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, 2008 23.55 23.70 23.55 23.69 20,496 +0.03(+0.13%)
Jul 30, 2008 23.56 24.00 23.40 23.66 35,878 -0.04(-0.17%)
Jul 29, 2008 23.70 24.09 23.67 23.70 12,200 +0.14(+0.59%)
Jul 28, 2008 23.47 23.67 23.40 23.56 20,430 +0.09(+0.38%)
Jul 25, 2008 23.41 23.84 23.14 23.47 27,655 +0.07(+0.30%)
Jul 24, 2008 23.20 23.79 23.13 23.40 41,638 +0.00(+0.00%)
Jul 23, 2008 23.26 23.50 23.14 23.40 19,468 -0.01(-0.04%)
Jul 22, 2008 23.38 23.67 23.18 23.41 24,831 +0.17(+0.73%)
Jul 21, 2008 23.20 23.45 22.99 23.24 69,073 +0.04(+0.17%)
Jul 18, 2008 23.88 24.18 23.08 23.20 41,833 -0.93(-3.85%)
Jul 17, 2008 23.90 25.00 23.65 24.13 45,445 +0.53(+2.25%)
Jul 16, 2008 23.25 23.62 22.89 23.60 46,100 +0.06(+0.25%)
Jul 15, 2008 23.60 23.60 22.71 23.54 58,119 +0.09(+0.38%)
Jul 14, 2008 23.32 23.60 23.25 23.45 20,500 +0.15(+0.64%)
Jul 11, 2008 22.58 23.46 22.53 23.30 23,756 +0.24(+1.04%)
Jul 10, 2008 22.55 23.08 22.50 23.06 14,544 +0.30(+1.32%)
Jul 09, 2008 22.64 23.22 22.64 22.76 31,144 +0.04(+0.18%)
Jul 08, 2008 22.50 23.00 22.49 22.72 41,076 +0.02(+0.09%)
Jul 07, 2008 23.06 23.06 22.34 22.70 28,876 -0.29(-1.26%)
Jul 04, 2008 23.33 23.33 22.85 22.99 16,416 +0.00(+0.00%)
Jul 03, 2008 23.33 23.33 22.85 22.99 16,416 -0.17(-0.73%)
Jul 02, 2008 23.05 23.35 22.88 23.16 30,762 +0.00(+0.00%)
Jul 01, 2008 23.30 23.45 22.90 23.16 55,360 +0.11(+0.48%)
Jun 30, 2008 23.62 23.77 22.84 23.05 39,719 -0.42(-1.79%)
Jun 27, 2008 23.62 23.70 23.24 23.47 24,684 -0.12(-0.51%)
Jun 26, 2008 23.60 23.85 23.30 23.59 40,468 -0.21(-0.88%)
Jun 25, 2008 23.80 23.87 23.54 23.80 43,479 +0.10(+0.42%)
Jun 24, 2008 23.40 23.80 23.33 23.70 16,009 +0.00(+0.00%)
Jun 23, 2008 23.25 23.75 23.25 23.70 44,998 +0.60(+2.60%)
Jun 20, 2008 23.80 24.00 23.10 23.10 55,434 -0.89(-3.71%)
Jun 19, 2008 24.15 24.45 23.95 23.99 29,627 -0.21(-0.87%)
Jun 18, 2008 24.26 24.52 24.17 24.20 50,737 -0.10(-0.41%)
Jun 17, 2008 24.55 24.55 24.20 24.30 57,286 -0.10(-0.41%)
Jun 16, 2008 24.77 24.94 24.30 24.40 44,814 -0.36(-1.45%)
Jun 13, 2008 24.35 24.91 24.35 24.76 31,250 +0.26(+1.06%)
Jun 12, 2008 24.58 24.79 24.34 24.50 43,207 -0.30(-1.21%)
Jun 11, 2008 24.79 24.93 24.52 24.80 35,917 +0.16(+0.65%)
Jun 10, 2008 24.50 24.93 24.43 24.64 32,072 -0.16(-0.65%)
Jun 09, 2008 24.70 25.30 24.69 24.80 53,610 +0.22(+0.90%)
Jun 06, 2008 25.66 25.99 24.58 24.58 50,641 -0.94(-3.68%)
Jun 05, 2008 25.25 25.75 25.01 25.52 41,800 +0.13(+0.51%)
Jun 04, 2008 25.38 25.63 25.12 25.39 27,974 -0.20(-0.78%)
Jun 03, 2008 25.14 25.73 25.04 25.59 76,191 +0.41(+1.63%)
Jun 02, 2008 24.74 25.21 24.63 25.18 39,324 +0.43(+1.74%)
May 30, 2008 24.42 25.00 24.42 24.75 29,777 +0.21(+0.86%)
May 29, 2008 23.98 24.78 23.77 24.54 35,228 +0.36(+1.49%)
May 28, 2008 24.00 24.18 23.80 24.18 33,001 +0.08(+0.33%)
May 27, 2008 24.77 24.83 24.00 24.10 38,719 -0.51(-2.07%)
May 26, 2008 24.61 24.69 24.43 24.61 0 +0.00(+0.00%)
May 23, 2008 24.61 24.69 24.43 24.61 44,116 +0.01(+0.04%)
May 22, 2008 24.89 24.93 24.51 24.60 24,178 -0.32(-1.28%)
May 21, 2008 24.95 25.00 24.67 24.92 43,194 -0.03(-0.12%)
May 20, 2008 24.94 25.00 24.82 24.95 37,718 +0.01(+0.04%)
May 19, 2008 25.09 25.17 24.65 24.94 43,865 -0.05(-0.20%)
May 16, 2008 26.15 26.15 24.59 24.99 27,704 -0.20(-0.79%)
May 15, 2008 25.20 25.49 24.73 25.19 47,197 +0.07(+0.28%)
May 14, 2008 24.41 25.12 24.41 25.12 48,592 +0.42(+1.70%)
May 13, 2008 24.55 25.00 24.37 24.70 51,937 +0.01(+0.04%)
May 12, 2008 24.99 24.99 24.32 24.69 81,534 +0.47(+1.94%)
May 09, 2008 23.80 24.22 23.80 24.22 89,683 +0.42(+1.76%)
May 08, 2008 23.90 24.00 23.75 23.80 56,484 +0.00(+0.00%)
May 07, 2008 24.20 24.45 23.80 23.80 33,107 -0.37(-1.53%)
May 06, 2008 23.99 24.40 23.99 24.17 34,610 +0.19(+0.79%)
May 05, 2008 24.97 24.97 23.91 23.98 19,782 -0.12(-0.50%)
May 02, 2008 24.19 24.47 23.99 24.10 39,640 +0.08(+0.33%)
May 01, 2008 24.10 24.17 23.96 24.02 17,956 -0.35(-1.44%)
Apr 30, 2008 24.49 24.58 24.23 24.37 20,971 -0.14(-0.57%)
Apr 29, 2008 24.59 24.70 24.05 24.51 29,020 +0.40(+1.66%)
Apr 28, 2008 24.15 24.31 24.02 24.11 32,842 +0.01(+0.04%)
Apr 25, 2008 24.02 24.21 24.02 24.10 25,581 -0.06(-0.25%)
Apr 24, 2008 24.68 24.68 24.00 24.16 26,819 -0.05(-0.21%)
Apr 23, 2008 24.54 24.69 24.19 24.21 16,700 -0.25(-1.02%)
Apr 22, 2008 24.67 24.69 24.42 24.46 14,600 -0.11(-0.45%)
Apr 21, 2008 24.62 24.90 24.51 24.57 14,600 +0.07(+0.29%)
Apr 18, 2008 24.25 24.84 24.06 24.50 20,202 +0.37(+1.53%)
Apr 17, 2008 24.02 24.44 23.90 24.13 26,627 +0.13(+0.54%)
Apr 16, 2008 23.81 24.42 23.81 24.00 50,919 +0.19(+0.80%)
Apr 15, 2008 24.16 24.16 23.74 23.81 51,291 -0.22(-0.92%)
Apr 14, 2008 24.45 24.45 23.74 24.03 23,705 -0.30(-1.23%)
Apr 11, 2008 24.43 24.68 24.03 24.33 23,900 -0.20(-0.82%)
Apr 10, 2008 24.47 24.77 23.65 24.53 60,485 +0.23(+0.95%)
Apr 09, 2008 24.90 25.05 24.25 24.30 74,900 -0.41(-1.66%)
Apr 08, 2008 24.70 25.07 24.38 24.71 28,000 +0.15(+0.61%)
Apr 07, 2008 25.55 25.55 24.30 24.56 44,600 +0.09(+0.37%)
Apr 04, 2008 24.26 24.49 24.26 24.47 15,000 +0.31(+1.28%)
Apr 03, 2008 24.09 24.51 24.01 24.16 13,400 +0.04(+0.17%)
Apr 02, 2008 24.13 24.22 23.99 24.12 22,800 -0.18(-0.74%)
Apr 01, 2008 24.39 24.45 24.11 24.30 31,800 +0.06(+0.25%)
Mar 31, 2008 23.73 24.73 23.70 24.24 66,800 +0.31(+1.30%)
Mar 28, 2008 24.25 24.25 23.80 23.93 21,000 -0.07(-0.29%)
Mar 27, 2008 24.02 24.49 23.99 24.00 41,000 -0.14(-0.58%)
Mar 26, 2008 23.94 24.33 23.61 24.14 20,100 +0.15(+0.63%)
Mar 25, 2008 23.60 24.00 23.20 23.99 58,100 +0.49(+2.09%)
Mar 24, 2008 23.35 23.63 23.10 23.50 58,000 +0.12(+0.51%)
Mar 21, 2008 22.90 23.38 22.30 23.38 57,800 +0.00(+0.00%)
Mar 20, 2008 22.90 23.38 22.30 23.38 57,800 +0.74(+3.27%)
Mar 19, 2008 22.48 23.00 22.45 22.64 90,400 +0.06(+0.27%)
Mar 18, 2008 22.96 23.03 22.55 22.58 59,700 +0.12(+0.53%)
Mar 17, 2008 23.51 23.51 22.10 22.46 148,200 -1.09(-4.63%)
Mar 14, 2008 24.27 24.27 23.46 23.55 61,200 -0.70(-2.89%)
Mar 13, 2008 24.70 24.70 24.01 24.25 81,800 -0.36(-1.46%)
Mar 12, 2008 24.27 24.97 24.27 24.61 90,928 +0.20(+0.82%)
Mar 11, 2008 25.07 25.07 24.37 24.41 60,100 -0.27(-1.09%)
Mar 10, 2008 24.62 24.75 24.52 24.68 91,800 -0.03(-0.12%)
Mar 07, 2008 24.77 24.85 24.37 24.71 86,500 -0.06(-0.24%)
Mar 06, 2008 25.06 25.07 24.57 24.77 35,300 -0.09(-0.36%)
Mar 05, 2008 24.56 25.25 24.56 24.86 31,600 +0.18(+0.73%)
Mar 04, 2008 24.48 24.70 24.26 24.68 48,400 +0.26(+1.06%)
Mar 03, 2008 24.66 24.86 24.42 24.42 30,700 -0.28(-1.13%)
Feb 29, 2008 24.64 24.85 24.58 24.70 17,600 -0.07(-0.28%)
Feb 28, 2008 24.62 25.06 24.56 24.77 25,600 +0.29(+1.18%)
Feb 27, 2008 24.90 25.10 24.30 24.48 44,200 -0.52(-2.08%)
Feb 26, 2008 24.88 25.24 24.81 25.00 24,902 +0.14(+0.56%)
Feb 25, 2008 24.93 25.43 24.49 24.86 53,000 -0.18(-0.72%)
Feb 22, 2008 24.68 25.07 24.51 25.04 17,100 +0.28(+1.13%)
Feb 21, 2008 25.50 25.59 24.44 24.76 29,300 -0.91(-3.54%)
Feb 20, 2008 25.45 25.97 25.26 25.67 43,100 +0.29(+1.14%)
Feb 19, 2008 25.31 25.91 25.12 25.38 25,700 +0.26(+1.04%)
Feb 18, 2008 25.32 25.50 24.86 25.12 0 +0.00(+0.00%)
Feb 15, 2008 25.32 25.50 24.86 25.12 18,200 -0.25(-0.99%)
Feb 14, 2008 25.65 25.85 25.37 25.37 21,400 -0.18(-0.70%)
Feb 13, 2008 25.70 25.80 24.88 25.55 63,200 +0.15(+0.59%)
Feb 12, 2008 25.65 25.65 25.33 25.40 40,600 +0.00(+0.00%)
Feb 11, 2008 25.12 25.53 25.12 25.40 94,600 +0.28(+1.11%)
Feb 08, 2008 24.95 25.69 24.95 25.12 91,000 +0.23(+0.92%)
Feb 07, 2008 25.00 25.42 24.85 24.89 52,025 -0.11(-0.44%)
Feb 06, 2008 25.01 25.09 24.91 25.00 98,250 -0.06(-0.24%)
Feb 05, 2008 24.21 25.49 24.19 25.06 104,627 +0.63(+2.58%)
Feb 04, 2008 23.68 24.43 23.68 24.43 71,400 +0.79(+3.34%)
Feb 01, 2008 23.75 24.00 23.63 23.64 109,200 -0.11(-0.46%)
Jan 31, 2008 23.39 24.00 23.29 23.75 85,224 -0.19(-0.79%)
Jan 30, 2008 24.05 24.26 23.90 23.94 53,100 -0.31(-1.28%)
Jan 29, 2008 23.92 24.44 23.92 24.25 47,500 +0.26(+1.08%)
Jan 28, 2008 23.67 24.28 23.67 23.99 77,000 +0.42(+1.78%)
Jan 25, 2008 23.00 24.00 23.00 23.57 99,900 +0.82(+3.60%)
Jan 24, 2008 23.30 23.50 22.02 22.75 375,465 -0.19(-0.83%)
Jan 23, 2008 23.80 24.10 22.91 22.94 71,800 -0.96(-4.02%)
Jan 22, 2008 22.00 24.77 21.17 23.90 137,550 +0.47(+2.01%)
Jan 21, 2008 23.68 23.92 23.25 23.43 0 +0.00(+0.00%)
Jan 18, 2008 23.68 23.92 23.25 23.43 49,900 -0.26(-1.10%)
Jan 17, 2008 23.45 24.03 23.25 23.69 155,500 +0.19(+0.81%)
Jan 16, 2008 24.15 24.35 23.17 23.50 79,000 -0.85(-3.49%)
Jan 15, 2008 24.76 24.76 24.35 24.35 31,500 -0.26(-1.06%)
Jan 14, 2008 24.82 24.92 24.47 24.61 21,400 -0.24(-0.97%)
Jan 11, 2008 24.94 25.06 24.74 24.85 34,000 -0.18(-0.72%)
Jan 10, 2008 25.50 25.55 25.01 25.03 73,000 -0.33(-1.30%)
Jan 09, 2008 25.34 25.38 25.02 25.36 23,800 -0.06(-0.24%)
Jan 08, 2008 25.23 25.43 25.15 25.42 18,500 +0.13(+0.51%)
Jan 07, 2008 25.28 25.41 24.96 25.29 40,500 -0.12(-0.47%)
Jan 04, 2008 25.07 25.94 25.01 25.41 25,600 +0.01(+0.04%)
Jan 03, 2008 24.40 25.61 24.40 25.40 97,800 +1.10(+4.53%)
Jan 02, 2008 24.20 24.50 24.20 24.30 50,100 +0.34(+1.42%)
Jan 01, 2008 24.00 24.10 23.72 23.96 128,400 +0.00(+0.00%)
Dec 31, 2007 24.00 24.10 23.72 23.96 128,400 -0.14(-0.58%)
Dec 28, 2007 24.34 24.44 23.83 24.10 78,900 -0.24(-0.99%)
Dec 27, 2007 24.75 24.93 24.32 24.34 82,125 -0.39(-1.58%)
Dec 26, 2007 24.25 25.20 24.16 24.73 118,100 +0.28(+1.15%)
Dec 24, 2007 23.93 24.80 23.70 24.45 63,300 +0.32(+1.33%)
Dec 21, 2007 24.25 24.42 24.04 24.13 68,575 -0.12(-0.49%)
Dec 20, 2007 24.30 24.50 24.22 24.25 31,700 +0.03(+0.12%)
Dec 19, 2007 24.10 24.52 24.10 24.22 48,300 +0.07(+0.29%)
Dec 18, 2007 24.20 24.32 23.85 24.15 107,250 -0.32(-1.31%)
Dec 17, 2007 24.17 24.50 23.90 24.47 148,695 +0.03(+0.12%)
Dec 14, 2007 24.05 24.70 24.05 24.44 102,100 +0.17(+0.70%)
Dec 13, 2007 24.53 24.53 24.22 24.27 36,000 -0.44(-1.78%)
Dec 12, 2007 24.94 24.94 24.51 24.71 40,200 +0.01(+0.04%)
Dec 11, 2007 25.00 25.00 24.61 24.70 34,400 -0.26(-1.04%)
Dec 10, 2007 24.61 25.07 24.61 24.96 19,800 +0.46(+1.88%)
Dec 07, 2007 25.10 25.40 24.44 24.50 43,900 -0.27(-1.09%)
Dec 06, 2007 24.76 24.97 24.50 24.77 26,500 +0.18(+0.73%)
Dec 05, 2007 24.42 24.95 24.05 24.59 44,200 +0.19(+0.78%)
Dec 04, 2007 25.18 25.41 24.21 24.40 81,600 -0.70(-2.79%)
Dec 03, 2007 25.16 25.16 24.83 25.10 23,500 +0.03(+0.12%)
Nov 30, 2007 24.90 25.20 24.88 25.07 28,100 +0.07(+0.28%)
Nov 29, 2007 25.31 25.48 24.85 25.00 41,300 -0.25(-0.99%)
Nov 28, 2007 25.41 25.50 25.05 25.25 106,300 -0.18(-0.71%)
Nov 27, 2007 25.40 25.66 25.21 25.43 132,600 -0.02(-0.08%)
Nov 26, 2007 25.48 25.48 25.15 25.45 62,930 +0.27(+1.07%)
Nov 23, 2007 25.10 25.20 24.95 25.18 7,900 +0.11(+0.44%)
Nov 21, 2007 25.25 25.41 24.77 25.07 53,600 -0.05(-0.20%)
Nov 20, 2007 25.10 25.18 24.84 25.12 122,300 +0.02(+0.08%)
Nov 19, 2007 25.01 25.32 24.84 25.10 33,600 +0.09(+0.36%)
Nov 16, 2007 25.05 25.27 24.86 25.01 56,270 -0.21(-0.83%)
Nov 15, 2007 25.10 25.32 24.90 25.22 79,500 +0.17(+0.68%)
Nov 14, 2007 25.35 25.35 24.85 25.05 83,800 +0.05(+0.20%)
Nov 13, 2007 25.20 25.40 24.75 25.00 171,300 +0.00(+0.00%)
Nov 12, 2007 25.00 25.15 24.83 25.00 90,500 +0.00(+0.00%)
Nov 09, 2007 24.78 25.31 24.75 25.00 118,100 +0.05(+0.20%)
Nov 08, 2007 25.66 25.78 24.71 24.95 77,407 -0.55(-2.16%)
Nov 07, 2007 25.74 25.89 25.50 25.50 37,200 -0.26(-1.01%)
Nov 06, 2007 25.50 26.00 25.35 25.76 73,600 +0.50(+1.98%)
Nov 05, 2007 25.50 26.73 24.62 25.26 135,200 -0.45(-1.75%)
Nov 02, 2007 25.77 26.47 25.50 25.71 22,300 +0.04(+0.16%)
Nov 01, 2007 25.10 26.19 24.85 25.67 57,300 +0.02(+0.08%)
Oct 31, 2007 25.25 26.15 25.18 25.65 47,300 +0.19(+0.75%)
Oct 30, 2007 25.47 26.35 25.39 25.46 109,500 +0.11(+0.43%)
Oct 29, 2007 26.00 26.68 25.10 25.35 124,900 -0.56(-2.16%)
Oct 26, 2007 25.99 26.30 25.87 25.91 52,200 +0.00(+0.00%)
Oct 25, 2007 26.00 26.08 25.65 25.91 59,600 -0.09(-0.35%)
Oct 24, 2007 25.45 26.34 25.03 26.00 43,400 +0.48(+1.88%)
Oct 23, 2007 25.32 25.69 25.26 25.52 69,700 +0.07(+0.28%)
Oct 22, 2007 25.79 26.10 25.31 25.45 81,600 -0.42(-1.62%)
Oct 19, 2007 25.85 26.20 25.61 25.87 62,600 -0.27(-1.03%)
Oct 18, 2007 25.77 26.25 25.75 26.14 69,500 +0.13(+0.50%)
Oct 17, 2007 25.73 26.40 25.65 26.01 63,500 +0.19(+0.74%)
Oct 16, 2007 26.10 26.10 25.50 25.82 58,800 -0.29(-1.11%)
Oct 15, 2007 25.99 26.25 25.99 26.11 29,900 +0.06(+0.23%)
Oct 12, 2007 26.10 26.26 26.00 26.05 73,600 +0.09(+0.35%)
Oct 11, 2007 25.76 26.09 25.76 25.96 48,100 +0.15(+0.58%)
Oct 10, 2007 25.24 25.86 25.23 25.81 69,700 +0.32(+1.26%)
Oct 09, 2007 25.40 25.52 24.80 25.49 114,900 +0.20(+0.79%)
Oct 08, 2007 25.20 25.50 25.00 25.29 87,900 +0.17(+0.68%)
Oct 05, 2007 25.00 25.21 24.75 25.12 131,200 +0.32(+1.29%)
Oct 04, 2007 24.73 25.03 24.50 24.80 175,400 +0.18(+0.73%)
Oct 03, 2007 24.50 25.03 24.42 24.62 270,500 -0.14(-0.57%)
Oct 02, 2007 25.45 25.45 23.95 24.76 229,000 -0.89(-3.47%)
Oct 01, 2007 26.56 26.56 25.50 25.65 112,800 -0.61(-2.32%)
Sep 28, 2007 26.02 26.90 26.02 26.26 54,400 -0.02(-0.08%)
Sep 27, 2007 26.62 26.92 26.07 26.28 86,200 -0.27(-1.02%)
Sep 26, 2007 26.80 27.00 26.55 26.55 117,100 -0.38(-1.41%)
Sep 25, 2007 27.25 27.72 26.23 26.93 95,600 -0.50(-1.82%)
Sep 24, 2007 27.45 27.90 27.18 27.43 42,500 -0.27(-0.97%)
Sep 21, 2007 27.55 28.00 26.98 27.70 48,800 +0.01(+0.04%)
Sep 20, 2007 26.85 28.69 26.70 27.69 96,500 +0.70(+2.59%)
Sep 19, 2007 27.00 27.24 26.52 26.99 48,600 -0.01(-0.04%)
Sep 18, 2007 26.71 27.30 26.30 27.00 22,500 +0.48(+1.81%)
Sep 17, 2007 27.20 27.70 26.36 26.52 58,700 -0.72(-2.64%)
Sep 14, 2007 27.72 28.11 26.81 27.24 41,100 -0.40(-1.45%)
Sep 13, 2007 27.86 28.14 27.20 27.64 65,700 -0.08(-0.30%)
Sep 12, 2007 27.93 28.20 27.18 27.72 126,800 -0.02(-0.06%)
Sep 11, 2007 27.50 28.03 27.21 27.74 158,100 +0.54(+1.99%)
Sep 10, 2007 27.75 27.75 27.10 27.20 76,100 -0.02(-0.07%)
Sep 07, 2007 27.20 27.76 26.80 27.22 66,300 -0.13(-0.48%)
Sep 06, 2007 26.94 27.98 26.93 27.35 52,500 +0.35(+1.30%)
Sep 05, 2007 26.99 27.20 26.80 27.00 58,900 +0.00(+0.00%)
Sep 04, 2007 26.50 27.16 26.50 27.00 66,500 +0.51(+1.93%)
Aug 31, 2007 26.60 27.33 26.41 26.49 124,000 +0.29(+1.11%)
Aug 30, 2007 26.33 26.50 25.75 26.20 62,500 -0.38(-1.43%)
Aug 29, 2007 26.40 26.80 26.20 26.58 44,500 +0.28(+1.06%)
Aug 28, 2007 26.98 27.20 26.22 26.30 57,200 -0.75(-2.77%)
Aug 27, 2007 26.82 27.19 26.71 27.05 57,000 +0.13(+0.48%)
Aug 24, 2007 27.05 27.47 26.54 26.92 104,800 -0.12(-0.44%)
Aug 23, 2007 26.90 27.30 26.60 27.04 92,800 +0.28(+1.05%)
Aug 22, 2007 26.65 27.00 26.60 26.76 88,500 +0.01(+0.04%)
Aug 21, 2007 26.84 27.00 26.51 26.75 71,500 -0.09(-0.34%)
Aug 20, 2007 26.85 27.01 26.50 26.84 143,400 -0.16(-0.59%)
Aug 17, 2007 26.35 27.28 26.33 27.00 63,200 +1.14(+4.41%)
Aug 16, 2007 26.50 26.72 25.01 25.86 114,000 -1.09(-4.04%)
Aug 15, 2007 26.70 27.00 26.45 26.95 60,700 -0.35(-1.28%)
Aug 14, 2007 27.69 27.93 27.05 27.30 121,800 -0.39(-1.41%)
Aug 13, 2007 27.00 27.72 27.00 27.69 96,100 +0.71(+2.63%)
Aug 10, 2007 27.29 27.62 26.67 26.98 110,800 -0.31(-1.14%)
Aug 09, 2007 28.00 28.15 27.29 27.29 116,600 -0.58(-2.08%)
Aug 08, 2007 28.24 28.60 27.50 27.87 505,500 -0.27(-0.96%)
Aug 07, 2007 27.25 29.25 26.71 28.14 287,000 +0.94(+3.46%)
Aug 06, 2007 28.45 28.50 24.65 27.20 416,800 -0.97(-3.44%)
Aug 03, 2007 28.00 28.32 27.99 28.17 110,300 -0.15(-0.53%)
Aug 02, 2007 28.73 28.99 27.61 28.32 396,800 -0.40(-1.39%)
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.