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 (%)
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%)
Aug 01, 2017 45.38 44.56 45.12 242,472 -0.08(-0.18%)
Jul 31, 2017 45.06 45.26 44.74 45.20 289,455 +0.15(+0.33%)
Jul 28, 2017 45.05 45.34 44.88 45.05 188,104 +0.01(+0.02%)
Jul 27, 2017 45.38 45.38 44.99 45.04 221,698 -0.25(-0.55%)
Jul 26, 2017 45.54 45.66 45.19 45.29 137,554 -0.26(-0.57%)
Jul 25, 2017 45.34 45.74 45.15 45.55 254,920 +0.43(+0.95%)
Jul 24, 2017 44.91 45.25 44.80 45.12 185,185 +0.21(+0.47%)
Jul 21, 2017 45.15 45.38 44.85 44.91 308,677 -0.19(-0.42%)
Jul 20, 2017 45.80 45.85 44.92 45.10 332,581 -0.49(-1.07%)
Jul 19, 2017 45.24 45.90 45.23 45.59 735,447 +0.09(+0.20%)
Jul 18, 2017 46.18 46.18 45.08 45.50 354,855 -0.14(-0.31%)
Jul 17, 2017 45.35 45.87 45.24 45.64 397,223 +0.34(+0.75%)
Jul 14, 2017 44.55 45.35 44.55 45.30 399,678 +0.87(+1.96%)
Jul 13, 2017 44.23 44.54 44.03 44.43 234,095 +0.04(+0.09%)
Jul 12, 2017 44.00 44.66 43.99 44.39 297,269 +0.63(+1.44%)
Jul 11, 2017 43.95 44.01 43.69 43.76 406,384 -0.19(-0.43%)
Jul 10, 2017 44.39 44.59 43.75 43.95 510,705 -0.49(-1.10%)
Jul 07, 2017 43.77 44.59 43.54 44.44 372,608 +0.67(+1.53%)
Jul 06, 2017 43.81 44.23 43.56 43.77 334,597 +0.18(+0.41%)
Jul 05, 2017 43.60 43.75 43.07 43.59 1,117,821 -0.10(-0.23%)
Jul 03, 2017 42.96 43.79 42.96 43.69 233,482 +0.79(+1.84%)
Jun 30, 2017 44.00 44.04 42.83 42.90 575,614 -0.85(-1.94%)
Jun 29, 2017 44.07 44.09 43.61 43.75 1,245,751 -0.14(-0.32%)
Jun 28, 2017 43.38 44.13 43.38 43.89 501,683 +0.54(+1.25%)
Jun 27, 2017 43.25 43.98 42.97 43.35 552,741 +0.25(+0.58%)
Jun 26, 2017 42.50 43.14 42.14 43.10 597,880 +0.77(+1.82%)
Jun 23, 2017 41.23 42.43 41.19 42.33 423,919 +1.25(+3.04%)
Jun 22, 2017 40.93 41.34 40.92 41.08 364,163 +0.08(+0.20%)
Jun 21, 2017 41.08 41.29 40.80 41.00 335,094 -0.20(-0.49%)
Jun 20, 2017 41.21 41.45 40.75 41.20 539,416 -0.32(-0.77%)
Jun 19, 2017 41.79 42.10 41.42 41.52 569,660 -0.09(-0.22%)
Jun 16, 2017 41.15 41.77 41.05 41.61 720,712 +0.51(+1.24%)
Jun 15, 2017 41.80 41.84 41.07 41.10 466,960 -0.75(-1.79%)
Jun 14, 2017 42.27 42.31 41.53 41.85 630,065 -0.23(-0.55%)
Jun 13, 2017 42.18 42.47 41.74 42.08 590,018 -0.17(-0.40%)
Jun 12, 2017 42.46 42.79 42.16 42.25 453,099 -0.09(-0.21%)
Jun 09, 2017 42.04 42.54 42.02 42.34 381,708 +0.30(+0.71%)
Jun 08, 2017 42.40 42.66 42.00 42.04 509,702 -0.42(-0.99%)
Jun 07, 2017 42.50 42.97 42.25 42.46 439,885 -0.11(-0.26%)
Jun 06, 2017 42.32 42.66 42.03 42.57 428,076 +0.29(+0.69%)
Jun 05, 2017 42.49 42.72 42.05 42.28 562,658 -0.27(-0.63%)
Jun 02, 2017 43.19 43.42 42.50 42.55 659,548 -0.70(-1.62%)
Jun 01, 2017 43.11 43.41 43.06 43.25 360,313 +0.11(+0.25%)
May 31, 2017 43.40 43.58 43.12 43.14 394,344 -0.35(-0.80%)
May 30, 2017 43.81 43.86 43.47 43.49 318,710 -0.39(-0.89%)
May 26, 2017 44.19 44.23 43.86 43.88 221,992 -0.15(-0.34%)
May 25, 2017 44.39 44.63 43.93 44.03 206,160 -0.38(-0.86%)
May 24, 2017 44.49 44.73 44.25 44.41 167,198 -0.09(-0.20%)
May 23, 2017 44.47 44.64 44.31 44.50 191,505 +0.21(+0.47%)
May 22, 2017 44.05 44.36 43.58 44.29 315,429 +0.59(+1.35%)
May 19, 2017 43.13 43.76 43.01 43.70 227,726 +0.64(+1.49%)
May 18, 2017 43.10 43.33 42.71 43.06 290,232 -0.10(-0.23%)
May 17, 2017 43.81 43.81 43.16 43.16 325,392 -0.58(-1.33%)
May 16, 2017 43.99 44.21 43.71 43.74 281,823 -0.19(-0.43%)
May 15, 2017 43.84 44.09 43.50 43.93 429,509 +0.64(+1.48%)
May 12, 2017 43.52 43.60 42.89 43.29 427,049 -0.25(-0.57%)
May 11, 2017 44.51 44.74 43.46 43.54 406,794 -1.08(-2.42%)
May 10, 2017 44.35 44.90 44.01 44.62 378,350 +0.44(+1.00%)
May 09, 2017 44.64 44.64 43.69 44.18 378,345 -0.52(-1.16%)
May 08, 2017 45.28 45.31 44.18 44.70 386,933 -0.39(-0.86%)
May 05, 2017 44.57 45.26 44.46 45.09 463,227 +0.66(+1.49%)
May 04, 2017 44.98 45.19 44.12 44.43 463,697 -0.66(-1.46%)
May 03, 2017 45.06 45.19 44.76 45.09 368,878 +0.08(+0.18%)
May 02, 2017 45.05 45.34 44.95 45.01 304,099 -0.04(-0.09%)
May 01, 2017 45.17 45.39 44.94 45.05 324,051 -0.10(-0.22%)
Apr 28, 2017 44.83 45.26 44.57 45.15 305,115 +0.60(+1.35%)
Apr 27, 2017 45.10 45.50 44.47 44.55 880,349 -0.69(-1.53%)
Apr 26, 2017 44.95 45.49 44.92 45.24 293,058 +0.16(+0.35%)
Apr 25, 2017 44.19 45.15 44.15 45.08 379,349 +0.78(+1.76%)
Apr 24, 2017 44.43 44.59 44.01 44.30 324,845 +0.17(+0.39%)
Apr 21, 2017 43.92 44.28 43.42 44.13 469,237 +0.30(+0.68%)
Apr 20, 2017 44.32 44.34 43.79 43.83 364,358 -0.42(-0.95%)
Apr 19, 2017 44.25 44.34 44.01 44.25 372,968 +0.08(+0.18%)
Apr 18, 2017 43.67 44.20 43.67 44.17 288,549 +0.22(+0.50%)
Apr 17, 2017 44.18 44.33 43.69 43.95 253,297 -0.18(-0.41%)
Apr 13, 2017 44.44 44.63 44.04 44.13 403,402 -0.31(-0.70%)
Apr 12, 2017 44.36 44.58 44.16 44.44 350,234 +0.09(+0.20%)
Apr 11, 2017 44.34 44.66 44.13 44.35 513,106 +0.25(+0.57%)
Apr 10, 2017 43.83 44.29 43.83 44.10 250,980 +0.29(+0.66%)
Apr 07, 2017 44.00 44.18 43.65 43.81 354,767 +0.07(+0.16%)
Apr 06, 2017 43.50 43.91 43.39 43.74 304,767 +0.41(+0.95%)
Apr 05, 2017 43.72 44.00 43.25 43.33 245,900 -0.11(-0.25%)
Apr 04, 2017 43.30 43.54 42.94 43.44 282,054 +0.10(+0.23%)
Apr 03, 2017 43.70 43.96 43.03 43.34 302,355 -0.32(-0.73%)
Mar 31, 2017 42.93 43.71 42.89 43.66 354,413 +0.75(+1.75%)
Mar 30, 2017 42.82 43.13 42.65 42.91 284,698 +0.17(+0.40%)
Mar 29, 2017 42.45 42.88 42.23 42.74 255,149 +0.53(+1.26%)
Mar 28, 2017 42.17 42.48 42.10 42.21 246,206 +0.08(+0.19%)
Mar 27, 2017 42.11 42.28 41.90 42.13 269,195 -0.15(-0.35%)
Mar 24, 2017 42.15 42.38 42.05 42.28 251,261 +0.18(+0.43%)
Mar 23, 2017 41.92 42.43 41.56 42.10 393,518 -0.13(-0.31%)
Mar 22, 2017 42.15 42.34 42.02 42.23 293,627 +0.04(+0.09%)
Mar 21, 2017 42.60 42.85 41.91 42.19 388,277 -0.43(-1.01%)
Mar 20, 2017 43.04 43.31 42.61 42.62 306,014 -0.46(-1.07%)
Mar 17, 2017 43.03 43.22 42.92 43.08 709,522 +0.05(+0.12%)
Mar 16, 2017 43.22 43.39 43.01 43.03 339,466 -0.05(-0.12%)
Mar 15, 2017 42.71 43.16 42.62 43.08 431,194 +0.47(+1.10%)
Mar 14, 2017 42.77 43.10 42.50 42.61 527,746 -0.50(-1.16%)
Mar 13, 2017 42.90 43.35 42.83 43.11 546,002 +0.06(+0.14%)
Mar 10, 2017 43.22 43.33 42.68 43.05 537,196 +0.31(+0.73%)
Mar 09, 2017 42.77 43.03 42.42 42.74 684,977 -0.22(-0.51%)
Mar 08, 2017 43.63 43.76 42.92 42.96 519,567 -0.71(-1.63%)
Mar 07, 2017 43.90 43.91 43.56 43.67 416,055 -0.35(-0.80%)
Mar 06, 2017 44.00 44.16 43.67 44.02 426,237 -0.06(-0.14%)
Mar 03, 2017 44.03 44.15 43.95 44.08 358,971 +0.12(+0.27%)
Mar 02, 2017 44.15 44.30 43.39 43.96 627,246 -0.54(-1.21%)
Mar 01, 2017 45.00 45.10 44.34 44.50 579,267 -0.23(-0.51%)
Feb 28, 2017 44.75 45.06 44.53 44.73 439,601 +0.22(+0.49%)
Feb 27, 2017 44.86 44.97 44.42 44.51 453,760 -0.37(-0.82%)
Feb 24, 2017 45.00 45.34 44.72 44.88 346,479 -0.31(-0.69%)
Feb 23, 2017 45.46 45.49 44.95 45.19 354,974 +0.06(+0.13%)
Feb 22, 2017 45.23 45.28 44.90 45.13 364,818 -0.40(-0.88%)
Feb 21, 2017 45.53 45.77 45.39 45.53 455,476 +0.00(+0.00%)
Feb 17, 2017 45.53 45.53 45.53 0 +0.46(+1.02%)
Feb 16, 2017 45.25 45.25 44.75 45.07 840,389 -0.18(-0.40%)
Feb 15, 2017 44.81 45.25 44.52 45.25 720,480 -0.25(-0.55%)
Feb 14, 2017 45.53 45.55 44.95 45.50 715,670 +0.15(+0.33%)
Feb 13, 2017 45.59 45.59 45.25 45.35 893,397 +0.03(+0.07%)
Feb 10, 2017 45.83 45.88 45.32 45.32 819,007 -0.24(-0.53%)
Feb 09, 2017 45.68 45.74 45.42 45.56 641,451 +0.23(+0.51%)
Feb 08, 2017 45.50 45.75 45.19 45.33 596,347 -0.18(-0.40%)
Feb 07, 2017 46.02 46.24 45.41 45.51 391,410 -0.59(-1.28%)
Feb 06, 2017 45.60 46.23 45.52 46.10 400,783 +0.28(+0.61%)
Feb 03, 2017 45.10 45.90 45.02 45.82 638,099 +0.66(+1.46%)
Feb 02, 2017 45.20 45.32 44.80 45.16 289,926 -0.04(-0.09%)
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.