Magellan Midstream Partners LP (NY: MMP )

69.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 40.88 41.14 40.52 40.99 969,870 +0.06(+0.15%)
Nov 29, 2018 40.72 41.40 40.49 40.93 1,150,332 +0.24(+0.60%)
Nov 28, 2018 40.62 40.83 40.22 40.68 1,079,307 +0.14(+0.35%)
Nov 27, 2018 40.94 41.21 40.54 40.54 1,165,240 -0.62(-1.51%)
Nov 26, 2018 41.50 41.95 40.93 41.16 1,139,709 -0.06(-0.15%)
Nov 23, 2018 41.47 41.92 41.08 41.23 377,294 -0.90(-2.14%)
Nov 21, 2018 42.13 42.13 42.13 0 +0.40(+0.96%)
Nov 20, 2018 41.83 41.83 41.12 41.73 1,197,396 -0.50(-1.19%)
Nov 19, 2018 42.77 42.98 42.05 42.23 935,933 -0.58(-1.35%)
Nov 16, 2018 42.57 43.45 42.24 42.80 1,262,911 +0.27(+0.64%)
Nov 15, 2018 41.57 42.73 41.34 42.53 1,430,767 +0.90(+2.17%)
Nov 14, 2018 42.02 42.10 41.40 41.63 1,418,637 +0.20(+0.49%)
Nov 13, 2018 41.98 42.53 41.37 41.43 1,010,500 -0.62(-1.47%)
Nov 12, 2018 42.53 42.83 41.94 42.05 1,326,038 -0.35(-0.83%)
Nov 09, 2018 42.36 42.57 41.94 42.40 839,285 -0.14(-0.33%)
Nov 08, 2018 42.29 42.83 42.21 42.54 952,461 +0.16(+0.37%)
Nov 07, 2018 42.37 42.68 41.83 42.38 1,151,250 +0.01(+0.03%)
Nov 06, 2018 42.08 42.62 41.56 42.37 1,564,342 +0.34(+0.82%)
Nov 05, 2018 41.37 42.36 41.03 42.03 1,520,766 +1.10(+2.69%)
Nov 02, 2018 41.19 41.30 40.59 40.93 1,766,330 +0.01(+0.02%)
Nov 01, 2018 41.41 41.59 40.63 40.92 1,426,751 -0.23(-0.57%)
Oct 31, 2018 40.96 41.78 40.94 41.15 1,309,493 +0.46(+1.13%)
Oct 30, 2018 40.59 41.43 40.07 40.69 1,221,062 +0.01(+0.02%)
Oct 29, 2018 41.60 41.83 40.27 40.69 1,549,366 -0.73(-1.76%)
Oct 26, 2018 41.68 42.12 41.11 41.41 1,298,106 -0.64(-1.52%)
Oct 25, 2018 42.11 42.45 41.61 42.05 1,362,868 +0.15(+0.37%)
Oct 24, 2018 42.97 43.23 41.80 41.90 1,619,232 -1.29(-3.00%)
Oct 23, 2018 42.97 43.31 42.01 43.19 1,202,068 -0.27(-0.61%)
Oct 22, 2018 43.57 43.78 42.90 43.46 1,002,467 -0.09(-0.20%)
Oct 19, 2018 43.10 43.68 43.07 43.55 2,474,061 +0.45(+1.04%)
Oct 18, 2018 42.95 43.80 42.77 43.10 1,131,686 -0.12(-0.28%)
Oct 17, 2018 43.63 43.94 43.08 43.22 1,832,499 -0.39(-0.89%)
Oct 16, 2018 42.85 43.88 42.75 43.61 885,067 +0.95(+2.22%)
Oct 15, 2018 42.53 43.07 42.48 42.66 844,742 +0.13(+0.30%)
Oct 12, 2018 43.36 43.69 42.23 42.53 1,333,628 -0.46(-1.07%)
Oct 11, 2018 43.86 44.02 42.99 42.99 1,471,962 -1.09(-2.48%)
Oct 10, 2018 45.02 45.17 44.07 44.09 1,237,185 -1.01(-2.25%)
Oct 09, 2018 44.90 45.31 44.83 45.10 944,196 -0.02(-0.04%)
Oct 08, 2018 45.08 45.40 44.83 45.12 1,096,972 -0.21(-0.47%)
Oct 05, 2018 45.34 45.64 45.09 45.34 414,566 -0.01(-0.03%)
Oct 04, 2018 45.90 45.94 45.29 45.35 1,029,500 -0.66(-1.44%)
Oct 03, 2018 45.84 46.33 45.62 46.01 660,821 +0.29(+0.64%)
Oct 02, 2018 45.80 46.00 45.44 45.72 998,582 -0.07(-0.16%)
Oct 01, 2018 45.39 46.17 45.23 45.79 1,069,504 +0.61(+1.34%)
Sep 28, 2018 44.99 45.60 44.90 45.18 643,732 +0.09(+0.21%)
Sep 27, 2018 45.17 45.39 45.07 45.09 376,944 +0.02(+0.04%)
Sep 26, 2018 45.29 45.57 44.90 45.07 1,155,794 -0.31(-0.69%)
Sep 25, 2018 45.70 45.70 44.97 45.38 861,531 -0.15(-0.34%)
Sep 24, 2018 46.04 46.17 45.46 45.54 937,704 -0.43(-0.94%)
Sep 21, 2018 46.00 46.08 45.76 45.97 974,217 +0.01(+0.03%)
Sep 20, 2018 45.82 46.11 45.43 45.96 950,330 +0.13(+0.29%)
Sep 19, 2018 45.96 46.06 45.70 45.82 828,243 -0.12(-0.26%)
Sep 18, 2018 45.87 46.05 45.62 45.94 1,416,728 +0.23(+0.51%)
Sep 17, 2018 45.76 45.87 45.51 45.71 1,290,510 +0.11(+0.25%)
Sep 14, 2018 45.69 45.86 44.98 45.60 1,019,630 -0.12(-0.26%)
Sep 13, 2018 45.92 45.96 45.58 45.72 1,185,640 -0.19(-0.42%)
Sep 12, 2018 46.04 46.20 45.80 45.91 1,026,637 -0.02(-0.04%)
Sep 11, 2018 45.49 46.10 45.49 45.93 837,504 +0.39(+0.85%)
Sep 10, 2018 45.40 45.72 45.32 45.54 981,634 +0.13(+0.29%)
Sep 07, 2018 45.50 45.51 45.08 45.41 1,034,768 -0.13(-0.28%)
Sep 06, 2018 46.11 46.22 45.31 45.54 1,600,647 -0.59(-1.27%)
Sep 05, 2018 46.05 46.30 45.53 46.12 848,994 +0.01(+0.03%)
Sep 04, 2018 45.52 46.25 45.07 46.11 1,364,034 +0.57(+1.26%)
Aug 31, 2018 45.54 45.54 45.54 0 -0.26(-0.57%)
Aug 30, 2018 45.80 45.84 45.52 45.80 632,637 -0.01(-0.01%)
Aug 29, 2018 46.08 46.15 45.74 45.80 1,035,863 -0.36(-0.78%)
Aug 28, 2018 46.48 46.83 46.06 46.16 1,197,787 -0.53(-1.14%)
Aug 27, 2018 46.90 46.93 46.42 46.70 885,861 -0.29(-0.61%)
Aug 24, 2018 47.07 47.15 46.77 46.98 1,294,359 +0.11(+0.24%)
Aug 23, 2018 47.17 47.17 46.84 46.87 463,908 -0.38(-0.80%)
Aug 22, 2018 47.20 47.40 47.04 47.25 736,884 +0.07(+0.14%)
Aug 21, 2018 47.87 47.94 47.14 47.18 1,084,149 -0.51(-1.06%)
Aug 20, 2018 47.45 47.87 47.34 47.69 787,862 +0.29(+0.61%)
Aug 17, 2018 46.88 47.46 46.82 47.40 712,827 +0.59(+1.25%)
Aug 16, 2018 46.82 47.07 46.51 46.82 655,253 +0.21(+0.46%)
Aug 15, 2018 46.88 46.90 46.10 46.60 1,209,926 -0.57(-1.22%)
Aug 14, 2018 47.20 47.54 46.93 47.18 971,280 +0.29(+0.63%)
Aug 13, 2018 47.84 47.89 46.63 46.88 1,485,408 -0.99(-2.08%)
Aug 10, 2018 47.64 48.64 47.63 47.88 3,942,431 +0.04(+0.08%)
Aug 09, 2018 47.51 47.95 47.43 47.84 1,280,606 +0.53(+1.11%)
Aug 08, 2018 46.37 47.38 46.37 47.31 1,433,067 +0.65(+1.39%)
Aug 07, 2018 47.23 47.62 46.65 46.66 1,236,615 -0.33(-0.71%)
Aug 06, 2018 46.63 47.02 46.57 47.00 929,185 +0.49(+1.06%)
Aug 03, 2018 46.61 46.83 46.20 46.51 1,026,344 -0.26(-0.55%)
Aug 02, 2018 46.83 47.81 46.41 46.76 2,088,632 -0.61(-1.28%)
Aug 01, 2018 47.10 47.63 46.83 47.37 834,068 +0.14(+0.29%)
Jul 31, 2018 46.78 47.35 46.78 47.23 759,856 +0.29(+0.62%)
Jul 30, 2018 46.81 47.24 46.70 46.94 935,302 +0.38(+0.82%)
Jul 27, 2018 47.25 47.41 46.33 46.56 867,568 -0.73(-1.54%)
Jul 26, 2018 46.73 47.41 46.50 47.29 1,389,628 +0.44(+0.94%)
Jul 25, 2018 46.03 46.95 46.03 46.85 1,522,764 +0.70(+1.51%)
Jul 24, 2018 46.15 46.36 45.97 46.15 1,316,212 +0.10(+0.21%)
Jul 23, 2018 45.83 46.09 45.76 46.05 1,307,047 +0.28(+0.60%)
Jul 20, 2018 45.60 46.05 45.26 45.78 1,244,179 +0.22(+0.48%)
Jul 19, 2018 45.36 45.99 45.14 45.56 2,038,677 +0.78(+1.75%)
Jul 18, 2018 44.10 45.03 43.97 44.77 2,724,778 +0.37(+0.83%)
Jul 17, 2018 44.53 44.69 44.10 44.41 1,137,319 -0.17(-0.38%)
Jul 16, 2018 44.76 44.89 44.43 44.58 975,496 -0.30(-0.67%)
Jul 13, 2018 44.76 45.25 44.75 44.88 627,959 -0.01(-0.01%)
Jul 12, 2018 44.76 45.05 44.39 44.89 739,350 +0.24(+0.53%)
Jul 11, 2018 44.83 45.08 44.39 44.65 1,003,313 -0.40(-0.89%)
Jul 10, 2018 45.08 45.20 44.87 45.05 789,063 -0.01(-0.03%)
Jul 09, 2018 45.21 45.35 44.76 45.06 1,180,938 +0.09(+0.19%)
Jul 06, 2018 44.79 45.33 44.66 44.98 730,047 +0.16(+0.35%)
Jul 05, 2018 44.87 45.33 44.62 44.82 1,237,868 +0.09(+0.19%)
Jul 03, 2018 44.74 44.74 44.74 0 -0.13(-0.28%)
Jul 02, 2018 45.28 45.31 44.65 44.86 1,131,088 -0.61(-1.33%)
Jun 29, 2018 45.23 45.76 44.78 45.47 963,784 +0.49(+1.10%)
Jun 28, 2018 45.00 45.28 44.31 44.97 1,091,195 -0.03(-0.06%)
Jun 27, 2018 45.78 46.04 44.90 45.00 2,521,023 -0.76(-1.65%)
Jun 26, 2018 45.23 46.06 44.95 45.76 843,907 +0.64(+1.41%)
Jun 25, 2018 45.60 45.76 44.90 45.12 707,712 -0.72(-1.58%)
Jun 22, 2018 45.93 46.28 45.65 45.84 1,353,288 +0.52(+1.15%)
Jun 21, 2018 46.01 46.09 45.24 45.32 601,226 -0.79(-1.71%)
Jun 20, 2018 45.83 46.32 45.69 46.11 914,565 +0.34(+0.75%)
Jun 19, 2018 45.39 45.91 45.23 45.77 800,587 +0.07(+0.14%)
Jun 18, 2018 44.87 45.80 44.85 45.70 711,049 +0.82(+1.82%)
Jun 15, 2018 46.27 44.83 44.89 5,034,373 -1.38(-2.99%)
Jun 14, 2018 46.26 46.55 46.07 46.27 1,035,812 +0.18(+0.39%)
Jun 13, 2018 46.62 46.62 46.01 46.09 558,941 -0.49(-1.05%)
Jun 12, 2018 46.54 46.72 46.22 46.58 1,256,249 -0.03(-0.07%)
Jun 11, 2018 46.20 46.67 46.01 46.61 946,182 +0.20(+0.43%)
Jun 08, 2018 46.50 46.64 45.96 46.41 876,213 -0.15(-0.33%)
Jun 07, 2018 46.47 46.73 46.03 46.56 1,723,709 +0.25(+0.54%)
Jun 06, 2018 45.93 46.31 1,000,488 -0.17(-0.37%)
Jun 05, 2018 46.30 46.64 46.08 46.49 1,261,465 +0.11(+0.23%)
Jun 04, 2018 46.27 46.55 46.12 46.38 1,663,371 +0.24(+0.51%)
Jun 01, 2018 46.01 46.19 45.87 46.14 1,195,753 +0.14(+0.30%)
May 31, 2018 45.69 46.20 45.61 46.01 1,240,209 +0.12(+0.26%)
May 30, 2018 45.16 45.91 44.95 45.89 1,240,601 +0.82(+1.81%)
May 29, 2018 44.90 45.33 44.68 45.07 1,144,041 -0.08(-0.17%)
May 25, 2018 45.15 45.15 45.15 0 -0.16(-0.35%)
May 24, 2018 45.11 45.82 44.56 45.31 1,444,078 -0.01(-0.03%)
May 23, 2018 44.94 45.45 44.54 45.32 1,491,735 +0.09(+0.20%)
May 22, 2018 46.07 46.08 45.10 45.23 1,136,944 -0.80(-1.74%)
May 21, 2018 45.91 46.10 45.76 46.03 1,177,226 +0.32(+0.69%)
May 18, 2018 45.69 46.03 45.58 45.72 815,456 -0.09(-0.20%)
May 17, 2018 45.83 46.14 45.68 45.81 1,672,381 +0.12(+0.27%)
May 16, 2018 45.51 45.92 45.45 45.68 918,302 +0.28(+0.61%)
May 15, 2018 45.34 45.61 45.17 45.41 936,537 -0.01(-0.01%)
May 14, 2018 45.13 45.61 45.09 45.41 907,098 +0.49(+1.10%)
May 11, 2018 45.10 45.32 44.79 44.92 1,196,718 -0.11(-0.25%)
May 10, 2018 45.74 46.07 44.87 45.03 1,306,190 -0.41(-0.90%)
May 09, 2018 45.17 45.85 44.93 45.44 1,528,532 +0.47(+1.04%)
May 08, 2018 44.62 45.04 43.97 44.97 1,244,779 +0.16(+0.35%)
May 07, 2018 44.29 45.31 44.29 44.81 1,386,855 +0.81(+1.84%)
May 04, 2018 42.90 44.05 42.72 44.01 2,130,138 +1.06(+2.48%)
May 03, 2018 43.16 43.49 42.64 42.94 1,144,754 -0.37(-0.85%)
May 02, 2018 42.98 44.46 42.94 43.31 1,914,571 +0.29(+0.66%)
May 01, 2018 42.69 43.11 42.50 43.03 756,155 +0.30(+0.70%)
Apr 30, 2018 42.48 43.02 42.39 42.73 1,142,881 +0.25(+0.58%)
Apr 27, 2018 42.14 42.66 41.90 42.48 968,687 +0.21(+0.49%)
Apr 26, 2018 42.75 42.83 41.75 42.27 1,082,727 -0.33(-0.78%)
Apr 25, 2018 42.42 42.62 41.70 42.60 1,463,561 -0.03(-0.06%)
Apr 24, 2018 43.25 43.30 42.54 42.63 1,189,246 -0.74(-1.71%)
Apr 23, 2018 42.70 43.75 42.53 43.37 1,915,622 +1.06(+2.50%)
Apr 20, 2018 42.77 42.94 42.17 42.31 945,098 -0.46(-1.08%)
Apr 19, 2018 43.23 43.32 42.52 42.77 1,571,606 -0.32(-0.75%)
Apr 18, 2018 43.14 43.58 42.97 43.10 1,361,766 +0.18(+0.42%)
Apr 17, 2018 41.84 43.16 41.79 42.92 2,044,912 +1.02(+2.43%)
Apr 16, 2018 40.53 41.97 40.29 41.90 2,071,597 +1.51(+3.73%)
Apr 13, 2018 40.50 40.57 39.96 40.39 1,158,830 -0.08(-0.21%)
Apr 12, 2018 40.93 40.97 40.28 40.48 1,449,582 -0.47(-1.14%)
Apr 11, 2018 40.71 41.16 40.42 40.94 1,641,473 +0.14(+0.33%)
Apr 10, 2018 39.85 41.22 39.53 40.81 2,482,752 +1.49(+3.78%)
Apr 09, 2018 40.01 40.69 39.03 39.32 2,948,738 +0.17(+0.43%)
Apr 06, 2018 38.72 39.65 38.72 39.15 1,797,864 -0.01(-0.03%)
Apr 05, 2018 38.11 39.22 37.65 39.16 2,107,844 +1.67(+4.47%)
Apr 04, 2018 37.56 37.72 36.88 37.49 2,224,179 -0.31(-0.82%)
Apr 03, 2018 37.48 37.90 36.62 37.80 1,791,322 +0.40(+1.08%)
Apr 02, 2018 37.71 38.32 36.83 37.40 1,837,079 -0.47(-1.25%)
Mar 29, 2018 37.87 37.87 37.87 0 +0.77(+2.08%)
Mar 28, 2018 36.61 37.79 36.51 37.10 1,686,431 +0.05(+0.14%)
Mar 27, 2018 37.64 38.06 35.58 37.05 7,243,732 -1.15(-3.01%)
Mar 26, 2018 38.09 38.29 37.36 38.20 1,577,905 +0.44(+1.17%)
Mar 23, 2018 38.17 38.52 37.58 37.76 2,017,828 -0.40(-1.05%)
Mar 22, 2018 38.24 38.76 38.03 38.16 1,716,691 -0.34(-0.89%)
Mar 21, 2018 37.97 38.97 37.87 38.50 2,943,206 +0.60(+1.59%)
Mar 20, 2018 38.62 39.12 37.68 37.90 3,067,188 -0.65(-1.68%)
Mar 19, 2018 40.34 40.38 37.97 38.55 3,080,578 -2.01(-4.96%)
Mar 16, 2018 39.95 41.35 39.95 40.56 4,389,716 +0.80(+2.02%)
Mar 15, 2018 41.46 41.85 37.18 39.76 7,760,962 -1.60(-3.86%)
Mar 14, 2018 41.86 41.91 41.16 41.35 743,838 -0.41(-0.98%)
Mar 13, 2018 41.77 42.01 41.57 41.76 870,015 -0.01(-0.03%)
Mar 12, 2018 41.08 41.88 41.08 41.77 853,022 +0.69(+1.69%)
Mar 09, 2018 40.86 41.09 40.66 41.08 1,002,283 +0.42(+1.04%)
Mar 08, 2018 41.02 41.03 40.44 40.66 807,052 -0.24(-0.59%)
Mar 07, 2018 41.82 40.80 40.90 1,070,109 -0.55(-1.32%)
Mar 06, 2018 41.51 41.73 41.12 41.44 1,093,543 +0.07(+0.17%)
Mar 05, 2018 41.12 41.75 41.10 41.37 746,819 +0.21(+0.52%)
Mar 02, 2018 40.88 41.56 40.57 41.16 1,109,714 +0.20(+0.49%)
Mar 01, 2018 40.70 41.22 40.49 40.96 1,760,727 +0.42(+1.02%)
Feb 28, 2018 41.68 41.90 40.48 40.54 1,805,236 -0.97(-2.35%)
Feb 27, 2018 42.09 42.19 41.49 41.51 1,641,580 -0.71(-1.68%)
Feb 26, 2018 42.48 42.55 41.74 42.22 1,229,365 -0.20(-0.47%)
Feb 23, 2018 42.46 42.63 41.98 42.42 1,082,122 +0.30(+0.71%)
Feb 22, 2018 41.98 42.12 1,143,998 -0.35(-0.83%)
Feb 21, 2018 42.89 43.12 42.44 42.47 657,020 -0.42(-0.97%)
Feb 20, 2018 43.20 43.62 42.70 42.89 777,989 -0.36(-0.84%)
Feb 16, 2018 43.25 43.25 43.25 0 -0.40(-0.92%)
Feb 15, 2018 44.24 44.24 43.42 43.66 1,432,716 -0.25(-0.58%)
Feb 14, 2018 43.97 44.30 43.51 43.91 929,923 -0.08(-0.19%)
Feb 13, 2018 43.74 44.27 43.49 43.99 1,197,692 +0.05(+0.12%)
Feb 12, 2018 43.45 44.24 43.17 43.94 1,081,151 +0.92(+2.14%)
Feb 09, 2018 43.48 43.59 41.86 43.02 2,043,066 -0.19(-0.45%)
Feb 08, 2018 44.30 43.17 43.21 1,160,577 -0.69(-1.58%)
Feb 07, 2018 44.35 44.61 43.73 43.91 1,764,992 -0.51(-1.14%)
Feb 06, 2018 43.70 44.79 43.49 44.42 2,437,847 +0.20(+0.46%)
Feb 05, 2018 44.68 45.37 43.23 44.21 1,979,907 -0.95(-2.10%)
Feb 02, 2018 45.51 45.74 44.87 45.16 1,989,168 -0.69(-1.50%)
Feb 01, 2018 45.16 46.08 44.55 45.85 2,528,135 +0.12(+0.25%)
Jan 31, 2018 46.35 46.40 45.53 45.73 1,728,891 -0.47(-1.03%)
Jan 30, 2018 46.55 46.55 46.31 46.21 1,948,651 -0.88(-1.86%)
Jan 29, 2018 47.81 47.85 47.01 47.08 1,077,219 -0.86(-1.80%)
Jan 26, 2018 48.25 48.40 47.87 47.95 926,956 +0.01(+0.03%)
Jan 25, 2018 48.33 48.41 47.85 47.94 758,582 -0.15(-0.32%)
Jan 24, 2018 48.12 48.42 47.86 48.09 775,571 -0.08(-0.16%)
Jan 23, 2018 47.63 48.34 47.44 48.17 815,773 +0.50(+1.05%)
Jan 22, 2018 47.27 47.92 47.24 47.67 1,553,787 +0.42(+0.89%)
Jan 19, 2018 46.54 47.29 46.27 47.24 903,603 +0.59(+1.26%)
Jan 18, 2018 47.02 47.07 46.58 46.65 880,093 -0.42(-0.90%)
Jan 17, 2018 47.65 47.76 46.82 47.08 1,086,116 -0.53(-1.12%)
Jan 16, 2018 48.03 48.57 47.58 47.61 2,083,250 -0.19(-0.40%)
Jan 12, 2018 47.80 47.80 47.80 0 +0.56(+1.18%)
Jan 11, 2018 46.80 47.43 46.73 47.24 1,740,771 +0.53(+1.14%)
Jan 10, 2018 47.08 46.71 925,427 +0.17(+0.36%)
Jan 09, 2018 46.53 46.87 46.22 46.55 832,592 +0.19(+0.41%)
Jan 08, 2018 46.41 46.55 45.67 46.35 1,165,611 -0.06(-0.12%)
Jan 05, 2018 46.76 46.76 46.06 46.41 1,289,389 -0.43(-0.92%)
Jan 04, 2018 47.30 47.30 46.67 46.84 1,179,431 +0.10(+0.22%)
Jan 03, 2018 45.74 47.21 45.71 46.74 2,037,071 +1.25(+2.75%)
Jan 02, 2018 45.48 46.05 45.39 45.49 1,317,201 +0.04(+0.10%)
Dec 29, 2017 45.44 45.44 45.44 0 +0.26(+0.57%)
Dec 28, 2017 44.55 45.24 44.52 45.19 1,325,606 +0.60(+1.34%)
Dec 27, 2017 44.49 44.68 44.33 44.59 880,323 +0.10(+0.23%)
Dec 26, 2017 44.48 44.77 44.36 44.49 880,429 +0.04(+0.09%)
Dec 22, 2017 43.92 44.68 43.85 44.45 1,197,963 +0.53(+1.21%)
Dec 21, 2017 43.78 44.26 43.67 43.92 1,234,829 +0.05(+0.12%)
Dec 20, 2017 44.29 44.29 43.49 43.87 1,440,403 -0.37(-0.83%)
Dec 19, 2017 44.45 44.67 44.14 44.23 1,425,139 -0.10(-0.22%)
Dec 18, 2017 44.11 45.01 44.11 44.33 1,604,372 +0.20(+0.45%)
Dec 15, 2017 44.26 44.41 43.78 44.13 3,413,658 -0.02(-0.04%)
Dec 14, 2017 43.79 44.72 43.79 44.15 1,292,246 +0.20(+0.45%)
Dec 13, 2017 43.95 44.35 43.72 43.95 1,104,923 +0.13(+0.29%)
Dec 12, 2017 43.53 44.23 43.26 43.82 1,344,437 +0.30(+0.69%)
Dec 11, 2017 43.20 43.99 43.03 43.52 1,362,620 +0.54(+1.25%)
Dec 08, 2017 43.20 43.34 42.91 42.98 986,202 +0.08(+0.18%)
Dec 07, 2017 42.39 42.98 42.00 42.91 1,210,983 +0.56(+1.33%)
Dec 06, 2017 42.92 43.00 41.61 42.34 1,622,752 -0.59(-1.37%)
Dec 05, 2017 43.32 43.55 42.67 42.93 1,074,285 -0.45(-1.05%)
Dec 04, 2017 43.69 43.89 42.96 43.39 1,826,155 -0.22(-0.51%)
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.