B&G Foods Holdings (NY: BGS )

30.23 USD +2.03 (+7.20%)
Streaming Delayed Price Updated: 2:53 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 38.15 38.25 37.63 37.78 419,210 -0.29(-0.76%)
Nov 27, 2015 37.90 38.19 37.88 38.07 119,445 +0.13(+0.34%)
Nov 25, 2015 36.88 37.94 37.94 37.94 299,000 +1.03(+2.79%)
Nov 24, 2015 36.75 37.03 36.52 36.91 172,094 +0.05(+0.14%)
Nov 23, 2015 36.13 37.06 36.10 36.86 275,015 +0.77(+2.13%)
Nov 20, 2015 36.33 36.50 36.02 36.09 236,172 -0.05(-0.14%)
Nov 19, 2015 36.11 36.60 35.97 36.14 266,881 +0.13(+0.36%)
Nov 18, 2015 35.63 36.05 35.33 36.01 203,575 +0.35(+0.98%)
Nov 17, 2015 36.18 36.20 35.35 35.66 256,562 -0.43(-1.19%)
Nov 16, 2015 35.43 36.10 35.40 36.09 262,191 +0.66(+1.86%)
Nov 13, 2015 35.70 35.94 35.39 35.43 258,241 -0.45(-1.25%)
Nov 12, 2015 36.28 36.49 35.80 35.88 314,850 -0.57(-1.56%)
Nov 11, 2015 36.18 36.60 36.10 36.45 252,271 +0.43(+1.19%)
Nov 10, 2015 36.18 36.42 35.85 36.02 269,508 -0.15(-0.41%)
Nov 09, 2015 35.97 36.41 35.82 36.17 283,617 +0.17(+0.47%)
Nov 06, 2015 36.10 36.43 35.41 36.00 335,725 -0.36(-0.99%)
Nov 05, 2015 35.95 36.38 35.78 36.36 289,699 +0.41(+1.14%)
Nov 04, 2015 36.02 36.16 35.80 35.95 200,352 +0.04(+0.11%)
Nov 03, 2015 36.31 36.36 35.69 35.91 273,619 -0.45(-1.24%)
Nov 02, 2015 36.24 36.36 35.75 36.36 333,161 +0.07(+0.19%)
Oct 30, 2015 36.75 36.84 36.23 36.29 366,788 -0.40(-1.09%)
Oct 29, 2015 36.22 37.26 36.22 36.69 366,928 +0.19(+0.52%)
Oct 28, 2015 36.34 36.65 34.66 36.50 887,066 -0.14(-0.38%)
Oct 27, 2015 36.93 36.94 36.18 36.64 341,261 -0.45(-1.21%)
Oct 26, 2015 37.59 37.63 36.82 37.09 331,613 -0.53(-1.41%)
Oct 23, 2015 37.64 37.92 37.08 37.62 461,983 +0.14(+0.37%)
Oct 22, 2015 36.59 37.54 36.33 37.48 396,453 +1.08(+2.97%)
Oct 21, 2015 35.94 36.64 35.87 36.40 358,078 +0.41(+1.14%)
Oct 20, 2015 36.39 36.49 35.71 35.99 341,655 -0.38(-1.04%)
Oct 19, 2015 36.90 37.10 36.19 36.37 342,800 -0.85(-2.28%)
Oct 16, 2015 36.59 37.25 36.31 37.22 329,152 +0.72(+1.97%)
Oct 15, 2015 35.80 36.52 35.62 36.50 430,839 +0.73(+2.04%)
Oct 14, 2015 36.90 37.10 35.68 35.77 453,474 -1.12(-3.04%)
Oct 13, 2015 37.09 37.44 36.85 36.89 503,819 -0.41(-1.10%)
Oct 12, 2015 36.85 37.30 36.67 37.30 439,118 +0.39(+1.06%)
Oct 09, 2015 36.39 37.17 36.27 36.91 284,364 +0.55(+1.51%)
Oct 08, 2015 36.01 36.38 35.63 36.36 395,614 +0.36(+1.00%)
Oct 07, 2015 35.88 36.00 35.44 36.00 604,005 +0.22(+0.61%)
Oct 06, 2015 35.99 36.06 35.59 35.78 363,910 -0.38(-1.05%)
Oct 05, 2015 35.90 36.25 35.73 36.16 277,545 +0.36(+1.01%)
Oct 02, 2015 35.39 35.85 35.31 35.80 392,534 +0.10(+0.28%)
Oct 01, 2015 36.40 36.81 35.52 35.70 349,490 -0.75(-2.06%)
Sep 30, 2015 35.70 36.56 35.68 36.45 533,583 +0.85(+2.39%)
Sep 29, 2015 36.39 36.39 35.30 35.60 592,166 -0.76(-2.09%)
Sep 28, 2015 36.91 36.96 36.11 36.36 379,760 -0.91(-2.44%)
Sep 25, 2015 36.73 37.78 36.67 37.27 652,370 +0.71(+1.94%)
Sep 24, 2015 36.57 36.79 36.29 36.56 607,854 -0.18(-0.49%)
Sep 23, 2015 36.99 37.55 36.50 36.74 445,838 -0.01(-0.03%)
Sep 22, 2015 36.95 37.36 35.45 36.75 413,160 -0.48(-1.29%)
Sep 21, 2015 36.94 37.45 36.82 37.23 408,862 +0.44(+1.20%)
Sep 18, 2015 36.72 37.28 36.61 36.79 484,669 -0.23(-0.62%)
Sep 17, 2015 36.77 37.53 36.57 37.02 373,456 +0.16(+0.43%)
Sep 16, 2015 36.61 36.98 36.45 36.86 375,232 +0.24(+0.66%)
Sep 15, 2015 36.37 36.63 36.01 36.62 551,767 +0.24(+0.66%)
Sep 14, 2015 36.00 36.41 35.91 36.38 507,453 +0.36(+1.00%)
Sep 11, 2015 35.87 36.31 35.61 36.02 695,663 +0.08(+0.22%)
Sep 10, 2015 35.89 36.14 35.38 35.94 829,032 +0.05(+0.14%)
Sep 09, 2015 36.48 36.78 35.83 35.89 1,028,175 -0.60(-1.64%)
Sep 08, 2015 36.18 37.25 36.09 36.49 1,511,262 +0.32(+0.88%)
Sep 04, 2015 34.35 36.17 36.17 36.17 2,202,000 +2.17(+6.38%)
Sep 03, 2015 32.11 34.83 32.09 34.00 3,394,945 +3.55(+11.66%)
Sep 02, 2015 30.22 30.46 29.97 30.45 331,189 +0.47(+1.57%)
Sep 01, 2015 29.90 30.15 29.74 29.98 415,490 -0.41(-1.35%)
Aug 31, 2015 30.37 30.42 30.02 30.39 371,963 -0.12(-0.39%)
Aug 28, 2015 29.51 30.52 29.51 30.51 656,031 +1.02(+3.46%)
Aug 27, 2015 28.90 30.08 28.72 29.49 661,307 +0.70(+2.43%)
Aug 26, 2015 28.87 28.90 28.29 28.79 347,578 +0.38(+1.34%)
Aug 25, 2015 29.29 29.29 28.35 28.41 448,946 -0.26(-0.91%)
Aug 24, 2015 28.45 29.37 28.12 28.67 543,361 -0.94(-3.17%)
Aug 21, 2015 29.39 29.82 29.25 29.61 423,484 -0.17(-0.57%)
Aug 20, 2015 29.83 30.13 29.70 29.78 369,874 -0.18(-0.60%)
Aug 19, 2015 29.92 30.20 29.71 29.96 255,965 +0.05(+0.17%)
Aug 18, 2015 29.96 30.17 29.79 29.91 187,384 -0.03(-0.10%)
Aug 17, 2015 29.64 30.04 29.54 29.94 188,814 +0.25(+0.84%)
Aug 14, 2015 29.38 29.76 29.22 29.69 184,333 +0.33(+1.12%)
Aug 13, 2015 29.45 29.68 29.21 29.36 234,999 -0.06(-0.20%)
Aug 12, 2015 29.73 29.93 29.29 29.42 255,281 -0.53(-1.77%)
Aug 11, 2015 29.84 30.23 29.74 29.95 255,969 -0.05(-0.17%)
Aug 10, 2015 29.84 30.27 29.80 30.00 294,471 +0.19(+0.64%)
Aug 07, 2015 29.77 29.87 29.57 29.81 212,764 -0.06(-0.20%)
Aug 06, 2015 29.81 29.88 29.46 29.87 206,482 +0.05(+0.17%)
Aug 05, 2015 29.97 30.17 29.77 29.82 165,603 -0.02(-0.07%)
Aug 04, 2015 29.56 30.13 29.56 29.84 290,175 +0.25(+0.84%)
Aug 03, 2015 29.52 29.73 29.23 29.59 198,474 +0.06(+0.20%)
Jul 31, 2015 29.66 29.85 29.41 29.53 239,817 -0.16(-0.54%)
Jul 30, 2015 29.41 29.85 29.33 29.69 260,423 +0.24(+0.81%)
Jul 29, 2015 29.26 29.73 29.26 29.45 274,547 +0.18(+0.61%)
Jul 28, 2015 29.09 29.29 28.72 29.27 312,151 +0.28(+0.97%)
Jul 27, 2015 29.27 29.27 28.95 28.99 301,444 +0.01(+0.03%)
Jul 24, 2015 29.05 29.46 28.96 28.98 501,960 +0.13(+0.45%)
Jul 23, 2015 28.75 29.67 28.59 28.85 682,128 +0.35(+1.23%)
Jul 22, 2015 28.49 28.54 28.33 28.50 348,048 +0.01(+0.04%)
Jul 21, 2015 28.67 28.71 28.40 28.49 258,316 -0.22(-0.77%)
Jul 20, 2015 29.10 29.12 28.60 28.71 285,607 -0.35(-1.20%)
Jul 17, 2015 29.26 29.30 28.88 29.06 248,465 -0.22(-0.75%)
Jul 16, 2015 29.37 29.41 29.23 29.28 258,902 +0.05(+0.17%)
Jul 15, 2015 29.40 29.41 29.17 29.23 231,282 -0.08(-0.27%)
Jul 14, 2015 29.39 29.43 29.03 29.31 394,157 -0.13(-0.44%)
Jul 13, 2015 29.51 29.57 29.33 29.44 266,218 +0.03(+0.10%)
Jul 10, 2015 29.54 29.64 29.39 29.41 303,933 +0.10(+0.34%)
Jul 09, 2015 29.46 29.58 29.18 29.31 245,607 +0.13(+0.45%)
Jul 08, 2015 29.28 29.59 29.04 29.18 312,147 -0.29(-0.98%)
Jul 07, 2015 29.14 29.49 28.86 29.47 245,916 +0.38(+1.31%)
Jul 06, 2015 29.08 29.40 28.91 29.09 249,871 -0.17(-0.58%)
Jul 02, 2015 29.36 29.26 29.26 29.26 277,400 +0.01(+0.03%)
Jul 01, 2015 28.75 29.26 28.71 29.25 377,740 +0.72(+2.52%)
Jun 30, 2015 28.47 28.81 28.37 28.53 403,205 +0.08(+0.28%)
Jun 29, 2015 28.91 29.03 28.43 28.45 322,038 -0.61(-2.10%)
Jun 26, 2015 29.30 29.39 28.95 29.06 487,434 -0.48(-1.62%)
Jun 25, 2015 29.82 29.88 29.48 29.54 276,408 -0.25(-0.84%)
Jun 24, 2015 29.70 29.89 29.63 29.79 249,860 +0.02(+0.07%)
Jun 23, 2015 29.72 29.80 29.48 29.77 310,656 +0.10(+0.34%)
Jun 22, 2015 29.80 29.94 29.61 29.67 360,566 -0.07(-0.24%)
Jun 19, 2015 29.50 29.92 29.48 29.74 714,388 +0.08(+0.27%)
Jun 18, 2015 29.75 29.88 29.60 29.66 519,997 +0.04(+0.14%)
Jun 17, 2015 29.82 30.08 29.58 29.62 371,195 -0.18(-0.60%)
Jun 16, 2015 29.71 30.09 29.56 29.80 689,252 +0.05(+0.17%)
Jun 15, 2015 29.67 29.80 29.51 29.75 395,836 -0.07(-0.23%)
Jun 12, 2015 29.75 29.89 29.75 29.82 289,270 -0.02(-0.07%)
Jun 11, 2015 29.85 30.08 29.66 29.84 260,786 -0.04(-0.13%)
Jun 10, 2015 29.85 30.04 29.81 29.88 267,989 +0.08(+0.27%)
Jun 09, 2015 29.78 30.00 29.63 29.80 200,447 +0.03(+0.10%)
Jun 08, 2015 29.86 29.89 29.60 29.77 205,741 -0.09(-0.30%)
Jun 05, 2015 29.94 29.83 29.53 29.86 241,266 +0.03(+0.10%)
Jun 04, 2015 30.25 30.28 29.75 29.83 305,912 -0.51(-1.68%)
Jun 03, 2015 30.30 30.50 30.04 30.34 278,313 +0.12(+0.40%)
Jun 02, 2015 30.57 30.71 29.95 30.22 346,629 -0.56(-1.82%)
Jun 01, 2015 31.23 31.23 30.51 30.78 314,238 -0.16(-0.52%)
May 29, 2015 30.95 31.06 30.80 30.94 688,855 -0.07(-0.23%)
May 28, 2015 30.85 31.12 30.82 31.01 291,637 +0.15(+0.49%)
May 27, 2015 30.39 30.90 30.32 30.86 348,393 +0.55(+1.81%)
May 26, 2015 30.03 30.40 29.92 30.31 349,968 +0.20(+0.66%)
May 22, 2015 30.09 30.11 30.11 30.11 250,800 +0.11(+0.37%)
May 21, 2015 30.10 30.15 29.93 30.00 205,730 -0.04(-0.13%)
May 20, 2015 30.20 30.25 29.91 30.04 429,749 +0.00(+0.00%)
May 19, 2015 30.10 30.12 29.92 30.04 307,308 +0.02(+0.07%)
May 18, 2015 29.84 30.10 29.70 30.02 454,982 +0.24(+0.81%)
May 15, 2015 30.00 30.01 29.76 29.78 257,345 -0.14(-0.47%)
May 14, 2015 29.65 30.00 29.49 29.92 484,761 +0.49(+1.66%)
May 13, 2015 29.73 29.83 29.41 29.43 326,212 -0.21(-0.71%)
May 12, 2015 29.68 29.83 29.40 29.64 259,211 -0.12(-0.40%)
May 11, 2015 29.82 30.23 29.75 29.76 296,440 -0.10(-0.33%)
May 08, 2015 30.19 30.31 29.85 29.86 648,589 -0.15(-0.50%)
May 07, 2015 29.96 30.11 29.65 30.01 717,887 +0.01(+0.03%)
May 06, 2015 30.25 30.35 29.81 30.00 456,430 -0.10(-0.33%)
May 05, 2015 30.52 30.58 30.03 30.10 472,912 -0.41(-1.34%)
May 04, 2015 30.42 30.68 30.32 30.51 526,218 +0.09(+0.30%)
May 01, 2015 30.54 30.59 30.17 30.42 551,699 +0.02(+0.07%)
Apr 30, 2015 30.91 30.98 30.40 30.40 1,450,992 -0.52(-1.68%)
Apr 29, 2015 31.26 31.26 30.76 30.92 2,264,308 -0.92(-2.89%)
Apr 28, 2015 31.78 32.09 31.59 31.84 311,993 +0.07(+0.22%)
Apr 27, 2015 31.97 32.45 31.50 31.77 446,885 -0.07(-0.22%)
Apr 24, 2015 31.00 32.67 31.00 31.84 1,105,165 +2.09(+7.03%)
Apr 23, 2015 29.60 29.99 29.59 29.75 209,511 -0.02(-0.07%)
Apr 22, 2015 29.99 30.03 29.66 29.77 256,115 -0.18(-0.60%)
Apr 21, 2015 30.17 30.26 29.92 29.95 227,226 -0.15(-0.50%)
Apr 20, 2015 29.85 30.14 29.72 30.10 201,577 +0.36(+1.21%)
Apr 17, 2015 29.85 30.06 29.57 29.74 259,236 -0.26(-0.87%)
Apr 16, 2015 30.11 30.31 29.92 30.00 164,835 -0.08(-0.27%)
Apr 15, 2015 30.14 30.41 30.01 30.08 191,411 -0.04(-0.13%)
Apr 14, 2015 30.04 30.23 29.84 30.12 143,818 +0.12(+0.40%)
Apr 13, 2015 30.07 30.21 29.97 30.00 123,344 -0.03(-0.10%)
Apr 10, 2015 30.20 30.32 29.95 30.03 152,975 -0.09(-0.30%)
Apr 09, 2015 30.16 30.26 29.74 30.12 198,632 -0.02(-0.07%)
Apr 08, 2015 29.89 30.24 29.64 30.14 235,862 +0.31(+1.04%)
Apr 07, 2015 30.15 30.24 29.71 29.83 278,896 -0.28(-0.93%)
Apr 06, 2015 29.96 30.22 29.70 30.11 294,987 +0.15(+0.50%)
Apr 02, 2015 29.59 29.96 29.96 29.96 239,500 +0.37(+1.25%)
Apr 01, 2015 29.53 29.72 29.20 29.59 250,535 +0.16(+0.54%)
Mar 31, 2015 29.79 29.93 29.35 29.43 225,679 -0.49(-1.64%)
Mar 30, 2015 29.59 30.00 29.35 29.92 282,933 +0.35(+1.18%)
Mar 27, 2015 29.15 29.60 29.00 29.57 311,842 +0.06(+0.20%)
Mar 26, 2015 29.76 30.21 29.01 29.51 442,482 -0.26(-0.87%)
Mar 25, 2015 29.50 30.23 29.30 29.77 531,523 +0.53(+1.81%)
Mar 24, 2015 29.22 29.50 29.14 29.24 339,876 +0.14(+0.48%)
Mar 23, 2015 28.96 29.55 28.89 29.10 477,666 +0.25(+0.87%)
Mar 20, 2015 28.78 28.95 28.67 28.85 329,430 +0.15(+0.52%)
Mar 19, 2015 28.09 28.71 28.08 28.70 263,305 +0.53(+1.88%)
Mar 18, 2015 27.82 28.29 27.53 28.17 373,065 +0.34(+1.22%)
Mar 17, 2015 27.97 28.11 27.75 27.83 485,645 -0.14(-0.50%)
Mar 16, 2015 28.18 28.18 27.86 27.97 272,977 -0.05(-0.18%)
Mar 13, 2015 28.34 28.45 27.74 28.02 247,039 -0.34(-1.20%)
Mar 12, 2015 27.99 28.42 27.97 28.36 341,194 +0.48(+1.72%)
Mar 11, 2015 27.76 27.94 27.41 27.88 322,827 +0.11(+0.40%)
Mar 10, 2015 27.82 27.97 27.60 27.77 274,580 -0.21(-0.75%)
Mar 09, 2015 28.05 28.26 27.94 27.98 308,398 -0.02(-0.07%)
Mar 06, 2015 28.07 28.13 27.75 28.00 386,952 -0.28(-0.99%)
Mar 05, 2015 28.16 28.32 27.91 28.28 261,007 +0.20(+0.71%)
Mar 04, 2015 28.51 28.59 27.86 28.08 286,676 -0.51(-1.78%)
Mar 03, 2015 28.29 28.70 27.91 28.59 287,644 +0.26(+0.92%)
Mar 02, 2015 28.65 28.95 27.95 28.33 561,903 -0.32(-1.12%)
Feb 27, 2015 28.43 28.77 28.43 28.65 748,685 +0.23(+0.81%)
Feb 26, 2015 28.56 28.60 28.19 28.42 438,569 -0.13(-0.46%)
Feb 25, 2015 28.26 28.94 28.22 28.55 531,568 +0.33(+1.17%)
Feb 24, 2015 28.57 28.68 27.97 28.22 520,007 -0.37(-1.29%)
Feb 23, 2015 28.26 28.71 28.26 28.59 487,477 +0.34(+1.20%)
Feb 20, 2015 28.97 29.05 28.04 28.25 928,057 -0.75(-2.59%)
Feb 19, 2015 29.05 29.50 28.85 29.00 2,005,697 -1.34(-4.42%)
Feb 18, 2015 30.17 30.60 30.10 30.34 340,750 +0.07(+0.23%)
Feb 17, 2015 29.71 30.60 29.68 30.27 550,575 +0.67(+2.26%)
Feb 13, 2015 29.90 29.60 29.60 29.60 610,300 -0.44(-1.46%)
Feb 12, 2015 30.15 30.17 29.82 30.04 288,632 -0.13(-0.43%)
Feb 11, 2015 30.24 30.55 29.95 30.17 168,744 -0.22(-0.72%)
Feb 10, 2015 30.61 30.77 29.85 30.39 219,571 -0.06(-0.20%)
Feb 09, 2015 30.92 31.08 30.38 30.45 196,012 -0.50(-1.62%)
Feb 06, 2015 30.66 30.96 30.52 30.95 325,265 +0.25(+0.81%)
Feb 05, 2015 30.76 30.83 30.45 30.70 247,523 +0.14(+0.46%)
Feb 04, 2015 30.67 30.89 30.35 30.56 272,091 -0.12(-0.39%)
Feb 03, 2015 30.72 30.89 30.39 30.68 272,720 +0.18(+0.59%)
Feb 02, 2015 29.98 30.62 29.51 30.50 416,690 +0.66(+2.21%)
Jan 30, 2015 30.27 30.61 29.80 29.84 731,612 -0.76(-2.48%)
Jan 29, 2015 30.71 30.85 30.32 30.60 468,287 +0.02(+0.07%)
Jan 28, 2015 31.07 31.25 30.55 30.58 217,343 -0.40(-1.29%)
Jan 27, 2015 31.21 31.45 30.93 30.98 183,714 -0.40(-1.27%)
Jan 26, 2015 31.11 31.54 30.86 31.38 201,578 +0.33(+1.06%)
Jan 23, 2015 31.37 31.47 30.70 31.05 235,752 -0.38(-1.21%)
Jan 22, 2015 31.13 31.68 30.66 31.43 430,455 +0.49(+1.58%)
Jan 21, 2015 30.50 30.99 30.36 30.94 298,440 +0.40(+1.31%)
Jan 20, 2015 30.39 30.70 30.07 30.54 250,728 +0.17(+0.56%)
Jan 16, 2015 29.66 30.64 29.52 30.37 348,995 +0.72(+2.43%)
Jan 15, 2015 29.72 30.04 29.55 29.65 210,463 +0.08(+0.27%)
Jan 14, 2015 29.39 29.69 29.02 29.57 286,702 -0.10(-0.34%)
Jan 13, 2015 29.48 29.98 29.28 29.67 232,959 +0.42(+1.44%)
Jan 12, 2015 29.60 29.60 29.10 29.25 251,758 -0.34(-1.15%)
Jan 09, 2015 29.88 30.04 29.50 29.59 147,998 -0.33(-1.10%)
Jan 08, 2015 30.07 30.38 29.90 29.92 262,662 +0.15(+0.50%)
Jan 07, 2015 29.13 29.80 29.08 29.77 284,898 +0.70(+2.41%)
Jan 06, 2015 29.12 29.20 28.89 29.07 297,252 +0.13(+0.45%)
Jan 05, 2015 29.51 29.84 28.80 28.94 346,775 -0.74(-2.49%)
Jan 02, 2015 30.05 30.13 29.47 29.68 205,247 -0.22(-0.74%)
Dec 31, 2014 30.52 29.90 29.90 29.90 312,600 -0.41(-1.35%)
Dec 30, 2014 30.54 30.81 30.10 30.31 385,485 -0.37(-1.21%)
Dec 29, 2014 30.96 31.03 30.57 30.68 331,258 -0.69(-2.20%)
Dec 26, 2014 31.38 31.69 31.29 31.37 186,355 +0.12(+0.38%)
Dec 24, 2014 31.40 31.25 31.25 31.25 129,400 -0.16(-0.51%)
Dec 23, 2014 31.12 31.68 31.06 31.41 390,717 +0.25(+0.80%)
Dec 22, 2014 30.62 31.18 30.60 31.16 345,059 +0.66(+2.16%)
Dec 19, 2014 30.62 30.89 30.46 30.50 613,667 -0.20(-0.65%)
Dec 18, 2014 30.80 30.84 30.55 30.70 282,901 +0.25(+0.82%)
Dec 17, 2014 29.47 30.48 29.47 30.45 502,991 +0.98(+3.33%)
Dec 16, 2014 29.03 30.29 28.96 29.47 563,815 +0.43(+1.48%)
Dec 15, 2014 29.77 29.79 28.38 29.04 500,565 -0.54(-1.83%)
Dec 12, 2014 30.50 30.85 29.47 29.58 646,118 -1.36(-4.40%)
Dec 11, 2014 28.92 31.21 28.67 30.94 1,304,398 +2.15(+7.47%)
Dec 10, 2014 27.81 28.85 27.72 28.79 1,037,932 +0.99(+3.56%)
Dec 09, 2014 27.86 27.98 27.68 27.80 547,869 -0.24(-0.86%)
Dec 08, 2014 28.45 28.60 28.03 28.04 258,961 -0.54(-1.89%)
Dec 05, 2014 28.60 28.90 28.35 28.58 371,742 -0.07(-0.24%)
Dec 04, 2014 29.19 29.26 28.58 28.65 363,426 -0.47(-1.61%)
Dec 03, 2014 28.85 29.30 28.51 29.12 321,204 +0.40(+1.39%)
Dec 02, 2014 28.42 28.83 28.25 28.72 372,558 +0.37(+1.31%)
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.