B&G Foods Holdings (NY: BGS )

30.01 USD +0.48 (+1.63%)
Official Closing Price Updated: 7:35 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 43.00 43.22 42.30 42.50 1,235,116 -0.50(-1.16%)
Feb 27, 2017 43.55 43.80 42.80 43.00 1,249,927 -0.65(-1.49%)
Feb 24, 2017 44.00 45.00 42.90 43.65 2,046,809 -3.25(-6.93%)
Feb 23, 2017 47.60 47.75 46.70 46.90 520,725 -0.65(-1.37%)
Feb 22, 2017 47.45 47.58 46.70 47.55 457,246 +0.10(+0.21%)
Feb 21, 2017 46.70 47.50 46.50 47.45 643,035 +0.65(+1.39%)
Feb 17, 2017 46.80 46.80 46.80 0 -0.15(-0.32%)
Feb 16, 2017 46.80 47.25 46.45 46.95 399,518 +0.10(+0.21%)
Feb 15, 2017 46.30 47.05 46.00 46.85 356,067 +0.45(+0.97%)
Feb 14, 2017 46.45 46.53 45.85 46.40 488,139 -0.05(-0.11%)
Feb 13, 2017 46.20 46.50 45.85 46.45 416,289 +0.30(+0.65%)
Feb 10, 2017 45.55 46.25 45.35 46.15 397,608 +0.70(+1.54%)
Feb 09, 2017 44.45 45.55 44.45 45.45 335,547 +1.00(+2.25%)
Feb 08, 2017 44.40 44.70 44.10 44.45 303,167 +0.10(+0.23%)
Feb 07, 2017 44.15 44.38 43.95 44.35 336,153 +0.25(+0.57%)
Feb 06, 2017 44.75 44.75 43.75 44.10 349,090 -0.60(-1.34%)
Feb 03, 2017 44.75 44.78 44.05 44.70 326,172 +0.30(+0.68%)
Feb 02, 2017 44.40 44.85 44.30 44.40 336,337 +0.10(+0.23%)
Feb 01, 2017 44.40 44.60 43.95 44.30 337,402 -0.05(-0.11%)
Jan 31, 2017 43.95 44.45 43.85 44.35 340,548 +0.50(+1.14%)
Jan 30, 2017 44.15 44.45 43.75 43.85 451,178 -0.40(-0.90%)
Jan 27, 2017 44.85 44.85 43.95 44.25 349,789 -0.45(-1.01%)
Jan 26, 2017 45.20 45.40 44.53 44.70 352,892 -0.40(-0.89%)
Jan 25, 2017 45.10 45.75 44.65 45.10 342,061 +0.20(+0.45%)
Jan 24, 2017 43.95 44.95 43.75 44.90 353,009 +0.90(+2.05%)
Jan 23, 2017 43.50 44.17 43.35 44.00 365,849 +0.50(+1.15%)
Jan 20, 2017 44.85 45.20 43.35 43.50 777,805 -1.35(-3.01%)
Jan 19, 2017 45.55 46.25 44.15 44.85 787,552 -0.75(-1.64%)
Jan 18, 2017 45.45 46.35 45.20 45.60 666,952 +0.25(+0.55%)
Jan 17, 2017 44.50 45.40 44.40 45.35 663,255 +0.90(+2.02%)
Jan 13, 2017 44.45 44.45 44.45 0 +0.35(+0.79%)
Jan 12, 2017 43.40 44.15 43.10 44.10 451,279 +0.60(+1.38%)
Jan 11, 2017 43.30 43.70 43.10 43.50 460,060 +0.25(+0.58%)
Jan 10, 2017 43.15 43.55 42.65 43.25 746,050 -0.05(-0.12%)
Jan 09, 2017 43.45 43.50 42.80 43.30 540,246 -0.20(-0.46%)
Jan 06, 2017 44.05 44.15 43.35 43.50 446,486 -0.50(-1.14%)
Jan 05, 2017 43.90 44.25 43.85 44.00 408,093 +0.10(+0.23%)
Jan 04, 2017 43.45 44.20 43.20 43.90 572,535 +0.65(+1.50%)
Jan 03, 2017 43.75 43.80 43.10 43.25 633,928 -0.55(-1.26%)
Dec 30, 2016 43.80 43.80 43.80 0 -0.05(-0.11%)
Dec 29, 2016 43.45 43.90 43.40 43.85 311,551 +0.40(+0.92%)
Dec 28, 2016 43.95 43.95 43.30 43.45 411,622 -0.95(-2.14%)
Dec 27, 2016 44.55 44.60 44.20 44.40 437,673 -0.15(-0.34%)
Dec 23, 2016 44.55 44.55 44.55 0 +0.50(+1.14%)
Dec 22, 2016 44.00 44.20 43.55 44.05 398,964 +0.05(+0.11%)
Dec 21, 2016 44.20 44.40 43.85 44.00 494,421 -0.20(-0.45%)
Dec 20, 2016 43.75 44.30 43.50 44.20 528,380 +0.45(+1.03%)
Dec 19, 2016 44.10 44.20 43.35 43.75 629,753 -0.10(-0.23%)
Dec 16, 2016 43.60 44.35 43.60 43.85 1,217,743 +0.45(+1.04%)
Dec 15, 2016 43.35 43.45 42.85 43.40 591,121 +0.15(+0.35%)
Dec 14, 2016 43.95 44.35 43.10 43.25 712,810 -0.55(-1.26%)
Dec 13, 2016 43.25 43.95 43.10 43.80 560,490 +0.60(+1.39%)
Dec 12, 2016 44.90 45.00 43.00 43.20 1,191,203 -3.00(-6.49%)
Dec 09, 2016 45.50 46.35 45.45 46.20 432,047 +0.75(+1.65%)
Dec 08, 2016 44.95 45.55 44.50 45.45 502,414 +0.50(+1.11%)
Dec 07, 2016 43.70 45.15 43.65 44.95 555,399 +1.25(+2.86%)
Dec 06, 2016 43.75 43.85 43.15 43.70 558,572 -0.15(-0.34%)
Dec 05, 2016 43.65 44.10 43.00 43.85 715,018 +1.35(+3.18%)
Dec 02, 2016 42.40 42.75 42.20 42.50 418,885 +0.20(+0.47%)
Dec 01, 2016 43.00 43.00 42.05 42.30 709,750 -0.50(-1.17%)
Nov 30, 2016 42.75 43.20 42.50 42.80 652,229 -0.25(-0.58%)
Nov 29, 2016 42.55 43.10 42.45 43.05 578,105 +0.65(+1.53%)
Nov 28, 2016 43.25 43.30 42.25 42.40 702,771 -0.85(-1.97%)
Nov 25, 2016 43.00 43.55 42.90 43.25 284,814 +0.50(+1.17%)
Nov 23, 2016 42.75 42.75 42.75 0 +0.55(+1.30%)
Nov 22, 2016 41.70 42.75 41.60 42.20 913,487 +0.85(+2.06%)
Nov 21, 2016 41.20 41.95 41.05 41.35 605,028 -0.10(-0.24%)
Nov 18, 2016 41.05 41.65 40.70 41.45 708,165 +0.45(+1.10%)
Nov 17, 2016 41.25 41.85 40.90 41.00 690,797 -0.25(-0.61%)
Nov 16, 2016 41.00 41.65 40.95 41.25 531,025 +0.25(+0.61%)
Nov 15, 2016 40.70 41.10 40.05 41.00 667,810 +0.50(+1.23%)
Nov 14, 2016 40.25 40.85 40.00 40.50 944,089 +0.40(+1.00%)
Nov 11, 2016 39.55 40.70 39.10 40.10 879,863 +0.90(+2.30%)
Nov 10, 2016 41.00 41.30 39.10 39.20 1,048,882 -1.95(-4.74%)
Nov 09, 2016 40.80 41.20 40.40 41.15 863,593 -0.35(-0.84%)
Nov 08, 2016 41.75 42.20 41.20 41.50 429,563 -0.30(-0.72%)
Nov 07, 2016 41.90 42.35 41.60 41.80 730,510 +0.20(+0.48%)
Nov 04, 2016 41.00 42.05 40.75 41.60 838,753 +0.60(+1.46%)
Nov 03, 2016 41.90 41.95 40.90 41.00 698,416 -1.05(-2.50%)
Nov 02, 2016 42.35 42.35 41.70 42.05 750,402 -0.35(-0.83%)
Nov 01, 2016 42.35 42.65 41.62 42.40 1,287,167 +0.00(+0.00%)
Oct 31, 2016 43.90 44.25 42.25 42.40 1,699,331 -1.90(-4.29%)
Oct 28, 2016 42.60 44.80 39.65 44.30 3,511,097 -1.45(-3.17%)
Oct 27, 2016 47.35 47.50 45.70 45.75 924,349 -1.70(-3.58%)
Oct 26, 2016 48.20 48.20 47.33 47.45 546,055 -0.70(-1.45%)
Oct 25, 2016 48.00 48.65 47.70 48.15 445,561 +0.05(+0.10%)
Oct 24, 2016 48.75 48.95 48.05 48.10 290,864 -0.40(-0.82%)
Oct 21, 2016 47.30 48.58 47.00 48.50 267,732 +0.90(+1.89%)
Oct 20, 2016 48.75 48.85 47.55 47.60 444,610 -1.35(-2.76%)
Oct 19, 2016 49.05 49.15 48.40 48.95 371,074 +0.05(+0.10%)
Oct 18, 2016 48.50 49.15 47.60 48.90 297,526 +0.60(+1.24%)
Oct 17, 2016 48.00 48.40 47.75 48.30 200,263 +0.13(+0.27%)
Oct 14, 2016 48.36 48.74 48.15 48.17 268,036 -0.02(-0.04%)
Oct 13, 2016 48.27 48.69 47.79 48.19 511,872 -0.24(-0.50%)
Oct 12, 2016 47.77 48.65 47.66 48.43 298,589 +0.64(+1.34%)
Oct 11, 2016 48.47 48.48 47.52 47.79 363,473 -0.54(-1.12%)
Oct 10, 2016 48.25 48.75 48.15 48.33 300,912 +0.11(+0.23%)
Oct 07, 2016 48.36 48.56 47.76 48.22 400,524 +0.04(+0.08%)
Oct 06, 2016 48.20 48.35 47.91 48.18 323,516 -0.07(-0.15%)
Oct 05, 2016 48.45 48.57 47.92 48.25 352,201 -0.02(-0.04%)
Oct 04, 2016 48.73 49.03 48.21 48.27 463,735 -0.55(-1.13%)
Oct 03, 2016 49.05 49.11 48.31 48.82 532,602 -0.36(-0.73%)
Sep 30, 2016 49.14 49.49 48.71 49.18 743,911 +0.36(+0.74%)
Sep 29, 2016 49.33 49.35 48.68 48.82 389,278 -0.49(-0.99%)
Sep 28, 2016 49.53 49.75 48.79 49.31 584,869 -0.40(-0.80%)
Sep 27, 2016 49.86 50.27 49.36 49.71 484,609 +0.06(+0.12%)
Sep 26, 2016 50.26 50.30 49.65 49.65 403,852 -0.68(-1.35%)
Sep 23, 2016 50.76 50.76 49.79 50.33 687,551 -0.14(-0.28%)
Sep 22, 2016 49.98 50.81 49.98 50.47 883,944 +0.84(+1.69%)
Sep 21, 2016 47.65 49.64 47.65 49.63 1,271,305 +2.57(+5.46%)
Sep 20, 2016 47.55 47.77 46.94 47.06 577,212 -0.33(-0.70%)
Sep 19, 2016 47.37 47.88 47.13 47.39 607,095 -0.15(-0.32%)
Sep 16, 2016 48.01 48.01 47.37 47.54 712,333 -0.42(-0.88%)
Sep 15, 2016 46.92 48.08 46.67 47.96 741,692 +0.95(+2.02%)
Sep 14, 2016 46.36 47.07 46.25 47.01 873,627 +0.65(+1.40%)
Sep 13, 2016 46.00 46.59 45.20 46.36 1,140,179 +0.16(+0.35%)
Sep 12, 2016 44.96 46.28 44.55 46.20 757,929 +1.12(+2.48%)
Sep 09, 2016 46.12 46.12 45.05 45.08 695,824 -1.44(-3.10%)
Sep 08, 2016 47.01 47.12 46.14 46.52 382,614 -0.69(-1.46%)
Sep 07, 2016 47.05 47.28 46.14 47.21 758,918 +0.05(+0.11%)
Sep 06, 2016 48.10 48.25 46.59 47.16 604,811 -1.00(-2.08%)
Sep 02, 2016 48.05 48.16 48.16 48.16 492,900 +0.18(+0.38%)
Sep 01, 2016 47.38 48.13 47.34 47.98 653,355 +0.50(+1.05%)
Aug 31, 2016 47.20 47.56 46.74 47.48 791,060 +0.30(+0.64%)
Aug 30, 2016 47.45 47.72 46.75 47.18 572,863 -0.45(-0.94%)
Aug 29, 2016 47.10 47.75 46.86 47.63 452,766 +0.55(+1.17%)
Aug 26, 2016 47.13 47.71 46.64 47.08 559,249 -0.09(-0.19%)
Aug 25, 2016 47.24 47.79 47.05 47.17 536,493 -0.04(-0.08%)
Aug 24, 2016 47.37 47.62 46.81 47.21 443,311 -0.22(-0.46%)
Aug 23, 2016 47.91 48.17 47.27 47.43 536,106 -0.50(-1.04%)
Aug 22, 2016 48.23 48.49 47.81 47.93 377,096 -0.30(-0.62%)
Aug 19, 2016 48.27 48.33 47.24 48.23 671,608 +0.08(+0.17%)
Aug 18, 2016 47.40 48.16 47.36 48.15 472,588 +0.65(+1.37%)
Aug 17, 2016 47.48 47.72 47.05 47.50 474,271 +0.15(+0.32%)
Aug 16, 2016 47.95 47.95 47.21 47.35 655,649 -0.90(-1.87%)
Aug 15, 2016 48.65 48.92 48.00 48.25 455,971 -0.38(-0.78%)
Aug 12, 2016 48.70 48.97 48.54 48.63 415,436 +0.04(+0.08%)
Aug 11, 2016 49.20 49.27 48.30 48.59 598,978 -0.47(-0.96%)
Aug 10, 2016 49.01 49.20 48.49 49.06 1,054,274 +0.19(+0.39%)
Aug 09, 2016 49.06 49.40 48.43 48.87 4,483,659 -2.22(-4.35%)
Aug 08, 2016 51.02 51.34 50.64 51.09 409,431 +0.02(+0.04%)
Aug 05, 2016 51.24 51.56 50.90 51.07 659,259 -0.15(-0.29%)
Aug 04, 2016 50.41 51.23 50.30 51.22 903,584 +0.93(+1.85%)
Aug 03, 2016 50.64 50.94 50.06 50.29 420,926 -0.38(-0.75%)
Aug 02, 2016 51.54 51.55 50.67 50.67 491,833 -0.87(-1.69%)
Aug 01, 2016 51.62 51.80 50.89 51.54 770,167 -0.05(-0.10%)
Jul 29, 2016 49.11 52.84 49.11 51.59 2,165,714 +5.80(+12.67%)
Jul 28, 2016 45.22 45.97 45.03 45.79 623,352 +0.42(+0.93%)
Jul 27, 2016 46.60 46.62 45.31 45.37 611,316 -1.22(-2.62%)
Jul 26, 2016 46.88 47.24 46.39 46.59 451,937 -0.33(-0.70%)
Jul 25, 2016 47.22 47.66 46.78 46.92 462,782 -0.46(-0.97%)
Jul 22, 2016 47.25 47.59 47.16 47.38 399,881 +0.39(+0.83%)
Jul 21, 2016 47.22 47.58 46.69 46.99 404,417 -0.34(-0.72%)
Jul 20, 2016 47.89 48.09 47.31 47.33 471,083 -0.39(-0.82%)
Jul 19, 2016 47.56 47.78 47.27 47.72 273,346 +0.29(+0.61%)
Jul 18, 2016 47.44 47.90 47.25 47.43 209,355 +0.06(+0.13%)
Jul 15, 2016 47.66 47.89 47.19 47.37 307,033 -0.08(-0.17%)
Jul 14, 2016 47.37 47.73 47.09 47.45 430,825 +0.09(+0.19%)
Jul 13, 2016 47.63 47.73 46.81 47.36 520,045 -0.28(-0.59%)
Jul 12, 2016 47.77 48.02 47.28 47.64 410,369 -0.18(-0.38%)
Jul 11, 2016 48.31 48.39 47.67 47.82 383,734 -0.64(-1.32%)
Jul 08, 2016 47.87 48.51 47.73 48.46 505,118 +0.73(+1.53%)
Jul 07, 2016 47.78 48.39 47.45 47.73 497,569 -0.07(-0.15%)
Jul 06, 2016 47.53 48.33 47.53 47.80 482,107 +0.34(+0.72%)
Jul 05, 2016 47.41 48.09 47.32 47.46 412,978 +0.14(+0.30%)
Jul 01, 2016 48.23 47.32 47.32 47.32 405,100 -0.88(-1.83%)
Jun 30, 2016 46.32 48.22 46.32 48.20 1,125,002 +1.89(+4.08%)
Jun 29, 2016 46.69 46.77 46.00 46.31 666,599 -0.07(-0.15%)
Jun 28, 2016 47.50 47.78 46.02 46.38 994,675 -0.97(-2.05%)
Jun 27, 2016 46.68 47.48 46.26 47.35 672,383 +0.69(+1.48%)
Jun 24, 2016 45.36 47.41 45.36 46.66 771,737 +0.01(+0.02%)
Jun 23, 2016 46.10 46.65 45.73 46.65 475,919 +0.88(+1.92%)
Jun 22, 2016 45.82 46.10 45.55 45.77 332,980 -0.05(-0.11%)
Jun 21, 2016 45.00 46.38 45.00 45.82 441,982 +0.77(+1.71%)
Jun 20, 2016 45.41 45.65 45.00 45.05 482,688 -0.32(-0.71%)
Jun 17, 2016 46.02 46.02 44.93 45.37 1,048,011 -0.55(-1.20%)
Jun 16, 2016 45.27 45.97 45.16 45.92 290,442 +0.52(+1.15%)
Jun 15, 2016 45.19 45.71 45.01 45.40 289,986 +0.20(+0.44%)
Jun 14, 2016 44.80 45.66 44.74 45.20 379,566 +0.43(+0.96%)
Jun 13, 2016 44.99 45.36 44.32 44.77 486,802 -0.44(-0.97%)
Jun 10, 2016 45.55 45.71 44.59 45.21 448,974 -0.54(-1.18%)
Jun 09, 2016 45.55 46.11 45.31 45.75 645,070 +0.04(+0.09%)
Jun 08, 2016 44.23 45.72 43.96 45.71 963,023 +1.36(+3.07%)
Jun 07, 2016 44.35 44.68 44.10 44.35 628,297 +0.04(+0.09%)
Jun 06, 2016 44.05 44.84 43.84 44.31 690,438 +0.09(+0.20%)
Jun 03, 2016 44.33 44.46 43.97 44.22 478,004 +0.17(+0.39%)
Jun 02, 2016 43.57 44.05 43.31 44.05 544,943 +0.51(+1.17%)
Jun 01, 2016 43.43 43.65 42.79 43.54 582,139 +0.55(+1.28%)
May 31, 2016 43.11 43.18 42.57 42.99 568,663 +0.01(+0.02%)
May 27, 2016 42.75 42.98 42.98 42.98 297,600 +0.03(+0.07%)
May 26, 2016 42.88 43.40 42.76 42.95 376,459 +0.07(+0.16%)
May 25, 2016 43.26 43.42 42.79 42.88 391,083 -0.29(-0.67%)
May 24, 2016 43.34 43.39 42.89 43.17 583,320 +0.22(+0.51%)
May 23, 2016 42.71 43.44 42.56 42.95 544,479 +0.04(+0.09%)
May 20, 2016 43.00 43.15 42.46 42.91 552,314 +0.11(+0.26%)
May 19, 2016 42.46 43.08 42.10 42.80 506,618 +0.18(+0.42%)
May 18, 2016 42.68 43.05 41.86 42.62 867,454 +0.17(+0.40%)
May 17, 2016 43.57 43.96 42.36 42.45 879,223 -1.11(-2.55%)
May 16, 2016 43.60 43.84 43.21 43.56 584,778 +0.06(+0.14%)
May 13, 2016 43.25 44.00 43.18 43.50 902,780 -0.48(-1.09%)
May 12, 2016 43.92 44.43 43.42 43.98 783,308 +0.51(+1.17%)
May 11, 2016 43.66 44.00 43.47 43.47 609,103 -0.15(-0.34%)
May 10, 2016 42.24 43.72 42.06 43.62 1,185,819 +0.09(+0.21%)
May 09, 2016 43.19 44.00 43.02 43.53 976,220 +0.44(+1.02%)
May 06, 2016 43.01 43.10 42.37 43.09 766,827 +0.11(+0.26%)
May 05, 2016 42.82 43.05 42.57 42.98 857,211 +0.30(+0.70%)
May 04, 2016 41.88 42.77 41.78 42.68 1,191,149 +0.84(+2.01%)
May 03, 2016 41.75 42.22 41.45 41.84 1,394,100 -0.13(-0.31%)
May 02, 2016 41.10 42.19 40.79 41.97 2,211,013 +0.76(+1.84%)
Apr 29, 2016 37.31 41.25 37.01 41.21 4,636,437 +7.75(+23.16%)
Apr 28, 2016 33.48 33.89 33.34 33.46 661,592 -0.15(-0.45%)
Apr 27, 2016 33.21 33.84 33.21 33.61 590,910 +0.38(+1.14%)
Apr 26, 2016 33.75 33.83 33.07 33.23 594,532 -0.43(-1.28%)
Apr 25, 2016 32.64 33.93 32.58 33.66 1,326,448 +1.01(+3.09%)
Apr 22, 2016 32.16 32.66 32.02 32.65 620,244 +0.48(+1.49%)
Apr 21, 2016 32.85 33.05 32.08 32.17 737,741 -0.73(-2.22%)
Apr 20, 2016 32.83 33.27 32.42 32.90 933,873 -0.05(-0.15%)
Apr 19, 2016 32.77 33.27 32.68 32.95 598,748 +0.29(+0.89%)
Apr 18, 2016 32.47 32.69 32.28 32.66 470,626 +0.15(+0.46%)
Apr 15, 2016 31.90 32.55 31.81 32.51 776,009 +0.33(+1.03%)
Apr 14, 2016 32.62 32.76 31.82 32.18 1,176,496 -0.64(-1.95%)
Apr 13, 2016 33.29 33.41 32.34 32.82 847,680 -0.39(-1.17%)
Apr 12, 2016 32.74 33.28 32.51 33.21 628,610 +0.61(+1.87%)
Apr 11, 2016 32.26 33.18 32.15 32.60 618,401 -0.11(-0.34%)
Apr 08, 2016 32.87 32.90 32.09 32.71 767,064 -0.09(-0.27%)
Apr 07, 2016 33.17 33.29 32.05 32.80 1,351,344 -1.02(-3.02%)
Apr 06, 2016 33.94 34.13 33.46 33.82 580,912 -0.09(-0.27%)
Apr 05, 2016 34.10 34.32 33.75 33.91 445,709 -0.33(-0.96%)
Apr 04, 2016 34.71 34.76 33.88 34.24 478,468 -0.42(-1.21%)
Apr 01, 2016 34.51 34.82 34.17 34.66 595,903 -0.15(-0.43%)
Mar 31, 2016 34.56 35.15 34.56 34.81 1,461,025 +0.25(+0.72%)
Mar 30, 2016 34.77 34.89 34.02 34.56 714,721 -0.16(-0.46%)
Mar 29, 2016 33.40 34.72 33.18 34.72 1,011,712 +0.96(+2.84%)
Mar 28, 2016 33.94 34.04 33.53 33.76 636,686 +0.03(+0.09%)
Mar 24, 2016 33.67 33.73 33.73 33.73 734,100 -0.08(-0.24%)
Mar 23, 2016 33.75 34.00 33.31 33.81 651,920 +0.03(+0.09%)
Mar 22, 2016 34.38 34.40 33.70 33.78 578,408 -0.64(-1.86%)
Mar 21, 2016 34.40 34.49 33.95 34.42 618,211 -0.04(-0.12%)
Mar 18, 2016 34.65 34.78 34.40 34.46 686,895 +0.01(+0.03%)
Mar 17, 2016 34.24 34.89 34.13 34.45 742,204 +0.20(+0.58%)
Mar 16, 2016 33.85 34.25 33.50 34.25 989,539 +0.25(+0.74%)
Mar 15, 2016 34.15 34.29 33.87 34.00 615,929 -0.30(-0.87%)
Mar 14, 2016 34.54 34.85 34.22 34.30 654,643 -0.26(-0.75%)
Mar 11, 2016 34.44 35.15 34.17 34.56 1,018,385 +0.38(+1.11%)
Mar 10, 2016 34.14 34.55 33.79 34.18 4,204,083 -0.52(-1.50%)
Mar 09, 2016 34.99 35.20 34.38 34.70 417,720 -0.19(-0.54%)
Mar 08, 2016 34.80 35.42 34.48 34.89 364,015 -0.11(-0.31%)
Mar 07, 2016 34.75 35.01 34.53 35.00 829,914 +0.13(+0.37%)
Mar 04, 2016 35.09 35.60 34.73 34.87 534,711 -0.33(-0.94%)
Mar 03, 2016 34.92 35.23 34.18 35.20 573,709 +0.24(+0.69%)
Mar 02, 2016 34.61 35.20 33.79 34.96 1,050,220 +0.35(+1.01%)
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.