713,306 +0.05(+0.12%)
Nov 13, 2017 40.83 40.94 40.01 40.05 583,756 -0.90(-2.20%)
Nov 10, 2017 41.43 41.69 40.84 40.95 360,040 -1.07(-2.55%)
Nov 09, 2017 41.60 42.33 41.57 42.02 336,336 +0.38(+0.91%)
Nov 08, 2017 42.70 42.78 41.57 41.64 437,341 -1.05(-2.46%)
Nov 07, 2017 43.00 43.00 42.37 42.69 511,078 -0.30(-0.70%)
Nov 06, 2017 42.83 43.00 42.38 42.99 272,448 +0.35(+0.82%)
Nov 03, 2017 43.35 43.35 42.42 42.64 494,368 -0.65(-1.50%)
Nov 02, 2017 44.54 45.00 42.80 43.29 321,504 -0.38(-0.87%)
Nov 01, 2017 43.28 43.77 43.01 43.67 249,389 +0.55(+1.28%)
Oct 31, 2017 42.85 43.38 42.50 43.12 359,695 +0.33(+0.77%)
Oct 30, 2017 42.46 43.21 42.44 42.79 349,573 +0.32(+0.75%)
Oct 27, 2017 41.28 42.50 41.26 42.47 534,298 +1.26(+3.06%)
Oct 26, 2017 41.58 41.76 41.00 41.21 530,252 -0.27(-0.65%)
Oct 25, 2017 42.37 42.47 41.19 41.48 694,941 -0.83(-1.96%)
Oct 24, 2017 42.67 42.74 41.88 42.31 412,178 -0.08(-0.19%)
Oct 23, 2017 42.85 43.00 42.18 42.39 437,136 -0.44(-1.03%)
Oct 20, 2017 43.66 43.66 42.76 42.83 267,415 -0.63(-1.45%)
Oct 19, 2017 43.14 43.55 43.14 43.46 205,648 -0.03(-0.07%)
Oct 18, 2017 43.82 44.05 43.11 43.49 347,158 -0.48(-1.09%)
Oct 17, 2017 43.72 44.16 43.65 43.97 307,464 -0.41(-0.92%)
Oct 16, 2017 44.91 45.04 44.35 44.38 158,108 -0.30(-0.67%)
Oct 13, 2017 45.18 45.18 44.38 44.68 225,822 -0.27(-0.60%)
Oct 12, 2017 45.05 45.09 44.70 44.95 272,862 -0.19(-0.42%)
Oct 11, 2017 45.23 45.23 44.87 45.14 262,909 +0.10(+0.22%)
Oct 10, 2017 45.10 44.82 45.04 423,651 -0.06(-0.13%)
Oct 09, 2017 45.59 45.70 45.10 45.10 210,587 -0.39(-0.86%)
Oct 06, 2017 45.36 45.58 44.97 45.49 286,934 +0.03(+0.07%)
Oct 05, 2017 44.83 45.58 44.57 45.46 207,003 +0.69(+1.54%)
Oct 04, 2017 44.94 45.02 44.44 44.77 342,507 -0.01(-0.02%)
Oct 03, 2017 44.51 45.07 44.38 44.78 274,425 +0.13(+0.29%)
Oct 02, 2017 44.00 44.68 43.95 44.65 422,752 +0.27(+0.61%)
Sep 29, 2017 44.18 44.76 44.11 44.38 906,176 +0.53(+1.21%)
Sep 28, 2017 44.22 44.22 43.40 43.85 334,065 -0.27(-0.61%)
Sep 27, 2017 44.55 44.58 43.99 44.12 439,190 -0.41(-0.92%)
Sep 26, 2017 44.84 44.84 44.24 44.53 225,482 -0.31(-0.69%)
Sep 25, 2017 43.87 45.04 43.51 44.84 662,244 +1.01(+2.30%)
Sep 22, 2017 43.48 43.95 43.37 43.83 273,970 +0.28(+0.64%)
Sep 21, 2017 43.74 43.85 43.21 43.55 301,961 -0.23(-0.53%)
Sep 20, 2017 44.34 44.54 43.78 43.78 363,101 -0.52(-1.17%)
Sep 19, 2017 44.45 44.60 44.11 44.30 215,932 -0.12(-0.27%)
Sep 18, 2017 44.48 44.76 44.34 44.42 349,434 +0.02(+0.05%)
Sep 15, 2017 44.52 44.63 44.15 44.40 328,593 -0.10(-0.22%)
Sep 14, 2017 44.70 44.70 44.03 44.50 338,121 +0.05(+0.11%)
Sep 13, 2017 44.46 44.57 44.25 44.45 224,141 +0.07(+0.16%)
Sep 12, 2017 44.25 44.49 44.20 44.38 132,761 +0.23(+0.52%)
Sep 11, 2017 44.04 44.33 43.82 44.15 112,825 +0.25(+0.57%)
Sep 08, 2017 44.27 44.35 43.72 43.90 203,045 -0.42(-0.95%)
Sep 07, 2017 44.67 44.67 44.21 44.32 189,253 -0.27(-0.61%)
Sep 06, 2017 44.40 44.64 44.13 44.59 191,216 +0.32(+0.72%)
Sep 05, 2017 44.53 44.59 43.94 44.27 176,285 -0.06(-0.14%)
Sep 01, 2017 44.39 44.45 43.97 44.33 156,341 +0.00(+0.00%)
Aug 31, 2017 43.94 44.47 43.55 44.33 304,551 +0.63(+1.44%)
Aug 30, 2017 43.87 43.99 43.34 43.70 321,435 -0.19(-0.43%)
Aug 29, 2017 43.58 43.93 43.19 43.89 264,667 +0.27(+0.62%)
Aug 28, 2017 43.72 43.85 43.58 43.62 336,871 +0.04(+0.09%)
Aug 25, 2017 43.61 43.75 43.26 43.58 203,218 +0.13(+0.30%)
Aug 24, 2017 43.60 43.80 43.36 43.45 245,771 -0.09(-0.21%)
Aug 23, 2017 43.09 43.56 42.85 43.54 238,800 +0.43(+1.00%)
Aug 22, 2017 42.70 43.26 42.51 43.11 306,222 +0.55(+1.29%)
Aug 21, 2017 43.40 43.52 42.52 42.56 319,038 -0.88(-2.03%)
Aug 18, 2017 43.42 43.58 43.29 43.44 144,704 -0.08(-0.18%)
Aug 17, 2017 43.35 43.67 43.24 43.52 184,883 +0.14(+0.32%)
Aug 16, 2017 43.88 43.96 43.26 43.38 414,454 -0.42(-0.96%)
Aug 15, 2017 44.50 44.50 43.60 43.80 348,779 -0.58(-1.31%)
Aug 14, 2017 44.50 44.94 44.37 44.38 471,061 -0.09(-0.20%)
Aug 11, 2017 43.84 44.58 43.84 44.47 566,587 -0.41(-0.91%)
Aug 10, 2017 45.05 45.33 44.80 44.88 329,345 -0.17(-0.38%)
Aug 09, 2017 44.92 45.20 44.82 45.05 339,518 +0.27(+0.60%)
Aug 08, 2017 45.53 45.73 44.63 44.78 435,564 -0.92(-2.01%)
Aug 07, 2017 46.15 46.24 45.68 45.70 197,851 -0.31(-0.67%)
Aug 04, 2017 46.47 45.72 46.01 365,534 +0.29(+0.63%)
Aug 03, 2017 45.50 46.10 45.38 45.72 450,749 +0.18(+0.40%)
Aug 02, 2017 44.90 45.57 44.57 45.54 416,774 +0.42(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.