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 31, 2016 43.14 43.14 42.42 42.64 456,851 -0.39(-0.91%)
Oct 28, 2016 43.76 43.88 42.88 43.03 507,327 -0.73(-1.67%)
Oct 27, 2016 43.71 44.35 43.64 43.76 677,287 +0.15(+0.34%)
Oct 26, 2016 43.66 43.80 43.28 43.61 658,577 -0.26(-0.59%)
Oct 25, 2016 44.26 44.30 43.82 43.87 480,324 -0.55(-1.24%)
Oct 24, 2016 44.60 44.62 43.78 44.42 410,869 -0.18(-0.40%)
Oct 21, 2016 44.68 44.81 44.13 44.60 387,395 -0.07(-0.16%)
Oct 20, 2016 44.40 44.70 43.96 44.67 476,775 +0.07(+0.16%)
Oct 19, 2016 44.43 44.89 44.30 44.60 306,170 +0.27(+0.61%)
Oct 18, 2016 44.21 44.72 44.11 44.33 355,636 +0.25(+0.57%)
Oct 17, 2016 43.78 44.19 43.66 44.08 302,231 +0.35(+0.80%)
Oct 14, 2016 43.42 43.77 43.18 43.73 412,884 +0.54(+1.25%)
Oct 13, 2016 42.88 43.50 42.30 43.19 409,724 +0.18(+0.42%)
Oct 12, 2016 42.58 43.22 42.38 43.01 465,550 +0.38(+0.89%)
Oct 11, 2016 42.85 42.85 42.27 42.63 449,549 -0.27(-0.63%)
Oct 10, 2016 42.91 43.08 42.75 42.90 658,363 +0.20(+0.47%)
Oct 07, 2016 42.59 42.94 42.52 42.70 471,785 +0.23(+0.54%)
Oct 06, 2016 42.15 42.54 41.92 42.47 589,893 +0.35(+0.83%)
Oct 05, 2016 42.13 42.31 41.95 42.12 697,885 +0.21(+0.50%)
Oct 04, 2016 42.90 42.93 41.63 41.91 563,847 -1.04(-2.42%)
Oct 03, 2016 43.85 43.92 42.76 42.95 415,290 -0.74(-1.69%)
Sep 30, 2016 44.30 44.30 43.66 43.69 618,499 -0.47(-1.06%)
Sep 29, 2016 44.72 44.86 44.10 44.16 252,430 -0.43(-0.96%)
Sep 28, 2016 44.69 44.93 44.00 44.59 707,077 +0.06(+0.13%)
Sep 27, 2016 44.56 44.60 44.10 44.53 515,951 -0.05(-0.11%)
Sep 26, 2016 44.56 44.75 44.34 44.58 493,593 +0.12(+0.27%)
Sep 23, 2016 44.31 44.86 44.25 44.46 377,133 +0.03(+0.07%)
Sep 22, 2016 44.08 44.53 43.92 44.43 442,389 +0.67(+1.53%)
Sep 21, 2016 42.93 43.91 42.75 43.76 449,886 +1.16(+2.72%)
Sep 20, 2016 42.95 43.10 42.58 42.60 421,913 -0.39(-0.91%)
Sep 19, 2016 43.15 43.15 42.73 42.99 1,190,706 +0.27(+0.63%)
Sep 16, 2016 42.90 43.36 42.59 42.72 1,012,373 -0.40(-0.93%)
Sep 15, 2016 43.22 43.56 42.95 43.12 480,221 -0.15(-0.35%)
Sep 14, 2016 42.95 43.78 42.82 43.27 567,833 +0.38(+0.89%)
Sep 13, 2016 43.40 43.51 42.80 42.89 543,274 -0.70(-1.61%)
Sep 12, 2016 43.29 44.06 43.13 43.59 552,946 +0.17(+0.39%)
Sep 09, 2016 44.39 44.58 43.40 43.42 594,733 -1.28(-2.86%)
Sep 08, 2016 44.95 45.24 44.62 44.70 492,498 -0.13(-0.29%)
Sep 07, 2016 44.85 45.18 44.34 44.83 923,428 -0.02(-0.04%)
Sep 06, 2016 45.71 45.71 43.53 44.85 2,245,291 -0.60(-1.32%)
Sep 02, 2016 45.49 45.45 45.45 45.45 264,300 +0.03(+0.07%)
Sep 01, 2016 45.54 45.67 44.94 45.42 385,943 -0.21(-0.46%)
Aug 31, 2016 45.75 45.97 45.35 45.63 415,388 -0.35(-0.76%)
Aug 30, 2016 46.32 46.47 45.75 45.98 246,533 -0.02(-0.04%)
Aug 29, 2016 46.14 46.29 45.76 46.00 264,204 +0.00(+0.00%)
Aug 26, 2016 46.09 46.32 45.70 46.00 310,970 +0.14(+0.31%)
Aug 25, 2016 45.97 46.00 45.43 45.86 327,389 -0.09(-0.20%)
Aug 24, 2016 46.12 46.24 45.81 45.95 310,595 -0.15(-0.33%)
Aug 23, 2016 46.33 46.83 46.10 46.10 339,768 -0.18(-0.39%)
Aug 22, 2016 46.44 46.69 46.14 46.28 392,136 -0.20(-0.43%)
Aug 19, 2016 46.92 47.01 46.13 46.48 283,325 -0.43(-0.92%)
Aug 18, 2016 46.71 47.13 46.40 46.91 360,861 +0.75(+1.62%)
Aug 17, 2016 46.46 46.50 45.62 46.16 1,408,287 -0.18(-0.39%)
Aug 16, 2016 46.44 46.67 46.31 46.34 562,189 -0.10(-0.22%)
Aug 15, 2016 47.07 47.22 45.98 46.44 417,577 -0.21(-0.45%)
Aug 12, 2016 47.13 47.50 46.65 46.65 435,203 -0.26(-0.55%)
Aug 11, 2016 47.53 47.62 46.75 46.91 606,845 -1.13(-2.35%)
Aug 10, 2016 48.19 48.30 47.83 48.04 437,796 -0.09(-0.19%)
Aug 09, 2016 48.43 48.67 47.87 48.13 296,192 -0.25(-0.52%)
Aug 08, 2016 48.70 49.16 48.32 48.38 250,186 -0.07(-0.14%)
Aug 05, 2016 49.03 49.03 48.20 48.45 421,453 -0.44(-0.90%)
Aug 04, 2016 47.94 49.39 47.81 48.89 433,434 +0.79(+1.64%)
Aug 03, 2016 48.50 48.86 48.01 48.10 466,188 -0.44(-0.91%)
Aug 02, 2016 48.51 48.89 47.76 48.54 310,093 -0.05(-0.10%)
Aug 01, 2016 48.70 48.74 47.83 48.59 445,391 -0.15(-0.31%)
Jul 29, 2016 47.90 48.97 47.60 48.74 403,232 +0.75(+1.56%)
Jul 28, 2016 48.00 48.25 47.53 47.99 281,546 -0.05(-0.10%)
Jul 27, 2016 49.19 49.45 47.86 48.04 366,563 -1.00(-2.04%)
Jul 26, 2016 48.90 49.25 48.10 49.04 667,664 +0.29(+0.59%)
Jul 25, 2016 48.77 48.86 48.29 48.75 274,914 -0.01(-0.02%)
Jul 22, 2016 48.50 48.86 48.27 48.76 265,517 +0.18(+0.37%)
Jul 21, 2016 48.12 48.89 48.01 48.58 361,321 +0.46(+0.96%)
Jul 20, 2016 47.97 48.41 47.53 48.12 211,227 +0.18(+0.38%)
Jul 19, 2016 47.70 48.12 47.50 47.94 390,262 +0.32(+0.67%)
Jul 18, 2016 46.74 47.64 46.56 47.62 323,825 +0.90(+1.93%)
Jul 15, 2016 46.20 46.89 45.80 46.72 393,641 +0.52(+1.13%)
Jul 14, 2016 45.97 46.57 45.89 46.20 296,989 +0.29(+0.63%)
Jul 13, 2016 45.78 46.15 45.52 45.91 341,012 +0.13(+0.28%)
Jul 12, 2016 46.27 46.56 45.72 45.78 456,208 -0.21(-0.46%)
Jul 11, 2016 46.04 46.46 45.77 45.99 442,459 -0.28(-0.61%)
Jul 08, 2016 46.50 46.66 46.07 46.27 292,343 -0.04(-0.09%)
Jul 07, 2016 46.87 47.15 46.20 46.31 295,183 -0.38(-0.81%)
Jul 06, 2016 46.89 46.91 46.40 46.69 389,070 -0.14(-0.30%)
Jul 05, 2016 46.13 47.12 46.05 46.83 701,446 +0.03(+0.06%)
Jul 01, 2016 47.26 46.80 46.80 46.80 568,500 -0.38(-0.81%)
Jun 30, 2016 46.73 47.58 46.65 47.18 746,670 +0.41(+0.88%)
Jun 29, 2016 46.74 47.21 46.51 46.77 379,861 +0.36(+0.78%)
Jun 28, 2016 46.77 47.08 45.86 46.41 433,414 +0.56(+1.22%)
Jun 27, 2016 47.00 47.00 45.22 45.85 475,604 -0.53(-1.14%)
Jun 24, 2016 46.32 47.07 46.06 46.38 425,380 -1.14(-2.40%)
Jun 23, 2016 47.37 47.57 47.10 47.52 359,646 +0.59(+1.26%)
Jun 22, 2016 47.43 47.57 46.89 46.93 323,761 -0.28(-0.59%)
Jun 21, 2016 46.59 47.29 46.55 47.21 494,327 +0.61(+1.31%)
Jun 20, 2016 46.88 46.92 45.60 46.60 1,057,357 +0.33(+0.71%)
Jun 17, 2016 46.70 46.97 46.24 46.27 1,160,535 -0.04(-0.09%)
Jun 16, 2016 46.17 46.48 45.50 46.31 647,497 -0.04(-0.09%)
Jun 15, 2016 46.20 46.62 46.00 46.35 548,502 -0.01(-0.02%)
Jun 14, 2016 46.48 47.15 46.00 46.36 613,207 -0.24(-0.52%)
Jun 13, 2016 46.11 46.72 46.03 46.60 719,352 +0.16(+0.34%)
Jun 10, 2016 46.85 47.22 46.16 46.44 640,521 -0.82(-1.74%)
Jun 09, 2016 46.59 47.35 46.54 47.26 359,932 +0.26(+0.55%)
Jun 08, 2016 46.46 47.01 46.30 47.00 670,178 +0.79(+1.71%)
Jun 07, 2016 46.01 46.27 45.77 46.21 493,361 +0.41(+0.90%)
Jun 06, 2016 45.82 46.18 45.44 45.80 468,102 +0.46(+1.01%)
Jun 03, 2016 45.99 46.21 44.89 45.34 820,469 -0.45(-0.98%)
Jun 02, 2016 45.00 46.01 44.90 45.79 633,427 +0.54(+1.19%)
Jun 01, 2016 44.58 45.35 44.47 45.25 609,542 +0.31(+0.69%)
May 31, 2016 45.65 45.85 44.51 44.94 876,411 -0.36(-0.79%)
May 27, 2016 45.32 45.30 45.30 45.30 549,500 +0.04(+0.09%)
May 26, 2016 45.19 45.42 44.91 45.26 585,420 +0.22(+0.49%)
May 25, 2016 45.05 45.48 44.74 45.04 376,841 +0.11(+0.24%)
May 24, 2016 44.53 45.13 44.53 44.93 325,591 +0.41(+0.92%)
May 23, 2016 44.94 44.94 44.41 44.52 324,291 -0.65(-1.44%)
May 20, 2016 45.33 45.54 44.49 45.17 977,509 -0.03(-0.07%)
May 19, 2016 45.00 45.54 44.22 45.20 746,715 +0.16(+0.36%)
May 18, 2016 45.60 45.82 45.00 45.04 453,513 -0.56(-1.23%)
May 17, 2016 45.71 46.49 45.40 45.60 384,488 -0.29(-0.63%)
May 16, 2016 45.98 46.15 45.37 45.89 631,614 +0.31(+0.68%)
May 13, 2016 45.62 46.17 45.34 45.58 470,103 -0.39(-0.85%)
May 12, 2016 45.97 46.50 45.48 45.97 281,893 -0.17(-0.37%)
May 11, 2016 45.91 47.17 45.26 46.14 573,185 +0.24(+0.52%)
May 10, 2016 46.49 46.82 45.57 45.90 568,800 -0.28(-0.61%)
May 09, 2016 46.80 47.00 45.79 46.18 550,161 -0.56(-1.20%)
May 06, 2016 47.90 48.25 46.63 46.74 556,075 -1.18(-2.46%)
May 05, 2016 48.35 49.24 47.32 47.92 297,358 -0.20(-0.42%)
May 04, 2016 48.44 49.33 46.70 48.12 583,366 -0.13(-0.27%)
May 03, 2016 49.00 49.47 48.25 48.25 510,311 -1.53(-3.07%)
May 02, 2016 50.38 50.38 49.26 49.78 237,040 -0.65(-1.29%)
Apr 29, 2016 49.55 50.43 49.27 50.43 368,804 +1.01(+2.04%)
Apr 28, 2016 49.69 49.85 49.00 49.42 261,284 -0.39(-0.78%)
Apr 27, 2016 49.33 49.97 48.65 49.81 243,806 +1.04(+2.13%)
Apr 26, 2016 49.45 49.45 48.05 48.77 328,504 -0.16(-0.33%)
Apr 25, 2016 49.71 49.71 48.69 48.93 207,869 -0.48(-0.97%)
Apr 22, 2016 49.48 50.13 48.97 49.41 400,193 +0.34(+0.69%)
Apr 21, 2016 49.35 49.73 48.60 49.07 341,635 -0.53(-1.07%)
Apr 20, 2016 48.84 50.25 48.65 49.60 322,284 +0.76(+1.56%)
Apr 19, 2016 48.73 49.37 48.28 48.84 210,352 +0.34(+0.70%)
Apr 18, 2016 47.18 48.51 47.13 48.50 301,678 +0.92(+1.93%)
Apr 15, 2016 48.28 48.63 47.25 47.58 285,537 -0.89(-1.84%)
Apr 14, 2016 48.03 48.61 47.80 48.47 187,125 +0.38(+0.79%)
Apr 13, 2016 48.55 48.80 47.90 48.09 308,824 -0.46(-0.95%)
Apr 12, 2016 47.68 48.60 47.50 48.55 353,630 +1.23(+2.60%)
Apr 11, 2016 47.54 47.87 46.93 47.32 325,027 +0.04(+0.08%)
Apr 08, 2016 47.39 48.00 46.81 47.28 294,734 +0.62(+1.33%)
Apr 07, 2016 46.67 47.18 46.05 46.66 292,876 -0.11(-0.24%)
Apr 06, 2016 46.63 47.36 46.17 46.77 474,997 +0.37(+0.80%)
Apr 05, 2016 46.80 47.78 46.00 46.40 641,625 -0.51(-1.09%)
Apr 04, 2016 47.48 48.27 46.71 46.91 621,317 +0.11(+0.24%)
Apr 01, 2016 47.89 47.89 46.10 46.80 370,523 -1.32(-2.74%)
Mar 31, 2016 48.31 48.75 47.66 48.12 286,396 -0.25(-0.52%)
Mar 30, 2016 47.90 48.79 47.53 48.37 266,079 +1.13(+2.39%)
Mar 29, 2016 46.71 47.32 46.01 47.24 296,845 +0.51(+1.09%)
Mar 28, 2016 47.72 47.72 46.59 46.73 374,854 -0.70(-1.48%)
Mar 24, 2016 47.48 47.43 47.43 47.43 445,100 -0.44(-0.92%)
Mar 23, 2016 48.35 48.53 47.15 47.87 444,849 -1.02(-2.09%)
Mar 22, 2016 48.64 49.68 48.55 48.89 367,834 +0.02(+0.04%)
Mar 21, 2016 49.58 49.84 48.47 48.87 348,007 -0.97(-1.95%)
Mar 18, 2016 49.04 50.25 47.80 49.84 1,096,779 +1.34(+2.76%)
Mar 17, 2016 48.44 49.26 47.51 48.50 403,804 +0.00(+0.00%)
Mar 16, 2016 47.08 48.94 46.80 48.50 475,510 +1.53(+3.26%)
Mar 15, 2016 47.00 47.27 46.06 46.97 360,947 -0.45(-0.95%)
Mar 14, 2016 47.55 47.99 46.91 47.42 359,469 -0.13(-0.27%)
Mar 11, 2016 47.52 48.17 46.90 47.55 320,228 +0.43(+0.91%)
Mar 10, 2016 47.49 47.72 46.70 47.12 426,731 -0.13(-0.28%)
Mar 09, 2016 46.35 47.35 45.54 47.25 425,707 +1.02(+2.21%)
Mar 08, 2016 47.77 47.95 46.10 46.23 722,767 -1.67(-3.49%)
Mar 07, 2016 46.83 48.39 46.77 47.90 769,319 +1.40(+3.01%)
Mar 04, 2016 47.42 47.57 46.17 46.50 578,078 -0.58(-1.23%)
Mar 03, 2016 45.96 47.48 45.89 47.08 1,302,604 +1.14(+2.48%)
Mar 02, 2016 46.16 46.29 45.05 45.94 824,467 +0.08(+0.17%)
Mar 01, 2016 46.71 46.71 45.47 45.86 566,129 -0.45(-0.97%)
Feb 29, 2016 46.64 46.95 46.08 46.31 622,836 -0.23(-0.49%)
Feb 26, 2016 48.57 48.68 46.18 46.54 637,836 -1.16(-2.43%)
Feb 25, 2016 48.50 48.72 46.60 47.70 558,801 -0.95(-1.95%)
Feb 24, 2016 47.99 48.76 46.75 48.65 737,471 -0.42(-0.86%)
Feb 23, 2016 48.41 49.70 47.72 49.07 784,056 +0.43(+0.88%)
Feb 22, 2016 47.65 49.43 46.28 48.64 1,387,990 +3.11(+6.83%)
Feb 19, 2016 45.96 46.18 44.51 45.53 883,967 -0.63(-1.36%)
Feb 18, 2016 47.64 48.02 45.78 46.16 563,292 -1.01(-2.14%)
Feb 17, 2016 46.48 48.05 45.75 47.17 700,624 +1.49(+3.26%)
Feb 16, 2016 45.00 45.74 44.19 45.68 1,495,356 +1.96(+4.48%)
Feb 12, 2016 42.65 43.72 43.72 43.72 997,000 +2.45(+5.94%)
Feb 11, 2016 41.68 43.48 39.76 41.27 1,026,280 -1.49(-3.48%)
Feb 10, 2016 42.98 44.84 41.49 42.76 454,520 -0.95(-2.17%)
Feb 09, 2016 45.75 45.75 42.46 43.71 623,891 -2.23(-4.85%)
Feb 08, 2016 45.00 47.05 43.47 45.94 807,662 +0.64(+1.41%)
Feb 05, 2016 45.00 45.81 44.51 45.30 587,624 +0.14(+0.31%)
Feb 04, 2016 43.64 46.40 43.64 45.16 599,817 +1.08(+2.45%)
Feb 03, 2016 41.55 44.19 39.53 44.08 853,566 +3.30(+8.09%)
Feb 02, 2016 40.61 40.98 39.70 40.78 597,161 -0.41(-1.00%)
Feb 01, 2016 41.75 42.13 39.71 41.19 771,259 -0.72(-1.72%)
Jan 29, 2016 42.65 43.29 41.37 41.91 604,306 -0.43(-1.02%)
Jan 28, 2016 42.77 43.50 41.36 42.34 820,780 +1.45(+3.55%)
Jan 27, 2016 41.05 41.55 39.83 40.89 692,975 -0.60(-1.45%)
Jan 26, 2016 41.51 41.80 39.70 41.49 687,497 +0.55(+1.34%)
Jan 25, 2016 42.52 44.30 40.61 40.94 1,113,502 -1.97(-4.59%)
Jan 22, 2016 42.95 44.45 41.62 42.91 1,398,973 +0.99(+2.36%)
Jan 21, 2016 41.10 42.86 40.88 41.92 949,676 +0.82(+2.00%)
Jan 20, 2016 42.66 42.66 39.70 41.10 1,037,822 -1.56(-3.66%)
Jan 19, 2016 44.57 45.08 41.59 42.66 648,022 -1.57(-3.55%)
Jan 15, 2016 44.64 44.23 44.23 44.23 856,000 -1.49(-3.26%)
Jan 14, 2016 43.10 45.92 42.64 45.72 1,067,265 +2.84(+6.62%)
Jan 13, 2016 42.16 43.27 41.02 42.88 836,960 +0.89(+2.12%)
Jan 12, 2016 43.85 44.15 40.29 41.99 678,038 -1.08(-2.51%)
Jan 11, 2016 44.80 45.09 42.09 43.07 700,450 -1.16(-2.62%)
Jan 08, 2016 43.06 44.87 42.69 44.23 379,948 +1.29(+3.00%)
Jan 07, 2016 43.32 44.81 42.82 42.94 435,268 -1.24(-2.81%)
Jan 06, 2016 45.86 45.86 43.86 44.18 432,316 -2.07(-4.48%)
Jan 05, 2016 48.13 48.80 45.76 46.25 542,576 -1.69(-3.53%)
Jan 04, 2016 47.33 48.27 46.84 47.94 699,242 +0.24(+0.50%)
Dec 31, 2015 46.00 47.70 47.70 47.70 493,800 +1.57(+3.40%)
Dec 30, 2015 44.00 46.56 43.84 46.13 522,057 +1.64(+3.69%)
Dec 29, 2015 44.20 44.49 43.19 44.49 403,281 +0.49(+1.11%)
Dec 28, 2015 44.20 44.20 42.18 44.00 677,764 -0.43(-0.97%)
Dec 24, 2015 45.17 44.43 44.43 44.43 345,800 -0.71(-1.57%)
Dec 23, 2015 43.60 45.27 43.20 45.14 737,722 +2.12(+4.93%)
Dec 22, 2015 42.88 44.13 42.22 43.02 896,555 +0.31(+0.73%)
Dec 21, 2015 41.71 43.41 41.23 42.71 893,115 +1.48(+3.59%)
Dec 18, 2015 40.25 41.47 39.77 41.23 1,160,152 +0.55(+1.35%)
Dec 17, 2015 41.00 41.49 39.67 40.68 783,314 -0.23(-0.56%)
Dec 16, 2015 39.72 41.22 39.46 40.91 859,795 +1.42(+3.60%)
Dec 15, 2015 38.96 39.74 38.36 39.49 692,613 +0.97(+2.52%)
Dec 14, 2015 38.50 38.99 37.76 38.52 705,930 -0.24(-0.62%)
Dec 11, 2015 39.60 39.78 37.89 38.76 723,574 -1.52(-3.77%)
Dec 10, 2015 40.08 40.84 39.31 40.28 485,195 -0.47(-1.15%)
Dec 09, 2015 37.94 40.75 37.88 40.75 640,898 +2.87(+7.58%)
Dec 08, 2015 37.09 38.84 36.57 37.88 501,100 -0.01(-0.03%)
Dec 07, 2015 38.51 38.57 36.21 37.89 1,060,898 -1.12(-2.87%)
Dec 04, 2015 40.03 40.27 38.16 39.01 689,436 -1.29(-3.20%)
Dec 03, 2015 41.17 41.17 39.75 40.30 720,539 -0.74(-1.80%)
Dec 02, 2015 41.75 42.12 40.60 41.04 576,661 -1.10(-2.61%)
Dec 01, 2015 42.39 42.72 41.47 42.14 831,041 -0.23(-0.54%)
Nov 30, 2015 41.73 42.75 41.15 42.37 719,243 +0.56(+1.34%)
Nov 27, 2015 42.53 43.02 41.66 41.81 152,086 -0.86(-2.02%)
Nov 25, 2015 42.92 42.67 42.67 42.67 315,300 -0.22(-0.51%)
Nov 24, 2015 42.11 43.36 41.99 42.89 383,849 +0.71(+1.68%)
Nov 23, 2015 41.68 42.43 41.50 42.18 375,560 +0.55(+1.32%)
Nov 20, 2015 41.92 42.03 41.31 41.63 437,753 -0.22(-0.53%)
Nov 19, 2015 42.12 42.64 41.39 41.85 265,947 -0.76(-1.78%)
Nov 18, 2015 42.36 43.08 41.60 42.61 291,939 +0.25(+0.59%)
Nov 17, 2015 42.91 43.00 42.10 42.36 271,232 -0.60(-1.40%)
Nov 16, 2015 42.00 43.06 41.52 42.96 458,325 +0.80(+1.90%)
Nov 13, 2015 42.97 43.05 41.71 42.16 511,461 -0.89(-2.07%)
Nov 12, 2015 43.60 44.11 43.01 43.05 632,025 -0.89(-2.03%)
Nov 11, 2015 45.01 45.01 43.44 43.94 292,217 -1.10(-2.44%)
Nov 10, 2015 44.75 45.62 44.69 45.04 401,322 +0.22(+0.49%)
Nov 09, 2015 45.15 45.69 44.23 44.82 260,012 -0.36(-0.80%)
Nov 06, 2015 45.71 45.91 44.73 45.18 398,313 -0.69(-1.50%)
Nov 05, 2015 44.85 46.13 44.83 45.87 504,617 +0.83(+1.84%)
Nov 04, 2015 44.68 45.93 44.06 45.04 558,123 +1.00(+2.27%)
Nov 03, 2015 43.08 44.26 42.68 44.04 434,376 +1.06(+2.47%)
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.