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 (%)
Jan 30, 2009 20.41 21.00 19.40 20.16 0 -0.06(-0.30%)
Jan 29, 2009 20.21 21.37 19.97 20.22 53,608 -0.11(-0.54%)
Jan 28, 2009 20.62 21.15 20.13 20.33 174,367 -0.42(-2.02%)
Jan 27, 2009 20.23 20.98 19.90 20.75 70,819 +0.60(+2.98%)
Jan 26, 2009 19.75 20.92 19.58 20.15 61,545 +0.15(+0.75%)
Jan 23, 2009 20.20 20.20 19.12 20.00 48,315 +0.33(+1.68%)
Jan 22, 2009 19.55 20.17 19.36 19.67 40,011 -0.03(-0.15%)
Jan 21, 2009 19.53 20.34 19.25 19.70 68,002 +0.00(+0.00%)
Jan 20, 2009 19.78 19.98 19.02 19.70 37,946 -0.07(-0.35%)
Jan 16, 2009 19.56 20.26 19.44 19.77 39,387 +0.21(+1.07%)
Jan 15, 2009 19.75 19.98 19.24 19.56 40,241 -0.21(-1.06%)
Jan 14, 2009 19.60 20.30 19.60 19.77 26,445 -0.22(-1.10%)
Jan 13, 2009 19.26 20.05 19.19 19.99 40,405 +0.38(+1.94%)
Jan 12, 2009 20.00 20.50 19.17 19.61 48,173 -0.18(-0.93%)
Jan 09, 2009 19.89 20.25 19.00 19.79 51,177 -0.30(-1.47%)
Jan 08, 2009 19.75 20.74 19.25 20.09 40,033 -0.13(-0.64%)
Jan 07, 2009 20.51 20.79 20.00 20.22 44,677 -0.56(-2.69%)
Jan 06, 2009 20.39 21.22 20.39 20.78 57,945 +0.28(+1.37%)
Jan 05, 2009 19.70 21.50 19.70 20.50 77,650 +0.70(+3.54%)
Jan 02, 2009 19.90 20.20 19.79 19.80 0 +0.02(+0.10%)
Jan 01, 2009 19.65 19.91 19.29 19.78 0 +0.00(+0.00%)
Dec 31, 2008 19.65 19.91 19.29 19.78 41,304 +0.00(+0.00%)
Dec 30, 2008 20.00 20.25 19.60 19.78 84,113 -0.20(-1.00%)
Dec 29, 2008 19.49 20.00 18.95 19.98 65,410 +0.37(+1.89%)
Dec 26, 2008 18.85 19.93 18.85 19.61 21,082 +0.59(+3.10%)
Dec 24, 2008 18.68 19.44 18.68 19.02 19,460 +0.34(+1.82%)
Dec 23, 2008 18.82 19.00 18.26 18.68 39,519 -0.32(-1.68%)
Dec 22, 2008 18.79 19.68 18.00 19.00 39,482 +0.21(+1.12%)
Dec 19, 2008 19.29 19.49 18.65 18.79 20,188 -0.89(-4.52%)
Dec 18, 2008 19.17 19.68 18.61 19.68 26,322 +1.02(+5.47%)
Dec 17, 2008 18.87 19.11 17.98 18.66 68,491 -0.55(-2.86%)
Dec 16, 2008 18.71 19.68 18.64 19.21 19,513 +0.41(+2.18%)
Dec 15, 2008 18.67 19.33 18.52 18.80 21,349 +0.08(+0.43%)
Dec 12, 2008 18.85 18.85 18.36 18.72 22,193 -0.70(-3.60%)
Dec 11, 2008 19.68 20.12 18.80 19.42 38,117 -0.28(-1.42%)
Dec 10, 2008 18.13 19.70 17.54 19.70 37,140 +1.90(+10.67%)
Dec 09, 2008 18.07 18.81 17.33 17.80 44,312 -0.64(-3.46%)
Dec 08, 2008 17.89 18.50 17.40 18.44 56,617 +0.87(+4.94%)
Dec 05, 2008 17.20 17.92 16.59 17.57 29,343 +0.01(+0.06%)
Dec 04, 2008 18.45 18.66 17.48 17.56 57,347 -0.94(-5.08%)
Dec 03, 2008 18.15 18.76 18.00 18.50 22,055 -0.22(-1.18%)
Dec 02, 2008 19.32 19.86 17.33 18.72 33,484 -0.12(-0.64%)
Dec 01, 2008 19.95 20.49 18.21 18.84 45,914 -1.16(-5.80%)
Nov 28, 2008 18.40 20.00 17.91 20.00 15,050 +1.85(+10.19%)
Nov 26, 2008 18.20 19.44 17.21 18.15 42,807 +0.07(+0.39%)
Nov 25, 2008 17.60 21.89 17.60 18.08 123,280 +0.80(+4.63%)
Nov 24, 2008 15.89 17.40 15.89 17.28 54,893 +1.37(+8.61%)
Nov 21, 2008 15.61 16.65 14.67 15.91 209,334 -0.45(-2.75%)
Nov 20, 2008 18.61 18.61 15.65 16.36 111,052 -2.14(-11.57%)
Nov 19, 2008 19.80 19.80 18.48 18.50 25,396 -1.50(-7.50%)
Nov 18, 2008 20.31 20.31 18.85 20.00 40,085 -0.50(-2.44%)
Nov 17, 2008 20.13 20.97 19.36 20.50 70,501 +0.57(+2.86%)
Nov 14, 2008 18.95 20.29 18.95 19.93 45,926 +0.34(+1.74%)
Nov 13, 2008 19.71 19.85 19.21 19.59 47,750 +0.07(+0.36%)
Nov 12, 2008 19.70 19.90 19.27 19.52 48,697 -0.56(-2.79%)
Nov 11, 2008 20.80 20.82 19.97 20.08 66,625 -0.74(-3.55%)
Nov 10, 2008 20.42 21.29 20.32 20.82 59,810 +0.62(+3.07%)
Nov 07, 2008 20.36 20.36 19.90 20.20 66,413 +0.00(+0.00%)
Nov 06, 2008 21.57 21.57 19.90 20.20 129,583 -0.20(-0.98%)
Nov 05, 2008 20.36 20.86 20.30 20.40 71,345 +0.00(+0.00%)
Nov 04, 2008 21.89 21.89 20.33 20.40 52,322 +0.22(+1.09%)
Nov 03, 2008 20.19 20.36 20.03 20.18 56,634 +0.08(+0.40%)
Oct 31, 2008 19.63 20.20 19.63 20.10 71,530 +0.21(+1.06%)
Oct 30, 2008 20.15 20.22 19.50 19.89 129,322 -0.03(-0.15%)
Oct 29, 2008 19.99 20.31 19.75 19.92 81,407 +0.23(+1.17%)
Oct 28, 2008 19.61 20.00 18.68 19.69 62,044 +0.19(+0.97%)
Oct 27, 2008 19.40 19.99 19.11 19.50 29,594 +0.01(+0.05%)
Oct 24, 2008 19.01 19.92 18.40 19.49 53,689 +0.18(+0.93%)
Oct 23, 2008 20.05 20.12 18.40 19.31 70,460 -0.59(-2.96%)
Oct 22, 2008 20.11 20.39 19.80 19.90 73,503 -0.55(-2.69%)
Oct 21, 2008 20.30 20.50 19.79 20.45 127,393 +0.25(+1.24%)
Oct 20, 2008 19.35 20.25 19.34 20.20 188,659 +0.60(+3.06%)
Oct 17, 2008 18.06 20.30 17.76 19.60 92,813 +1.42(+7.81%)
Oct 16, 2008 18.14 18.60 17.94 18.18 54,648 -0.18(-0.98%)
Oct 15, 2008 18.70 18.87 18.05 18.36 100,435 -0.34(-1.82%)
Oct 14, 2008 18.01 19.22 17.95 18.70 114,873 +1.54(+8.97%)
Oct 13, 2008 15.49 18.03 15.13 17.16 194,950 +2.41(+16.34%)
Oct 10, 2008 14.51 30.00 12.10 14.75 182,649 -0.24(-1.60%)
Oct 09, 2008 14.90 15.51 14.44 14.99 159,649 +0.09(+0.60%)
Oct 08, 2008 15.50 15.50 13.47 14.90 226,590 -0.30(-1.97%)
Oct 07, 2008 16.33 17.37 15.17 15.20 116,518 -0.74(-4.64%)
Oct 06, 2008 18.60 18.60 15.55 15.94 93,775 -2.63(-14.16%)
Oct 03, 2008 18.25 19.10 18.01 18.57 141,125 +0.37(+2.03%)
Oct 02, 2008 18.56 18.81 17.67 18.20 149,088 -0.80(-4.21%)
Oct 01, 2008 19.50 19.50 18.07 19.00 153,145 +0.00(+0.00%)
Sep 30, 2008 19.75 19.75 18.29 19.00 47,883 +0.00(+0.00%)
Sep 29, 2008 19.55 19.82 18.55 19.00 35,461 -0.91(-4.57%)
Sep 26, 2008 19.91 20.00 19.48 19.91 0 -0.14(-0.70%)
Sep 25, 2008 19.74 20.13 19.40 20.05 157,379 +0.31(+1.57%)
Sep 24, 2008 19.83 20.00 19.56 19.74 67,983 -0.22(-1.10%)
Sep 23, 2008 19.77 20.14 19.65 19.96 93,943 +0.20(+1.01%)
Sep 22, 2008 20.45 20.50 19.75 19.76 33,000 +0.01(+0.05%)
Sep 19, 2008 20.00 20.40 19.40 19.75 0 +1.33(+7.22%)
Sep 18, 2008 18.10 18.70 17.93 18.42 241,421 +0.07(+0.38%)
Sep 17, 2008 18.75 18.85 18.07 18.35 90,634 -0.80(-4.18%)
Sep 16, 2008 18.25 19.15 17.06 19.15 86,661 +0.04(+0.21%)
Sep 15, 2008 20.45 20.98 19.05 19.11 24,501 -1.42(-6.92%)
Sep 12, 2008 20.10 20.53 20.10 20.53 21,667 +0.23(+1.13%)
Sep 11, 2008 21.30 21.30 20.02 20.30 78,115 -1.00(-4.69%)
Sep 10, 2008 21.90 21.90 21.30 21.30 50,045 -0.60(-2.74%)
Sep 09, 2008 22.89 22.89 21.84 21.90 31,476 -0.86(-3.78%)
Sep 08, 2008 22.40 23.00 22.40 22.76 22,635 +0.50(+2.25%)
Sep 05, 2008 23.00 23.00 22.22 22.26 0 -0.28(-1.24%)
Sep 04, 2008 23.00 23.00 22.52 22.54 46,481 -0.41(-1.79%)
Sep 03, 2008 22.96 23.26 22.88 22.95 92,395 -0.20(-0.86%)
Sep 02, 2008 22.60 23.28 22.60 23.15 26,088 +0.13(+0.56%)
Aug 29, 2008 23.15 23.37 22.88 23.02 33,260 -0.08(-0.35%)
Aug 28, 2008 23.41 23.41 22.94 23.10 36,491 -0.03(-0.13%)
Aug 27, 2008 22.26 23.18 22.26 23.13 60,730 +0.89(+4.00%)
Aug 26, 2008 22.00 22.49 21.50 22.24 80,343 -0.01(-0.04%)
Aug 25, 2008 23.23 23.25 22.10 22.25 55,537 -0.86(-3.72%)
Aug 22, 2008 23.25 23.25 22.50 23.11 41,394 -0.14(-0.60%)
Aug 21, 2008 23.19 23.49 22.78 23.25 42,498 +0.15(+0.65%)
Aug 20, 2008 23.18 23.18 22.95 23.10 25,495 -0.05(-0.22%)
Aug 19, 2008 23.20 23.20 22.99 23.15 16,303 +0.00(+0.00%)
Aug 18, 2008 23.10 23.22 23.05 23.15 23,239 +0.05(+0.22%)
Aug 15, 2008 23.20 23.22 22.95 23.10 0 +0.04(+0.17%)
Aug 14, 2008 23.50 23.50 23.03 23.06 42,312 -0.03(-0.13%)
Aug 13, 2008 23.23 23.24 22.95 23.09 59,139 +0.14(+0.61%)
Aug 12, 2008 23.74 23.74 22.88 22.95 49,565 +0.23(+1.01%)
Aug 11, 2008 22.93 22.99 22.68 22.72 43,325 +0.08(+0.35%)
Aug 08, 2008 22.99 23.19 22.46 22.64 46,706 -0.26(-1.14%)
Aug 07, 2008 22.86 23.07 22.67 22.90 29,009 -0.05(-0.22%)
Aug 06, 2008 22.77 23.02 22.67 22.95 37,570 -0.02(-0.09%)
Aug 05, 2008 23.10 23.21 22.88 22.97 32,593 -0.27(-1.16%)
Aug 04, 2008 23.40 23.40 22.67 23.24 25,950 +0.00(+0.00%)
Aug 01, 2008 23.21 23.37 23.21 23.24 38,381 -0.45(-1.90%)
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%)
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.