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 30, 2014 45.59 45.71 45.14 45.34 446,621 -0.19(-0.42%)
May 29, 2014 45.77 45.77 45.37 45.53 326,389 -0.17(-0.38%)
May 28, 2014 45.35 45.83 45.21 45.71 411,725 +0.29(+0.65%)
May 27, 2014 45.37 45.53 45.13 45.41 252,502 +0.33(+0.74%)
May 23, 2014 44.86 45.08 45.08 45.08 521,907 +0.30(+0.67%)
May 22, 2014 44.06 44.79 44.06 44.78 109,043 +0.76(+1.73%)
May 21, 2014 43.76 44.11 43.67 44.02 332,837 +0.35(+0.79%)
May 20, 2014 44.01 44.35 43.60 43.67 615,123 -0.53(-1.21%)
May 19, 2014 43.58 44.46 43.51 44.21 551,701 +0.53(+1.21%)
May 16, 2014 43.68 43.70 43.21 43.68 538,085 -0.07(-0.17%)
May 15, 2014 43.46 43.80 42.81 43.75 822,654 +0.23(+0.52%)
May 14, 2014 43.52 43.82 43.30 43.53 947,279 +0.01(+0.03%)
May 13, 2014 43.30 43.68 43.04 43.51 435,067 +0.29(+0.66%)
May 12, 2014 43.13 43.58 42.90 43.23 1,012,417 +0.29(+0.67%)
May 09, 2014 41.90 43.44 41.90 42.94 1,363,617 +0.64(+1.52%)
May 08, 2014 42.32 42.71 42.17 42.30 578,007 -0.15(-0.34%)
May 07, 2014 42.70 42.77 41.82 42.44 703,477 +0.15(+0.36%)
May 06, 2014 42.77 42.84 42.16 42.29 428,178 -0.57(-1.33%)
May 05, 2014 42.56 42.97 42.53 42.86 330,046 -0.08(-0.19%)
May 02, 2014 42.85 43.54 42.69 42.94 1,726,056 +0.32(+0.75%)
May 01, 2014 42.31 42.64 42.01 42.62 769,396 +0.15(+0.34%)
Apr 30, 2014 42.91 43.09 42.27 42.47 434,394 -0.47(-1.10%)
Apr 29, 2014 43.05 43.43 42.89 42.95 507,648 +0.05(+0.11%)
Apr 28, 2014 43.00 43.39 42.45 42.90 384,915 -0.04(-0.09%)
Apr 25, 2014 43.27 43.29 42.77 42.94 461,436 -0.47(-1.07%)
Apr 24, 2014 44.32 44.52 43.31 43.41 531,261 -0.70(-1.60%)
Apr 23, 2014 44.22 44.28 43.96 44.11 438,157 -0.16(-0.36%)
Apr 22, 2014 44.50 44.66 44.20 44.27 433,625 -0.23(-0.51%)
Apr 21, 2014 44.05 44.50 43.86 44.50 220,376 +0.55(+1.24%)
Apr 17, 2014 43.90 43.95 43.95 43.95 275,073 -0.02(-0.05%)
Apr 16, 2014 43.94 44.00 43.62 43.97 559,070 +0.36(+0.82%)
Apr 15, 2014 43.42 43.91 42.63 43.61 615,305 +0.26(+0.60%)
Apr 14, 2014 43.23 43.37 42.95 43.35 498,901 +0.51(+1.18%)
Apr 11, 2014 43.00 43.32 42.61 42.85 495,893 -0.44(-1.01%)
Apr 10, 2014 43.68 43.72 43.11 43.29 658,725 -0.46(-1.05%)
Apr 09, 2014 43.80 43.91 43.25 43.74 295,909 +0.16(+0.37%)
Apr 08, 2014 43.26 43.76 42.77 43.59 321,313 +0.38(+0.88%)
Apr 07, 2014 44.16 44.33 43.11 43.21 469,925 -1.16(-2.62%)
Apr 04, 2014 45.33 45.36 44.16 44.37 477,241 -0.61(-1.36%)
Apr 03, 2014 44.68 45.25 44.68 44.98 449,999 +0.15(+0.33%)
Apr 02, 2014 44.45 44.93 44.14 44.84 281,883 +0.52(+1.17%)
Apr 01, 2014 43.64 44.38 43.43 44.32 610,324 +0.65(+1.48%)
Mar 31, 2014 43.49 43.92 43.00 43.67 502,684 +0.68(+1.59%)
Mar 28, 2014 42.82 43.31 42.70 42.99 338,038 +0.27(+0.64%)
Mar 27, 2014 42.43 42.80 41.88 42.71 383,961 +0.35(+0.82%)
Mar 26, 2014 42.95 43.03 42.35 42.37 545,387 -0.23(-0.55%)
Mar 25, 2014 42.68 43.07 42.33 42.60 584,171 +0.05(+0.11%)
Mar 24, 2014 42.85 43.01 42.30 42.55 643,173 -0.29(-0.68%)
Mar 21, 2014 43.34 43.49 42.71 42.85 477,464 -0.24(-0.56%)
Mar 20, 2014 43.15 43.35 42.75 43.09 556,109 -0.20(-0.46%)
Mar 19, 2014 43.88 44.28 42.91 43.29 354,909 -0.73(-1.66%)
Mar 18, 2014 43.74 44.27 43.48 44.02 385,879 +0.44(+1.01%)
Mar 17, 2014 43.67 43.85 43.46 43.58 360,082 +0.05(+0.12%)
Mar 14, 2014 43.70 44.00 43.32 43.53 725,778 +0.21(+0.49%)
Mar 13, 2014 44.00 44.00 43.05 43.31 564,232 -0.65(-1.48%)
Mar 12, 2014 43.69 44.06 43.43 43.96 569,350 +0.07(+0.17%)
Mar 11, 2014 44.32 44.43 43.76 43.89 401,397 -0.47(-1.06%)
Mar 10, 2014 44.77 44.80 43.79 44.36 716,196 -0.37(-0.83%)
Mar 07, 2014 44.87 45.16 44.48 44.74 524,075 +0.02(+0.04%)
Mar 06, 2014 44.86 45.09 44.58 44.72 427,966 +0.02(+0.04%)
Mar 05, 2014 45.00 45.06 44.61 44.70 518,199 -0.27(-0.60%)
Mar 04, 2014 44.66 45.12 44.36 44.97 779,556 +0.78(+1.75%)
Mar 03, 2014 44.25 44.66 43.91 44.19 782,486 -0.42(-0.95%)
Feb 28, 2014 44.18 45.40 43.01 44.62 1,202,708 +1.92(+4.49%)
Feb 27, 2014 42.38 42.70 42.26 42.70 817,705 +0.32(+0.77%)
Feb 26, 2014 42.42 42.44 42.02 42.38 470,682 +0.15(+0.35%)
Feb 25, 2014 42.03 42.43 41.83 42.23 453,836 +0.08(+0.19%)
Feb 24, 2014 41.57 42.20 41.24 42.15 727,918 +0.95(+2.30%)
Feb 21, 2014 40.91 41.45 40.85 41.20 1,023,912 +0.44(+1.07%)
Feb 20, 2014 40.75 41.09 40.49 40.77 546,516 +0.09(+0.23%)
Feb 19, 2014 41.02 41.36 40.63 40.67 1,452,949 -0.44(-1.08%)
Feb 18, 2014 41.17 41.56 40.90 41.12 1,422,547 +0.16(+0.39%)
Feb 14, 2014 41.01 40.96 40.96 40.96 1,377,757 -0.05(-0.11%)
Feb 13, 2014 40.43 41.16 40.43 41.00 1,803,305 +0.30(+0.75%)
Feb 12, 2014 40.71 40.96 40.59 40.70 481,406 -0.03(-0.07%)
Feb 11, 2014 40.66 40.86 40.61 40.73 1,130,751 +0.04(+0.10%)
Feb 10, 2014 40.77 40.84 40.30 40.69 571,126 -0.24(-0.58%)
Feb 07, 2014 40.73 40.96 40.34 40.92 637,359 +0.34(+0.85%)
Feb 06, 2014 40.18 40.86 40.08 40.58 296,971 +0.59(+1.48%)
Feb 05, 2014 40.08 40.39 39.70 39.99 463,034 -0.19(-0.46%)
Feb 04, 2014 40.26 40.39 39.78 40.18 360,643 +0.17(+0.43%)
Feb 03, 2014 41.06 41.29 39.73 40.00 651,348 -0.93(-2.27%)
Jan 31, 2014 40.43 41.29 40.43 40.93 876,603 -0.20(-0.48%)
Jan 30, 2014 41.13 41.46 40.87 41.13 497,967 +0.40(+0.99%)
Jan 29, 2014 40.65 41.26 40.59 40.73 562,308 -0.28(-0.69%)
Jan 28, 2014 40.41 41.09 40.20 41.01 716,062 +0.69(+1.71%)
Jan 27, 2014 40.80 40.97 40.20 40.32 907,001 -0.34(-0.85%)
Jan 24, 2014 41.09 41.49 40.59 40.67 947,764 -0.71(-1.71%)
Jan 23, 2014 41.76 41.83 41.20 41.38 622,194 -0.48(-1.14%)
Jan 22, 2014 41.92 42.23 41.69 41.85 524,202 -0.02(-0.05%)
Jan 21, 2014 42.08 42.18 41.68 41.87 431,913 +0.12(+0.29%)
Jan 17, 2014 41.61 41.75 41.75 41.75 326,370 +0.07(+0.16%)
Jan 16, 2014 41.55 41.77 41.46 41.69 564,983 +0.09(+0.22%)
Jan 15, 2014 41.89 41.96 41.57 41.59 333,838 -0.30(-0.71%)
Jan 14, 2014 41.74 41.95 41.47 41.89 457,926 +0.44(+1.07%)
Jan 13, 2014 42.29 42.38 41.08 41.45 626,497 -0.83(-1.96%)
Jan 10, 2014 41.89 42.38 41.77 42.28 567,575 +0.45(+1.08%)
Jan 09, 2014 42.20 42.55 41.75 41.83 676,308 -0.17(-0.41%)
Jan 08, 2014 41.85 42.06 41.55 42.00 532,187 +0.23(+0.56%)
Jan 07, 2014 42.08 42.39 41.68 41.77 809,799 -0.17(-0.40%)
Jan 06, 2014 42.23 42.50 41.69 41.93 589,114 -0.23(-0.55%)
Jan 03, 2014 42.14 42.63 42.08 42.16 447,198 -0.09(-0.20%)
Jan 02, 2014 42.87 43.88 41.43 42.25 6,148,026 -0.98(-2.27%)
Dec 31, 2013 42.91 43.23 43.23 43.23 381,595 +0.37(+0.87%)
Dec 30, 2013 42.15 42.97 42.06 42.86 3,355,754 +0.61(+1.44%)
Dec 27, 2013 41.91 42.66 41.57 42.25 186,319 +0.55(+1.32%)
Dec 26, 2013 41.75 42.01 41.46 41.70 127,046 +0.18(+0.43%)
Dec 24, 2013 41.47 41.80 41.17 41.52 109,757 +0.02(+0.05%)
Dec 23, 2013 41.28 41.69 41.00 41.50 347,955 +0.28(+0.68%)
Dec 20, 2013 40.75 41.25 40.01 41.22 769,433 +0.79(+1.95%)
Dec 19, 2013 39.64 40.47 39.52 40.43 483,479 +0.80(+2.02%)
Dec 18, 2013 38.82 39.76 38.51 39.63 604,864 +0.82(+2.10%)
Dec 17, 2013 38.69 39.08 38.07 38.82 385,465 +0.09(+0.24%)
Dec 16, 2013 38.80 39.35 38.53 38.72 548,788 +0.01(+0.02%)
Dec 13, 2013 38.83 38.93 38.51 38.72 329,884 -0.11(-0.27%)
Dec 12, 2013 39.15 39.49 38.77 38.82 409,626 -0.40(-1.03%)
Dec 11, 2013 40.39 40.39 39.06 39.23 673,440 -1.22(-3.01%)
Dec 10, 2013 40.00 40.65 39.89 40.45 410,876 +0.27(+0.68%)
Dec 09, 2013 40.32 40.40 39.97 40.18 355,579 +0.01(+0.02%)
Dec 06, 2013 39.57 40.23 39.26 40.17 413,173 +0.85(+2.16%)
Dec 05, 2013 39.30 39.50 39.11 39.32 568,523 -0.12(-0.30%)
Dec 04, 2013 39.91 40.36 39.16 39.44 480,415 -0.76(-1.90%)
Dec 03, 2013 40.37 40.45 39.96 40.20 352,822 -0.36(-0.88%)
Dec 02, 2013 40.53 41.43 39.65 40.56 478,029 -0.12(-0.29%)
Nov 29, 2013 40.79 41.08 40.64 40.68 276,574 +0.04(+0.10%)
Nov 27, 2013 40.96 41.22 40.55 40.64 308,669 -0.36(-0.87%)
Nov 26, 2013 40.63 41.00 40.26 41.00 409,979 +0.46(+1.13%)
Nov 25, 2013 40.22 40.73 40.02 40.54 485,448 +0.28(+0.69%)
Nov 22, 2013 39.86 40.53 39.75 40.26 595,652 +0.52(+1.32%)
Nov 21, 2013 40.00 40.11 39.63 39.74 422,288 -0.04(-0.10%)
Nov 20, 2013 40.04 40.48 39.66 39.78 325,718 -0.05(-0.12%)
Nov 19, 2013 40.08 40.25 39.69 39.82 326,857 -0.36(-0.89%)
Nov 18, 2013 40.54 40.80 40.11 40.18 265,487 -0.20(-0.49%)
Nov 15, 2013 40.56 40.67 40.08 40.38 310,354 -0.15(-0.36%)
Nov 14, 2013 40.12 40.73 39.94 40.52 332,486 +0.38(+0.95%)
Nov 12, 2013 39.59 41.06 38.82 40.14 895,735 +1.44(+3.72%)
Nov 11, 2013 38.63 38.86 38.48 38.70 391,511 -0.06(-0.15%)
Nov 08, 2013 38.83 39.10 38.73 38.76 422,106 -0.22(-0.56%)
Nov 07, 2013 40.07 40.07 38.82 38.98 772,395 -0.87(-2.17%)
Nov 06, 2013 40.03 40.19 39.67 39.84 350,412 +0.04(+0.10%)
Nov 05, 2013 39.63 40.17 39.30 39.80 368,116 -0.06(-0.15%)
Nov 04, 2013 39.54 39.92 39.24 39.86 357,044 +0.38(+0.95%)
Nov 01, 2013 39.79 40.19 39.26 39.49 865,496 -0.40(-0.99%)
Oct 31, 2013 40.47 40.87 39.87 39.88 380,733 -0.56(-1.39%)
Oct 30, 2013 40.74 40.94 40.44 40.45 380,914 -0.13(-0.33%)
Oct 29, 2013 40.29 40.77 40.29 40.58 509,074 +0.24(+0.61%)
Oct 28, 2013 40.62 40.82 40.30 40.33 400,505 -0.32(-0.80%)
Oct 25, 2013 40.80 40.80 40.05 40.66 337,998 +0.09(+0.21%)
Oct 24, 2013 40.24 40.73 40.21 40.57 535,786 +0.28(+0.70%)
Oct 23, 2013 40.42 41.01 40.06 40.29 779,168 -0.43(-1.05%)
Oct 22, 2013 40.16 41.37 40.09 40.72 1,044,094 +0.86(+2.15%)
Oct 21, 2013 39.36 39.90 38.95 39.86 437,434 +0.69(+1.77%)
Oct 18, 2013 39.65 39.84 38.87 39.16 582,806 -0.01(-0.03%)
Oct 17, 2013 38.49 39.47 38.49 39.18 385,886 +0.60(+1.56%)
Oct 16, 2013 38.30 38.70 38.22 38.58 339,392 +0.56(+1.48%)
Oct 15, 2013 37.95 38.75 37.87 38.01 335,154 -0.20(-0.52%)
Oct 14, 2013 37.88 38.40 37.69 38.21 280,693 -0.02(-0.05%)
Oct 11, 2013 37.59 38.40 37.59 38.23 431,515 +0.47(+1.24%)
Oct 10, 2013 37.12 37.78 36.91 37.76 319,992 +1.11(+3.03%)
Oct 09, 2013 36.93 37.06 36.33 36.65 405,522 -0.19(-0.52%)
Oct 08, 2013 37.28 37.51 36.44 36.85 440,697 -0.44(-1.17%)
Oct 07, 2013 37.68 37.77 37.26 37.28 240,365 -0.53(-1.40%)
Oct 04, 2013 37.55 38.09 37.47 37.81 253,276 +0.27(+0.72%)
Oct 03, 2013 38.03 38.48 37.26 37.54 400,078 -0.69(-1.80%)
Oct 02, 2013 38.25 38.50 37.62 38.23 385,632 -0.12(-0.31%)
Oct 01, 2013 37.56 38.73 37.39 38.34 449,116 +0.66(+1.75%)
Sep 27, 2013 37.95 38.01 37.60 37.68 347,688 -0.34(-0.90%)
Sep 26, 2013 37.90 38.27 37.78 38.03 321,070 +0.09(+0.23%)
Sep 25, 2013 37.98 38.13 37.79 37.94 236,875 +0.10(+0.26%)
Sep 24, 2013 36.98 38.19 36.98 37.84 396,335 +0.78(+2.10%)
Sep 23, 2013 37.51 37.78 36.87 37.06 2,288,560 -0.53(-1.41%)
Sep 20, 2013 37.53 38.03 37.06 37.59 894,413 +0.30(+0.80%)
Sep 19, 2013 36.16 37.55 36.16 37.29 545,560 +1.37(+3.81%)
Sep 18, 2013 35.97 36.24 35.73 35.93 887,113 -0.11(-0.31%)
Sep 17, 2013 35.85 36.22 35.59 36.04 757,621 +0.10(+0.28%)
Sep 16, 2013 36.42 36.42 35.69 35.94 280,471 -0.14(-0.38%)
Sep 13, 2013 35.68 36.28 35.68 36.08 260,425 +0.57(+1.62%)
Sep 12, 2013 35.48 36.05 35.37 35.51 309,698 -0.09(-0.26%)
Sep 11, 2013 35.84 35.84 35.12 35.60 289,690 -0.22(-0.63%)
Sep 10, 2013 35.58 35.99 34.82 35.82 282,883 +0.27(+0.76%)
Sep 09, 2013 34.97 35.62 34.76 35.55 308,905 +0.75(+2.14%)
Sep 06, 2013 35.27 35.27 34.60 34.80 391,484 -0.23(-0.66%)
Sep 05, 2013 35.21 35.29 34.86 35.04 156,478 -0.06(-0.17%)
Sep 04, 2013 35.02 35.14 34.25 35.10 286,647 +0.03(+0.09%)
Sep 03, 2013 35.34 35.58 34.81 35.06 242,908 +0.10(+0.28%)
Aug 30, 2013 35.37 35.54 34.79 34.96 448,413 -0.50(-1.42%)
Aug 29, 2013 35.44 35.84 35.31 35.47 336,994 -0.10(-0.28%)
Aug 28, 2013 35.78 35.97 35.44 35.56 291,993 -0.28(-0.77%)
Aug 27, 2013 36.09 36.19 35.60 35.84 371,736 -0.44(-1.20%)
Aug 26, 2013 35.54 36.34 35.53 36.28 235,526 +0.56(+1.57%)
Aug 23, 2013 35.76 35.85 35.37 35.72 207,395 +0.03(+0.07%)
Aug 22, 2013 35.33 36.06 35.17 35.69 340,221 +0.59(+1.67%)
Aug 21, 2013 35.08 35.48 34.94 35.10 383,059 -0.07(-0.19%)
Aug 20, 2013 34.79 35.25 34.62 35.17 645,704 +0.48(+1.37%)
Aug 19, 2013 35.19 35.31 34.68 34.69 524,396 -0.44(-1.26%)
Aug 16, 2013 35.09 35.65 35.09 35.14 833,374 -0.11(-0.30%)
Aug 15, 2013 35.62 35.75 35.17 35.24 658,282 -0.56(-1.57%)
Aug 14, 2013 35.88 36.07 35.63 35.80 743,267 -0.30(-0.82%)
Aug 13, 2013 36.60 36.60 35.80 36.10 862,766 -0.43(-1.19%)
Aug 12, 2013 36.85 36.94 36.27 36.53 769,673 -0.43(-1.17%)
Aug 09, 2013 36.55 37.22 36.22 36.97 1,695,886 +0.14(+0.39%)
Aug 08, 2013 37.66 38.18 36.47 36.82 776,071 -0.41(-1.10%)
Aug 07, 2013 36.95 37.28 36.78 37.23 792,170 +0.14(+0.37%)
Aug 06, 2013 37.57 37.64 36.99 37.09 406,627 -0.49(-1.31%)
Aug 05, 2013 37.57 37.75 37.10 37.59 251,421 -0.07(-0.17%)
Aug 02, 2013 37.67 37.98 37.30 37.65 297,292 -0.10(-0.26%)
Aug 01, 2013 37.41 38.07 37.21 37.75 1,205,299 +0.61(+1.65%)
Jul 31, 2013 37.26 37.64 36.98 37.14 462,342 -0.10(-0.27%)
Jul 30, 2013 36.91 37.27 36.49 37.24 229,026 +0.38(+1.02%)
Jul 29, 2013 36.95 37.11 36.52 36.86 157,420 -0.08(-0.21%)
Jul 26, 2013 36.60 36.99 36.16 36.94 177,116 +0.09(+0.25%)
Jul 25, 2013 36.74 37.03 36.30 36.85 458,044 +0.11(+0.29%)
Jul 24, 2013 37.11 37.24 36.64 36.74 405,282 -0.37(-0.99%)
Jul 23, 2013 36.96 37.31 36.33 37.11 536,717 +0.22(+0.59%)
Jul 22, 2013 36.97 37.09 36.82 36.89 180,029 -0.07(-0.18%)
Jul 19, 2013 36.46 37.09 36.22 36.96 351,020 +0.41(+1.12%)
Jul 18, 2013 36.73 37.05 36.53 36.55 764,406 -0.09(-0.23%)
Jul 17, 2013 37.05 37.18 36.63 36.64 256,612 -0.36(-0.98%)
Jul 16, 2013 37.22 37.52 36.90 37.00 624,811 -0.18(-0.48%)
Jul 15, 2013 37.28 37.28 36.70 37.18 1,057,305 +0.14(+0.39%)
Jul 12, 2013 36.85 37.28 36.85 37.03 608,453 +0.16(+0.45%)
Jul 11, 2013 37.80 37.86 36.74 36.87 881,020 -0.63(-1.67%)
Jul 10, 2013 38.57 38.73 37.39 37.49 611,137 -1.06(-2.75%)
Jul 09, 2013 38.83 38.91 38.43 38.55 499,747 -0.01(-0.03%)
Jul 08, 2013 38.03 38.57 37.80 38.57 395,582 +0.72(+1.91%)
Jul 05, 2013 37.67 37.85 37.30 37.84 379,016 +0.55(+1.48%)
Jul 03, 2013 36.93 37.29 36.68 37.29 315,242 +0.36(+0.98%)
Jul 02, 2013 36.27 36.95 36.26 36.93 564,002 +0.73(+2.02%)
Jul 01, 2013 35.59 36.37 35.59 36.20 465,789 +0.76(+2.14%)
Jun 28, 2013 34.98 35.93 34.92 35.44 2,189,976 +1.05(+3.04%)
Jun 26, 2013 34.45 34.63 34.18 34.39 474,953 +0.18(+0.52%)
Jun 25, 2013 33.89 34.24 33.82 34.22 385,797 +0.52(+1.54%)
Jun 24, 2013 34.06 34.32 33.26 33.70 507,647 -0.84(-2.44%)
Jun 21, 2013 34.68 34.68 33.81 34.54 875,922 -0.01(-0.02%)
Jun 20, 2013 35.62 35.64 34.30 34.55 998,679 -1.42(-3.95%)
Jun 19, 2013 36.57 36.64 35.85 35.97 478,805 -0.68(-1.87%)
Jun 18, 2013 36.23 36.99 35.93 36.65 567,551 +0.49(+1.35%)
Jun 17, 2013 35.62 36.26 35.60 36.16 556,148 +0.72(+2.04%)
Jun 14, 2013 35.06 35.74 34.87 35.44 352,059 +0.36(+1.03%)
Jun 13, 2013 34.09 35.24 33.87 35.08 432,206 +0.91(+2.66%)
Jun 12, 2013 34.70 34.70 34.05 34.17 277,989 -0.21(-0.61%)
Jun 11, 2013 34.80 34.80 34.25 34.38 266,510 -0.23(-0.67%)
Jun 10, 2013 34.41 34.64 34.15 34.61 857,391 +0.31(+0.90%)
Jun 07, 2013 34.38 34.49 34.03 34.30 303,627 +0.18(+0.52%)
Jun 06, 2013 33.80 34.15 33.50 34.12 879,590 +0.40(+1.19%)
Jun 05, 2013 33.48 34.60 33.28 33.72 832,367 +0.11(+0.33%)
Jun 04, 2013 33.86 33.97 33.08 33.61 1,055,651 -0.35(-1.03%)
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.