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 31, 2018 20.83 21.24 20.74 20.83 809,430 -0.16(-0.78%)
May 30, 2018 20.41 21.16 20.21 20.99 1,039,657 +0.78(+3.87%)
May 29, 2018 19.63 20.25 19.63 20.21 780,233 +0.41(+2.08%)
May 25, 2018 19.80 19.80 19.80 0 -0.45(-2.24%)
May 24, 2018 20.58 20.58 20.17 20.25 688,625 -0.49(-2.38%)
May 23, 2018 20.74 20.91 20.55 20.74 590,515 -0.21(-0.98%)
May 22, 2018 21.57 21.69 20.93 20.95 732,419 -0.54(-2.49%)
May 21, 2018 21.57 21.57 21.13 21.48 571,852 +0.08(+0.38%)
May 18, 2018 21.44 21.44 21.16 21.40 675,498 +0.00(+0.00%)
May 17, 2018 21.07 21.53 20.91 21.40 967,057 +0.45(+2.16%)
May 16, 2018 20.83 21.03 20.66 20.95 686,061 +0.12(+0.59%)
May 15, 2018 21.07 21.11 20.70 20.83 1,098,341 -0.27(-1.28%)
May 14, 2018 20.41 21.18 20.41 21.10 1,115,909 +0.73(+3.57%)
May 11, 2018 20.77 20.89 20.21 20.37 794,760 -0.36(-1.75%)
May 10, 2018 20.49 20.89 20.33 20.73 972,388 +0.40(+1.99%)
May 09, 2018 19.16 20.45 18.19 20.33 1,906,069 +0.77(+3.93%)
May 08, 2018 19.40 19.80 19.03 19.56 1,149,115 +0.16(+0.83%)
May 07, 2018 19.32 19.96 19.20 19.40 1,557,422 +0.24(+1.27%)
May 04, 2018 19.08 19.50 18.99 19.16 1,519,809 -0.04(-0.21%)
May 03, 2018 19.92 20.13 19.12 19.20 945,437 -0.77(-3.85%)
May 02, 2018 19.92 20.17 19.88 19.96 1,230,283 +0.04(+0.20%)
May 01, 2018 20.29 20.29 19.72 19.92 1,091,788 -0.40(-1.99%)
Apr 30, 2018 19.80 20.45 19.80 20.33 1,064,031 +0.40(+2.03%)
Apr 27, 2018 19.88 20.21 19.68 19.92 721,723 +0.08(+0.41%)
Apr 26, 2018 19.64 19.96 19.32 19.84 604,235 +0.40(+2.08%)
Apr 25, 2018 19.08 19.44 18.79 19.44 684,296 +0.32(+1.69%)
Apr 24, 2018 19.68 20.05 19.01 19.12 790,120 -0.57(-2.87%)
Apr 23, 2018 19.64 19.72 19.21 19.68 1,262,625 +0.00(+0.00%)
Apr 20, 2018 19.80 20.00 19.44 19.68 618,225 -0.16(-0.81%)
Apr 19, 2018 19.96 20.33 19.68 19.84 1,107,272 -0.04(-0.20%)
Apr 18, 2018 19.44 19.96 19.32 19.88 1,015,491 +0.65(+3.36%)
Apr 17, 2018 19.12 19.76 19.08 19.24 1,083,764 -0.12(-0.63%)
Apr 16, 2018 18.47 19.48 18.19 19.36 917,669 +0.93(+5.04%)
Apr 13, 2018 18.31 18.61 18.19 18.43 838,955 +0.08(+0.44%)
Apr 12, 2018 18.43 18.59 18.23 18.35 1,515,750 -0.08(-0.44%)
Apr 11, 2018 18.27 18.67 18.27 18.43 1,134,024 +0.16(+0.89%)
Apr 10, 2018 18.11 18.73 17.94 18.27 1,562,028 +0.48(+2.73%)
Apr 09, 2018 18.15 18.31 17.74 17.78 858,587 -0.12(-0.68%)
Apr 06, 2018 18.19 18.47 17.66 17.90 1,129,711 -0.49(-2.64%)
Apr 05, 2018 17.78 18.61 17.78 18.39 1,196,676 +0.69(+3.88%)
Apr 04, 2018 16.85 17.80 16.65 17.70 1,250,548 +0.53(+3.06%)
Apr 03, 2018 17.26 17.30 16.53 17.18 1,332,595 -0.08(-0.47%)
Apr 02, 2018 17.18 17.58 17.01 17.26 1,159,815 -0.04(-0.23%)
Mar 29, 2018 17.30 17.30 17.30 0 +0.77(+4.65%)
Mar 28, 2018 16.81 16.97 16.33 16.53 1,092,195 -0.40(-2.39%)
Mar 27, 2018 17.18 17.56 16.75 16.93 834,281 -0.12(-0.71%)
Mar 26, 2018 17.46 17.54 16.57 17.05 1,037,296 -0.16(-0.94%)
Mar 23, 2018 17.90 18.06 17.22 17.22 944,177 -0.61(-3.40%)
Mar 22, 2018 18.19 18.43 17.78 17.82 995,638 -0.61(-3.29%)
Mar 21, 2018 17.82 18.51 17.62 18.43 1,156,528 +0.81(+4.59%)
Mar 20, 2018 17.78 17.98 17.42 17.62 1,281,079 +0.00(+0.00%)
Mar 19, 2018 17.98 17.98 17.18 17.62 1,695,583 -0.48(-2.68%)
Mar 16, 2018 17.82 18.43 17.54 18.11 1,484,118 +0.40(+2.28%)
Mar 15, 2018 18.31 18.39 16.93 17.70 1,761,281 -0.44(-2.45%)
Mar 14, 2018 18.47 18.51 18.02 18.15 867,608 -0.16(-0.88%)
Mar 13, 2018 18.67 18.83 18.11 18.31 1,147,475 -0.24(-1.31%)
Mar 12, 2018 18.11 18.71 18.11 18.55 1,477,901 +0.53(+2.91%)
Mar 09, 2018 17.46 18.15 17.34 18.02 1,131,984 +0.77(+4.45%)
Mar 08, 2018 16.97 17.36 16.93 17.26 1,342,990 +0.30(+1.78%)
Mar 07, 2018 16.60 16.96 1,761,699 -0.40(-2.28%)
Mar 06, 2018 17.82 17.98 17.27 17.35 1,456,920 -0.40(-2.23%)
Mar 05, 2018 17.55 18.04 17.31 17.75 1,667,670 +0.04(+0.22%)
Mar 02, 2018 17.59 17.75 17.07 17.71 1,651,143 +0.00(+0.00%)
Mar 01, 2018 17.43 18.00 17.27 17.71 2,417,076 +0.16(+0.90%)
Feb 28, 2018 18.30 18.42 17.51 17.55 2,093,000 -0.71(-3.90%)
Feb 27, 2018 18.42 18.65 17.94 18.26 1,869,248 -0.12(-0.65%)
Feb 26, 2018 19.09 19.56 17.86 18.38 4,976,015 -1.78(-8.82%)
Feb 23, 2018 19.25 20.16 19.25 20.16 2,561,672 +1.19(+6.25%)
Feb 22, 2018 18.89 18.97 3,965,214 -2.09(-9.94%)
Feb 21, 2018 21.42 21.50 20.89 21.07 1,125,781 -0.32(-1.48%)
Feb 20, 2018 21.42 21.78 21.22 21.38 932,323 -0.04(-0.18%)
Feb 16, 2018 21.42 21.42 21.42 0 -0.32(-1.45%)
Feb 15, 2018 21.58 21.96 21.26 21.74 913,715 +0.36(+1.66%)
Feb 14, 2018 20.71 21.46 20.47 21.38 684,224 +0.36(+1.69%)
Feb 13, 2018 20.59 21.07 20.59 21.03 703,324 +0.28(+1.33%)
Feb 12, 2018 20.43 20.87 20.00 20.75 1,382,539 +0.67(+3.35%)
Feb 09, 2018 20.99 21.14 19.52 20.08 1,942,081 -0.59(-2.87%)
Feb 08, 2018 21.90 21.97 20.67 20.67 1,065,753 -1.11(-5.08%)
Feb 07, 2018 21.70 21.74 21.40 21.78 883,768 +0.04(+0.18%)
Feb 06, 2018 20.28 21.84 20.20 21.74 1,434,408 +0.71(+3.38%)
Feb 05, 2018 21.58 21.94 20.67 21.03 888,272 -0.83(-3.80%)
Feb 02, 2018 22.69 22.69 21.82 21.86 857,597 -1.11(-4.82%)
Feb 01, 2018 22.53 23.00 22.33 22.96 779,528 +0.32(+1.40%)
Jan 31, 2018 23.08 23.36 22.41 22.65 953,349 -0.40(-1.72%)
Jan 30, 2018 23.24 23.24 23.24 23.04 1,026,481 -0.51(-2.18%)
Jan 29, 2018 23.63 23.67 23.16 23.56 1,085,829 -0.24(-1.00%)
Jan 26, 2018 23.71 23.99 23.48 23.79 1,149,426 +0.24(+1.01%)
Jan 25, 2018 23.52 23.75 23.20 23.56 861,172 +0.24(+1.02%)
Jan 24, 2018 23.52 23.75 23.28 23.32 1,272,787 -0.16(-0.67%)
Jan 23, 2018 23.28 23.60 22.84 23.48 1,059,260 +0.28(+1.19%)
Jan 22, 2018 23.40 23.79 23.16 23.20 1,411,450 -0.16(-0.68%)
Jan 19, 2018 22.69 23.36 22.29 23.36 1,028,579 +0.51(+2.25%)
Jan 18, 2018 22.92 23.20 22.65 22.84 1,190,205 -0.16(-0.69%)
Jan 17, 2018 23.16 23.16 22.29 23.00 1,473,521 +0.08(+0.35%)
Jan 16, 2018 23.20 23.67 22.86 22.92 1,052,927 -0.20(-0.85%)
Jan 12, 2018 23.12 23.12 23.12 0 +0.43(+1.92%)
Jan 11, 2018 22.05 22.73 21.90 22.69 1,384,236 +0.83(+3.80%)
Jan 10, 2018 22.41 22.41 21.74 21.86 1,635,509 -0.51(-2.30%)
Jan 09, 2018 22.77 22.84 22.13 22.37 834,774 -0.36(-1.57%)
Jan 08, 2018 22.01 22.80 22.01 22.73 1,499,348 +0.67(+3.05%)
Jan 05, 2018 23.16 23.20 21.78 22.05 2,270,580 -1.50(-6.38%)
Jan 04, 2018 24.03 24.23 23.44 23.56 1,560,064 -0.55(-2.29%)
Jan 03, 2018 24.35 24.46 23.97 24.11 1,466,283 -0.24(-0.97%)
Jan 02, 2018 24.03 24.35 23.48 24.35 1,573,612 +0.47(+1.99%)
Dec 29, 2017 23.87 23.87 23.87 0 +0.16(+0.67%)
Dec 28, 2017 23.52 23.83 23.40 23.71 737,092 +0.20(+0.84%)
Dec 27, 2017 23.60 23.63 23.28 23.52 681,803 -0.12(-0.50%)
Dec 26, 2017 23.28 23.75 23.12 23.63 837,352 +0.55(+2.40%)
Dec 22, 2017 22.96 23.16 22.65 23.08 1,094,858 +0.20(+0.86%)
Dec 21, 2017 22.80 23.26 22.69 22.88 1,326,376 +0.16(+0.70%)
Dec 20, 2017 22.57 22.84 22.37 22.73 2,064,413 +0.24(+1.05%)
Dec 19, 2017 22.69 22.96 22.29 22.49 1,871,490 +0.00(+0.00%)
Dec 18, 2017 22.21 22.77 22.13 22.49 1,673,445 +0.51(+2.34%)
Dec 15, 2017 22.13 22.33 21.86 21.97 2,707,377 -0.12(-0.54%)
Dec 14, 2017 21.82 22.69 21.82 22.09 2,630,460 +0.47(+2.19%)
Dec 13, 2017 21.42 21.78 21.24 21.62 1,339,862 +0.16(+0.74%)
Dec 12, 2017 20.99 21.62 20.71 21.46 1,447,781 +0.59(+2.84%)
Dec 11, 2017 20.39 21.18 20.28 20.87 1,619,851 +0.51(+2.52%)
Dec 08, 2017 20.08 20.55 19.68 20.35 2,107,563 +0.00(+0.00%)
Dec 07, 2017 19.25 20.00 19.25 1,357,582 +0.00(+0.00%)
Dec 06, 2017 19.64 19.68 19.09 19.33 1,054,023 -0.43(-2.20%)
Dec 05, 2017 20.12 20.20 19.52 19.76 1,012,781 -0.20(-0.99%)
Dec 04, 2017 19.56 20.31 19.54 19.96 1,383,932 +0.47(+2.43%)
Dec 01, 2017 19.09 19.70 19.09 19.48 1,485,130 +0.51(+2.71%)
Nov 30, 2017 18.18 18.97 17.90 18.97 1,713,003 +1.03(+5.73%)
Nov 29, 2017 17.71 18.42 17.71 17.94 1,191,819 +0.12(+0.67%)
Nov 28, 2017 17.71 17.90 17.55 17.82 1,099,028 +0.08(+0.45%)
Nov 27, 2017 18.14 18.14 17.51 17.75 1,453,429 -0.47(-2.60%)
Nov 24, 2017 18.34 18.54 18.10 18.22 924,284 -0.12(-0.65%)
Nov 22, 2017 17.94 18.87 17.82 18.34 1,381,978 +0.40(+2.20%)
Nov 21, 2017 18.14 18.58 17.82 17.94 1,989,746 -0.12(-0.66%)
Nov 20, 2017 17.71 18.26 17.43 18.06 1,440,181 +0.28(+1.56%)
Nov 17, 2017 17.71 17.86 16.88 17.79 1,694,707 +0.04(+0.22%)
Nov 16, 2017 17.44 17.98 17.01 17.75 2,248,316 +0.39(+2.23%)
Nov 15, 2017 17.40 17.63 17.16 17.36 1,671,223 -0.35(-1.97%)
Nov 14, 2017 17.94 18.09 17.55 17.71 2,057,197 -0.43(-2.35%)
Nov 13, 2017 18.99 19.18 18.13 18.13 2,102,858 -1.28(-6.59%)
Nov 10, 2017 19.61 19.84 19.26 19.41 1,078,682 -0.31(-1.57%)
Nov 09, 2017 19.37 19.88 18.06 19.72 2,211,899 -0.35(-1.74%)
Nov 08, 2017 20.57 20.77 20.03 20.07 755,602 -0.62(-3.00%)
Nov 07, 2017 20.57 20.96 19.92 20.69 1,046,608 +0.27(+1.33%)
Nov 06, 2017 20.77 20.81 20.19 20.42 1,500,776 -0.16(-0.75%)
Nov 03, 2017 20.65 20.73 20.19 20.57 668,371 -0.12(-0.56%)
Nov 02, 2017 20.81 21.12 20.34 20.69 757,539 -0.19(-0.93%)
Nov 01, 2017 20.42 21.08 20.34 20.88 1,017,199 +0.70(+3.46%)
Oct 31, 2017 20.23 20.26 19.92 20.19 582,446 +0.04(+0.19%)
Oct 30, 2017 19.95 20.50 19.84 20.15 855,697 +0.19(+0.97%)
Oct 27, 2017 19.49 20.19 19.37 19.95 751,672 +0.46(+2.39%)
Oct 26, 2017 19.33 19.72 19.18 19.49 420,652 +0.08(+0.40%)
Oct 25, 2017 19.99 20.19 19.18 19.41 906,748 -0.62(-3.09%)
Oct 24, 2017 20.15 20.30 19.84 20.03 782,285 +0.08(+0.39%)
Oct 23, 2017 20.57 20.65 19.86 19.95 913,156 -0.66(-3.20%)
Oct 20, 2017 20.88 20.92 20.46 20.61 518,546 -0.19(-0.93%)
Oct 19, 2017 20.73 20.92 20.54 20.81 444,570 -0.08(-0.37%)
Oct 18, 2017 21.12 21.21 20.65 20.88 800,040 -0.12(-0.55%)
Oct 17, 2017 21.47 21.62 20.77 21.00 1,009,103 -0.62(-2.87%)
Oct 16, 2017 22.28 22.43 21.47 21.62 835,803 -0.62(-2.79%)
Oct 13, 2017 22.59 22.78 22.20 22.24 341,622 -0.08(-0.35%)
Oct 12, 2017 22.28 22.55 22.16 22.32 656,331 -0.19(-0.86%)
Oct 11, 2017 22.47 22.67 22.36 22.51 399,086 +0.04(+0.17%)
Oct 10, 2017 22.59 22.74 22.36 22.47 646,436 +0.23(+1.05%)
Oct 09, 2017 22.28 22.51 22.12 22.24 559,576 +0.04(+0.17%)
Oct 06, 2017 22.01 22.40 21.78 22.20 559,929 -0.04(-0.17%)
Oct 05, 2017 22.01 22.32 21.89 22.24 1,109,899 +0.27(+1.23%)
Oct 04, 2017 22.74 22.86 21.97 21.97 862,972 -0.74(-3.24%)
Oct 03, 2017 22.20 22.78 22.12 22.71 630,867 +0.43(+1.91%)
Oct 02, 2017 22.01 22.32 21.89 22.28 868,029 +0.00(+0.00%)
Sep 29, 2017 22.43 22.51 22.10 22.28 1,184,088 -0.16(-0.69%)
Sep 28, 2017 22.40 22.43 21.85 22.43 778,381 +0.08(+0.35%)
Sep 27, 2017 22.09 22.40 21.74 22.36 787,587 +0.27(+1.23%)
Sep 26, 2017 21.81 22.20 21.70 22.09 629,467 +0.12(+0.53%)
Sep 25, 2017 21.70 22.40 21.62 21.97 1,852,327 +0.58(+2.72%)
Sep 22, 2017 20.69 21.39 20.50 21.39 1,144,603 +0.70(+3.37%)
Sep 21, 2017 20.73 20.96 20.55 20.69 846,287 -0.08(-0.37%)
Sep 20, 2017 21.16 21.19 20.54 20.77 1,445,579 -0.35(-1.65%)
Sep 19, 2017 21.54 21.58 20.96 21.12 1,100,373 -0.39(-1.80%)
Sep 18, 2017 21.31 21.62 21.31 21.50 931,978 +0.08(+0.36%)
Sep 15, 2017 21.70 21.70 21.19 21.43 2,447,306 -0.19(-0.90%)
Sep 14, 2017 21.19 21.74 21.19 21.62 1,420,584 +0.46(+2.20%)
Sep 13, 2017 20.73 21.31 20.73 21.16 1,166,390 +0.46(+2.25%)
Sep 12, 2017 20.07 21.04 20.07 20.69 1,362,548 +0.58(+2.89%)
Sep 11, 2017 20.23 20.50 20.07 20.11 867,023 -0.12(-0.58%)
Sep 08, 2017 20.54 20.61 19.80 20.23 856,201 -0.43(-2.06%)
Sep 07, 2017 20.50 20.86 20.36 20.65 1,838,113 +0.12(+0.57%)
Sep 06, 2017 20.19 20.73 20.11 20.54 1,954,979 +0.46(+2.32%)
Sep 05, 2017 19.68 20.11 19.53 20.07 1,389,855 +0.66(+3.39%)
Sep 01, 2017 19.88 19.92 19.37 19.41 1,306,545 -0.50(-2.53%)
Aug 31, 2017 19.72 19.94 19.53 19.92 1,219,674 +0.39(+1.98%)
Aug 30, 2017 19.57 19.76 19.28 19.53 1,342,727 -0.16(-0.79%)
Aug 29, 2017 18.99 19.68 18.71 19.68 1,322,035 +0.62(+3.25%)
Aug 28, 2017 19.18 19.37 18.95 19.06 1,248,707 -0.04(-0.20%)
Aug 25, 2017 19.22 19.37 19.06 19.10 1,188,242 +0.00(+0.00%)
Aug 24, 2017 19.26 19.45 18.99 19.10 881,873 -0.23(-1.20%)
Aug 23, 2017 18.68 19.37 18.52 19.33 1,218,890 +0.62(+3.31%)
Aug 22, 2017 18.13 18.91 17.96 18.71 1,758,823 +0.62(+3.43%)
Aug 21, 2017 18.06 18.21 17.71 18.09 1,651,665 +0.00(+0.00%)
Aug 18, 2017 17.67 18.21 17.55 18.09 1,141,216 +0.31(+1.74%)
Aug 17, 2017 17.51 18.09 17.51 17.78 1,140,582 +0.16(+0.88%)
Aug 16, 2017 17.94 18.17 17.55 17.63 809,566 -0.31(-1.73%)
Aug 15, 2017 17.86 18.02 17.75 17.94 871,009 -0.15(-0.84%)
Aug 14, 2017 18.09 18.36 17.90 18.09 590,796 +0.04(+0.21%)
Aug 11, 2017 17.71 18.21 17.71 18.05 1,652,085 -0.08(-0.42%)
Aug 10, 2017 18.47 18.78 18.02 18.13 1,688,068 -0.23(-1.24%)
Aug 09, 2017 18.93 19.19 18.34 18.36 2,234,357 -0.42(-2.23%)
Aug 08, 2017 19.08 19.65 18.74 18.78 1,432,609 -0.42(-2.18%)
Aug 07, 2017 20.14 20.75 18.60 19.19 1,624,380 -0.19(-0.98%)
Aug 04, 2017 19.54 19.69 19.19 19.38 1,268,999 -0.08(-0.39%)
Aug 03, 2017 20.11 20.11 19.35 19.46 969,932 -0.57(-2.85%)
Aug 02, 2017 20.03 20.30 19.80 20.03 928,840 -0.23(-1.13%)
Aug 01, 2017 20.56 20.71 20.18 20.26 889,337 -0.30(-1.48%)
Jul 31, 2017 20.64 20.64 19.88 20.56 1,046,077 +0.00(+0.00%)
Jul 28, 2017 20.56 20.92 20.22 20.56 1,222,452 +0.00(+0.00%)
Jul 27, 2017 20.03 20.68 19.69 20.56 1,307,625 +0.61(+3.05%)
Jul 26, 2017 20.26 20.33 19.92 19.95 980,310 -0.15(-0.76%)
Jul 25, 2017 20.26 20.52 19.99 20.11 945,546 +0.23(+1.15%)
Jul 24, 2017 19.88 19.95 19.54 19.88 642,429 +0.04(+0.19%)
Jul 21, 2017 20.03 20.60 19.48 19.84 1,058,568 -0.11(-0.57%)
Jul 20, 2017 20.22 20.49 19.93 19.95 1,023,654 -0.08(-0.38%)
Jul 19, 2017 20.11 20.37 19.88 20.03 1,562,623 -0.08(-0.38%)
Jul 18, 2017 19.95 20.18 19.76 20.11 934,320 +0.27(+1.34%)
Jul 17, 2017 20.14 20.60 19.71 19.84 2,163,867 -0.84(-4.04%)
Jul 14, 2017 20.26 20.75 20.11 20.68 1,691,506 +0.53(+2.64%)
Jul 13, 2017 19.88 20.14 19.46 20.14 1,446,516 +0.38(+1.92%)
Jul 12, 2017 19.88 20.11 19.61 19.76 969,483 +0.23(+1.17%)
Jul 11, 2017 19.57 19.61 19.10 19.54 804,262 +0.23(+1.18%)
Jul 10, 2017 19.23 19.54 19.12 19.31 858,659 -0.04(-0.20%)
Jul 07, 2017 19.35 19.38 18.81 19.35 745,489 -0.19(-0.97%)
Jul 06, 2017 19.99 20.11 19.38 19.54 1,449,886 -0.27(-1.34%)
Jul 05, 2017 20.60 20.60 19.46 19.80 1,154,252 -0.87(-4.23%)
Jul 03, 2017 20.64 20.94 20.52 20.68 465,731 +0.15(+0.74%)
Jun 30, 2017 20.41 20.94 20.28 20.52 1,739,232 +0.23(+1.12%)
Jun 29, 2017 20.37 20.60 20.11 20.30 1,769,748 -0.04(-0.19%)
Jun 28, 2017 19.95 20.64 19.88 20.33 1,983,286 +0.34(+1.71%)
Jun 27, 2017 19.16 20.37 19.08 19.99 3,769,388 +0.91(+4.78%)
Jun 26, 2017 18.70 19.16 18.49 19.08 1,346,924 +0.46(+2.45%)
Jun 23, 2017 17.98 18.66 17.83 18.62 1,613,028 +0.68(+3.81%)
Jun 22, 2017 17.48 18.02 17.33 17.94 1,419,772 +0.68(+3.96%)
Jun 21, 2017 18.24 18.43 17.14 17.26 2,047,481 -1.06(-5.81%)
Jun 20, 2017 18.43 18.55 17.71 18.32 1,529,150 -0.57(-3.02%)
Jun 19, 2017 19.31 19.38 18.74 18.89 776,628 -0.38(-1.97%)
Jun 16, 2017 18.89 19.35 18.66 19.27 1,753,514 +0.34(+1.81%)
Jun 15, 2017 19.61 19.84 18.89 18.93 1,773,994 -0.84(-4.23%)
Jun 14, 2017 21.78 21.82 19.69 19.76 3,045,847 -2.13(-9.72%)
Jun 13, 2017 22.12 22.12 21.21 21.89 2,508,211 +0.49(+2.31%)
Jun 12, 2017 20.71 21.47 20.66 21.40 2,242,789 +0.84(+4.07%)
Jun 09, 2017 20.45 20.87 20.07 20.56 2,575,417 +0.49(+2.46%)
Jun 08, 2017 19.95 20.14 19.54 20.07 2,550,258 +0.04(+0.19%)
Jun 07, 2017 21.78 21.97 19.61 20.03 5,585,991 -1.90(-8.67%)
Jun 06, 2017 23.75 24.10 21.70 21.93 4,598,581 -1.86(-7.83%)
Jun 05, 2017 23.75 23.98 23.53 23.79 523,757 -0.04(-0.16%)
Jun 02, 2017 23.72 24.06 23.60 23.83 572,881 -0.04(-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.