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 30, 2010 34.90 34.90 32.94 34.90 143,296 +0.28(+0.81%)
Jul 29, 2010 35.00 35.00 34.22 34.62 93,708 +0.11(+0.32%)
Jul 28, 2010 34.75 35.10 34.50 34.51 155,539 -0.58(-1.65%)
Jul 27, 2010 35.60 35.68 34.90 35.09 103,276 -0.19(-0.54%)
Jul 26, 2010 35.00 35.95 34.95 35.28 76,051 +0.16(+0.46%)
Jul 23, 2010 34.94 35.20 34.86 35.12 62,744 +0.06(+0.17%)
Jul 22, 2010 35.04 35.24 34.93 35.06 114,502 +0.06(+0.17%)
Jul 21, 2010 35.94 35.94 34.63 35.00 75,512 -0.26(-0.74%)
Jul 20, 2010 34.55 35.32 34.50 35.26 68,155 +0.32(+0.92%)
Jul 19, 2010 34.73 35.10 34.65 34.94 60,959 +0.03(+0.09%)
Jul 16, 2010 34.91 35.19 34.74 34.91 57,081 -0.32(-0.91%)
Jul 15, 2010 35.53 35.53 34.91 35.23 69,425 +0.16(+0.46%)
Jul 14, 2010 35.54 35.54 34.89 35.07 72,801 -0.27(-0.76%)
Jul 13, 2010 35.35 35.37 35.00 35.34 99,650 +0.41(+1.17%)
Jul 12, 2010 35.45 35.55 34.80 34.93 90,738 -0.29(-0.82%)
Jul 09, 2010 35.22 35.55 34.91 35.22 54,801 +0.19(+0.54%)
Jul 08, 2010 35.72 35.80 34.59 35.03 77,260 -0.77(-2.15%)
Jul 07, 2010 34.24 35.80 34.15 35.80 68,812 +1.53(+4.46%)
Jul 06, 2010 34.37 34.65 34.12 34.27 47,940 +0.12(+0.35%)
Jul 02, 2010 34.15 34.25 33.51 34.15 41,713 +0.21(+0.62%)
Jul 01, 2010 33.88 33.94 32.75 33.94 74,289 +0.00(+0.00%)
Jun 30, 2010 33.75 34.20 33.50 33.94 58,376 +0.41(+1.22%)
Jun 29, 2010 33.30 33.60 33.05 33.53 80,899 +0.27(+0.81%)
Jun 25, 2010 33.26 33.50 32.80 33.26 63,087 +0.45(+1.37%)
Jun 24, 2010 32.50 33.31 32.50 32.81 58,754 +0.16(+0.49%)
Jun 23, 2010 32.74 32.83 32.50 32.65 35,750 -0.10(-0.31%)
Jun 22, 2010 32.73 33.25 32.68 32.75 57,082 -0.17(-0.52%)
Jun 21, 2010 33.56 33.57 32.90 32.92 57,612 -0.33(-0.99%)
Jun 18, 2010 33.25 33.62 33.04 33.25 45,681 -0.11(-0.33%)
Jun 17, 2010 34.14 34.14 33.00 33.36 54,007 -0.39(-1.16%)
Jun 16, 2010 33.87 34.00 33.55 33.75 56,264 +0.03(+0.09%)
Jun 15, 2010 33.36 33.98 33.36 33.72 52,099 +0.47(+1.41%)
Jun 14, 2010 32.80 33.25 32.17 33.25 58,378 +0.79(+2.43%)
Jun 11, 2010 31.83 32.52 31.83 32.46 30,443 +0.24(+0.74%)
Jun 10, 2010 32.28 32.46 31.75 32.22 84,394 +0.30(+0.94%)
Jun 09, 2010 31.97 32.14 31.48 31.92 52,420 +0.08(+0.25%)
Jun 08, 2010 32.00 32.47 31.48 31.84 66,789 -0.17(-0.53%)
Jun 07, 2010 32.16 32.34 31.75 32.01 65,900 -0.03(-0.09%)
Jun 04, 2010 32.04 32.33 31.39 32.04 119,800 +0.06(+0.19%)
Jun 03, 2010 30.93 31.98 30.93 31.98 101,471 +1.00(+3.23%)
Jun 02, 2010 30.66 31.10 29.99 30.98 52,687 +0.32(+1.04%)
Jun 01, 2010 30.89 31.22 30.47 30.66 63,425 -0.34(-1.10%)
May 28, 2010 31.00 31.20 30.78 31.00 57,044 +0.00(+0.00%)
May 27, 2010 30.98 32.25 30.60 31.00 72,137 +0.41(+1.34%)
May 26, 2010 30.82 30.98 30.35 30.59 144,441 +0.59(+1.97%)
May 25, 2010 29.93 30.07 29.25 30.00 205,720 +0.01(+0.03%)
May 24, 2010 29.75 30.10 29.26 29.99 106,535 +0.24(+0.81%)
May 21, 2010 29.59 30.11 29.25 29.75 105,535 -0.06(-0.20%)
May 20, 2010 29.82 29.84 29.42 29.81 133,803 -0.41(-1.36%)
May 19, 2010 31.17 31.25 29.87 30.22 79,233 -0.99(-3.17%)
May 18, 2010 31.79 32.05 31.00 31.21 78,753 -0.41(-1.30%)
May 17, 2010 32.49 32.49 31.00 31.62 63,459 -0.36(-1.13%)
May 14, 2010 31.98 32.40 31.81 31.98 63,200 -0.52(-1.60%)
May 13, 2010 32.66 32.88 31.89 32.50 49,525 -0.18(-0.55%)
May 12, 2010 32.39 32.68 32.07 32.68 55,324 +0.49(+1.52%)
May 11, 2010 32.26 32.60 32.02 32.19 128,004 +0.39(+1.23%)
May 10, 2010 32.71 32.78 31.74 31.80 130,126 +0.52(+1.66%)
May 07, 2010 31.40 31.49 29.37 31.28 204,171 +2.13(+7.31%)
May 06, 2010 29.00 32.74 22.58 29.15 33,162 -2.55(-8.04%)
May 05, 2010 32.01 32.13 31.50 31.70 67,777 -0.03(-0.09%)
May 04, 2010 31.65 32.05 31.48 31.73 1,037 -0.23(-0.72%)
May 03, 2010 31.49 32.00 31.46 31.96 65,113 +0.43(+1.36%)
Apr 30, 2010 31.44 31.93 30.70 31.53 86,999 -0.70(-2.17%)
Apr 29, 2010 31.95 32.37 31.00 32.23 103,956 +0.36(+1.13%)
Apr 28, 2010 32.38 32.49 30.75 31.87 214,238 -0.25(-0.78%)
Apr 27, 2010 32.93 33.06 32.05 32.12 81,855 -0.81(-2.46%)
Apr 26, 2010 33.06 33.09 32.70 32.93 44,468 +0.01(+0.03%)
Apr 23, 2010 32.69 33.19 32.53 32.92 57,723 +0.31(+0.95%)
Apr 22, 2010 32.58 32.70 32.04 32.61 43,301 +0.26(+0.80%)
Apr 21, 2010 33.14 33.25 32.35 32.35 142,499 -1.07(-3.20%)
Apr 20, 2010 33.27 33.78 33.12 33.42 41,170 +0.16(+0.48%)
Apr 19, 2010 32.99 33.31 32.75 33.26 27,982 +0.27(+0.82%)
Apr 16, 2010 33.48 33.48 32.17 32.99 94,632 -0.44(-1.32%)
Apr 15, 2010 33.11 33.45 32.90 33.43 101,083 +0.27(+0.81%)
Apr 14, 2010 33.44 33.52 33.06 33.16 71,293 -0.31(-0.93%)
Apr 13, 2010 32.80 33.47 32.42 33.47 133,052 +0.52(+1.58%)
Apr 12, 2010 32.66 33.06 32.63 32.95 45,630 +0.29(+0.89%)
Apr 09, 2010 32.30 32.81 32.16 32.66 69,703 +0.35(+1.08%)
Apr 08, 2010 32.16 32.40 31.88 32.31 58,578 +0.06(+0.19%)
Apr 07, 2010 32.31 32.70 32.17 32.25 88,399 -0.13(-0.40%)
Apr 06, 2010 31.95 32.46 31.95 32.38 63,448 +0.49(+1.54%)
Apr 05, 2010 31.50 32.37 31.04 31.89 71,354 +0.39(+1.24%)
Apr 01, 2010 30.50 31.50 31.50 31.50 69,600 +1.10(+3.62%)
Mar 31, 2010 29.90 30.45 29.90 30.40 64,316 +0.40(+1.33%)
Mar 30, 2010 30.26 30.33 29.68 30.00 148,498 -0.05(-0.17%)
Mar 29, 2010 29.70 30.43 29.67 30.05 71,743 +0.35(+1.18%)
Mar 26, 2010 29.74 30.33 29.63 29.70 52,762 -0.05(-0.17%)
Mar 25, 2010 30.31 30.49 29.68 29.75 146,747 -0.52(-1.72%)
Mar 24, 2010 30.20 30.68 30.14 30.27 177,556 +0.01(+0.03%)
Mar 23, 2010 30.35 30.70 30.16 30.26 69,349 -0.18(-0.59%)
Mar 22, 2010 30.36 30.60 29.97 30.44 103,040 +0.07(+0.23%)
Mar 19, 2010 30.66 31.08 29.99 30.37 134,587 -0.57(-1.84%)
Mar 18, 2010 30.92 31.20 30.85 30.94 47,926 +0.01(+0.03%)
Mar 17, 2010 31.15 31.33 30.86 30.93 93,050 -0.06(-0.19%)
Mar 16, 2010 31.55 31.57 30.93 30.99 112,318 -0.34(-1.09%)
Mar 15, 2010 30.96 31.45 30.90 31.33 149,608 +0.30(+0.97%)
Mar 12, 2010 31.25 31.25 30.80 31.03 155,430 +0.08(+0.26%)
Mar 11, 2010 31.16 31.25 30.70 30.95 113,317 -0.21(-0.67%)
Mar 10, 2010 30.69 31.22 30.66 31.16 63,472 +0.34(+1.10%)
Mar 09, 2010 30.41 30.89 30.41 30.82 68,151 +0.10(+0.33%)
Mar 08, 2010 30.04 30.89 30.00 30.72 84,603 +0.57(+1.89%)
Mar 05, 2010 30.42 30.42 29.82 30.15 98,692 +0.01(+0.03%)
Mar 04, 2010 30.51 30.58 30.10 30.14 109,616 -0.37(-1.21%)
Mar 03, 2010 30.60 30.85 29.97 30.51 64,150 +0.24(+0.79%)
Mar 02, 2010 30.25 30.47 29.98 30.27 65,209 +0.05(+0.17%)
Mar 01, 2010 30.00 30.45 29.98 30.22 70,711 +0.24(+0.80%)
Feb 26, 2010 29.68 30.23 29.67 29.98 62,682 +0.50(+1.70%)
Feb 25, 2010 29.11 29.78 29.04 29.48 63,303 +0.17(+0.58%)
Feb 24, 2010 28.99 29.37 28.95 29.31 80,995 +0.31(+1.07%)
Feb 23, 2010 29.57 29.57 28.83 29.00 68,836 -0.17(-0.58%)
Feb 22, 2010 29.26 29.45 28.85 29.17 94,855 +0.09(+0.31%)
Feb 19, 2010 29.21 29.23 28.59 29.08 91,968 +0.10(+0.35%)
Feb 18, 2010 29.00 29.02 28.63 28.98 81,112 +0.07(+0.24%)
Feb 17, 2010 28.69 28.99 28.63 28.91 148,901 +0.48(+1.69%)
Feb 16, 2010 27.79 28.57 27.79 28.43 82,768 +0.82(+2.97%)
Feb 12, 2010 27.79 27.61 27.61 27.61 96,600 -0.11(-0.40%)
Feb 11, 2010 27.22 27.94 27.20 27.72 75,195 +0.30(+1.09%)
Feb 10, 2010 27.61 27.79 27.06 27.42 115,493 -0.30(-1.08%)
Feb 09, 2010 27.59 28.16 27.59 27.72 164,613 +0.11(+0.40%)
Feb 08, 2010 27.91 28.39 27.19 27.61 151,730 -0.34(-1.22%)
Feb 05, 2010 29.11 29.31 27.01 27.95 388,691 -1.37(-4.67%)
Feb 04, 2010 30.16 30.18 29.20 29.32 190,021 -0.67(-2.23%)
Feb 03, 2010 30.28 30.50 29.96 29.99 64,477 -0.30(-0.99%)
Feb 02, 2010 30.22 30.33 29.90 30.29 113,898 +0.23(+0.77%)
Feb 01, 2010 29.83 30.06 29.50 30.06 49,288 +0.56(+1.90%)
Jan 29, 2010 29.99 30.22 29.25 29.50 140,560 -0.49(-1.63%)
Jan 28, 2010 29.85 30.16 29.73 29.99 108,824 +0.13(+0.44%)
Jan 27, 2010 30.78 30.79 29.66 29.86 130,805 -0.75(-2.45%)
Jan 26, 2010 30.36 30.89 30.15 30.61 121,479 +0.22(+0.72%)
Jan 25, 2010 30.42 30.81 29.96 30.39 123,873 +0.43(+1.44%)
Jan 22, 2010 30.99 30.99 29.90 29.96 146,558 -0.36(-1.19%)
Jan 21, 2010 30.33 30.71 30.15 30.32 120,674 +0.10(+0.34%)
Jan 20, 2010 30.26 30.30 30.00 30.22 130,600 -0.04(-0.13%)
Jan 19, 2010 29.86 30.32 29.75 30.26 86,269 +0.57(+1.92%)
Jan 15, 2010 29.70 29.69 29.69 29.69 33,400 +0.09(+0.30%)
Jan 14, 2010 29.35 29.82 29.35 29.60 54,375 +0.13(+0.44%)
Jan 13, 2010 30.04 30.04 29.24 29.47 140,717 -0.29(-0.97%)
Jan 12, 2010 30.11 30.18 29.66 29.76 81,358 -0.39(-1.29%)
Jan 11, 2010 29.50 30.19 29.43 30.15 127,599 +0.70(+2.38%)
Jan 08, 2010 29.66 29.74 29.30 29.45 94,186 -0.11(-0.37%)
Jan 07, 2010 30.00 30.10 29.51 29.56 128,653 -0.56(-1.86%)
Jan 06, 2010 29.74 30.30 29.70 30.12 64,560 +0.32(+1.07%)
Jan 05, 2010 30.01 30.26 29.59 29.80 228,351 -0.13(-0.43%)
Jan 04, 2010 29.75 30.20 29.56 29.93 118,317 +0.36(+1.22%)
Dec 31, 2009 29.58 29.57 29.57 29.57 83,300 -0.03(-0.10%)
Dec 30, 2009 29.48 29.75 29.25 29.60 70,163 -0.08(-0.27%)
Dec 29, 2009 29.84 29.91 29.52 29.68 96,342 -0.14(-0.47%)
Dec 28, 2009 29.84 29.93 29.50 29.82 81,329 +0.02(+0.07%)
Dec 24, 2009 29.81 29.90 29.56 29.80 66,748 +0.29(+0.98%)
Dec 23, 2009 29.37 29.77 29.37 29.51 85,678 +0.00(+0.00%)
Dec 22, 2009 29.81 29.81 29.35 29.51 93,502 -0.20(-0.67%)
Dec 21, 2009 29.22 29.72 28.99 29.71 78,909 +0.98(+3.41%)
Dec 18, 2009 29.58 29.79 28.73 28.73 236,517 -0.78(-2.64%)
Dec 17, 2009 29.54 29.64 28.35 29.51 116,794 -0.15(-0.51%)
Dec 16, 2009 29.77 29.89 29.20 29.66 284,127 +0.46(+1.58%)
Dec 15, 2009 28.70 29.34 28.13 29.20 241,846 +0.86(+3.03%)
Dec 14, 2009 28.48 28.52 28.00 28.34 139,850 +0.19(+0.67%)
Dec 11, 2009 27.89 28.47 27.63 28.15 140,071 +0.39(+1.40%)
Dec 10, 2009 27.56 27.80 27.45 27.76 67,349 +0.23(+0.84%)
Dec 09, 2009 27.47 27.64 27.02 27.53 116,374 +0.21(+0.77%)
Dec 08, 2009 27.51 27.60 27.08 27.32 81,305 -0.13(-0.47%)
Dec 07, 2009 27.90 27.90 27.30 27.45 83,722 -0.05(-0.18%)
Dec 04, 2009 27.40 27.62 27.28 27.50 67,873 +0.07(+0.26%)
Dec 03, 2009 27.31 27.57 27.05 27.43 100,721 +0.15(+0.55%)
Dec 02, 2009 27.35 27.59 27.17 27.28 134,901 -0.25(-0.91%)
Dec 01, 2009 27.97 27.97 27.50 27.53 81,952 -0.20(-0.72%)
Nov 30, 2009 28.06 28.06 27.35 27.73 122,082 +0.04(+0.14%)
Nov 27, 2009 27.27 27.74 27.12 27.69 37,029 +0.10(+0.36%)
Nov 25, 2009 27.55 27.63 27.40 27.59 51,766 +0.09(+0.33%)
Nov 24, 2009 27.30 27.59 27.10 27.50 76,513 +0.03(+0.11%)
Nov 23, 2009 27.99 27.99 27.29 27.47 105,809 +0.09(+0.33%)
Nov 20, 2009 27.14 27.41 27.01 27.38 48,379 -0.02(-0.07%)
Nov 19, 2009 27.84 27.84 27.05 27.40 117,912 -0.19(-0.69%)
Nov 18, 2009 27.51 27.75 27.50 27.59 86,245 -0.01(-0.04%)
Nov 17, 2009 27.76 27.76 27.52 27.60 97,859 +0.00(+0.00%)
Nov 16, 2009 27.70 27.70 27.50 27.60 75,104 +0.15(+0.55%)
Nov 13, 2009 26.76 27.68 26.56 27.45 121,405 +0.45(+1.67%)
Nov 12, 2009 26.72 27.11 26.39 27.00 110,175 +0.28(+1.05%)
Nov 11, 2009 26.64 26.90 26.10 26.72 98,010 +0.00(+0.00%)
Nov 10, 2009 27.26 27.63 26.57 26.72 122,246 -0.41(-1.51%)
Nov 09, 2009 27.44 27.44 26.63 27.13 69,065 +0.57(+2.15%)
Nov 06, 2009 26.24 26.71 25.93 26.56 175,631 +1.07(+4.20%)
Nov 05, 2009 26.81 26.81 25.41 25.49 103,311 -0.56(-2.15%)
Nov 04, 2009 25.70 26.22 25.55 26.05 81,191 +0.58(+2.28%)
Nov 03, 2009 25.36 25.65 25.01 25.47 77,893 +0.07(+0.28%)
Nov 02, 2009 25.77 26.22 24.88 25.40 146,312 -0.15(-0.59%)
Oct 30, 2009 26.48 26.48 25.52 25.55 91,728 -0.96(-3.62%)
Oct 29, 2009 25.98 26.83 25.52 26.51 248,552 +0.70(+2.71%)
Oct 28, 2009 26.39 26.56 25.72 25.81 108,715 -0.38(-1.45%)
Oct 27, 2009 25.96 26.20 25.36 26.19 75,605 +0.25(+0.96%)
Oct 26, 2009 26.47 26.57 25.75 25.94 72,097 -0.43(-1.63%)
Oct 23, 2009 26.04 26.42 25.95 26.37 80,443 -0.07(-0.26%)
Oct 22, 2009 27.28 27.28 26.27 26.44 107,912 -0.25(-0.94%)
Oct 21, 2009 26.62 27.08 26.24 26.69 112,320 +0.35(+1.33%)
Oct 20, 2009 26.10 26.45 26.07 26.34 46,768 +0.32(+1.23%)
Oct 19, 2009 25.71 26.17 25.61 26.02 58,159 +0.15(+0.58%)
Oct 16, 2009 25.60 25.89 25.45 25.87 92,529 +0.37(+1.45%)
Oct 15, 2009 25.89 25.89 25.26 25.50 93,103 -0.06(-0.23%)
Oct 14, 2009 25.74 25.74 25.52 25.56 49,551 +0.22(+0.87%)
Oct 13, 2009 25.20 25.40 25.12 25.34 45,020 +0.10(+0.40%)
Oct 12, 2009 25.19 25.43 25.13 25.24 71,397 +0.20(+0.80%)
Oct 09, 2009 25.37 25.44 25.00 25.04 69,020 -0.09(-0.36%)
Oct 08, 2009 24.95 25.35 24.90 25.13 74,764 +0.18(+0.72%)
Oct 07, 2009 24.80 25.10 24.77 24.95 88,292 -0.02(-0.08%)
Oct 06, 2009 24.80 25.00 24.52 24.97 63,733 +0.52(+2.13%)
Oct 05, 2009 24.19 24.78 24.05 24.45 88,225 +0.36(+1.49%)
Oct 02, 2009 23.99 24.40 23.84 24.09 151,014 -0.16(-0.66%)
Oct 01, 2009 24.47 24.51 23.91 24.25 92,462 -0.07(-0.29%)
Sep 30, 2009 24.62 24.64 24.16 24.32 132,430 -0.08(-0.33%)
Sep 29, 2009 24.36 24.49 24.25 24.40 75,375 +0.02(+0.08%)
Sep 28, 2009 24.60 24.61 24.22 24.38 50,074 +0.02(+0.08%)
Sep 25, 2009 24.35 24.63 24.01 24.36 58,385 -0.19(-0.77%)
Sep 24, 2009 24.75 24.75 24.35 24.55 63,254 -0.05(-0.20%)
Sep 23, 2009 24.57 24.64 24.41 24.60 66,687 +0.03(+0.12%)
Sep 22, 2009 24.38 24.59 24.08 24.57 59,152 +0.35(+1.45%)
Sep 21, 2009 23.91 24.36 23.55 24.22 59,023 +0.49(+2.06%)
Sep 18, 2009 24.11 24.40 23.65 23.73 129,636 -0.22(-0.92%)
Sep 17, 2009 24.50 24.75 23.75 23.95 99,690 -0.08(-0.33%)
Sep 16, 2009 23.75 24.50 23.75 24.03 101,652 +0.41(+1.73%)
Sep 15, 2009 23.38 23.74 23.34 23.62 67,040 +0.20(+0.85%)
Sep 14, 2009 23.36 23.62 23.26 23.42 53,420 +0.15(+0.64%)
Sep 11, 2009 23.46 23.48 23.01 23.27 89,027 -0.06(-0.26%)
Sep 10, 2009 23.75 23.88 22.91 23.33 110,416 -0.17(-0.72%)
Sep 09, 2009 23.50 23.62 23.30 23.50 60,781 +0.16(+0.69%)
Sep 08, 2009 23.28 23.49 23.02 23.34 88,168 +0.33(+1.43%)
Sep 04, 2009 23.15 23.83 22.80 23.01 122,986 +0.10(+0.44%)
Sep 03, 2009 23.39 23.39 22.80 22.91 211,177 -0.27(-1.16%)
Sep 02, 2009 23.29 23.30 23.00 23.18 80,884 +0.06(+0.26%)
Sep 01, 2009 23.20 23.47 22.98 23.12 123,897 -0.05(-0.22%)
Aug 31, 2009 23.45 23.45 22.87 23.17 84,809 +0.08(+0.35%)
Aug 28, 2009 23.20 23.35 22.88 23.09 60,153 +0.00(+0.00%)
Aug 27, 2009 23.00 23.10 22.70 23.09 85,464 +0.09(+0.39%)
Aug 26, 2009 22.90 23.00 22.67 23.00 66,866 +0.22(+0.97%)
Aug 25, 2009 22.65 22.85 22.53 22.78 88,290 +0.13(+0.57%)
Aug 24, 2009 22.77 22.77 22.48 22.65 81,767 +0.17(+0.76%)
Aug 21, 2009 22.40 22.50 22.28 22.48 95,075 +0.13(+0.58%)
Aug 20, 2009 22.38 22.39 22.27 22.35 50,103 +0.00(+0.00%)
Aug 19, 2009 22.31 22.39 22.17 22.35 64,521 +0.03(+0.13%)
Aug 18, 2009 22.11 22.41 22.06 22.32 160,965 +0.12(+0.54%)
Aug 17, 2009 22.37 22.37 22.01 22.20 95,131 -0.11(-0.49%)
Aug 14, 2009 22.40 22.43 22.15 22.31 77,511 +0.06(+0.27%)
Aug 13, 2009 22.49 22.49 22.00 22.25 120,494 -0.11(-0.49%)
Aug 12, 2009 22.08 22.58 21.83 22.36 219,302 +0.28(+1.27%)
Aug 11, 2009 22.29 22.43 21.75 22.08 228,406 -0.27(-1.21%)
Aug 10, 2009 22.70 22.70 22.26 22.35 124,939 -0.01(-0.04%)
Aug 07, 2009 22.60 22.73 22.35 22.36 190,580 -0.24(-1.06%)
Aug 06, 2009 22.65 22.65 22.11 22.60 207,261 +0.05(+0.22%)
Aug 05, 2009 22.50 22.75 22.21 22.55 134,681 -0.15(-0.66%)
Aug 04, 2009 22.59 22.75 22.22 22.70 215,858 +0.13(+0.58%)
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.