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, 2019 11.31 11.65 11.26 11.65 1,180,195 +0.07(+0.64%)
May 30, 2019 11.84 12.02 11.54 11.57 1,056,462 -0.36(-3.02%)
May 29, 2019 12.01 12.08 11.51 11.93 1,221,086 -0.26(-2.12%)
May 28, 2019 12.27 12.43 12.18 12.19 831,211 -0.06(-0.45%)
May 24, 2019 12.51 12.53 12.05 12.25 1,036,540 -0.08(-0.67%)
May 23, 2019 12.47 12.47 12.16 12.33 745,175 -0.44(-3.47%)
May 22, 2019 12.88 12.88 12.63 12.78 883,337 -0.20(-1.57%)
May 21, 2019 13.14 13.35 12.92 12.98 1,157,760 -0.13(-0.99%)
May 20, 2019 12.72 13.19 12.72 13.11 1,054,153 +0.43(+3.35%)
May 17, 2019 12.64 12.84 12.61 12.68 965,633 -0.06(-0.44%)
May 16, 2019 12.82 13.07 12.70 12.74 1,291,236 -0.01(-0.07%)
May 15, 2019 12.52 12.91 12.44 12.75 1,439,438 +0.04(+0.29%)
May 14, 2019 11.81 12.85 11.81 12.71 2,531,689 +0.99(+8.43%)
May 13, 2019 11.73 11.93 11.43 11.72 1,116,890 -0.08(-0.70%)
May 10, 2019 11.03 11.87 11.01 11.81 2,406,290 +0.78(+7.04%)
May 09, 2019 11.06 11.09 10.80 11.03 1,486,285 -0.08(-0.73%)
May 08, 2019 11.07 11.88 10.77 11.11 2,041,877 -0.06(-0.56%)
May 07, 2019 11.16 11.26 10.97 11.17 3,876,375 -0.14(-1.26%)
May 06, 2019 11.31 11.46 11.25 11.31 875,477 -0.04(-0.39%)
May 03, 2019 11.16 11.39 11.09 11.36 1,765,246 +0.34(+3.06%)
May 02, 2019 11.33 11.38 10.83 11.02 2,132,971 -0.42(-3.65%)
May 01, 2019 11.66 11.74 11.43 11.44 1,368,040 -0.17(-1.46%)
Apr 30, 2019 11.88 11.89 11.47 11.61 996,951 -0.18(-1.51%)
Apr 29, 2019 11.81 11.81 11.66 11.79 734,890 +0.00(+0.00%)
Apr 26, 2019 12.04 12.07 11.69 11.79 1,566,107 -0.31(-2.57%)
Apr 25, 2019 12.40 12.40 12.08 12.10 1,154,996 -0.33(-2.65%)
Apr 24, 2019 12.71 12.71 12.39 12.43 1,094,666 -0.26(-2.03%)
Apr 23, 2019 12.96 13.03 12.65 12.68 1,079,010 -0.21(-1.65%)
Apr 22, 2019 12.51 12.93 12.42 12.90 833,872 +0.54(+4.39%)
Apr 18, 2019 12.59 12.59 12.30 12.35 875,760 -0.24(-1.91%)
Apr 17, 2019 12.53 12.86 12.42 12.59 1,313,898 +0.11(+0.85%)
Apr 16, 2019 13.11 13.14 12.41 12.49 2,742,025 -0.97(-7.20%)
Apr 15, 2019 13.79 13.79 13.42 13.46 627,721 -0.39(-2.82%)
Apr 12, 2019 14.13 14.13 13.83 13.85 486,483 +0.01(+0.06%)
Apr 11, 2019 13.72 13.88 13.63 13.84 513,261 +0.10(+0.71%)
Apr 10, 2019 13.79 13.86 13.57 13.74 912,858 +0.02(+0.13%)
Apr 09, 2019 13.69 13.81 13.50 13.72 718,977 -0.04(-0.32%)
Apr 08, 2019 13.85 14.02 13.68 13.77 530,709 -0.05(-0.39%)
Apr 05, 2019 13.40 13.85 13.40 13.82 781,028 +0.45(+3.39%)
Apr 04, 2019 13.09 13.37 13.03 13.37 889,692 +0.29(+2.24%)
Apr 03, 2019 13.14 13.28 13.00 13.07 548,791 +0.03(+0.20%)
Apr 02, 2019 13.19 13.45 12.98 13.05 1,373,103 -0.10(-0.74%)
Apr 01, 2019 13.24 13.55 13.15 13.15 1,321,473 +0.04(+0.34%)
Mar 29, 2019 13.20 13.24 12.95 13.10 781,028 +0.09(+0.68%)
Mar 28, 2019 12.99 13.15 12.83 13.01 671,599 -0.05(-0.41%)
Mar 27, 2019 13.09 13.22 12.94 13.07 876,927 -0.04(-0.27%)
Mar 26, 2019 13.15 13.46 12.99 13.10 504,221 +0.10(+0.75%)
Mar 25, 2019 12.86 13.03 12.61 13.00 554,388 +0.12(+0.97%)
Mar 22, 2019 13.15 13.18 12.87 12.88 566,813 -0.44(-3.27%)
Mar 21, 2019 13.19 13.62 13.19 13.31 797,028 +0.09(+0.67%)
Mar 20, 2019 13.05 13.27 12.78 13.23 1,046,557 +0.17(+1.29%)
Mar 19, 2019 13.28 13.45 12.99 13.06 791,801 -0.08(-0.61%)
Mar 18, 2019 12.91 13.16 12.86 13.14 1,278,169 +0.26(+2.00%)
Mar 15, 2019 12.90 13.02 12.83 12.88 1,322,865 -0.12(-0.96%)
Mar 14, 2019 12.84 13.10 12.84 13.00 1,209,432 +0.13(+1.04%)
Mar 13, 2019 13.11 13.13 12.78 12.87 857,753 -0.17(-1.30%)
Mar 12, 2019 12.92 13.13 12.83 13.04 1,088,740 +0.18(+1.38%)
Mar 11, 2019 12.49 13.11 12.49 12.86 1,439,371 +0.35(+2.77%)
Mar 08, 2019 12.62 12.78 12.25 12.51 1,768,621 -0.60(-4.54%)
Mar 07, 2019 13.05 13.21 12.91 13.11 1,237,376 +0.07(+0.55%)
Mar 06, 2019 13.30 13.38 12.99 13.04 942,983 -0.35(-2.59%)
Mar 05, 2019 13.45 13.57 13.29 13.39 858,861 -0.06(-0.46%)
Mar 04, 2019 13.60 13.71 13.17 13.45 1,221,782 -0.08(-0.59%)
Mar 01, 2019 13.68 13.82 13.26 13.53 2,331,047 -0.04(-0.31%)
Feb 28, 2019 14.29 14.30 12.87 13.57 3,783,786 -0.74(-5.18%)
Feb 27, 2019 14.26 14.54 13.98 14.31 1,703,164 +0.11(+0.79%)
Feb 26, 2019 14.55 14.57 14.18 14.20 1,383,869 -0.31(-2.14%)
Feb 25, 2019 14.50 14.64 14.40 14.51 1,456,206 +0.01(+0.06%)
Feb 22, 2019 14.72 14.80 14.44 14.50 1,123,939 -0.03(-0.18%)
Feb 21, 2019 14.80 14.94 14.41 14.53 1,203,939 -0.31(-2.09%)
Feb 20, 2019 14.72 14.94 14.70 14.84 1,001,544 +0.07(+0.47%)
Feb 19, 2019 14.45 14.95 14.35 14.77 740,427 +0.22(+1.54%)
Feb 15, 2019 14.46 14.77 14.40 14.54 841,272 +0.21(+1.44%)
Feb 14, 2019 14.03 14.48 14.03 14.34 844,668 +0.23(+1.65%)
Feb 13, 2019 13.71 14.14 13.65 14.10 1,084,802 +0.45(+3.28%)
Feb 12, 2019 13.71 13.83 13.47 13.66 792,625 +0.22(+1.60%)
Feb 11, 2019 13.16 13.48 13.08 13.44 717,357 +0.23(+1.76%)
Feb 08, 2019 13.28 13.40 12.83 13.21 720,179 -0.11(-0.84%)
Feb 07, 2019 13.69 13.82 13.13 13.32 2,197,706 -0.50(-3.62%)
Feb 06, 2019 13.73 14.01 13.70 13.82 602,650 +0.03(+0.19%)
Feb 05, 2019 14.02 14.18 13.65 13.79 1,569,480 -0.26(-1.84%)
Feb 04, 2019 13.69 14.14 13.60 14.05 1,249,930 +0.23(+1.68%)
Feb 01, 2019 13.85 14.02 13.66 13.82 1,387,003 +0.01(+0.06%)
Jan 31, 2019 14.27 14.29 13.76 13.81 2,949,018 -0.35(-2.50%)
Jan 30, 2019 14.34 14.35 13.80 14.17 3,057,912 -0.09(-0.66%)
Jan 29, 2019 14.30 14.49 14.17 14.26 1,696,212 +0.12(+0.85%)
Jan 28, 2019 14.10 14.29 13.88 14.14 877,658 -0.15(-1.03%)
Jan 25, 2019 14.19 14.43 14.06 14.29 596,882 +0.23(+1.66%)
Jan 24, 2019 14.01 14.10 13.69 14.05 1,026,908 +0.05(+0.37%)
Jan 23, 2019 14.49 14.54 13.83 14.00 917,577 -0.36(-2.52%)
Jan 22, 2019 14.85 14.89 14.28 14.36 1,102,517 -0.56(-3.76%)
Jan 18, 2019 15.04 15.06 14.70 14.92 1,148,993 +0.05(+0.35%)
Jan 17, 2019 14.80 15.00 14.69 14.87 646,399 -0.06(-0.40%)
Jan 16, 2019 15.05 15.24 14.93 14.93 772,916 -0.28(-1.81%)
Jan 15, 2019 14.70 15.29 14.69 15.21 1,014,398 +0.62(+4.26%)
Jan 14, 2019 14.07 14.80 14.03 14.59 2,595,210 +0.11(+0.77%)
Jan 11, 2019 14.50 14.59 14.29 14.48 1,234,709 -0.17(-1.18%)
Jan 10, 2019 14.48 14.85 14.35 14.65 3,763,941 +0.16(+1.13%)
Jan 09, 2019 14.58 14.59 14.20 14.48 1,482,886 +0.09(+0.66%)
Jan 08, 2019 14.23 14.59 14.05 14.39 1,412,269 +0.45(+3.22%)
Jan 07, 2019 13.50 13.97 13.35 13.94 1,816,676 +0.51(+3.79%)
Jan 04, 2019 12.75 13.53 12.59 13.43 1,053,997 +0.95(+7.60%)
Jan 03, 2019 12.41 13.09 12.21 12.48 1,732,374 +0.19(+1.54%)
Jan 02, 2019 11.63 12.45 11.44 12.29 860,597 +0.41(+3.48%)
Dec 31, 2018 11.81 11.92 11.41 11.88 682,714 +0.20(+1.70%)
Dec 28, 2018 11.90 11.94 11.41 11.68 1,284,236 -0.11(-0.95%)
Dec 27, 2018 11.96 12.11 11.21 11.79 1,397,808 -0.45(-3.66%)
Dec 26, 2018 11.56 12.25 11.09 12.24 1,593,222 +0.83(+7.25%)
Dec 24, 2018 12.12 12.23 11.39 11.41 925,133 -0.82(-6.70%)
Dec 21, 2018 12.69 12.86 12.16 12.23 1,703,191 -0.49(-3.86%)
Dec 20, 2018 13.20 13.54 12.43 12.73 2,556,548 -0.64(-4.77%)
Dec 19, 2018 13.30 13.82 13.22 13.36 1,930,615 +0.11(+0.85%)
Dec 18, 2018 13.50 13.71 13.22 13.25 1,268,767 -0.28(-2.04%)
Dec 17, 2018 13.90 14.10 13.39 13.53 2,492,949 -0.41(-2.97%)
Dec 14, 2018 13.79 14.23 13.79 13.94 1,659,695 -0.03(-0.19%)
Dec 13, 2018 13.46 13.98 13.34 13.97 2,247,713 +0.49(+3.65%)
Dec 12, 2018 13.56 13.70 13.32 13.48 1,676,995 +0.12(+0.90%)
Dec 11, 2018 13.48 13.54 13.16 13.35 1,623,039 +0.08(+0.58%)
Dec 10, 2018 13.75 13.85 13.27 13.28 1,985,721 -0.67(-4.82%)
Dec 07, 2018 14.03 14.29 13.83 13.95 1,596,944 +0.34(+2.53%)
Dec 06, 2018 13.75 13.91 13.04 13.60 1,872,247 -0.42(-3.01%)
Dec 04, 2018 14.63 14.67 13.78 14.03 1,639,629 -0.59(-4.01%)
Dec 03, 2018 14.29 14.67 14.21 14.61 1,760,729 +0.62(+4.44%)
Nov 30, 2018 13.87 14.00 13.71 13.99 1,294,096 -0.04(-0.31%)
Nov 29, 2018 13.84 14.25 13.78 14.04 1,353,846 +0.27(+1.94%)
Nov 28, 2018 13.66 13.88 13.33 13.77 1,021,363 +0.11(+0.82%)
Nov 27, 2018 13.85 13.88 13.51 13.66 1,009,465 -0.24(-1.74%)
Nov 26, 2018 14.06 14.07 13.81 13.90 972,860 +0.00(+0.00%)
Nov 23, 2018 14.18 14.37 13.88 13.90 548,166 -0.67(-4.62%)
Nov 21, 2018 14.57 14.57 14.57 0 +0.98(+7.23%)
Nov 20, 2018 13.92 14.12 13.46 13.59 1,423,439 -0.60(-4.25%)
Nov 19, 2018 14.36 14.71 14.10 14.19 1,208,296 -0.30(-2.08%)
Nov 16, 2018 14.72 14.88 14.27 14.49 1,071,511 -0.23(-1.58%)
Nov 15, 2018 14.78 15.02 14.64 14.73 1,002,345 -0.14(-0.97%)
Nov 14, 2018 15.07 15.26 14.65 14.87 825,389 -0.03(-0.22%)
Nov 13, 2018 15.05 15.38 14.88 14.90 1,285,738 -0.20(-1.33%)
Nov 12, 2018 15.42 15.52 15.10 15.10 1,572,179 -0.26(-1.69%)
Nov 09, 2018 15.83 15.83 15.08 15.37 1,526,650 -0.64(-3.98%)
Nov 08, 2018 17.41 17.41 15.92 16.00 1,239,724 -1.63(-9.23%)
Nov 07, 2018 17.74 18.41 17.61 17.63 1,913,273 +1.13(+6.87%)
Nov 06, 2018 16.46 16.57 16.16 16.50 638,550 +0.05(+0.31%)
Nov 05, 2018 16.43 16.54 16.04 16.45 1,029,451 +0.24(+1.45%)
Nov 02, 2018 16.44 16.54 16.02 16.21 695,697 -0.15(-0.92%)
Nov 01, 2018 15.61 16.40 15.53 16.36 774,006 +0.85(+5.46%)
Oct 31, 2018 15.74 15.95 15.49 15.52 881,011 -0.01(-0.05%)
Oct 30, 2018 15.41 15.75 15.25 15.52 714,248 +0.00(+0.00%)
Oct 29, 2018 15.78 16.02 15.30 15.52 688,424 -0.12(-0.75%)
Oct 26, 2018 15.89 15.99 15.32 15.64 606,799 -0.42(-2.61%)
Oct 25, 2018 16.09 16.33 15.91 16.06 729,676 +0.22(+1.38%)
Oct 24, 2018 16.78 16.91 15.83 15.84 1,389,435 -0.90(-5.36%)
Oct 23, 2018 17.01 17.01 16.23 16.74 773,930 -0.61(-3.53%)
Oct 22, 2018 17.71 17.82 17.22 17.35 538,754 -0.34(-1.94%)
Oct 19, 2018 17.65 18.03 17.59 17.70 621,695 +0.04(+0.24%)
Oct 18, 2018 17.71 18.06 17.56 17.66 577,064 -0.18(-0.99%)
Oct 17, 2018 17.95 18.04 17.73 17.83 524,099 -0.15(-0.84%)
Oct 16, 2018 17.45 18.02 17.35 17.98 538,416 +0.50(+2.88%)
Oct 15, 2018 17.52 17.71 17.27 17.48 429,136 +0.01(+0.05%)
Oct 12, 2018 17.58 17.68 17.07 17.47 910,318 +0.11(+0.63%)
Oct 11, 2018 17.54 17.75 17.25 17.36 815,450 -0.27(-1.52%)
Oct 10, 2018 17.97 18.23 17.62 17.63 1,023,721 -0.34(-1.91%)
Oct 09, 2018 17.72 18.30 17.45 17.97 1,008,367 -0.40(-2.19%)
Oct 08, 2018 18.36 18.50 18.14 18.38 854,818 -0.08(-0.46%)
Oct 05, 2018 18.50 18.67 18.35 18.46 973,714 +0.00(+0.00%)
Oct 04, 2018 18.58 18.71 18.37 18.46 658,906 -0.18(-0.99%)
Oct 03, 2018 18.72 18.90 18.55 18.65 1,239,903 -0.01(-0.05%)
Oct 02, 2018 18.96 19.08 18.53 18.65 1,278,154 -0.44(-2.33%)
Oct 01, 2018 18.60 19.27 18.54 19.10 826,159 +0.60(+3.22%)
Sep 28, 2018 18.46 18.80 18.21 18.50 1,060,945 +0.00(+0.00%)
Sep 27, 2018 18.25 18.59 18.02 18.50 2,257,274 +0.42(+2.32%)
Sep 26, 2018 18.04 18.29 17.87 18.08 1,016,557 +0.04(+0.23%)
Sep 25, 2018 17.71 18.13 17.50 18.04 1,314,792 +0.42(+2.38%)
Sep 24, 2018 18.42 18.55 17.54 17.62 1,086,274 -0.76(-4.11%)
Sep 21, 2018 18.76 18.88 18.29 18.38 1,603,632 -0.34(-1.79%)
Sep 20, 2018 18.92 19.01 18.67 18.71 486,374 -0.13(-0.67%)
Sep 19, 2018 19.43 19.59 18.80 18.84 779,066 -0.50(-2.60%)
Sep 18, 2018 19.43 19.72 19.30 19.34 850,672 +0.00(+0.00%)
Sep 17, 2018 19.51 19.97 19.28 19.34 875,646 -0.13(-0.65%)
Sep 14, 2018 19.68 19.72 19.26 19.47 989,683 -0.17(-0.85%)
Sep 13, 2018 19.93 19.97 19.34 19.64 1,593,617 -0.55(-2.70%)
Sep 12, 2018 20.31 20.39 20.10 20.18 552,062 +0.04(+0.21%)
Sep 11, 2018 19.80 20.33 19.80 20.14 680,676 +0.29(+1.48%)
Sep 10, 2018 20.06 20.35 19.72 19.85 520,319 -0.08(-0.42%)
Sep 07, 2018 19.85 20.01 19.68 19.93 555,438 +0.00(+0.00%)
Sep 06, 2018 20.18 20.31 19.93 19.93 612,356 -0.21(-1.04%)
Sep 05, 2018 20.14 20.20 19.70 20.14 420,386 -0.08(-0.41%)
Sep 04, 2018 20.39 20.52 19.97 20.22 501,204 -0.08(-0.41%)
Aug 31, 2018 20.31 20.31 20.31 0 -0.21(-1.02%)
Aug 30, 2018 21.02 21.02 20.48 20.52 567,130 -0.55(-2.59%)
Aug 29, 2018 21.40 21.40 21.06 21.06 630,650 -0.25(-1.18%)
Aug 28, 2018 21.48 21.86 21.19 21.31 571,652 -0.17(-0.78%)
Aug 27, 2018 21.57 21.73 21.36 21.48 588,598 -0.08(-0.39%)
Aug 24, 2018 21.82 21.86 21.48 21.57 712,858 +0.00(+0.00%)
Aug 23, 2018 21.36 21.71 21.27 21.57 688,295 +0.08(+0.39%)
Aug 22, 2018 21.31 21.65 21.31 21.48 529,222 +0.25(+1.19%)
Aug 21, 2018 21.40 21.61 21.15 21.23 865,010 +0.04(+0.20%)
Aug 20, 2018 20.56 21.27 20.56 21.19 806,853 +0.63(+3.06%)
Aug 17, 2018 20.48 20.64 20.18 20.56 505,983 +0.14(+0.71%)
Aug 16, 2018 20.21 20.66 20.21 20.41 616,174 +0.29(+1.43%)
Aug 15, 2018 20.17 20.33 19.63 20.13 789,605 -0.33(-1.61%)
Aug 14, 2018 20.25 20.54 20.13 20.46 665,304 +0.33(+1.64%)
Aug 13, 2018 21.24 21.40 20.09 20.13 867,684 -1.19(-5.60%)
Aug 10, 2018 20.95 21.53 20.89 21.32 1,326,944 +0.21(+0.97%)
Aug 09, 2018 20.70 22.05 20.37 21.11 1,046,474 -0.04(-0.19%)
Aug 08, 2018 21.16 21.46 21.07 21.16 587,672 -0.08(-0.39%)
Aug 07, 2018 21.44 21.53 21.07 21.24 612,040 -0.04(-0.19%)
Aug 06, 2018 21.11 21.32 20.91 21.28 690,958 +0.16(+0.78%)
Aug 03, 2018 21.44 21.83 21.03 21.11 520,549 -0.29(-1.35%)
Aug 02, 2018 20.62 21.53 20.41 21.40 1,482,464 +0.66(+3.17%)
Aug 01, 2018 20.58 21.07 20.33 20.74 1,058,290 +0.04(+0.20%)
Jul 31, 2018 20.70 20.79 20.33 20.70 699,152 +0.08(+0.40%)
Jul 30, 2018 20.66 20.79 20.41 20.62 573,484 +0.21(+1.01%)
Jul 27, 2018 20.83 21.40 20.25 20.41 1,122,855 -0.49(-2.36%)
Jul 26, 2018 20.66 21.13 20.66 20.91 792,134 +0.25(+1.20%)
Jul 25, 2018 19.96 20.68 19.88 20.66 1,199,516 +0.70(+3.50%)
Jul 24, 2018 20.33 20.60 19.88 19.96 961,515 -0.16(-0.82%)
Jul 23, 2018 20.29 20.50 20.13 20.13 1,728,642 +0.00(+0.00%)
Jul 20, 2018 20.37 20.37 20.13 20.13 612,282 -0.16(-0.81%)
Jul 19, 2018 19.92 20.56 19.71 20.29 799,268 +0.54(+2.71%)
Jul 18, 2018 19.47 19.84 19.18 19.76 534,297 +0.29(+1.48%)
Jul 17, 2018 19.84 20.04 19.45 19.47 823,417 -0.45(-2.27%)
Jul 16, 2018 19.88 19.96 19.63 19.92 515,133 -0.08(-0.41%)
Jul 13, 2018 20.04 20.33 19.90 20.00 703,256 -0.04(-0.21%)
Jul 12, 2018 20.33 20.33 19.61 20.04 695,488 -0.21(-1.02%)
Jul 11, 2018 20.74 21.16 20.17 20.25 1,169,251 -0.74(-3.53%)
Jul 10, 2018 21.28 21.48 20.87 20.99 656,775 -0.16(-0.78%)
Jul 09, 2018 21.36 21.44 20.97 21.16 800,894 -0.12(-0.58%)
Jul 06, 2018 21.03 21.44 21.03 21.28 622,597 +0.04(+0.19%)
Jul 05, 2018 20.79 21.28 20.79 21.24 694,843 +0.62(+2.99%)
Jul 03, 2018 20.62 20.62 20.62 0 +0.00(+0.00%)
Jul 02, 2018 20.79 20.91 20.29 20.62 430,657 -0.29(-1.38%)
Jun 29, 2018 20.91 21.16 20.76 20.91 644,546 +0.08(+0.40%)
Jun 28, 2018 20.62 20.99 20.21 20.83 648,463 +0.33(+1.61%)
Jun 27, 2018 20.99 21.34 20.46 20.50 962,720 -0.33(-1.58%)
Jun 26, 2018 20.33 20.81 19.96 20.83 849,493 +0.54(+2.64%)
Jun 25, 2018 20.33 20.58 19.92 20.29 1,151,851 -0.21(-1.00%)
Jun 22, 2018 20.79 21.24 20.09 20.50 3,080,028 +0.00(+0.00%)
Jun 21, 2018 20.62 20.81 20.46 20.50 1,095,879 -0.25(-1.19%)
Jun 20, 2018 20.87 20.95 20.58 20.74 749,867 +0.16(+0.80%)
Jun 19, 2018 20.21 20.70 20.21 20.58 806,119 +0.04(+0.20%)
Jun 18, 2018 20.00 20.58 19.71 20.54 980,635 +0.54(+2.68%)
Jun 15, 2018 20.58 19.80 20.00 889,541 -0.58(-2.80%)
Jun 14, 2018 20.54 20.74 20.21 20.58 867,020 +0.16(+0.81%)
Jun 13, 2018 20.58 20.58 20.21 20.41 813,248 -0.16(-0.80%)
Jun 12, 2018 20.66 20.87 20.46 20.58 1,172,451 -0.12(-0.60%)
Jun 11, 2018 20.04 20.87 19.76 20.70 804,154 +0.12(+0.60%)
Jun 08, 2018 20.87 21.03 20.48 20.58 560,849 -0.33(-1.57%)
Jun 07, 2018 20.62 21.03 20.54 20.91 825,820 +0.33(+1.60%)
Jun 06, 2018 20.58 20.58 532,922 -0.54(-2.53%)
Jun 05, 2018 20.83 21.24 20.83 21.11 512,963 +0.25(+1.18%)
Jun 04, 2018 21.40 21.42 20.83 20.87 597,200 -0.37(-1.74%)
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.