Mid-Con Energy Partn (NQ: MCEP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.15	18.15	17.89	17.89	156,812	-0.15(-0.82%)
Oct 26, 2012	17.89	18.04	18.04	18.04	111,218	+0.07(+0.37%)
Oct 25, 2012	17.62	18.10	17.62	17.97	184,311	+0.29(+1.63%)
Oct 24, 2012	17.75	17.86	17.64	17.69	165,428	-0.07(-0.37%)
Oct 23, 2012	17.78	17.79	17.26	17.75	221,400	-0.02(-0.09%)
Oct 19, 2012	17.73	17.87	17.63	17.77	252,883	+0.14(+0.79%)
Oct 18, 2012	17.65	17.73	17.52	17.63	412,132	+0.04(+0.23%)
Oct 17, 2012	17.50	17.86	17.46	17.59	2,682,531	+0.16(+0.94%)
Oct 16, 2012	17.78	17.78	17.38	17.42	288,180	-0.90(-4.93%)
Oct 15, 2012	18.70	18.70	18.32	18.33	42,535	-0.44(-2.36%)
Oct 12, 2012	18.66	18.90	18.52	18.77	39,025	+0.19(+1.02%)
Oct 11, 2012	18.66	18.84	18.34	18.58	30,745	+0.16(+0.85%)
Oct 10, 2012	18.25	18.78	18.19	18.42	37,497	+0.26(+1.45%)
Oct 09, 2012	18.30	18.38	18.12	18.16	37,506	-0.07(-0.41%)
Oct 08, 2012	18.41	18.49	18.10	18.24	22,881	-0.05(-0.27%)
Oct 05, 2012	18.00	18.42	18.00	18.29	47,687	+0.25(+1.37%)
Oct 04, 2012	17.71	18.15	17.71	18.04	31,655	+0.14(+0.76%)
Oct 03, 2012	17.73	17.98	17.73	17.90	46,726	+0.00(+0.00%)
Oct 02, 2012	17.95	18.06	17.75	17.90	36,492	+0.09(+0.53%)
Oct 01, 2012	17.44	18.01	17.44	17.81	52,923	+0.20(+1.12%)
Sep 28, 2012	17.99	18.18	17.27	17.61	121,090	-0.38(-2.10%)
Sep 27, 2012	18.20	18.42	17.75	17.99	112,879	-0.61(-3.27%)
Sep 26, 2012	18.78	18.89	18.46	18.60	41,818	-0.17(-0.92%)
Sep 25, 2012	19.37	19.37	18.66	18.77	24,213	-0.07(-0.35%)
Sep 24, 2012	18.90	19.52	18.70	18.84	53,092	-0.02(-0.13%)
Sep 21, 2012	18.82	19.38	18.57	18.86	42,596	+0.24(+1.28%)
Sep 20, 2012	18.84	18.86	18.50	18.62	30,806	-0.21(-1.13%)
Sep 19, 2012	19.64	19.77	18.84	18.84	52,962	-0.64(-3.29%)
Sep 18, 2012	19.57	19.82	19.31	19.48	62,468	+0.16(+0.85%)
Sep 17, 2012	19.23	19.68	19.19	19.31	104,516	+0.25(+1.29%)
Sep 14, 2012	18.42	19.08	18.42	19.07	50,782	+0.20(+1.05%)
Sep 13, 2012	18.79	19.03	18.67	18.87	10,680	-0.16(-0.82%)
Sep 12, 2012	18.18	19.10	18.18	19.02	38,737	-0.08(-0.43%)
Sep 11, 2012	18.29	19.11	18.29	19.11	70,342	+0.69(+3.75%)
Sep 10, 2012	18.09	18.56	17.74	18.42	32,849	+0.25(+1.40%)
Sep 07, 2012	18.08	18.61	18.07	18.16	18,427	+0.24(+1.33%)
Sep 06, 2012	18.41	18.41	17.92	17.92	24,711	-0.31(-1.71%)
Sep 05, 2012	18.61	18.61	18.01	18.24	22,553	-0.16(-0.85%)
Sep 04, 2012	18.49	18.49	18.10	18.39	21,692	-0.08(-0.44%)
Aug 31, 2012	18.25	18.61	18.13	18.47	27,356	+0.33(+1.81%)
Aug 30, 2012	18.61	18.61	18.09	18.15	20,991	-0.65(-3.45%)
Aug 29, 2012	18.79	18.79	18.10	18.79	36,147	+0.12(+0.66%)
Aug 27, 2012	18.98	19.22	18.66	18.67	36,042	-0.07(-0.35%)
Aug 24, 2012	18.93	19.17	18.66	18.74	31,440	-0.04(-0.22%)
Aug 23, 2012	19.07	19.07	18.68	18.78	30,808	-0.02(-0.13%)
Aug 22, 2012	18.69	18.94	18.56	18.80	29,395	-0.12(-0.61%)
Aug 21, 2012	19.01	19.01	18.55	18.92	56,834	+0.21(+1.14%)
Aug 20, 2012	18.60	18.90	18.40	18.70	32,243	+0.11(+0.57%)
Aug 17, 2012	18.87	18.87	18.49	18.60	26,705	+0.04(+0.22%)
Aug 16, 2012	18.72	18.91	18.29	18.56	26,539	+0.04(+0.22%)
Aug 15, 2012	18.17	18.90	18.10	18.52	52,310	+0.62(+3.46%)
Aug 14, 2012	17.77	18.06	17.38	17.90	52,198	+0.63(+3.65%)
Aug 13, 2012	17.26	17.59	17.16	17.27	30,314	+0.12(+0.72%)
Aug 10, 2012	16.92	17.35	16.86	17.14	41,585	-0.02(-0.14%)
Aug 09, 2012	17.87	18.01	16.80	17.17	101,446	-1.22(-6.66%)
Aug 08, 2012	18.44	18.79	18.20	18.39	23,608	+0.10(+0.54%)
Aug 07, 2012	18.28	18.73	18.27	18.29	40,715	+0.01(+0.04%)
Aug 06, 2012	19.52	19.52	17.96	18.29	17,954	+0.22(+1.23%)
Aug 03, 2012	18.42	18.42	17.75	18.06	32,792	-0.43(-2.31%)
Aug 02, 2012	18.56	18.89	18.49	18.49	27,573	-0.21(-1.10%)

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.