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 (%)
Oct 30, 2015 42.59 43.94 41.96 43.14 377,902 +0.61(+1.43%)
Oct 29, 2015 42.10 43.07 41.81 42.53 407,072 +0.46(+1.09%)
Oct 28, 2015 40.89 42.42 40.81 42.07 390,488 +1.26(+3.09%)
Oct 27, 2015 42.11 42.32 40.67 40.81 546,454 -2.29(-5.31%)
Oct 26, 2015 43.89 43.89 43.00 43.10 312,558 -0.55(-1.26%)
Oct 23, 2015 44.00 44.46 43.42 43.65 412,265 -0.35(-0.80%)
Oct 22, 2015 44.85 44.90 43.36 44.00 335,612 -0.72(-1.61%)
Oct 21, 2015 44.99 45.42 43.76 44.72 241,421 -0.21(-0.47%)
Oct 20, 2015 43.37 45.03 43.25 44.93 497,438 +1.38(+3.17%)
Oct 19, 2015 43.06 43.98 42.68 43.55 328,262 +0.22(+0.51%)
Oct 16, 2015 44.09 44.59 43.26 43.33 336,858 -0.63(-1.43%)
Oct 15, 2015 44.33 45.00 43.54 43.96 1,564,361 -0.37(-0.83%)
Oct 14, 2015 42.75 44.56 42.50 44.33 499,456 +1.45(+3.38%)
Oct 13, 2015 43.02 43.54 42.51 42.88 494,688 -0.08(-0.19%)
Oct 12, 2015 44.34 44.34 42.62 42.96 688,607 -1.25(-2.83%)
Oct 09, 2015 44.33 44.94 43.81 44.21 402,549 -0.10(-0.23%)
Oct 08, 2015 43.46 44.80 43.30 44.31 591,612 +0.81(+1.86%)
Oct 07, 2015 42.39 43.87 41.84 43.50 678,574 +1.55(+3.69%)
Oct 06, 2015 41.39 42.28 41.39 41.95 490,664 +0.48(+1.16%)
Oct 05, 2015 41.50 42.30 41.36 41.47 1,182,103 +0.35(+0.85%)
Oct 02, 2015 41.05 41.70 40.40 41.12 1,174,581 -0.03(-0.07%)
Oct 01, 2015 40.66 41.72 40.40 41.15 1,042,985 +0.93(+2.31%)
Sep 30, 2015 39.19 41.06 38.25 40.22 1,013,189 +1.18(+3.02%)
Sep 29, 2015 40.24 41.35 38.72 39.04 578,280 -1.22(-3.03%)
Sep 28, 2015 41.38 41.38 39.33 40.26 553,996 -1.28(-3.08%)
Sep 25, 2015 41.94 42.15 41.47 41.54 401,178 -0.12(-0.29%)
Sep 24, 2015 41.33 41.75 40.61 41.66 465,648 +0.08(+0.19%)
Sep 23, 2015 42.50 42.76 41.45 41.58 392,079 -0.94(-2.21%)
Sep 22, 2015 42.84 42.88 42.05 42.52 336,414 -0.62(-1.44%)
Sep 21, 2015 43.31 43.84 42.39 43.14 251,818 -0.10(-0.23%)
Sep 18, 2015 43.50 43.99 43.09 43.24 886,286 -0.68(-1.55%)
Sep 17, 2015 44.12 44.27 43.73 43.92 289,754 -0.08(-0.18%)
Sep 16, 2015 44.07 44.68 43.72 44.00 368,733 -0.04(-0.09%)
Sep 15, 2015 44.04 44.30 43.87 44.04 240,667 +0.04(+0.09%)
Sep 14, 2015 44.01 44.37 43.72 44.00 255,480 -0.25(-0.56%)
Sep 11, 2015 45.63 46.05 44.24 44.25 732,269 -1.66(-3.62%)
Sep 10, 2015 45.98 46.50 45.62 45.91 274,212 +0.03(+0.07%)
Sep 09, 2015 46.94 47.00 45.62 45.88 454,386 -2.14(-4.46%)
Sep 08, 2015 48.26 48.97 47.78 48.02 315,716 -0.03(-0.06%)
Sep 04, 2015 48.63 48.05 48.05 48.05 175,500 -0.95(-1.94%)
Sep 03, 2015 48.99 49.55 48.42 49.00 261,290 +0.10(+0.20%)
Sep 02, 2015 50.21 50.21 48.21 48.90 274,112 -0.93(-1.87%)
Sep 01, 2015 50.15 50.59 49.51 49.83 417,696 -1.11(-2.18%)
Aug 31, 2015 50.87 51.60 49.76 50.94 723,242 -0.17(-0.33%)
Aug 28, 2015 51.27 52.49 50.81 51.11 304,093 -0.01(-0.02%)
Aug 27, 2015 50.16 51.76 50.02 51.12 447,025 +1.50(+3.02%)
Aug 26, 2015 48.32 49.77 47.96 49.62 429,424 +1.69(+3.53%)
Aug 25, 2015 47.45 48.87 46.75 47.93 611,977 +2.13(+4.65%)
Aug 24, 2015 44.63 47.70 43.32 45.80 744,150 -0.87(-1.86%)
Aug 21, 2015 48.10 48.55 46.66 46.67 383,360 -1.87(-3.85%)
Aug 20, 2015 48.95 49.70 48.21 48.54 364,305 -0.50(-1.02%)
Aug 19, 2015 49.75 50.53 48.93 49.04 510,397 -0.93(-1.86%)
Aug 18, 2015 51.31 51.86 49.01 49.97 530,581 -1.38(-2.69%)
Aug 17, 2015 51.00 51.69 50.70 51.35 473,439 +0.31(+0.61%)
Aug 14, 2015 50.42 51.10 50.27 51.04 221,134 +0.41(+0.81%)
Aug 13, 2015 51.89 51.91 50.44 50.63 307,701 -0.52(-1.02%)
Aug 12, 2015 49.72 51.19 49.72 51.15 368,649 +0.82(+1.63%)
Aug 11, 2015 50.00 50.65 49.20 50.33 225,488 +0.26(+0.52%)
Aug 10, 2015 48.51 50.24 48.46 50.07 280,363 +1.95(+4.05%)
Aug 07, 2015 49.03 49.25 47.84 48.12 403,563 -0.75(-1.53%)
Aug 06, 2015 48.65 49.18 47.56 48.87 595,106 +0.21(+0.43%)
Aug 05, 2015 48.29 50.44 48.29 48.66 541,735 +0.74(+1.54%)
Aug 04, 2015 48.26 48.80 47.58 47.92 304,052 -0.34(-0.70%)
Aug 03, 2015 48.55 48.67 47.77 48.26 182,728 -0.28(-0.58%)
Jul 31, 2015 48.98 50.98 48.49 48.54 489,766 -0.94(-1.90%)
Jul 30, 2015 48.87 50.73 48.36 49.48 588,745 +0.73(+1.50%)
Jul 29, 2015 47.51 49.11 47.51 48.75 247,642 +1.23(+2.59%)
Jul 28, 2015 46.69 47.81 46.63 47.52 215,557 +0.83(+1.78%)
Jul 27, 2015 45.40 46.79 45.05 46.69 202,396 +1.34(+2.95%)
Jul 24, 2015 45.17 45.54 44.98 45.35 205,310 +0.13(+0.29%)
Jul 23, 2015 45.20 45.74 44.65 45.22 302,400 +0.30(+0.67%)
Jul 22, 2015 45.98 45.98 44.27 44.92 408,909 -0.99(-2.16%)
Jul 21, 2015 45.49 45.91 45.12 45.91 152,118 +0.79(+1.75%)
Jul 20, 2015 45.45 45.65 44.84 45.12 187,558 -0.23(-0.51%)
Jul 17, 2015 45.96 46.22 44.64 45.35 281,911 -0.68(-1.48%)
Jul 16, 2015 46.55 46.74 45.61 46.03 283,421 -0.61(-1.31%)
Jul 15, 2015 47.26 47.46 46.55 46.64 243,017 -0.37(-0.79%)
Jul 14, 2015 46.99 47.34 46.73 47.01 224,215 +0.10(+0.21%)
Jul 13, 2015 47.20 47.29 46.76 46.91 143,021 +0.21(+0.45%)
Jul 10, 2015 46.72 47.43 46.31 46.70 124,607 +0.35(+0.76%)
Jul 09, 2015 47.23 47.83 46.05 46.35 113,034 -0.39(-0.83%)
Jul 08, 2015 47.60 48.06 46.48 46.74 2,449,929 -1.26(-2.62%)
Jul 07, 2015 46.48 48.05 46.11 48.00 173,686 +1.42(+3.05%)
Jul 06, 2015 47.00 47.22 46.40 46.58 121,114 -1.00(-2.10%)
Jul 02, 2015 46.60 47.58 47.58 47.58 1,560,500 +1.28(+2.76%)
Jul 01, 2015 46.13 46.54 46.00 46.30 405,278 +0.20(+0.43%)
Jun 30, 2015 46.17 46.33 45.75 46.10 225,959 +0.33(+0.72%)
Jun 29, 2015 46.00 46.19 45.51 45.77 310,793 -0.63(-1.36%)
Jun 26, 2015 47.66 47.89 46.18 46.40 254,923 -1.14(-2.40%)
Jun 25, 2015 48.50 48.95 47.51 47.54 865,681 -0.81(-1.68%)
Jun 24, 2015 48.50 48.82 48.05 48.35 242,939 -0.22(-0.45%)
Jun 23, 2015 48.97 49.41 48.50 48.57 188,289 -0.26(-0.53%)
Jun 22, 2015 49.12 49.38 48.74 48.83 239,569 +0.21(+0.43%)
Jun 19, 2015 49.12 49.22 48.37 48.62 912,655 -0.75(-1.52%)
Jun 18, 2015 48.75 49.38 48.75 49.37 315,066 +0.43(+0.88%)
Jun 17, 2015 49.24 49.38 48.75 48.94 688,467 -0.13(-0.26%)
Jun 16, 2015 48.81 49.37 48.80 49.07 88,685 +0.12(+0.25%)
Jun 15, 2015 48.06 49.20 48.01 48.95 130,747 +0.59(+1.22%)
Jun 12, 2015 48.72 49.06 48.26 48.36 155,728 -0.13(-0.27%)
Jun 11, 2015 48.84 49.08 48.39 48.49 93,702 -0.02(-0.04%)
Jun 10, 2015 49.46 49.79 48.40 48.51 199,005 -0.84(-1.70%)
Jun 09, 2015 50.00 50.44 49.34 49.35 205,133 -0.54(-1.08%)
Jun 08, 2015 49.85 50.31 49.64 49.89 207,904 -0.23(-0.46%)
Jun 05, 2015 49.63 50.26 49.45 50.12 168,108 +0.63(+1.27%)
Jun 04, 2015 49.98 50.20 49.39 49.49 164,715 -0.51(-1.02%)
Jun 03, 2015 50.60 50.60 49.74 50.00 242,653 -0.24(-0.48%)
Jun 02, 2015 50.53 50.65 50.00 50.24 920,193 -0.18(-0.36%)
Jun 01, 2015 51.21 51.35 50.42 50.42 163,069 -0.58(-1.14%)
May 29, 2015 50.95 51.52 50.50 51.00 190,192 +0.17(+0.33%)
May 28, 2015 51.31 51.66 50.65 50.83 113,579 -0.42(-0.82%)
May 27, 2015 51.00 51.49 50.60 51.25 212,001 +0.50(+0.99%)
May 26, 2015 52.14 52.14 50.39 50.75 233,581 -1.37(-2.63%)
May 22, 2015 52.05 52.12 52.12 52.12 91,900 +0.07(+0.13%)
May 21, 2015 52.40 52.40 51.89 52.05 147,811 +0.01(+0.02%)
May 20, 2015 52.44 52.44 52.02 52.04 87,016 -0.19(-0.36%)
May 19, 2015 52.00 52.27 51.95 52.23 73,031 +0.00(+0.00%)
May 18, 2015 51.94 52.39 51.86 52.23 151,458 +0.28(+0.54%)
May 15, 2015 51.81 52.35 51.67 51.95 376,387 -0.09(-0.17%)
May 14, 2015 52.29 52.51 51.80 52.04 129,560 +0.29(+0.56%)
May 13, 2015 52.54 52.76 51.39 51.75 349,966 -0.73(-1.39%)
May 12, 2015 52.75 52.75 52.02 52.48 160,781 -0.43(-0.81%)
May 11, 2015 52.87 53.31 52.85 52.91 116,656 +0.02(+0.04%)
May 08, 2015 54.01 54.01 52.68 52.89 201,030 -0.47(-0.88%)
May 07, 2015 54.44 54.44 53.34 53.36 188,039 -1.03(-1.89%)
May 06, 2015 55.39 55.89 54.10 54.39 196,418 -0.46(-0.84%)
May 05, 2015 53.97 54.85 53.87 54.85 145,212 +0.84(+1.56%)
May 04, 2015 54.00 54.40 53.87 54.01 121,809 +0.00(+0.00%)
May 01, 2015 54.24 54.57 53.67 54.01 146,930 -0.17(-0.31%)
Apr 30, 2015 55.02 55.29 53.41 54.18 244,125 -0.79(-1.44%)
Apr 29, 2015 54.02 55.95 53.95 54.97 1,244,325 +0.69(+1.27%)
Apr 28, 2015 54.10 54.31 53.82 54.28 240,133 +0.34(+0.63%)
Apr 27, 2015 53.97 54.66 53.83 53.94 168,913 +0.02(+0.04%)
Apr 24, 2015 53.21 54.51 52.92 53.92 152,014 +0.52(+0.97%)
Apr 23, 2015 53.25 54.61 52.99 53.40 197,975 +0.47(+0.89%)
Apr 22, 2015 52.63 53.33 52.61 52.93 133,468 +0.22(+0.42%)
Apr 21, 2015 52.70 53.07 52.60 52.71 110,093 -0.06(-0.11%)
Apr 20, 2015 52.81 53.08 52.72 52.77 68,403 +0.37(+0.71%)
Apr 17, 2015 52.63 52.94 51.98 52.40 137,756 -0.43(-0.81%)
Apr 16, 2015 52.79 53.20 52.52 52.83 119,111 -0.06(-0.11%)
Apr 15, 2015 52.74 53.47 52.52 52.89 141,050 +0.24(+0.46%)
Apr 14, 2015 52.69 52.90 52.48 52.65 134,743 -0.01(-0.02%)
Apr 13, 2015 53.68 53.73 52.54 52.66 199,663 -1.09(-2.03%)
Apr 10, 2015 54.62 54.75 53.60 53.75 124,558 -0.87(-1.59%)
Apr 09, 2015 53.24 54.62 53.24 54.62 133,019 +0.94(+1.75%)
Apr 08, 2015 52.70 54.00 52.00 53.68 158,131 +1.05(+2.00%)
Apr 07, 2015 52.05 52.76 51.71 52.63 152,578 +0.82(+1.58%)
Apr 06, 2015 51.73 52.25 51.57 51.81 171,128 -0.13(-0.25%)
Apr 02, 2015 51.50 51.94 51.94 51.94 102,500 +0.19(+0.37%)
Apr 01, 2015 51.75 52.17 51.43 51.75 161,579 -0.04(-0.08%)
Mar 31, 2015 51.87 52.20 51.68 51.79 79,190 -0.41(-0.79%)
Mar 30, 2015 51.78 52.28 51.78 52.20 208,186 +0.24(+0.46%)
Mar 27, 2015 52.36 52.54 51.94 51.96 93,533 -0.32(-0.61%)
Mar 26, 2015 53.11 53.31 52.04 52.28 119,830 -0.90(-1.69%)
Mar 25, 2015 53.32 53.52 52.86 53.18 164,358 -0.21(-0.39%)
Mar 24, 2015 54.00 54.00 53.23 53.39 164,713 -0.25(-0.47%)
Mar 23, 2015 52.25 53.84 52.06 53.64 152,815 +1.23(+2.35%)
Mar 20, 2015 53.50 53.52 52.01 52.41 381,855 -0.84(-1.58%)
Mar 19, 2015 52.82 53.62 52.54 53.25 228,618 +0.15(+0.28%)
Mar 18, 2015 52.06 53.68 51.82 53.10 406,030 +1.17(+2.25%)
Mar 17, 2015 51.15 52.09 50.75 51.93 381,787 +0.74(+1.45%)
Mar 16, 2015 49.71 51.84 49.66 51.19 208,208 +0.98(+1.95%)
Mar 13, 2015 49.86 50.90 49.65 50.21 427,831 +0.10(+0.20%)
Mar 12, 2015 50.60 50.60 49.78 50.11 360,836 -0.21(-0.42%)
Mar 11, 2015 51.25 51.25 49.13 50.32 348,691 -0.79(-1.55%)
Mar 10, 2015 50.40 51.96 49.96 51.11 205,586 +0.37(+0.73%)
Mar 09, 2015 51.85 51.92 50.30 50.74 223,446 -1.18(-2.27%)
Mar 06, 2015 52.79 52.88 51.85 51.92 186,489 -0.97(-1.83%)
Mar 05, 2015 52.74 53.06 52.74 52.89 129,656 +0.15(+0.28%)
Mar 04, 2015 52.94 52.54 51.42 52.74 311,833 +0.20(+0.38%)
Mar 03, 2015 52.52 52.81 52.04 52.54 300,068 +0.26(+0.50%)
Mar 02, 2015 53.34 53.66 52.24 52.28 252,639 -1.06(-1.99%)
Feb 27, 2015 53.84 53.84 53.10 53.34 212,967 +0.00(+0.00%)
Feb 26, 2015 54.16 54.17 53.07 53.34 268,140 -0.38(-0.71%)
Feb 25, 2015 53.55 54.06 53.50 53.72 246,958 +0.21(+0.39%)
Feb 24, 2015 53.61 54.45 53.51 53.51 176,322 -0.10(-0.19%)
Feb 23, 2015 54.15 54.49 53.44 53.61 332,958 -0.50(-0.92%)
Feb 20, 2015 53.90 54.64 53.76 54.11 280,549 +0.09(+0.17%)
Feb 19, 2015 53.53 54.61 53.51 54.02 205,732 -0.28(-0.52%)
Feb 18, 2015 54.51 54.74 53.83 54.30 145,552 -0.21(-0.39%)
Feb 17, 2015 55.44 55.44 54.46 54.51 140,065 -0.59(-1.07%)
Feb 13, 2015 55.20 55.10 55.10 55.10 186,000 +0.19(+0.35%)
Feb 12, 2015 54.47 55.40 54.12 54.91 138,282 +0.66(+1.22%)
Feb 11, 2015 54.41 54.64 53.90 54.25 159,060 -0.69(-1.26%)
Feb 10, 2015 55.27 55.31 54.28 54.94 148,637 +0.08(+0.15%)
Feb 09, 2015 55.89 56.15 54.81 54.86 234,399 -0.37(-0.67%)
Feb 06, 2015 54.74 56.27 54.36 55.23 343,781 +0.40(+0.73%)
Feb 05, 2015 55.20 55.55 54.56 54.83 391,128 +0.02(+0.04%)
Feb 04, 2015 55.24 55.36 54.21 54.81 197,536 -0.64(-1.15%)
Feb 03, 2015 56.20 56.47 54.89 55.45 300,526 +0.35(+0.64%)
Feb 02, 2015 54.77 55.33 54.35 55.10 499,026 +0.75(+1.38%)
Jan 30, 2015 53.90 54.97 53.11 54.35 189,676 +0.35(+0.65%)
Jan 29, 2015 53.87 54.29 52.69 54.00 384,772 +0.25(+0.47%)
Jan 28, 2015 53.41 54.16 52.54 53.75 201,829 +0.53(+1.00%)
Jan 27, 2015 53.36 54.09 52.80 53.22 219,150 -0.47(-0.88%)
Jan 26, 2015 53.96 54.41 53.33 53.69 195,453 -0.45(-0.83%)
Jan 23, 2015 54.85 55.94 53.85 54.14 189,104 -0.98(-1.78%)
Jan 22, 2015 55.59 56.91 55.04 55.12 190,723 -0.52(-0.93%)
Jan 21, 2015 54.94 56.23 54.48 55.64 184,700 +0.70(+1.27%)
Jan 20, 2015 54.69 56.28 53.76 54.94 162,624 +0.22(+0.40%)
Jan 16, 2015 53.06 54.78 53.06 54.72 160,767 +1.52(+2.86%)
Jan 15, 2015 54.11 54.60 53.00 53.20 363,306 -0.66(-1.23%)
Jan 14, 2015 54.02 54.49 53.04 53.86 403,816 -0.43(-0.79%)
Jan 13, 2015 55.08 55.08 53.22 54.29 409,814 -0.71(-1.29%)
Jan 12, 2015 55.72 55.72 53.86 55.00 282,097 -0.72(-1.29%)
Jan 09, 2015 54.71 55.93 53.57 55.72 280,586 +1.40(+2.58%)
Jan 08, 2015 54.45 54.48 53.80 54.32 341,932 +0.30(+0.56%)
Jan 07, 2015 54.01 54.67 53.32 54.02 365,105 +0.17(+0.32%)
Jan 06, 2015 55.15 55.89 53.64 53.85 264,129 -1.46(-2.64%)
Jan 05, 2015 55.86 55.99 54.62 55.31 294,816 -0.72(-1.29%)
Jan 02, 2015 57.70 58.56 55.75 56.03 179,743 -0.94(-1.65%)
Dec 31, 2014 59.25 56.97 56.97 56.97 158,800 -1.91(-3.24%)
Dec 30, 2014 57.85 60.07 57.43 58.88 211,028 +1.03(+1.78%)
Dec 29, 2014 58.00 58.67 57.52 57.85 99,643 -0.12(-0.21%)
Dec 26, 2014 57.52 58.13 57.18 57.97 97,284 +0.16(+0.28%)
Dec 24, 2014 57.27 57.81 57.81 57.81 122,500 +0.33(+0.57%)
Dec 23, 2014 57.35 58.25 56.88 57.48 180,937 +0.33(+0.58%)
Dec 22, 2014 54.03 57.48 54.02 57.15 242,958 +2.15(+3.91%)
Dec 19, 2014 55.20 55.53 54.42 55.00 358,678 -0.14(-0.25%)
Dec 18, 2014 57.00 57.89 53.90 55.14 321,470 -0.07(-0.13%)
Dec 17, 2014 53.85 56.04 53.26 55.21 259,296 +1.65(+3.08%)
Dec 16, 2014 50.68 54.63 50.17 53.56 346,750 +2.22(+4.32%)
Dec 15, 2014 51.51 52.58 50.33 51.34 156,584 -0.17(-0.33%)
Dec 12, 2014 52.38 52.38 50.33 51.51 341,849 -1.19(-2.26%)
Dec 11, 2014 52.81 53.27 52.11 52.70 198,931 +0.32(+0.61%)
Dec 10, 2014 54.45 54.45 52.18 52.38 212,803 -2.18(-4.00%)
Dec 09, 2014 54.96 55.54 54.31 54.56 215,798 -0.54(-0.98%)
Dec 08, 2014 56.20 56.41 55.04 55.10 350,345 -1.33(-2.36%)
Dec 05, 2014 56.41 57.10 56.12 56.43 145,942 -0.06(-0.11%)
Dec 04, 2014 55.67 56.97 55.58 56.49 239,134 +0.80(+1.44%)
Dec 03, 2014 54.63 55.95 54.16 55.69 265,565 +1.84(+3.42%)
Dec 02, 2014 53.44 54.34 53.10 53.85 314,104 +0.47(+0.88%)
Dec 01, 2014 53.43 53.70 52.36 53.38 274,333 -0.59(-1.09%)
Nov 28, 2014 55.27 55.34 53.76 53.97 130,746 -1.71(-3.07%)
Nov 26, 2014 55.81 55.68 55.68 55.68 151,900 +0.28(+0.51%)
Nov 25, 2014 55.30 56.00 55.12 55.40 175,134 +0.30(+0.54%)
Nov 24, 2014 56.24 56.31 54.76 55.10 307,274 -1.14(-2.03%)
Nov 21, 2014 57.84 58.81 55.77 56.24 1,282,042 -1.18(-2.06%)
Nov 20, 2014 56.72 57.64 56.72 57.42 195,987 +0.57(+1.00%)
Nov 19, 2014 57.36 57.69 56.51 56.85 200,548 -0.35(-0.61%)
Nov 18, 2014 57.05 57.74 56.42 57.20 216,710 +0.10(+0.18%)
Nov 17, 2014 56.73 57.50 56.64 57.10 263,234 +0.74(+1.31%)
Nov 14, 2014 55.56 56.82 55.54 56.36 238,643 +0.36(+0.64%)
Nov 13, 2014 56.09 56.35 55.43 56.00 194,655 -0.74(-1.30%)
Nov 12, 2014 56.25 56.76 55.38 56.74 162,572 +0.66(+1.18%)
Nov 11, 2014 55.91 56.37 55.36 56.08 152,092 -0.17(-0.30%)
Nov 10, 2014 56.77 57.09 55.80 56.25 151,208 -0.12(-0.21%)
Nov 07, 2014 56.58 57.14 54.76 56.37 380,556 -0.63(-1.11%)
Nov 06, 2014 55.54 57.37 54.50 57.00 291,419 +1.86(+3.37%)
Nov 05, 2014 56.10 57.00 54.31 55.14 212,469 +0.86(+1.58%)
Nov 04, 2014 54.25 54.31 52.91 54.28 179,603 +0.03(+0.06%)
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.