SUMMIT MIDSTREAM PARTNERS $30.82

up +1.68


17/5/2013 04:17 PM  |  NYSE : SMLP  |  Industries : Utilities / Natural Gas Distribution
Type:

SMLP historical data

Date Open High Low Close Volume
5/17/2013 29.19 31.17 29.19 30.82 2382
5/16/2013 28.65 29.65 28.59 29.14 360
5/15/2013 28.98 29.23 28.49 28.75 38
5/14/2013 28.40 29.26 28.20 28.76 90
5/13/2013 28.40 28.40 28.21 28.25 22
5/10/2013 27.53 28.41 27.47 28.40 30
5/9/2013 27.49 27.81 27.49 27.75 34
5/8/2013 27.48 28.00 27.45 27.94 32
5/7/2013 27.62 27.62 27.25 27.55 97
5/6/2013 27.07 27.54 26.96 27.54 1165
5/3/2013 27.51 27.68 27.27 27.46 671
5/2/2013 27.52 27.87 27.28 27.58 179
5/1/2013 27.47 27.63 27.26 27.27 451
4/30/2013 27.36 27.68 27.32 27.50 170
4/29/2013 27.03 27.58 27.01 27.45 457
4/26/2013 27.20 27.57 27.10 27.52 182
4/25/2013 26.95 27.41 26.85 27.13 756
4/24/2013 27.33 27.46 27.00 27.00 170
4/23/2013 27.20 27.86 26.80 27.27 988
4/22/2013 27.40 27.83 26.55 27.34 421
4/19/2013 27.30 27.84 26.75 26.92 220
4/18/2013 27.68 28.01 26.71 27.11 158
4/17/2013 27.60 28.24 27.40 27.64 277
4/16/2013 27.83 28.32 27.50 27.60 452
4/15/2013 27.86 28.33 27.22 27.37 1935
4/12/2013 27.92 28.45 27.63 28.01 373
4/11/2013 28.00 28.23 27.64 27.92 224
4/10/2013 28.05 28.40 27.51 27.91 558
4/9/2013 27.20 28.10 27.03 27.88 432
4/8/2013 26.64 27.42 26.63 26.97 213
4/5/2013 26.45 26.77 26.22 26.60 242
4/4/2013 26.61 27.08 26.10 26.72 1058
4/3/2013 27.67 27.75 26.04 26.69 1208
4/2/2013 27.79 27.99 27.50 27.68 242
4/1/2013 27.54 28.08 27.52 27.79 739
3/28/2013 27.56 27.84 27.51 27.73 527
3/27/2013 27.45 27.94 27.37 27.74 620
3/26/2013 27.30 28.08 26.44 27.74 846
3/25/2013 27.10 27.56 26.85 27.12 840
3/22/2013 26.82 28.50 26.68 27.20 1146
3/21/2013 26.26 27.70 26.26 26.91 1425
3/20/2013 26.59 26.59 25.68 26.37 268
3/19/2013 26.23 26.60 26.06 26.39 523
3/18/2013 25.70 26.61 25.29 26.20 546
3/15/2013 25.68 26.73 25.42 25.99 1224
3/14/2013 26.00 26.38 23.61 25.58 3067
3/13/2013 26.15 26.54 25.53 25.73 968
3/12/2013 24.80 26.16 24.15 26.16 1258
3/11/2013 24.61 25.70 24.61 24.90 592
3/8/2013 24.10 25.26 23.90 24.74 1217
3/7/2013 24.00 24.24 23.57 24.16 239
3/6/2013 23.20 24.31 23.20 24.00 237
3/5/2013 22.95 23.91 22.94 23.20 666
3/4/2013 22.97 23.08 22.58 22.96 684
3/1/2013 22.98 23.10 22.30 22.93 721
2/28/2013 22.15 22.69 22.15 22.52 405
2/27/2013 21.79 22.25 21.69 22.03 1985
2/26/2013 21.50 21.94 21.50 21.66 576
2/25/2013 21.93 22.04 21.37 21.50 429
2/22/2013 21.97 22.03 21.55 21.67 427
2/21/2013 22.20 22.20 21.76 21.82 725
2/20/2013 22.32 22.65 22.01 22.20 1031
2/19/2013 22.31 22.66 22.10 22.40 1423
2/15/2013 22.98 23.00 22.30 22.35 456
2/14/2013 22.58 23.00 22.58 22.93 510
2/13/2013 22.75 22.99 22.48 22.74 251
2/12/2013 22.74 22.83 22.50 22.71 579
2/11/2013 21.75 22.73 21.75 22.64 1674
2/8/2013 21.44 21.98 21.27 21.75 219
2/7/2013 21.31 21.68 21.16 21.50 873
2/6/2013 21.20 21.48 21.10 21.35 558
2/5/2013 21.48 21.58 20.92 21.23 56
2/4/2013 21.85 21.90 21.39 21.86 948
2/1/2013 22.00 22.10 21.85 21.87 1106
1/31/2013 22.15 22.34 21.50 21.87 1428
1/30/2013 21.93 22.54 21.75 21.95 1330
1/29/2013 21.96 22.14 21.78 21.88 618
1/28/2013 21.33 22.47 21.33 21.96 1224
1/25/2013 20.94 21.38 20.90 21.33 1200
1/24/2013 20.22 21.21 20.22 20.79 903
1/23/2013 19.99 20.21 19.87 20.11 903
1/22/2013 19.69 20.42 19.69 20.02 2475
1/18/2013 19.60 19.94 19.56 19.65 1869
1/17/2013 19.64 19.83 19.54 19.68 1371
1/16/2013 19.67 19.98 19.42 19.66 590
1/15/2013 19.60 19.96 19.60 19.63 911
1/14/2013 19.72 19.87 19.52 19.67 147
1/11/2013 19.82 19.96 19.66 19.75 2080
1/10/2013 19.86 20.10 19.71 19.89 1030
1/9/2013 19.76 19.98 18.67 19.62 1824
1/8/2013 19.83 20.16 19.83 19.89 1878
1/7/2013 20.06 20.21 19.86 20.00 251
1/4/2013 20.05 20.25 19.94 20.05 140
1/3/2013 20.12 20.28 19.90 20.05 146
1/2/2013 20.03 20.41 19.83 20.18 961
12/31/2012 19.14 19.85 19.10 19.83 985
12/28/2012 19.25 19.49 19.05 19.25 683
12/27/2012 19.06 19.69 18.82 19.38 396
12/26/2012 19.31 19.31 19.04 19.14 323
12/24/2012 19.28 19.57 19.28 19.34 35
Marketplace
Trading Center