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, 2017 23.53 23.75 23.15 23.56 826,993 -0.34(-1.43%)
May 30, 2017 24.63 24.63 23.91 23.91 615,375 -0.99(-3.97%)
May 26, 2017 25.12 25.31 24.79 24.89 1,030,135 -0.30(-1.21%)
May 25, 2017 25.47 25.77 25.05 25.20 1,024,473 -0.27(-1.04%)
May 24, 2017 25.47 25.67 25.16 25.47 627,420 +0.00(+0.00%)
May 23, 2017 25.47 25.50 25.12 25.47 576,044 +0.15(+0.60%)
May 22, 2017 25.39 25.50 24.98 25.31 361,592 +0.15(+0.60%)
May 19, 2017 24.63 25.42 24.55 25.16 716,179 +0.76(+3.12%)
May 18, 2017 24.40 24.67 24.21 24.40 527,538 -0.23(-0.93%)
May 17, 2017 24.59 24.82 24.21 24.63 757,916 -0.19(-0.77%)
May 16, 2017 24.97 25.12 24.70 24.82 521,498 -0.04(-0.15%)
May 15, 2017 25.01 25.43 24.74 24.86 728,326 +0.53(+2.19%)
May 12, 2017 24.29 24.48 24.21 24.32 684,381 -0.04(-0.16%)
May 11, 2017 23.87 24.44 23.72 24.36 741,728 +0.57(+2.40%)
May 10, 2017 23.57 24.02 23.38 23.79 586,142 +0.49(+2.09%)
May 09, 2017 23.91 24.09 23.27 23.31 598,363 -0.64(-2.66%)
May 08, 2017 24.06 24.24 23.57 23.94 683,775 -0.19(-0.78%)
May 05, 2017 22.86 24.17 22.78 24.13 984,738 +0.86(+3.70%)
May 04, 2017 24.09 24.09 22.86 23.27 1,154,425 -1.01(-4.17%)
May 03, 2017 25.10 25.33 24.06 24.28 965,612 -0.97(-3.86%)
May 02, 2017 25.14 25.39 25.03 25.25 751,437 +0.22(+0.90%)
May 01, 2017 24.99 25.27 24.84 25.03 459,405 +0.07(+0.30%)
Apr 28, 2017 25.25 25.25 24.80 24.95 818,647 +0.00(+0.00%)
Apr 27, 2017 25.52 25.85 24.88 24.95 843,376 -0.82(-3.20%)
Apr 26, 2017 25.59 26.34 25.59 25.78 660,778 +0.04(+0.15%)
Apr 25, 2017 25.37 25.78 25.22 25.74 742,810 +0.41(+1.63%)
Apr 24, 2017 25.40 25.67 25.03 25.33 629,133 +0.19(+0.74%)
Apr 21, 2017 24.99 25.18 24.69 25.14 789,154 +0.07(+0.30%)
Apr 20, 2017 25.48 25.48 24.88 25.07 523,956 -0.26(-1.04%)
Apr 19, 2017 25.93 25.93 25.07 25.33 552,538 -0.41(-1.60%)
Apr 18, 2017 25.89 26.00 25.55 25.74 447,794 -0.30(-1.15%)
Apr 17, 2017 26.00 26.08 25.70 26.04 326,967 +0.07(+0.29%)
Apr 13, 2017 26.42 26.60 25.85 25.97 409,241 -0.52(-1.98%)
Apr 12, 2017 26.42 26.53 26.08 26.49 432,505 +0.07(+0.28%)
Apr 11, 2017 26.53 26.72 26.27 26.42 444,123 -0.15(-0.56%)
Apr 10, 2017 26.79 27.02 26.49 26.57 743,780 -0.07(-0.28%)
Apr 07, 2017 26.75 26.79 26.36 26.64 665,277 +0.00(+0.00%)
Apr 06, 2017 26.49 26.83 26.15 26.64 598,098 +0.45(+1.72%)
Apr 05, 2017 27.16 27.46 26.19 26.19 805,866 -0.56(-2.10%)
Apr 04, 2017 26.79 26.94 26.34 26.75 465,218 +0.00(+0.00%)
Apr 03, 2017 26.94 27.13 26.42 26.75 541,338 -0.22(-0.83%)
Mar 31, 2017 26.53 27.05 26.27 26.98 847,306 +0.41(+1.55%)
Mar 30, 2017 26.64 26.72 26.30 26.57 949,968 +0.00(+0.00%)
Mar 29, 2017 25.10 26.75 24.99 26.57 1,978,700 +1.42(+5.66%)
Mar 28, 2017 24.99 25.22 24.73 25.14 663,618 +0.26(+1.05%)
Mar 27, 2017 24.62 24.99 24.35 24.88 782,384 +0.07(+0.30%)
Mar 24, 2017 25.22 25.33 24.75 24.80 782,660 -0.37(-1.49%)
Mar 23, 2017 24.73 25.37 24.65 25.18 598,336 +0.22(+0.90%)
Mar 22, 2017 25.07 25.39 24.65 24.95 798,894 -0.34(-1.33%)
Mar 21, 2017 25.74 25.89 24.99 25.29 699,225 -0.37(-1.46%)
Mar 20, 2017 25.70 26.19 25.57 25.67 563,938 -0.26(-1.01%)
Mar 17, 2017 26.15 26.19 25.59 25.93 1,109,284 +0.04(+0.14%)
Mar 16, 2017 25.89 26.04 25.52 25.89 522,179 +0.08(+0.29%)
Mar 15, 2017 25.18 25.89 25.03 25.82 674,644 +1.01(+4.08%)
Mar 14, 2017 24.99 25.46 24.54 24.80 747,384 -0.71(-2.79%)
Mar 13, 2017 25.40 25.89 25.33 25.52 651,757 +0.11(+0.44%)
Mar 10, 2017 25.37 25.52 24.58 25.40 2,545,460 +0.30(+1.19%)
Mar 09, 2017 25.07 25.18 24.34 25.10 1,230,185 -0.11(-0.45%)
Mar 08, 2017 26.42 26.53 25.10 25.22 904,322 -1.20(-4.54%)
Mar 07, 2017 26.98 26.98 26.04 26.42 1,183,940 -0.56(-2.08%)
Mar 06, 2017 27.28 27.54 26.94 26.98 965,255 -0.34(-1.23%)
Mar 03, 2017 27.09 27.69 26.75 27.31 979,204 +0.19(+0.69%)
Mar 02, 2017 26.20 27.50 26.20 27.13 1,002,534 +0.41(+1.52%)
Mar 01, 2017 26.39 27.09 26.09 26.72 1,357,702 +0.70(+2.70%)
Feb 28, 2017 26.24 26.61 25.98 26.02 1,534,975 -0.41(-1.54%)
Feb 27, 2017 27.05 27.13 26.31 26.42 1,648,582 -0.41(-1.52%)
Feb 24, 2017 28.31 28.53 26.70 26.83 2,083,336 -2.26(-7.76%)
Feb 23, 2017 29.16 29.20 28.35 29.09 784,473 +0.48(+1.68%)
Feb 22, 2017 28.83 29.27 28.46 28.61 555,959 -0.78(-2.64%)
Feb 21, 2017 30.16 30.24 29.35 29.39 423,647 -0.26(-0.87%)
Feb 17, 2017 29.64 29.64 29.64 0 +0.11(+0.38%)
Feb 16, 2017 30.05 30.35 29.39 29.53 791,320 -0.44(-1.48%)
Feb 15, 2017 29.90 30.05 29.61 29.98 486,027 -0.19(-0.61%)
Feb 14, 2017 29.72 30.35 29.39 30.16 569,187 +0.48(+1.62%)
Feb 13, 2017 29.46 29.85 29.13 29.68 500,225 +0.00(+0.00%)
Feb 10, 2017 30.20 30.20 29.39 29.68 365,549 +0.04(+0.13%)
Feb 09, 2017 29.35 29.72 29.27 29.64 491,734 +0.52(+1.78%)
Feb 08, 2017 28.79 29.24 28.39 29.13 702,030 +0.04(+0.13%)
Feb 07, 2017 29.98 30.16 29.02 29.09 858,349 -1.22(-4.03%)
Feb 06, 2017 31.12 31.38 30.20 30.31 536,376 -0.85(-2.73%)
Feb 03, 2017 30.24 31.27 30.05 31.16 863,112 +0.93(+3.06%)
Feb 02, 2017 29.94 30.27 29.27 30.24 757,724 +0.48(+1.62%)
Feb 01, 2017 29.64 30.01 29.16 29.76 604,048 +0.37(+1.26%)
Jan 31, 2017 29.53 29.53 29.02 29.39 705,248 +0.00(+0.00%)
Jan 30, 2017 30.05 30.05 29.05 29.39 855,196 -0.81(-2.70%)
Jan 27, 2017 30.64 30.79 29.72 30.20 459,994 -0.74(-2.39%)
Jan 26, 2017 30.90 31.20 30.64 30.94 591,896 +0.33(+1.09%)
Jan 25, 2017 30.24 30.83 30.05 30.61 856,269 +0.37(+1.22%)
Jan 24, 2017 29.68 30.35 29.29 30.24 717,119 +0.81(+2.77%)
Jan 23, 2017 29.64 29.94 29.16 29.42 673,576 -0.56(-1.85%)
Jan 20, 2017 30.27 30.42 29.90 29.98 518,326 +0.00(+0.00%)
Jan 19, 2017 30.01 30.20 29.87 29.98 500,153 +0.07(+0.25%)
Jan 18, 2017 30.05 30.39 29.64 29.90 709,495 -0.56(-1.82%)
Jan 17, 2017 29.98 30.53 29.83 30.46 826,700 +0.78(+2.62%)
Jan 13, 2017 29.68 29.68 29.68 0 +0.26(+0.88%)
Jan 12, 2017 30.13 30.38 29.20 29.42 1,098,298 -0.44(-1.49%)
Jan 11, 2017 29.57 29.87 29.35 29.87 1,261,993 +0.52(+1.77%)
Jan 10, 2017 29.90 29.98 29.05 29.35 1,107,837 -0.56(-1.86%)
Jan 09, 2017 30.31 30.53 29.72 29.90 937,352 -0.78(-2.53%)
Jan 06, 2017 31.16 31.20 30.61 30.68 705,034 -0.30(-0.96%)
Jan 05, 2017 31.72 31.72 30.57 30.98 708,556 -0.70(-2.22%)
Jan 04, 2017 31.42 31.79 30.98 31.68 454,955 +0.37(+1.18%)
Jan 03, 2017 31.49 31.86 30.50 31.31 793,242 +0.41(+1.32%)
Dec 30, 2016 30.90 30.90 30.90 0 -0.04(-0.12%)
Dec 29, 2016 30.90 31.12 30.68 30.94 603,799 -0.04(-0.12%)
Dec 28, 2016 31.57 31.98 30.90 30.98 967,141 -0.52(-1.65%)
Dec 27, 2016 31.57 31.79 31.16 31.49 511,883 +0.15(+0.47%)
Dec 23, 2016 31.35 31.35 31.35 0 +0.41(+1.32%)
Dec 22, 2016 31.01 31.05 30.53 30.94 770,067 +0.11(+0.36%)
Dec 21, 2016 30.35 31.05 30.05 30.83 1,079,484 +0.56(+1.83%)
Dec 20, 2016 31.09 31.24 30.16 30.27 857,214 -0.48(-1.56%)
Dec 19, 2016 30.50 30.83 30.13 30.75 730,230 +0.30(+0.97%)
Dec 16, 2016 29.64 30.57 29.50 30.46 2,333,709 +1.04(+3.52%)
Dec 15, 2016 28.94 29.87 28.50 29.42 1,097,242 +0.41(+1.40%)
Dec 14, 2016 29.24 29.83 28.59 29.02 1,586,151 -0.44(-1.51%)
Dec 13, 2016 29.27 29.72 28.68 29.46 828,265 +0.52(+1.79%)
Dec 12, 2016 30.09 30.09 28.83 28.94 1,416,651 -0.19(-0.64%)
Dec 09, 2016 30.16 30.16 28.56 29.13 1,320,433 -0.52(-1.75%)
Dec 08, 2016 28.94 29.87 28.76 29.64 1,171,312 +0.85(+2.96%)
Dec 07, 2016 28.09 28.83 28.05 28.79 1,086,338 +0.63(+2.23%)
Dec 06, 2016 27.65 28.42 27.24 28.16 894,162 +0.22(+0.79%)
Dec 05, 2016 27.72 28.27 27.61 27.94 1,179,495 +0.67(+2.44%)
Dec 02, 2016 26.65 27.72 26.65 27.28 1,061,861 +0.33(+1.24%)
Dec 01, 2016 27.39 27.42 26.57 26.94 1,248,350 +0.26(+0.97%)
Nov 30, 2016 25.61 26.98 25.54 26.68 2,314,786 +2.26(+9.24%)
Nov 29, 2016 24.98 25.05 24.17 24.43 845,400 -1.04(-4.07%)
Nov 28, 2016 26.46 26.63 25.20 25.46 933,123 -0.89(-3.37%)
Nov 25, 2016 25.91 26.42 25.80 26.35 375,043 +0.33(+1.28%)
Nov 23, 2016 26.02 26.02 26.02 0 +0.15(+0.57%)
Nov 22, 2016 26.68 26.68 25.31 25.87 1,052,224 -0.52(-1.96%)
Nov 21, 2016 26.05 26.46 25.57 26.39 846,037 +0.96(+3.78%)
Nov 18, 2016 25.50 26.09 25.17 25.43 779,776 -0.04(-0.15%)
Nov 17, 2016 25.05 25.50 24.54 25.46 781,611 +0.96(+3.93%)
Nov 16, 2016 24.54 25.05 24.20 24.50 616,801 -0.04(-0.15%)
Nov 15, 2016 24.39 24.76 24.21 24.54 1,145,757 +0.73(+3.07%)
Nov 14, 2016 24.46 24.46 23.37 23.81 894,998 -0.55(-2.25%)
Nov 11, 2016 24.17 24.50 23.55 24.35 1,022,735 -0.04(-0.15%)
Nov 10, 2016 24.57 24.90 23.88 24.39 1,080,775 +0.18(+0.75%)
Nov 09, 2016 23.30 24.61 23.19 24.21 1,142,394 +0.73(+3.11%)
Nov 08, 2016 22.75 24.43 22.75 23.48 866,678 +0.11(+0.47%)
Nov 07, 2016 21.83 23.66 21.18 23.37 1,231,063 +1.02(+4.58%)
Nov 04, 2016 22.60 22.75 21.65 22.35 1,172,565 -0.44(-1.92%)
Nov 03, 2016 22.75 22.82 22.09 22.78 837,342 +0.62(+2.80%)
Nov 02, 2016 22.42 22.78 21.58 22.16 1,121,219 -0.69(-3.03%)
Nov 01, 2016 24.39 24.39 22.49 22.86 1,017,141 -0.69(-2.95%)
Oct 31, 2016 23.88 23.92 22.90 23.55 2,506,980 -0.40(-1.68%)
Oct 28, 2016 24.28 24.68 23.95 23.95 544,914 -0.44(-1.80%)
Oct 27, 2016 25.23 25.38 24.23 24.39 593,599 -0.62(-2.48%)
Oct 26, 2016 24.17 25.05 24.03 25.01 730,108 +0.18(+0.74%)
Oct 25, 2016 25.52 25.81 24.68 24.83 822,238 -0.66(-2.58%)
Oct 24, 2016 25.41 25.85 24.61 25.49 862,185 +0.07(+0.29%)
Oct 21, 2016 25.16 25.61 25.01 25.41 574,247 +0.00(+0.00%)
Oct 20, 2016 24.94 25.49 24.79 25.41 262,155 +0.11(+0.43%)
Oct 19, 2016 25.19 25.45 24.76 25.30 593,317 +0.44(+1.76%)
Oct 18, 2016 25.67 25.67 24.23 24.87 471,168 +0.47(+1.95%)
Oct 17, 2016 24.54 24.65 24.14 24.39 414,044 -0.11(-0.45%)
Oct 14, 2016 24.35 24.68 24.16 24.50 709,547 +0.24(+0.99%)
Oct 13, 2016 24.24 24.60 23.85 24.26 637,026 -0.23(-0.95%)
Oct 12, 2016 23.76 24.92 23.58 24.49 944,497 +0.61(+2.54%)
Oct 11, 2016 23.98 24.17 23.28 23.89 1,237,131 -0.23(-0.97%)
Oct 10, 2016 24.76 25.27 23.76 24.12 2,873,091 -0.91(-3.62%)
Oct 07, 2016 25.57 25.57 24.74 25.03 752,986 -0.45(-1.75%)
Oct 06, 2016 26.28 26.30 25.23 25.47 1,008,795 -0.40(-1.55%)
Oct 05, 2016 26.09 26.41 25.82 25.87 1,396,454 +0.23(+0.91%)
Oct 04, 2016 25.73 25.73 25.19 25.64 984,313 +0.17(+0.66%)
Oct 03, 2016 25.89 25.89 25.15 25.47 951,563 -0.35(-1.36%)
Sep 30, 2016 25.02 25.89 24.65 25.82 1,308,588 +1.30(+5.30%)
Sep 29, 2016 24.73 24.93 24.16 24.52 1,130,026 +0.04(+0.15%)
Sep 28, 2016 23.49 24.76 23.22 24.49 1,191,939 +1.31(+5.64%)
Sep 27, 2016 23.13 23.68 22.94 23.18 738,991 -0.51(-2.16%)
Sep 26, 2016 24.22 24.24 23.54 23.69 961,876 -0.04(-0.18%)
Sep 23, 2016 24.22 24.70 23.73 23.73 680,662 -0.73(-2.99%)
Sep 22, 2016 24.89 24.93 24.16 24.46 605,479 +0.19(+0.78%)
Sep 21, 2016 24.28 24.50 23.92 24.27 750,929 +0.54(+2.28%)
Sep 20, 2016 24.17 24.52 23.68 23.73 700,252 -0.53(-2.17%)
Sep 19, 2016 24.62 25.13 24.24 24.26 723,806 -0.01(-0.06%)
Sep 16, 2016 23.92 24.38 23.38 24.27 1,361,320 -0.01(-0.06%)
Sep 15, 2016 24.27 24.70 24.16 24.29 697,495 +0.05(+0.21%)
Sep 14, 2016 24.58 25.14 24.01 24.24 738,152 -0.33(-1.34%)
Sep 13, 2016 24.90 25.14 24.20 24.57 1,295,863 -0.84(-3.31%)
Sep 12, 2016 24.60 25.79 23.99 25.41 980,512 +0.35(+1.40%)
Sep 09, 2016 24.83 25.20 24.54 25.06 1,102,146 -0.26(-1.04%)
Sep 08, 2016 24.44 25.46 24.43 25.32 984,617 +0.99(+4.05%)
Sep 07, 2016 23.49 24.41 23.49 24.33 937,063 +0.88(+3.77%)
Sep 06, 2016 22.89 23.46 22.86 23.45 638,146 +0.70(+3.08%)
Sep 02, 2016 22.73 22.75 22.75 22.75 585,540 +0.37(+1.66%)
Sep 01, 2016 22.53 22.65 22.05 22.38 737,846 -0.34(-1.48%)
Aug 31, 2016 22.54 22.76 21.91 22.71 969,627 -0.07(-0.32%)
Aug 30, 2016 23.33 23.54 22.62 22.78 1,050,771 -0.47(-2.01%)
Aug 29, 2016 23.05 23.29 22.63 23.25 941,635 +0.10(+0.44%)
Aug 26, 2016 22.86 23.29 22.74 23.15 1,167,981 +0.34(+1.47%)
Aug 25, 2016 22.78 23.05 22.51 22.81 875,010 +0.42(+1.89%)
Aug 24, 2016 22.48 23.03 22.21 22.39 812,834 -0.54(-2.36%)
Aug 23, 2016 22.59 23.11 22.59 22.93 796,954 +0.18(+0.77%)
Aug 22, 2016 23.05 23.13 22.59 22.76 914,526 -0.74(-3.14%)
Aug 19, 2016 23.81 23.93 23.16 23.49 1,278,586 -0.37(-1.56%)
Aug 18, 2016 22.87 23.88 22.65 23.87 1,245,726 +1.21(+5.35%)
Aug 17, 2016 22.80 22.80 22.34 22.65 700,231 -0.14(-0.61%)
Aug 16, 2016 22.48 22.95 22.21 22.79 880,034 +0.37(+1.63%)
Aug 15, 2016 21.73 22.64 21.73 22.43 1,475,580 +0.88(+4.10%)
Aug 12, 2016 21.74 22.19 21.08 21.54 1,026,483 +0.31(+1.44%)
Aug 11, 2016 20.94 21.55 20.68 21.24 596,991 +0.51(+2.47%)
Aug 10, 2016 21.13 21.13 20.54 20.72 1,272,943 -0.16(-0.76%)
Aug 09, 2016 21.48 21.52 20.42 20.88 1,147,241 -0.45(-2.09%)
Aug 08, 2016 21.43 21.96 20.97 21.33 1,511,281 +0.23(+1.09%)
Aug 05, 2016 22.43 22.82 20.75 21.10 1,529,142 -0.85(-3.87%)
Aug 04, 2016 21.88 22.26 21.38 21.95 935,462 -0.09(-0.42%)
Aug 03, 2016 20.71 22.05 20.39 22.04 1,274,393 +1.54(+7.50%)
Aug 02, 2016 20.52 21.24 20.13 20.50 1,496,835 +0.10(+0.49%)
Aug 01, 2016 20.80 20.98 19.87 20.40 2,249,298 -0.42(-2.00%)
Jul 29, 2016 20.62 21.17 20.59 20.82 2,668,943 -0.15(-0.72%)
Jul 28, 2016 21.06 21.18 20.60 20.97 678,600 -0.09(-0.41%)
Jul 27, 2016 21.80 22.26 20.80 21.06 838,334 -0.65(-3.01%)
Jul 26, 2016 22.05 22.53 21.68 21.71 879,519 -0.48(-2.17%)
Jul 25, 2016 22.31 22.54 22.06 22.19 568,409 -0.46(-2.03%)
Jul 22, 2016 22.54 22.83 21.93 22.65 797,003 +0.27(+1.19%)
Jul 21, 2016 23.17 23.52 22.38 22.39 1,082,637 -0.69(-2.99%)
Jul 20, 2016 23.09 23.17 22.49 23.08 1,083,129 -0.13(-0.56%)
Jul 19, 2016 24.11 24.13 23.04 23.20 979,116 -0.87(-3.61%)
Jul 18, 2016 23.99 24.31 23.56 24.07 858,389 -0.01(-0.03%)
Jul 15, 2016 24.30 24.32 23.76 24.08 750,403 +0.08(+0.33%)
Jul 14, 2016 23.54 24.29 23.46 24.00 791,312 +0.47(+1.99%)
Jul 13, 2016 24.25 24.56 23.12 23.54 982,518 -0.82(-3.36%)
Jul 12, 2016 24.33 24.57 23.95 24.36 1,182,596 +0.75(+3.17%)
Jul 11, 2016 23.90 24.02 23.48 23.61 800,519 +0.06(+0.27%)
Jul 08, 2016 23.20 24.00 22.82 23.54 921,332 +0.72(+3.15%)
Jul 07, 2016 23.56 23.83 22.47 22.82 844,050 -0.20(-0.87%)
Jul 06, 2016 22.69 23.06 22.28 23.03 900,872 +0.12(+0.53%)
Jul 05, 2016 23.23 23.50 22.18 22.90 844,084 -1.01(-4.21%)
Jul 01, 2016 23.44 23.91 23.91 23.91 731,011 +0.50(+2.15%)
Jun 30, 2016 23.30 23.50 22.73 23.41 1,208,683 -0.12(-0.52%)
Jun 29, 2016 23.03 23.64 22.62 23.53 1,331,294 +0.80(+3.51%)
Jun 28, 2016 21.82 23.34 21.76 22.73 1,635,983 +1.65(+7.81%)
Jun 27, 2016 22.24 22.27 20.68 21.08 1,608,786 -1.40(-6.23%)
Jun 24, 2016 22.06 22.89 21.98 22.49 3,149,306 -1.21(-5.10%)
Jun 23, 2016 22.66 23.73 22.49 23.69 1,486,922 +1.44(+6.49%)
Jun 22, 2016 22.36 22.77 21.99 22.25 1,194,438 +0.07(+0.32%)
Jun 21, 2016 21.75 22.20 20.85 22.18 1,738,205 +0.35(+1.61%)
Jun 20, 2016 22.18 22.36 21.50 21.82 1,739,565 +0.35(+1.64%)
Jun 17, 2016 20.62 21.96 20.20 21.47 6,498,086 +0.60(+2.86%)
Jun 16, 2016 21.21 21.59 20.10 20.88 1,129,462 -0.93(-4.28%)
Jun 15, 2016 21.62 22.39 21.22 21.81 1,473,079 +0.46(+2.16%)
Jun 14, 2016 21.38 21.82 20.81 21.35 1,195,406 -0.23(-1.07%)
Jun 13, 2016 22.03 22.44 21.36 21.58 1,146,978 -0.83(-3.69%)
Jun 10, 2016 23.48 23.64 22.21 22.41 1,092,198 -1.52(-6.37%)
Jun 09, 2016 23.98 24.34 23.81 23.93 1,390,526 -0.52(-2.12%)
Jun 08, 2016 25.61 25.76 24.36 24.45 999,381 -0.73(-2.88%)
Jun 07, 2016 23.96 25.45 23.90 25.17 1,518,118 +1.13(+4.69%)
Jun 06, 2016 24.31 24.76 23.92 24.05 854,081 +0.27(+1.12%)
Jun 03, 2016 23.82 24.15 23.37 23.78 690,649 +0.06(+0.27%)
Jun 02, 2016 22.97 23.83 22.97 23.72 891,371 +0.34(+1.48%)
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.