Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	10.38	10.45	10.09	10.44	6,226	-0.02(-0.19%)
May 27, 2016	10.63	10.46	10.46	10.46	9,900	+0.11(+1.06%)
May 26, 2016	10.39	10.50	9.950	10.35	12,925	-0.02(-0.19%)
May 25, 2016	9.940	11.00	9.690	10.37	59,024	+0.71(+7.35%)
May 24, 2016	9.820	9.918	9.660	9.660	11,371	+0.15(+1.58%)
May 23, 2016	10.45	10.45	9.510	9.510	54,947	-1.09(-10.28%)
May 20, 2016	10.31	10.78	10.15	10.60	9,602	-0.27(-2.48%)
May 19, 2016	10.36	10.87	10.03	10.87	43,826	+0.28(+2.64%)
May 18, 2016	10.50	10.67	10.36	10.59	6,050	-0.41(-3.73%)
May 17, 2016	10.55	11.25	10.50	11.00	65,051	+0.40(+3.77%)
May 16, 2016	10.09	10.97	10.09	10.60	98,134	+0.46(+4.54%)
May 13, 2016	10.54	10.24	10.12	10.14	29,678	-0.10(-0.98%)
May 12, 2016	10.63	10.63	10.04	10.24	73,262	+0.10(+0.99%)
May 11, 2016	9.900	10.65	9.620	10.14	159,098	+0.42(+4.32%)
May 10, 2016	9.660	10.00	9.620	9.720	57,999	-0.09(-0.92%)
May 09, 2016	10.00	10.24	9.762	9.810	60,026	+0.04(+0.41%)
May 06, 2016	10.20	10.33	9.620	9.770	74,843	-0.43(-4.22%)
May 05, 2016	10.59	11.15	10.08	10.20	83,543	+0.04(+0.39%)
May 04, 2016	10.40	10.78	10.13	10.16	159,260	-0.42(-3.97%)
May 03, 2016	11.07	11.14	10.42	10.58	68,091	-0.40(-3.64%)
May 02, 2016	11.20	11.39	10.62	10.98	38,246	-0.41(-3.64%)
Apr 29, 2016	11.89	11.89	11.20	11.39	32,338	-0.11(-0.91%)
Apr 28, 2016	11.30	12.40	11.20	11.50	87,888	+0.23(+2.04%)
Apr 27, 2016	11.60	11.89	11.15	11.27	79,353	-0.33(-2.84%)
Apr 26, 2016	10.92	12.21	10.86	11.60	111,284	+0.65(+5.94%)
Apr 25, 2016	10.82	11.24	10.82	10.95	64,970	+0.14(+1.29%)
Apr 22, 2016	10.80	11.25	10.78	10.81	123,903	+0.11(+1.03%)
Apr 21, 2016	10.60	11.36	10.60	10.70	102,357	+0.20(+1.91%)
Apr 20, 2016	10.58	10.60	10.39	10.50	68,936	+0.15(+1.45%)
Apr 19, 2016	10.55	10.73	10.35	10.35	20,849	-0.11(-1.05%)
Apr 18, 2016	10.46	10.95	10.46	10.46	1,985	-0.03(-0.29%)
Apr 15, 2016	10.70	10.72	10.45	10.49	12,673	-0.54(-4.90%)
Apr 14, 2016	11.03	11.03	11.03	11.03	203	+0.26(+2.41%)
Apr 13, 2016	10.97	10.97	10.61	10.77	14,130	+0.00(+0.00%)
Apr 12, 2016	11.02	11.02	10.65	10.77	4,472	-0.23(-2.09%)
Apr 11, 2016	10.84	11.28	10.60	11.00	10,833	+0.50(+4.76%)
Apr 08, 2016	10.67	10.96	10.29	10.50	27,296	+0.05(+0.48%)
Apr 07, 2016	10.61	10.80	10.44	10.45	15,132	-0.17(-1.60%)
Apr 06, 2016	10.70	10.88	10.61	10.62	6,408	+0.12(+1.14%)
Apr 05, 2016	10.73	10.73	10.50	10.50	2,048	-0.21(-1.96%)
Apr 04, 2016	10.91	11.06	10.71	10.71	25,844	-0.99(-8.46%)
Apr 01, 2016	11.93	12.00	11.40	11.70	10,983	+0.10(+0.86%)
Mar 31, 2016	11.49	12.26	11.49	11.60	8,068	+0.60(+5.45%)
Mar 30, 2016	12.70	12.70	10.93	11.00	14,203	-2.00(-15.38%)
Mar 29, 2016	11.58	13.23	11.35	13.00	15,016	+1.42(+12.26%)
Mar 28, 2016	11.94	11.94	11.50	11.58	3,298	+0.38(+3.39%)
Mar 24, 2016	11.20	11.20	11.20	11.20	4,000	+0.49(+4.58%)
Mar 23, 2016	11.90	11.90	10.71	10.71	3,107	-1.79(-14.32%)
Mar 22, 2016	12.69	12.72	12.50	12.50	3,625	-0.01(-0.08%)
Mar 21, 2016	12.63	12.89	12.50	12.51	2,498	-0.37(-2.87%)
Mar 18, 2016	13.00	13.38	12.39	12.88	7,484	-0.37(-2.79%)
Mar 17, 2016	13.39	13.58	13.10	13.25	5,049	+0.11(+0.83%)
Mar 16, 2016	13.38	13.80	12.60	13.14	13,185	-0.24(-1.79%)
Mar 15, 2016	13.00	13.38	12.84	13.38	4,298	+0.12(+0.90%)
Mar 14, 2016	13.24	13.35	13.24	13.26	4,438	+0.01(+0.08%)
Mar 11, 2016	13.20	13.42	13.20	13.25	4,222	-0.05(-0.38%)
Mar 10, 2016	13.25	13.83	13.20	13.30	7,214	+0.04(+0.34%)
Mar 09, 2016	13.44	13.98	13.00	13.26	14,223	-0.13(-1.01%)
Mar 08, 2016	13.10	13.43	12.95	13.39	2,814	-0.10(-0.74%)
Mar 07, 2016	14.00	14.10	13.42	13.49	9,428	-0.78(-5.47%)
Mar 04, 2016	13.66	14.28	13.60	14.27	8,121	+0.67(+4.93%)
Mar 03, 2016	13.70	13.80	13.40	13.60	8,627	+0.16(+1.19%)
Mar 02, 2016	13.56	13.56	13.09	13.44	933	+0.34(+2.60%)
Mar 01, 2016	13.77	14.35	13.10	13.10	8,024	-0.30(-2.25%)
Feb 29, 2016	13.25	13.70	13.04	13.40	10,044	+0.31(+2.37%)
Feb 26, 2016	12.35	13.10	12.35	13.09	10,631	+1.14(+9.54%)
Feb 25, 2016	12.25	12.48	11.76	11.95	11,596	-0.75(-5.91%)
Feb 24, 2016	13.18	13.48	12.50	12.70	14,065	-0.56(-4.22%)
Feb 23, 2016	13.25	13.60	12.90	13.26	8,952	+0.26(+2.00%)
Feb 22, 2016	13.01	13.50	13.00	13.00	2,267	-1.00(-7.14%)
Feb 19, 2016	13.45	14.00	13.10	14.00	16,863	+0.53(+3.93%)
Feb 18, 2016	13.49	13.80	13.24	13.47	7,895	-0.52(-3.72%)
Feb 16, 2016	13.67	14.13	13.67	13.99	68	+0.11(+0.76%)
Feb 12, 2016	14.20	13.88	13.88	13.88	900	+0.83(+6.40%)
Feb 11, 2016	12.79	14.36	12.57	13.05	13,186	-0.24(-1.81%)
Feb 10, 2016	13.11	13.70	12.70	13.29	21,886	-0.16(-1.19%)
Feb 08, 2016	13.61	13.96	13.15	13.45	17	+0.29(+2.20%)
Feb 05, 2016	12.80	13.46	12.80	13.16	8,500	+0.16(+1.22%)
Feb 04, 2016	12.50	13.54	12.50	13.00	18,865	+0.40(+3.18%)
Feb 03, 2016	13.54	13.96	12.60	12.60	19,035	-0.95(-7.01%)
Feb 02, 2016	13.49	13.86	13.15	13.55	17,526	-0.20(-1.45%)
Feb 01, 2016	13.39	14.09	13.00	13.75	17,409	-0.20(-1.43%)
Jan 29, 2016	13.82	14.09	13.24	13.95	11,043	-0.20(-1.41%)
Jan 28, 2016	14.10	14.73	13.54	14.15	19,371	+0.90(+6.79%)
Jan 27, 2016	12.97	15.10	12.36	13.25	68,928	+0.08(+0.61%)
Jan 26, 2016	12.84	13.73	12.70	13.17	14,066	+0.17(+1.31%)
Jan 25, 2016	12.56	13.25	12.56	13.00	17,201	+0.05(+0.39%)
Jan 22, 2016	11.92	12.95	11.92	12.95	15,166	+1.03(+8.64%)
Jan 21, 2016	11.81	12.00	11.76	11.92	10,254	+0.52(+4.56%)
Jan 20, 2016	11.92	12.15	11.39	11.40	16,940	-0.85(-6.94%)
Jan 19, 2016	12.34	12.42	11.88	12.25	16,322	+0.10(+0.82%)
Jan 15, 2016	11.49	12.15	12.15	12.15	11,800	+0.05(+0.41%)
Jan 14, 2016	12.25	12.35	11.19	12.10	13,633	-0.65(-5.10%)
Jan 13, 2016	13.38	13.75	12.75	12.75	17,702	-0.65(-4.85%)
Jan 12, 2016	13.98	13.98	12.90	13.40	19,557	-0.58(-4.15%)
Jan 11, 2016	13.22	14.30	12.77	13.98	30,470	+0.13(+0.94%)
Jan 08, 2016	13.78	14.20	13.72	13.85	29,734	+0.17(+1.24%)
Jan 07, 2016	12.89	14.00	12.89	13.68	25,411	+0.30(+2.24%)
Jan 06, 2016	13.10	13.70	12.86	13.38	26,700	+0.08(+0.60%)
Jan 05, 2016	13.99	13.99	13.15	13.30	18,756	-0.24(-1.77%)
Jan 04, 2016	13.90	14.22	12.90	13.54	21,788	-0.68(-4.78%)
Dec 31, 2015	13.96	14.22	14.22	14.22	73,300	+0.26(+1.86%)
Dec 30, 2015	14.00	14.86	13.80	13.96	56,063	+0.35(+2.57%)
Dec 29, 2015	11.80	14.23	11.80	13.61	50,145	+2.11(+18.35%)
Dec 28, 2015	11.91	12.46	11.15	11.50	23,675	-0.66(-5.43%)
Dec 24, 2015	11.54	12.16	12.16	12.16	1,800	-0.04(-0.30%)
Dec 23, 2015	10.13	12.45	10.13	12.20	57,031	+1.60(+15.06%)
Dec 22, 2015	10.54	11.20	10.06	10.60	29,142	+0.01(+0.09%)
Dec 21, 2015	13.50	13.56	10.03	10.59	28,013	-1.94(-15.48%)
Dec 18, 2015	13.87	13.87	12.25	12.53	13,535	-0.70(-5.29%)
Dec 17, 2015	13.50	14.37	13.23	13.23	95,069	-0.18(-1.31%)
Dec 16, 2015	14.01	14.25	13.24	13.41	28,184	-0.64(-4.59%)
Dec 15, 2015	13.87	14.05	12.97	14.05	14,554	+0.00(+0.00%)
Dec 14, 2015	14.82	14.82	13.86	14.05	7,618	-0.55(-3.77%)
Dec 11, 2015	15.03	15.03	14.49	14.60	17,475	-0.43(-2.86%)
Dec 10, 2015	14.83	15.41	14.83	15.03	83,761	+0.53(+3.65%)
Dec 09, 2015	13.40	15.46	13.40	14.50	52,684	+1.06(+7.89%)
Dec 08, 2015	13.86	13.86	12.60	13.44	26,181	+0.44(+3.38%)
Dec 07, 2015	14.64	14.64	13.00	13.00	25,950	-1.25(-8.77%)
Dec 04, 2015	15.00	15.42	14.25	14.25	21,812	-1.00(-6.56%)
Dec 03, 2015	14.54	15.45	14.54	15.25	35,945	+0.25(+1.67%)
Dec 02, 2015	14.07	15.45	14.07	15.00	28,684	+1.00(+7.14%)
Dec 01, 2015	15.45	15.49	14.00	14.00	21,336	-1.49(-9.62%)
Nov 30, 2015	15.16	15.75	15.00	15.49	32,506	+0.04(+0.26%)
Nov 27, 2015	13.54	15.70	13.54	15.45	37,405	+1.47(+10.52%)
Nov 25, 2015	13.45	13.98	13.98	13.98	22,000	+0.71(+5.35%)
Nov 24, 2015	12.25	13.83	12.25	13.27	57,717	+1.25(+10.45%)
Nov 23, 2015	12.04	12.29	11.91	12.02	5,127	-0.48(-3.88%)
Nov 20, 2015	12.54	12.55	11.45	12.50	25,436	-0.27(-2.11%)
Nov 19, 2015	11.93	13.23	11.88	12.77	20,106	+0.78(+6.51%)
Nov 18, 2015	10.52	12.48	10.52	11.99	53,080	+1.04(+9.50%)
Nov 17, 2015	10.95	11.00	10.48	10.95	45,855	+0.00(+0.00%)
Nov 16, 2015	11.24	11.24	10.90	10.95	48,659	-0.05(-0.45%)
Nov 13, 2015	9.720	11.80	9.720	11.00	83,851	+2.09(+23.46%)
Nov 12, 2015	9.250	9.250	8.750	8.910	26,187	-0.09(-1.00%)
Nov 11, 2015	9.000	9.000	8.620	9.000	25,405	+0.10(+1.12%)
Nov 10, 2015	8.900	8.997	8.820	8.900	19,243	-0.08(-0.89%)
Nov 09, 2015	8.970	9.000	8.870	8.980	25,416	-0.11(-1.21%)
Nov 06, 2015	8.690	9.090	8.455	9.090	8,081	+0.40(+4.60%)
Nov 05, 2015	9.380	9.450	8.560	8.690	36,381	-0.46(-5.08%)
Nov 04, 2015	9.335	9.335	9.150	9.155	9,326	-0.10(-1.03%)
Nov 03, 2015	9.250	9.250	9.100	9.250	21,336	+0.00(+0.00%)
Nov 02, 2015	9.250	9.390	9.210	9.250	31,041	+0.04(+0.43%)
Oct 30, 2015	9.270	9.550	8.920	9.210	28,312	-0.09(-0.97%)
Oct 29, 2015	9.390	9.450	9.270	9.300	35,900	-0.10(-1.06%)
Oct 28, 2015	9.397	9.400	9.310	9.400	2,208	+0.08(+0.86%)
Oct 27, 2015	9.550	9.550	9.300	9.320	4,652	-0.38(-3.92%)
Oct 26, 2015	10.17	10.17	9.500	9.700	17,248	-0.30(-3.00%)
Oct 23, 2015	10.01	10.04	9.950	10.00	4,544	+0.00(+0.00%)
Oct 22, 2015	10.09	10.12	9.850	10.00	7,960	+0.05(+0.50%)
Oct 21, 2015	10.24	10.24	9.740	9.950	26,541	-0.17(-1.68%)
Oct 20, 2015	10.29	10.66	10.12	10.12	25,339	-0.00(-0.00%)
Oct 19, 2015	10.43	10.43	10.01	10.12	12,557	-0.36(-3.43%)
Oct 16, 2015	10.71	10.75	10.34	10.48	6,568	+0.33(+3.25%)
Oct 15, 2015	10.68	11.19	10.15	10.15	89,060	-0.05(-0.49%)
Oct 14, 2015	10.78	10.78	10.10	10.20	5,209	+0.08(+0.79%)
Oct 13, 2015	9.900	10.20	9.900	10.12	19,437	+0.00(+0.00%)
Oct 12, 2015	10.21	10.21	10.09	10.12	1,554	-0.20(-1.94%)
Oct 09, 2015	9.954	10.46	9.954	10.32	6,697	+0.21(+2.08%)
Oct 08, 2015	10.57	10.75	9.920	10.11	23,710	-0.48(-4.53%)
Oct 07, 2015	10.25	11.00	10.25	10.59	44,603	+0.39(+3.82%)
Oct 06, 2015	10.30	10.52	10.15	10.20	28,909	-0.30(-2.86%)
Oct 05, 2015	10.80	10.90	10.40	10.50	22,503	-0.37(-3.40%)
Oct 02, 2015	11.30	11.30	10.75	10.87	11,161	-0.13(-1.18%)
Oct 01, 2015	11.00	11.09	10.80	11.00	5,273	+0.21(+1.95%)
Sep 30, 2015	11.00	11.23	10.77	10.79	69,114	+0.04(+0.37%)
Sep 29, 2015	11.09	11.09	10.22	10.75	53,291	-1.25(-10.42%)
Sep 28, 2015	7.840	12.00	7.530	12.00	236,285	+7.32(+156.41%)
Sep 25, 2015	4.890	4.890	4.600	4.680	7,900	-0.02(-0.42%)
Sep 24, 2015	4.654	4.960	4.080	4.700	60,591	+0.14(+3.07%)
Sep 23, 2015	4.680	4.680	4.500	4.560	3,506	+0.05(+1.11%)
Sep 22, 2015	4.200	4.670	4.200	4.510	3,775	+0.30(+7.13%)
Sep 21, 2015	4.367	4.367	4.080	4.210	5,548	+0.11(+2.68%)
Sep 18, 2015	4.350	4.350	4.100	4.100	15,362	-0.20(-4.65%)
Sep 17, 2015	4.500	4.550	4.300	4.300	16,371	-0.20(-4.44%)
Sep 16, 2015	4.500	4.600	4.319	4.500	22,378	-0.02(-0.44%)
Sep 15, 2015	4.675	4.680	4.290	4.520	7,204	-0.13(-2.80%)
Sep 14, 2015	4.658	4.658	4.550	4.650	854	-0.22(-4.52%)
Sep 11, 2015	5.230	5.250	4.600	4.870	11,254	-0.44(-8.29%)
Sep 10, 2015	5.350	5.680	5.310	5.310	15,910	+0.07(+1.34%)
Sep 09, 2015	6.910	6.910	5.240	5.240	44,847	-1.76(-25.14%)
Sep 08, 2015	7.000	7.130	6.800	7.000	6,800	-0.20(-2.78%)
Sep 03, 2015	7.000	7.200	7.200	7.200	4,200	+0.50(+7.46%)
Sep 02, 2015	6.600	7.000	6.310	6.700	5,776	+0.50(+8.06%)
Sep 01, 2015	6.310	6.330	6.080	6.200	5,356	+0.01(+0.16%)
Aug 31, 2015	5.800	6.680	5.580	6.190	26,998	+0.47(+8.22%)
Aug 28, 2015	4.500	6.100	4.500	5.720	31,249	+1.30(+29.36%)
Aug 27, 2015	4.650	4.890	4.280	4.422	10,947	-0.16(-3.46%)
Aug 26, 2015	4.910	5.040	4.480	4.580	4,954	-0.10(-2.14%)
Aug 25, 2015	5.025	5.090	4.680	4.680	11,102	-0.31(-6.21%)
Aug 24, 2015	4.770	5.350	4.770	4.990	9,152	-0.63(-11.21%)
Aug 21, 2015	5.560	5.760	5.500	5.620	6,041	+0.22(+4.07%)
Aug 20, 2015	5.400	5.690	5.250	5.400	36,407	-0.30(-5.26%)
Aug 19, 2015	5.900	5.930	5.400	5.700	76,725	-0.11(-1.89%)
Aug 18, 2015	6.450	6.495	5.770	5.810	76,513	-0.47(-7.48%)
Aug 17, 2015	7.250	7.250	6.280	6.280	23,608	-0.87(-12.17%)
Aug 14, 2015	7.100	7.350	7.010	7.150	14,610	+0.00(+0.00%)
Aug 13, 2015	7.490	7.670	6.980	7.150	21,342	-0.26(-3.51%)
Aug 12, 2015	7.750	8.000	7.400	7.410	25,259	-0.01(-0.13%)
Aug 11, 2015	7.400	7.750	7.400	7.420	9,942	-0.41(-5.24%)
Aug 10, 2015	7.550	7.980	7.210	7.830	10,181	+0.14(+1.82%)
Aug 07, 2015	7.800	8.300	7.400	7.690	58,571	-0.25(-3.15%)
Aug 06, 2015	8.460	8.790	7.760	7.940	28,870	-0.67(-7.78%)
Aug 05, 2015	12.62	12.94	7.350	8.610	93,283	-4.13(-32.42%)

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.

Financial News

Evolve Transition Infrastructure LP (NY: SNMP )

Historical Prices

Popular Pages