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 (%)
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%)
Nov 02, 2015 42.70 44.15 42.61 42.98 379,538 -0.16(-0.37%)
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%)
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.