Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semgroup Corp (NY: SEMG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 53.95 54.22 53.16 53.37 690,159 -0.52(-0.96%)
May 28, 2015 54.51 54.69 53.24 53.89 669,136 -0.86(-1.57%)
May 27, 2015 55.10 55.27 54.37 54.75 403,194 -0.49(-0.90%)
May 26, 2015 54.75 55.38 54.35 55.25 1,087,072 -0.14(-0.25%)
May 22, 2015 55.42 55.38 55.38 55.38 1,505,590 -0.22(-0.40%)
May 21, 2015 55.77 56.13 55.35 55.61 572,336 -0.01(-0.02%)
May 20, 2015 55.31 55.78 54.74 55.62 406,301 +0.39(+0.71%)
May 19, 2015 55.77 55.94 54.60 55.23 418,809 -0.72(-1.29%)
May 18, 2015 55.05 56.03 54.51 55.95 673,189 +0.81(+1.46%)
May 15, 2015 54.20 55.14 53.77 55.14 464,738 +0.86(+1.59%)
May 14, 2015 54.84 55.19 54.14 54.28 399,847 -0.28(-0.52%)
May 13, 2015 55.14 55.44 54.01 54.56 437,733 +0.03(+0.05%)
May 12, 2015 54.05 55.22 53.60 54.53 631,165 +0.29(+0.54%)
May 11, 2015 55.75 55.75 53.97 54.24 991,695 -1.44(-2.58%)
May 08, 2015 56.59 56.59 54.03 55.68 1,153,522 -1.08(-1.90%)
May 07, 2015 56.38 56.89 55.22 56.76 1,036,162 +0.51(+0.91%)
May 06, 2015 57.01 57.05 55.70 56.25 606,566 -0.21(-0.37%)
May 05, 2015 57.59 57.87 56.22 56.46 656,251 -0.70(-1.23%)
May 04, 2015 57.47 58.13 56.96 57.16 387,542 -0.38(-0.66%)
May 01, 2015 56.93 57.73 56.63 57.54 509,358 +0.71(+1.25%)
Apr 30, 2015 57.44 57.73 56.69 56.83 436,581 -0.86(-1.49%)
Apr 29, 2015 57.17 57.89 57.05 57.69 429,876 +0.45(+0.78%)
Apr 28, 2015 57.14 57.44 56.53 57.24 541,971 +0.22(+0.38%)
Apr 27, 2015 57.86 57.86 56.77 57.03 452,052 -0.53(-0.93%)
Apr 24, 2015 58.41 58.45 57.43 57.56 271,277 -0.58(-1.00%)
Apr 23, 2015 57.84 58.72 57.77 58.14 498,850 +0.41(+0.71%)
Apr 22, 2015 56.81 57.87 56.64 57.73 421,420 +1.03(+1.82%)
Apr 21, 2015 57.26 57.32 56.28 56.69 489,805 -0.53(-0.92%)
Apr 20, 2015 57.57 57.92 56.98 57.22 461,808 -0.18(-0.31%)
Apr 17, 2015 57.73 57.94 57.26 57.40 434,828 -0.47(-0.81%)
Apr 16, 2015 57.80 58.38 57.09 57.86 579,980 -0.04(-0.07%)
Apr 15, 2015 57.61 58.59 57.36 57.90 673,281 +0.56(+0.98%)
Apr 14, 2015 56.55 57.94 56.38 57.34 515,795 +0.99(+1.75%)
Apr 13, 2015 56.38 56.94 56.15 56.36 424,095 -0.01(-0.01%)
Apr 10, 2015 57.08 57.17 56.20 56.36 360,124 -0.44(-0.77%)
Apr 09, 2015 56.68 57.32 56.25 56.80 647,389 +0.30(+0.53%)
Apr 08, 2015 56.70 57.21 55.85 56.51 703,014 -0.05(-0.10%)
Apr 07, 2015 55.67 56.70 55.38 56.56 654,627 +0.75(+1.34%)
Apr 06, 2015 55.81 56.26 55.60 55.81 585,752 +0.04(+0.07%)
Apr 02, 2015 55.19 55.77 55.77 55.77 675,686 +0.41(+0.74%)
Apr 01, 2015 54.74 55.73 54.74 55.36 993,564 +0.45(+0.82%)
Mar 31, 2015 54.27 54.95 54.26 54.91 830,581 +0.34(+0.63%)
Mar 30, 2015 53.66 54.91 53.52 54.56 543,488 +1.32(+2.47%)
Mar 27, 2015 52.12 53.72 52.12 53.25 688,057 +0.93(+1.78%)
Mar 26, 2015 52.50 53.56 51.83 52.31 356,795 +0.36(+0.69%)
Mar 25, 2015 52.60 53.14 51.84 51.96 568,683 -0.45(-0.86%)
Mar 24, 2015 53.22 54.14 52.25 52.41 943,870 -0.86(-1.62%)
Mar 23, 2015 53.30 53.59 52.58 53.27 457,500 +0.02(+0.04%)
Mar 20, 2015 52.55 53.68 52.19 53.25 820,626 +1.15(+2.20%)
Mar 19, 2015 52.52 52.52 51.39 52.10 508,997 -0.80(-1.51%)
Mar 18, 2015 52.17 53.62 51.66 52.90 780,827 +0.56(+1.07%)
Mar 17, 2015 51.48 52.39 51.32 52.34 575,847 +0.62(+1.20%)
Mar 16, 2015 52.05 52.27 50.98 51.72 1,244,237 -0.67(-1.28%)
Mar 13, 2015 52.35 52.69 51.54 52.39 533,134 -0.15(-0.28%)
Mar 12, 2015 52.48 52.96 52.08 52.54 486,700 +0.53(+1.03%)
Mar 11, 2015 52.81 53.27 51.96 52.00 638,524 -1.15(-2.17%)
Mar 10, 2015 52.84 53.25 52.40 53.16 535,799 -0.26(-0.49%)
Mar 09, 2015 54.95 55.08 53.40 53.42 407,153 -1.39(-2.54%)
Mar 06, 2015 53.85 54.87 53.57 54.81 723,431 +0.30(+0.54%)
Mar 05, 2015 53.74 54.72 53.41 54.51 593,149 +0.52(+0.96%)
Mar 04, 2015 53.71 54.57 52.66 53.99 582,743 +0.07(+0.12%)
Mar 03, 2015 52.50 53.97 51.73 53.93 913,609 +1.67(+3.19%)
Mar 02, 2015 52.09 52.44 51.33 52.26 852,335 +0.30(+0.57%)
Feb 27, 2015 50.12 52.61 49.36 51.96 2,171,804 +4.19(+8.76%)
Feb 26, 2015 48.36 48.63 47.32 47.78 777,497 -0.97(-2.00%)
Feb 25, 2015 47.82 49.30 47.74 48.75 623,346 +0.85(+1.78%)
Feb 24, 2015 48.93 48.99 47.43 47.90 482,368 -0.76(-1.56%)
Feb 23, 2015 47.70 48.73 46.94 48.66 450,321 +0.40(+0.84%)
Feb 20, 2015 47.78 48.37 47.17 48.25 436,702 +0.44(+0.93%)
Feb 19, 2015 47.96 48.25 47.18 47.81 804,848 -0.82(-1.69%)
Feb 18, 2015 48.77 48.98 48.23 48.63 373,767 -0.40(-0.81%)
Feb 17, 2015 48.52 49.39 47.82 49.03 439,671 +0.32(+0.65%)
Feb 13, 2015 48.31 48.71 48.71 48.71 486,788 +1.03(+2.16%)
Feb 12, 2015 47.23 47.92 47.04 47.68 384,075 +1.07(+2.29%)
Feb 11, 2015 46.81 47.38 46.14 46.61 295,844 -0.44(-0.93%)
Feb 10, 2015 46.82 47.49 45.99 47.05 613,679 +0.46(+1.00%)
Feb 09, 2015 47.06 47.66 46.46 46.59 417,898 -0.47(-1.00%)
Feb 06, 2015 47.72 48.15 46.42 47.06 793,400 -0.48(-1.00%)
Feb 05, 2015 47.27 47.95 46.80 47.54 836,532 +0.86(+1.84%)
Feb 04, 2015 46.86 47.25 45.32 46.67 804,004 -0.64(-1.35%)
Feb 03, 2015 46.57 47.80 46.22 47.31 1,025,094 +0.75(+1.62%)
Feb 02, 2015 45.42 46.80 44.82 46.56 711,714 +1.30(+2.88%)
Jan 30, 2015 44.71 46.06 44.17 45.26 504,576 +0.13(+0.28%)
Jan 29, 2015 44.69 45.28 43.38 45.13 824,127 +0.39(+0.87%)
Jan 28, 2015 46.21 46.97 44.54 44.74 1,023,989 -1.57(-3.38%)
Jan 27, 2015 46.38 47.02 45.67 46.31 822,111 -0.36(-0.78%)
Jan 26, 2015 44.17 46.99 44.17 46.67 2,270,522 +3.61(+8.38%)
Jan 23, 2015 42.92 43.76 42.53 43.06 419,989 +0.03(+0.08%)
Jan 22, 2015 42.54 44.11 42.36 43.02 838,262 +1.06(+2.53%)
Jan 21, 2015 41.61 42.10 41.32 41.96 760,479 +0.50(+1.20%)
Jan 20, 2015 41.47 42.02 40.61 41.47 968,045 -0.09(-0.21%)
Jan 16, 2015 40.06 41.62 39.87 41.55 1,041,026 +1.67(+4.20%)
Jan 15, 2015 40.05 40.46 39.46 39.88 1,173,188 +0.56(+1.42%)
Jan 14, 2015 38.74 39.61 38.20 39.32 954,778 +0.03(+0.07%)
Jan 13, 2015 41.14 41.33 38.82 39.29 1,125,732 -1.57(-3.83%)
Jan 12, 2015 42.57 42.99 40.39 40.86 878,644 -1.96(-4.58%)
Jan 09, 2015 43.13 43.32 42.40 42.82 661,282 -0.31(-0.72%)
Jan 08, 2015 43.09 43.86 42.64 43.13 566,860 +0.63(+1.49%)
Jan 07, 2015 43.23 44.13 41.78 42.50 1,006,398 -0.69(-1.60%)
Jan 06, 2015 44.21 44.77 42.35 43.19 1,127,933 -1.01(-2.28%)
Jan 05, 2015 46.06 46.23 43.89 44.20 1,013,203 -2.36(-5.07%)
Jan 02, 2015 46.11 46.95 45.92 46.56 586,556 +0.59(+1.29%)
Dec 31, 2014 45.92 45.97 45.97 45.97 770,947 +0.02(+0.04%)
Dec 30, 2014 46.10 46.42 45.73 45.95 544,010 -0.31(-0.67%)
Dec 29, 2014 45.15 46.57 45.13 46.26 824,309 +1.32(+2.95%)
Dec 26, 2014 45.05 45.26 44.40 44.93 320,288 +0.57(+1.29%)
Dec 24, 2014 44.52 44.36 44.36 44.36 304,540 -0.23(-0.51%)
Dec 23, 2014 44.75 45.22 44.36 44.59 618,188 +0.11(+0.26%)
Dec 22, 2014 44.52 45.31 44.02 44.48 538,562 -0.72(-1.59%)
Dec 19, 2014 44.42 45.29 43.83 45.20 869,594 +0.91(+2.06%)
Dec 18, 2014 44.67 45.10 43.19 44.28 766,849 +0.56(+1.28%)
Dec 17, 2014 41.18 43.84 40.94 43.72 902,448 +2.63(+6.40%)
Dec 16, 2014 40.45 42.58 39.86 41.10 930,960 +0.01(+0.03%)
Dec 15, 2014 42.98 43.35 40.81 41.08 1,745,708 -1.81(-4.23%)
Dec 12, 2014 42.14 43.39 42.01 42.90 689,295 -0.80(-1.83%)
Dec 11, 2014 44.45 45.42 43.55 43.70 1,160,860 -0.61(-1.38%)
Dec 10, 2014 45.87 46.15 43.82 44.31 2,015,922 -2.47(-5.29%)
Dec 09, 2014 45.03 46.86 44.50 46.78 1,055,154 +1.58(+3.49%)
Dec 08, 2014 47.72 48.11 44.93 45.20 1,602,111 -2.70(-5.64%)
Dec 05, 2014 48.39 48.70 47.80 47.90 558,215 -0.77(-1.59%)
Dec 04, 2014 48.86 49.22 48.31 48.68 777,982 -0.11(-0.23%)
Dec 03, 2014 48.07 49.13 48.07 48.79 1,212,312 +0.65(+1.35%)
Dec 02, 2014 47.43 48.99 47.27 48.14 2,528,797 +0.65(+1.36%)
Dec 01, 2014 49.69 49.74 46.90 47.49 1,698,721 -2.24(-4.50%)
Nov 28, 2014 51.28 51.28 49.63 49.73 1,067,418 -3.56(-6.68%)
Nov 26, 2014 53.60 53.30 53.30 53.30 873,006 -0.34(-0.63%)
Nov 25, 2014 54.28 54.85 53.53 53.63 781,995 -0.44(-0.81%)
Nov 24, 2014 54.04 54.36 53.60 54.07 753,571 -0.05(-0.10%)
Nov 21, 2014 55.24 55.47 53.87 54.12 1,165,671 -0.16(-0.30%)
Nov 20, 2014 54.12 54.58 53.93 54.28 519,069 +0.06(+0.11%)
Nov 19, 2014 53.99 54.73 53.43 54.22 683,929 +0.20(+0.37%)
Nov 18, 2014 53.51 54.57 53.27 54.02 601,741 +0.65(+1.21%)
Nov 17, 2014 52.37 53.61 52.12 53.38 1,177,714 +0.73(+1.39%)
Nov 14, 2014 51.14 52.70 51.14 52.64 938,985 +1.77(+3.49%)
Nov 13, 2014 51.90 52.03 50.46 50.87 1,389,927 -1.16(-2.22%)
Nov 12, 2014 51.36 52.57 50.93 52.03 719,475 +0.46(+0.88%)
Nov 11, 2014 52.11 52.11 50.93 51.57 668,362 -0.42(-0.80%)
Nov 10, 2014 52.37 52.88 51.28 51.98 829,471 -0.25(-0.49%)
Nov 07, 2014 51.68 53.57 51.05 52.24 1,344,149 +1.81(+3.58%)
Nov 06, 2014 49.91 51.02 49.91 50.43 1,028,522 +0.17(+0.35%)
Nov 05, 2014 50.04 50.68 49.62 50.26 663,191 +0.44(+0.89%)
Nov 04, 2014 51.05 51.32 48.95 49.82 726,223 -1.59(-3.09%)
Nov 03, 2014 51.63 52.63 51.08 51.40 788,187 +0.01(+0.03%)
Oct 31, 2014 51.78 51.79 50.77 51.39 1,393,925 -0.03(-0.07%)
Oct 30, 2014 51.48 52.23 51.22 51.42 916,276 -0.50(-0.97%)
Oct 29, 2014 51.58 52.39 51.35 51.92 695,039 +0.61(+1.19%)
Oct 28, 2014 50.57 51.32 50.21 51.32 1,315,876 +0.59(+1.16%)
Oct 27, 2014 51.51 51.55 51.55 50.73 1,052,118 -0.82(-1.60%)
Oct 24, 2014 51.59 51.78 50.49 51.55 779,791 +0.16(+0.31%)
Oct 23, 2014 51.24 52.46 51.14 51.39 748,696 +0.62(+1.23%)
Oct 22, 2014 52.31 52.63 50.74 50.77 493,984 -1.31(-2.52%)
Oct 21, 2014 50.89 52.57 50.66 52.08 763,302 +1.29(+2.54%)
Oct 20, 2014 50.85 51.11 49.88 50.79 716,636 -0.08(-0.16%)
Oct 17, 2014 51.03 52.90 50.20 50.87 1,765,335 +0.60(+1.19%)
Oct 16, 2014 46.35 51.13 46.35 50.27 1,756,421 +3.33(+7.09%)
Oct 15, 2014 43.96 47.39 42.75 46.94 2,203,267 +1.74(+3.85%)
Oct 14, 2014 44.85 48.13 42.85 45.20 2,195,267 +0.53(+1.18%)
Oct 13, 2014 47.67 48.38 44.59 44.67 1,594,755 -3.11(-6.52%)
Oct 10, 2014 48.16 49.01 46.84 47.79 2,481,761 -0.82(-1.68%)
Oct 09, 2014 53.40 53.44 48.16 48.60 2,681,359 -4.98(-9.30%)
Oct 08, 2014 53.97 54.27 50.84 53.59 1,545,582 -0.54(-0.99%)
Oct 07, 2014 54.89 55.10 54.00 54.12 520,926 -0.97(-1.76%)
Oct 06, 2014 55.81 55.81 54.84 55.09 517,034 -0.49(-0.88%)
Oct 03, 2014 55.51 56.36 55.44 55.58 373,936 +0.13(+0.24%)
Oct 02, 2014 55.31 55.72 54.01 55.45 652,132 -0.08(-0.14%)
Oct 01, 2014 55.79 56.45 55.15 55.53 764,473 -0.23(-0.41%)
Sep 30, 2014 56.34 56.53 55.68 55.75 500,072 -0.66(-1.17%)
Sep 29, 2014 55.57 56.49 55.34 56.42 405,758 +0.34(+0.61%)
Sep 26, 2014 55.54 56.42 55.34 56.08 480,130 +0.51(+0.92%)
Sep 25, 2014 56.93 56.93 55.49 55.57 517,275 -1.29(-2.27%)
Sep 24, 2014 56.18 56.98 55.59 56.86 439,111 +0.82(+1.47%)
Sep 23, 2014 56.50 56.61 55.53 56.04 838,360 -0.55(-0.97%)
Sep 22, 2014 58.02 58.02 56.52 56.59 346,248 -1.61(-2.76%)
Sep 19, 2014 58.25 58.57 58.10 58.19 478,398 -0.10(-0.17%)
Sep 18, 2014 58.08 58.40 57.76 58.29 241,673 +0.23(+0.40%)
Sep 17, 2014 58.09 58.55 57.56 58.06 292,477 -0.11(-0.18%)
Sep 16, 2014 56.93 58.29 56.93 58.17 286,950 +1.19(+2.09%)
Sep 15, 2014 56.97 57.11 56.28 56.97 299,374 -0.11(-0.19%)
Sep 12, 2014 58.22 58.23 56.95 57.08 514,118 -1.08(-1.86%)
Sep 11, 2014 57.76 58.30 57.38 58.17 256,939 +0.21(+0.37%)
Sep 10, 2014 57.92 58.10 57.71 57.95 471,930 +0.02(+0.03%)
Sep 09, 2014 58.43 58.46 57.85 57.93 565,008 -0.56(-0.96%)
Sep 08, 2014 58.38 58.63 58.03 58.49 312,726 +0.13(+0.22%)
Sep 05, 2014 58.48 58.65 58.15 58.37 324,994 -0.21(-0.37%)
Sep 04, 2014 59.40 59.46 58.49 58.58 526,347 -0.78(-1.31%)
Sep 03, 2014 59.19 59.56 59.04 59.36 818,444 +0.27(+0.46%)
Sep 02, 2014 58.83 59.47 58.78 59.08 477,131 +0.34(+0.58%)
Aug 29, 2014 57.96 58.74 58.74 58.74 517,649 +0.72(+1.23%)
Aug 28, 2014 57.64 58.21 57.36 58.02 369,929 +0.31(+0.55%)
Aug 27, 2014 57.42 57.76 57.27 57.71 360,483 +0.19(+0.34%)
Aug 26, 2014 56.30 58.42 55.86 57.52 1,090,159 +1.48(+2.64%)
Aug 25, 2014 55.96 56.38 55.81 56.04 573,714 +0.23(+0.41%)
Aug 22, 2014 55.70 55.91 55.30 55.81 378,845 +0.10(+0.18%)
Aug 21, 2014 55.51 55.76 55.00 55.71 364,184 +0.07(+0.12%)
Aug 20, 2014 55.37 55.73 54.95 55.64 203,373 +0.05(+0.08%)
Aug 19, 2014 55.03 55.64 54.78 55.59 261,635 +0.55(+1.00%)
Aug 18, 2014 55.70 55.83 54.80 55.05 461,336 -0.25(-0.46%)
Aug 15, 2014 55.01 55.65 54.72 55.30 750,143 +0.49(+0.89%)
Aug 14, 2014 54.89 55.15 54.61 54.81 310,283 +0.12(+0.22%)
Aug 13, 2014 54.24 54.70 54.04 54.69 743,227 +0.59(+1.10%)
Aug 12, 2014 54.44 54.68 53.97 54.10 590,006 -0.63(-1.15%)
Aug 11, 2014 53.80 55.22 53.80 54.72 893,820 +1.21(+2.26%)
Aug 08, 2014 51.31 53.28 50.53 53.52 965,525 +1.27(+2.44%)
Aug 07, 2014 51.68 52.98 51.65 52.24 1,103,444 +0.73(+1.43%)
Aug 06, 2014 51.27 51.94 51.09 51.51 637,800 +0.08(+0.16%)
Aug 05, 2014 51.67 51.97 51.09 51.43 389,427 -0.51(-0.98%)
Aug 04, 2014 51.66 52.08 51.47 51.93 400,694 +0.46(+0.89%)
Aug 01, 2014 51.49 52.18 51.04 51.47 883,957 +0.03(+0.06%)
Jul 31, 2014 52.33 52.58 51.17 51.44 725,640 -1.41(-2.68%)
Jul 30, 2014 53.49 53.55 52.60 52.85 542,934 -0.37(-0.70%)
Jul 29, 2014 53.24 53.53 53.12 53.23 398,836 +0.09(+0.16%)
Jul 28, 2014 53.44 53.63 52.83 53.14 357,034 -0.27(-0.50%)
Jul 25, 2014 53.67 54.34 53.36 53.41 315,381 -1.03(-1.90%)
Jul 24, 2014 54.74 54.92 54.10 54.44 627,404 -0.16(-0.29%)
Jul 23, 2014 53.73 54.68 53.50 54.60 570,229 +0.83(+1.55%)
Jul 22, 2014 53.14 53.87 53.14 53.77 336,854 +0.75(+1.42%)
Jul 21, 2014 52.69 53.08 52.30 53.02 292,227 +0.09(+0.18%)
Jul 18, 2014 52.15 53.06 52.12 52.92 467,824 +0.64(+1.23%)
Jul 17, 2014 52.25 52.77 52.02 52.28 377,510 -0.21(-0.39%)
Jul 16, 2014 52.33 52.58 51.99 52.49 347,590 +0.44(+0.85%)
Jul 15, 2014 52.48 52.53 51.89 52.05 326,230 -0.51(-0.97%)
Jul 14, 2014 52.87 52.87 52.44 52.55 228,806 +0.07(+0.13%)
Jul 11, 2014 52.36 52.79 52.35 52.49 287,413 +0.07(+0.13%)
Jul 10, 2014 51.95 52.63 51.87 52.42 505,676 -0.45(-0.85%)
Jul 09, 2014 52.23 52.87 52.05 52.87 400,163 +0.71(+1.37%)
Jul 08, 2014 52.12 52.26 51.87 52.15 437,930 -0.23(-0.43%)
Jul 07, 2014 53.16 53.16 52.28 52.38 403,580 -0.89(-1.67%)
Jul 03, 2014 53.08 53.27 53.27 53.27 241,249 +0.23(+0.43%)
Jul 02, 2014 53.75 54.19 52.76 53.04 1,000,458 -1.00(-1.85%)
Jul 01, 2014 52.55 54.08 52.44 54.04 856,143 +1.42(+2.70%)
Jun 30, 2014 52.21 52.72 51.80 52.62 511,056 +0.56(+1.08%)
Jun 27, 2014 51.85 52.28 51.81 52.06 738,319 -0.05(-0.10%)
Jun 26, 2014 52.34 52.44 51.85 52.11 501,557 -0.22(-0.42%)
Jun 25, 2014 51.89 52.53 51.71 52.33 471,702 +0.02(+0.04%)
Jun 24, 2014 51.63 53.24 51.63 52.31 1,130,962 +0.77(+1.49%)
Jun 23, 2014 51.37 51.68 50.98 51.55 444,538 +0.21(+0.40%)
Jun 20, 2014 49.59 51.74 49.31 51.34 1,296,224 +1.82(+3.68%)
Jun 19, 2014 49.49 50.01 48.75 49.52 543,419 +1.23(+2.56%)
Jun 18, 2014 48.36 48.66 48.02 48.28 661,925 -0.07(-0.15%)
Jun 17, 2014 47.98 48.60 47.34 48.36 932,665 +1.19(+2.52%)
Jun 16, 2014 45.47 47.20 45.26 47.17 615,043 +1.59(+3.48%)
Jun 13, 2014 45.42 45.59 44.56 45.58 374,047 +0.26(+0.57%)
Jun 12, 2014 45.47 45.48 44.81 45.32 394,409 -0.12(-0.26%)
Jun 11, 2014 45.74 45.74 45.18 45.44 278,921 -0.43(-0.95%)
Jun 10, 2014 46.11 46.22 45.69 45.87 638,495 -0.53(-1.14%)
Jun 06, 2014 46.05 46.43 45.75 46.40 399,263 +0.63(+1.37%)
Jun 05, 2014 44.90 45.87 44.86 45.77 527,431 +0.92(+2.05%)
Jun 04, 2014 44.85 44.90 44.59 44.85 246,266 -0.05(-0.12%)
Jun 03, 2014 44.89 45.09 44.58 44.91 395,087 -0.07(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.