Summit Midstream Partners LP $42.73

up +0.70


17/4/2014 06:40 PM  |  NYSE : SMLP  
Industries : Utilities / Gas Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMLP historical data

Date Open High Low Close Volume
4/17/201441.9042.8041.6542.7348,795
4/16/201441.6942.0941.4042.0316,933
4/15/201440.5541.8140.5341.5840,028
4/14/201441.4041.7641.0541.4125,103
4/11/201441.4342.2140.6041.3059,116
4/10/201441.6842.1141.4441.5526,527
4/9/201441.6641.8241.1841.8138,792
4/8/201441.7842.0041.5541.7328,632
4/7/201442.8143.0841.7541.8259,812
4/4/201443.0343.1142.1142.7877,867
4/3/201443.1143.4142.2543.0250,929
4/2/201443.2943.5842.7842.9444,949
4/1/201443.0043.5142.7842.9934,303
3/31/201442.3943.9841.8242.85115,004
3/28/201441.8442.5041.7642.13112,685
3/27/201441.7941.9741.4341.76115,724
3/26/201441.7842.1041.4442.0373,394
3/25/201441.9542.1441.0541.9343,120
3/24/201442.5042.6141.3442.0970,832
3/21/201441.7542.5941.1442.54149,719
3/20/201441.1642.0040.9341.7371,402
3/19/201441.7342.3141.1041.56120,594
3/18/201441.3041.8940.9441.82117,019
3/17/201442.2642.2641.0841.41154,861
3/14/201441.0342.4440.8642.30244,076
3/13/201441.3041.7540.0041.39450,731
3/12/201439.2743.0239.2741.865,978,410
3/11/201438.4039.3738.1038.75545,253
3/10/201440.2440.4739.8040.0015,181
3/7/201440.8241.3040.1240.1243,932
3/6/201441.6341.6340.5140.8937,724
3/5/201440.6241.9840.6241.7419,328
3/4/201441.8042.4441.2541.4542,886
3/3/201440.4141.9540.2741.7115,709
2/28/201440.0440.8940.0440.5819,000
2/27/201439.7440.7039.7440.1526,553
2/26/201439.6440.1339.1339.6065,770
2/25/201440.2741.0039.4139.7733,432
2/24/201439.4040.5239.4040.2822,976
2/21/201439.9939.9938.8739.3264,296
2/20/201439.0740.6639.0739.9852,583
2/19/201439.4239.8738.5738.8931,441
2/18/201439.6539.6538.9139.3719,065
2/14/201439.6539.8738.9439.2817,554
2/13/201439.0039.8638.7039.7347,439
2/12/201437.8640.0037.8638.8647,573
2/11/201438.4738.6938.2538.6268,334
2/10/201437.5238.7037.3438.7016,593
2/7/201437.1638.0237.1637.5826,209
2/6/201437.6837.8037.1937.3015,060
2/5/201437.6637.9437.2037.3515,637
2/4/201437.8538.1737.3137.8028,058
2/3/201438.3838.7437.3137.9545,821
1/31/201438.5738.9538.0138.0113,990
1/30/201438.1839.4537.8039.1578,358
1/29/201438.1438.5537.8138.1627,066
1/28/201438.4538.4537.2637.9913,319
1/27/201438.0038.5037.3738.1024,833
1/24/201438.8938.9937.5038.1912,824
1/23/201438.4338.9038.0438.8917,905
1/22/201438.0639.6937.9338.4551,308
1/21/201437.4438.1037.0737.9070,109
1/17/201437.1337.6936.8037.2379,230
1/16/201436.8037.4536.6637.0129,498
1/15/201436.2438.3636.2436.6669,031
1/14/201435.5036.6535.3236.5521,190
1/13/201435.7336.0735.3235.6011,045
1/10/201435.9536.3035.4035.7327,830
1/9/201435.5935.9834.7235.9813,359
1/8/201436.0536.0535.4035.8015,762
1/7/201436.0836.6135.5235.9533,958
1/6/201435.6636.2335.4136.2147,114
1/3/201435.9136.5035.2835.8042,339
1/2/201436.6436.7335.5935.8088,632
12/31/201337.0138.2036.5036.6527,898
12/30/201337.0237.5336.2337.1030,044
12/27/201336.5037.6036.3037.0524,531
12/26/201335.8437.0035.8436.2828,605
12/24/201335.0036.9934.9435.8842,722
12/23/201335.1035.4234.5235.0320,817
12/20/201334.5935.2734.5934.9127,838
12/19/201334.9935.3234.0234.3026,649
12/18/201334.0035.1133.5834.99151,114
12/17/201334.2034.2833.8834.2019,764
12/16/201334.0234.2533.9234.0025,664
12/13/201334.0034.2533.8834.0017,465
12/12/201333.9434.4033.8034.0016,958
12/11/201334.3034.7033.7533.8212,327
12/10/201333.9334.5033.8234.1915,712
12/9/201333.7634.0033.3834.0018,791
12/6/201333.7135.5733.6033.8052,051
12/5/201333.3233.8733.2933.7516,082
12/4/201333.3833.8433.3033.7920,345
12/3/201333.7033.9533.5633.7936,094
12/2/201333.5834.2133.3433.6853,630
11/29/201333.4633.6232.9633.5816,709
11/27/201332.8433.5032.7233.1835,265
11/26/201332.4733.3632.4732.9536,975
11/25/201332.9032.9032.3032.5919,903
11/22/201332.5133.0732.2032.7043,968
Trading Center