B&G Foods Holdings (NY: BGS )

30.07 USD +0.18 (+0.60%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 38.90 39.32 38.15 38.70 878,767 -0.20(-0.51%)
Nov 29, 2017 37.30 39.15 37.10 38.90 1,546,407 +1.50(+4.01%)
Nov 28, 2017 36.55 37.50 36.24 37.40 823,717 +1.00(+2.75%)
Nov 27, 2017 36.15 36.45 35.90 36.40 459,802 +0.15(+0.41%)
Nov 24, 2017 36.30 36.45 36.05 36.25 265,736 +0.00(+0.00%)
Nov 22, 2017 35.85 36.40 35.75 36.25 548,746 +0.30(+0.83%)
Nov 21, 2017 36.25 36.80 35.69 35.95 991,596 -0.40(-1.10%)
Nov 20, 2017 36.25 36.60 35.70 36.35 761,239 +0.00(+0.00%)
Nov 17, 2017 35.95 36.35 35.65 36.35 1,018,779 +0.40(+1.11%)
Nov 16, 2017 34.85 35.95 34.55 35.95 1,213,259 +1.80(+5.27%)
Nov 15, 2017 34.35 34.55 32.95 34.15 1,358,790 -0.25(-0.73%)
Nov 14, 2017 33.60 34.45 33.50 34.40 966,369 +0.85(+2.53%)
Nov 13, 2017 33.45 34.00 33.35 33.55 824,394 +0.20(+0.60%)
Nov 10, 2017 33.20 33.45 32.90 33.35 1,474,843 +0.15(+0.45%)
Nov 09, 2017 32.95 33.45 32.90 33.20 648,099 +0.25(+0.76%)
Nov 08, 2017 32.50 33.25 32.30 32.95 1,237,220 +0.50(+1.54%)
Nov 07, 2017 32.90 33.25 32.35 32.45 847,682 -0.45(-1.37%)
Nov 06, 2017 33.60 33.63 32.30 32.90 1,077,944 -0.70(-2.08%)
Nov 03, 2017 32.65 34.20 32.65 33.60 1,600,456 +0.90(+2.75%)
Nov 02, 2017 35.75 35.95 32.45 32.70 2,698,343 -3.15(-8.79%)
Nov 01, 2017 36.35 36.75 34.75 35.85 4,594,252 +4.05(+12.74%)
Oct 31, 2017 32.60 33.00 31.65 31.80 2,302,111 -0.65(-2.00%)
Oct 30, 2017 33.15 33.35 32.12 32.45 1,994,716 -0.85(-2.55%)
Oct 27, 2017 33.15 33.35 32.33 33.30 1,309,227 +0.40(+1.22%)
Oct 26, 2017 32.90 33.25 32.65 32.90 1,037,691 +0.05(+0.15%)
Oct 25, 2017 32.50 33.25 32.30 32.85 909,754 +0.45(+1.39%)
Oct 24, 2017 32.85 32.95 32.15 32.40 924,377 -0.30(-0.92%)
Oct 23, 2017 32.70 32.90 32.55 32.70 637,801 -0.10(-0.30%)
Oct 20, 2017 32.85 32.95 32.25 32.80 651,218 +0.20(+0.61%)
Oct 19, 2017 32.65 32.70 32.35 32.60 546,126 -0.05(-0.15%)
Oct 18, 2017 32.20 32.70 32.05 32.65 743,180 +0.40(+1.24%)
Oct 17, 2017 32.40 32.65 32.10 32.25 568,336 -0.30(-0.92%)
Oct 16, 2017 32.35 32.60 32.05 32.55 594,008 +0.00(+0.00%)
Oct 13, 2017 32.65 32.75 32.35 32.55 795,776 +0.00(+0.00%)
Oct 12, 2017 31.75 32.55 31.60 32.55 740,713 +0.80(+2.52%)
Oct 11, 2017 31.85 32.05 31.60 31.75 566,337 -0.05(-0.16%)
Oct 10, 2017 31.90 32.30 31.65 31.80 571,386 +0.20(+0.63%)
Oct 09, 2017 32.55 32.55 31.60 31.60 995,822 -0.90(-2.77%)
Oct 06, 2017 32.55 32.70 32.20 32.50 886,073 -0.05(-0.15%)
Oct 05, 2017 32.65 32.75 32.45 32.55 806,104 +0.05(+0.15%)
Oct 04, 2017 32.55 32.60 32.00 32.50 1,027,137 +0.05(+0.15%)
Oct 03, 2017 32.55 32.60 32.10 32.45 827,950 +0.15(+0.46%)
Oct 02, 2017 31.75 32.55 31.51 32.30 1,173,806 +0.45(+1.41%)
Sep 29, 2017 31.45 31.97 31.30 31.85 1,494,214 +1.00(+3.24%)
Sep 28, 2017 31.40 31.65 30.55 30.85 1,655,366 -0.90(-2.83%)
Sep 27, 2017 31.00 31.90 30.62 31.75 1,265,380 +0.80(+2.58%)
Sep 26, 2017 30.65 31.30 30.55 30.95 886,146 +0.20(+0.65%)
Sep 25, 2017 30.10 30.85 29.90 30.75 1,186,600 +0.70(+2.33%)
Sep 22, 2017 29.95 30.55 29.95 30.05 1,026,422 +0.20(+0.67%)
Sep 21, 2017 30.00 30.10 29.55 29.85 1,296,413 -0.15(-0.50%)
Sep 20, 2017 30.60 30.70 29.50 30.00 2,317,731 -0.75(-2.44%)
Sep 19, 2017 31.75 31.80 30.55 30.75 1,343,412 -1.00(-3.15%)
Sep 18, 2017 31.25 32.25 31.20 31.75 1,211,499 +0.35(+1.11%)
Sep 15, 2017 31.10 31.48 30.75 31.40 1,054,281 +0.40(+1.29%)
Sep 14, 2017 31.55 31.60 30.90 31.00 1,175,455 -0.55(-1.74%)
Sep 13, 2017 31.45 32.15 31.40 31.55 1,156,795 +0.15(+0.48%)
Sep 12, 2017 31.65 31.72 31.25 31.40 703,886 -0.35(-1.10%)
Sep 11, 2017 31.95 32.10 31.65 31.75 702,744 +0.20(+0.63%)
Sep 08, 2017 31.95 32.22 31.50 31.55 746,255 -0.45(-1.41%)
Sep 07, 2017 32.45 32.62 31.90 32.00 884,949 -0.45(-1.39%)
Sep 06, 2017 31.15 32.80 31.05 32.45 1,466,067 +1.35(+4.34%)
Sep 05, 2017 31.10 31.60 30.90 31.10 1,257,275 +0.00(+0.00%)
Sep 01, 2017 30.65 31.40 30.50 31.10 1,145,912 +0.60(+1.97%)
Aug 31, 2017 30.60 30.85 30.25 30.50 1,279,818 -0.25(-0.81%)
Aug 30, 2017 30.65 30.85 30.45 30.75 537,811 +0.20(+0.65%)
Aug 29, 2017 30.65 30.85 30.40 30.55 557,605 -0.20(-0.65%)
Aug 28, 2017 31.15 31.25 30.35 30.75 1,007,297 -0.25(-0.81%)
Aug 25, 2017 31.40 31.45 30.80 31.00 789,913 -0.30(-0.96%)
Aug 24, 2017 32.10 32.65 31.12 31.30 1,145,533 -0.85(-2.64%)
Aug 23, 2017 33.25 33.30 31.85 32.15 953,391 +0.20(+0.63%)
Aug 22, 2017 31.55 32.00 31.20 31.95 660,584 +0.50(+1.59%)
Aug 21, 2017 31.50 31.70 31.05 31.45 560,189 +0.05(+0.16%)
Aug 18, 2017 31.55 31.65 30.80 31.40 1,263,281 -0.30(-0.95%)
Aug 17, 2017 31.60 32.35 31.55 31.70 660,032 +0.05(+0.16%)
Aug 16, 2017 31.40 32.25 31.35 31.65 820,774 +0.10(+0.32%)
Aug 15, 2017 31.95 31.95 31.50 31.55 565,028 -0.40(-1.25%)
Aug 14, 2017 32.55 33.03 31.92 31.95 1,113,862 -0.65(-1.99%)
Aug 11, 2017 31.30 32.88 31.00 32.60 1,094,644 +0.95(+3.00%)
Aug 10, 2017 31.10 31.75 30.95 31.65 903,946 +0.40(+1.28%)
Aug 09, 2017 31.30 31.40 31.00 31.25 900,067 -0.20(-0.64%)
Aug 08, 2017 32.50 32.80 31.35 31.45 1,194,490 -1.25(-3.82%)
Aug 07, 2017 32.35 33.05 32.35 32.70 1,311,910 +0.60(+1.87%)
Aug 04, 2017 33.50 34.26 31.15 32.10 4,160,787 -3.05(-8.68%)
Aug 03, 2017 35.20 35.60 34.60 35.15 1,303,968 -0.10(-0.28%)
Aug 02, 2017 35.95 35.95 34.95 35.25 883,953 -0.35(-0.98%)
Aug 01, 2017 36.35 36.35 35.50 35.60 814,940 -0.65(-1.79%)
Jul 31, 2017 36.05 36.45 35.95 36.25 593,273 +0.20(+0.55%)
Jul 28, 2017 36.50 36.60 35.75 36.05 599,388 -0.55(-1.50%)
Jul 27, 2017 36.70 36.70 36.30 36.60 547,368 +0.05(+0.14%)
Jul 26, 2017 37.10 37.39 36.30 36.55 873,379 -0.40(-1.08%)
Jul 25, 2017 36.40 37.05 36.30 36.95 830,063 +0.55(+1.51%)
Jul 24, 2017 37.20 37.24 36.10 36.40 932,727 -0.85(-2.28%)
Jul 21, 2017 37.50 37.50 36.88 37.25 1,050,308 +0.00(+0.00%)
Jul 20, 2017 37.10 37.45 36.47 37.25 1,288,769 +1.45(+4.05%)
Jul 19, 2017 35.45 36.15 35.30 35.80 1,221,517 +0.40(+1.13%)
Jul 18, 2017 35.40 35.50 35.10 35.40 1,039,367 +0.05(+0.14%)
Jul 17, 2017 34.40 35.40 34.30 35.35 1,260,610 +1.05(+3.06%)
Jul 14, 2017 33.45 34.40 33.40 34.30 690,573 +1.00(+3.00%)
Jul 13, 2017 33.60 33.75 33.10 33.30 1,264,120 -0.20(-0.60%)
Jul 12, 2017 33.75 34.30 33.20 33.50 1,279,319 +0.00(+0.00%)
Jul 11, 2017 33.50 33.70 33.05 33.50 869,293 +0.00(+0.00%)
Jul 10, 2017 34.30 34.55 33.25 33.50 1,121,697 -0.95(-2.76%)
Jul 07, 2017 35.40 35.40 34.28 34.45 918,698 -0.80(-2.27%)
Jul 06, 2017 35.20 35.45 34.92 35.25 806,859 +0.05(+0.14%)
Jul 05, 2017 36.05 36.40 35.15 35.20 696,634 -0.80(-2.22%)
Jul 03, 2017 35.70 36.25 35.70 36.00 384,522 +0.40(+1.12%)
Jun 30, 2017 35.75 35.92 35.45 35.60 935,793 +0.05(+0.14%)
Jun 29, 2017 36.00 36.35 35.45 35.55 592,793 -0.60(-1.66%)
Jun 28, 2017 36.05 36.72 35.80 36.15 735,042 -0.30(-0.82%)
Jun 27, 2017 36.90 37.20 36.45 36.45 710,879 -0.50(-1.35%)
Jun 26, 2017 37.30 37.60 36.90 36.95 589,038 -0.20(-0.54%)
Jun 23, 2017 36.75 37.30 36.74 37.15 854,453 +0.55(+1.50%)
Jun 22, 2017 36.30 37.20 36.25 36.60 593,766 +0.35(+0.97%)
Jun 21, 2017 36.80 37.05 36.15 36.25 531,093 -0.50(-1.36%)
Jun 20, 2017 37.05 37.45 36.65 36.75 805,331 -0.20(-0.54%)
Jun 19, 2017 36.90 37.10 36.42 36.95 1,024,726 +0.15(+0.41%)
Jun 16, 2017 39.15 39.53 36.60 36.80 2,310,645 -2.85(-7.19%)
Jun 15, 2017 40.40 40.45 39.35 39.65 656,367 -0.80(-1.98%)
Jun 14, 2017 40.60 40.90 40.20 40.45 461,081 -0.15(-0.37%)
Jun 13, 2017 40.45 41.00 40.25 40.60 457,938 +0.25(+0.62%)
Jun 12, 2017 40.15 40.51 40.10 40.35 443,084 +0.20(+0.50%)
Jun 09, 2017 39.75 40.25 39.50 40.15 466,356 +0.45(+1.13%)
Jun 08, 2017 40.20 40.20 39.40 39.70 519,444 -0.45(-1.12%)
Jun 07, 2017 39.65 40.25 39.65 40.15 542,491 +0.50(+1.26%)
Jun 06, 2017 40.65 40.68 39.58 39.65 684,234 -1.00(-2.46%)
Jun 05, 2017 40.15 40.80 39.91 40.65 540,533 +0.50(+1.25%)
Jun 02, 2017 40.90 41.20 39.90 40.15 856,173 -0.70(-1.71%)
Jun 01, 2017 40.70 40.85 39.95 40.85 658,506 +0.30(+0.74%)
May 31, 2017 40.30 40.60 39.85 40.55 355,480 +0.45(+1.12%)
May 30, 2017 40.20 40.45 39.80 40.10 273,494 -0.10(-0.25%)
May 26, 2017 40.35 40.55 40.05 40.20 369,847 -0.10(-0.25%)
May 25, 2017 40.80 40.90 40.30 40.30 385,434 -0.25(-0.62%)
May 24, 2017 40.25 40.65 40.25 40.55 554,837 +0.45(+1.12%)
May 23, 2017 40.55 40.60 40.05 40.10 492,240 -0.25(-0.62%)
May 22, 2017 39.90 40.50 39.70 40.35 336,632 +0.60(+1.51%)
May 19, 2017 39.50 40.00 39.45 39.75 415,880 +0.25(+0.63%)
May 18, 2017 39.60 39.95 39.35 39.50 992,247 -0.95(-2.35%)
May 17, 2017 40.35 40.50 39.85 40.45 752,704 +0.10(+0.25%)
May 16, 2017 40.85 41.00 40.35 40.35 605,947 -0.45(-1.10%)
May 15, 2017 40.55 41.05 40.55 40.80 463,164 +0.20(+0.49%)
May 12, 2017 40.40 41.10 40.20 40.60 611,502 +0.15(+0.37%)
May 11, 2017 40.25 40.60 39.85 40.45 803,273 -0.15(-0.37%)
May 10, 2017 40.45 41.10 40.40 40.60 604,864 +0.15(+0.37%)
May 09, 2017 40.10 40.60 39.92 40.45 776,488 +0.25(+0.62%)
May 08, 2017 39.80 40.75 39.55 40.20 830,730 +0.25(+0.63%)
May 05, 2017 42.20 43.10 39.10 39.95 2,031,662 +0.00(+0.00%)
May 04, 2017 40.45 40.83 39.80 39.95 1,118,951 -0.40(-0.99%)
May 03, 2017 41.25 41.25 39.67 40.35 777,983 -0.90(-2.18%)
May 02, 2017 41.25 41.45 40.60 41.25 970,864 +0.05(+0.12%)
May 01, 2017 42.10 42.15 41.15 41.20 391,202 -0.80(-1.90%)
Apr 28, 2017 42.30 42.30 41.70 42.00 415,660 -0.25(-0.59%)
Apr 27, 2017 42.10 42.30 41.62 42.25 497,264 +0.40(+0.96%)
Apr 26, 2017 42.20 42.25 41.55 41.85 649,003 -0.15(-0.36%)
Apr 25, 2017 41.95 42.25 41.65 42.00 488,980 +0.40(+0.96%)
Apr 24, 2017 42.90 42.95 41.55 41.60 542,066 -0.90(-2.12%)
Apr 21, 2017 42.05 42.90 41.90 42.50 770,769 +0.45(+1.07%)
Apr 20, 2017 42.10 42.35 41.80 42.05 556,149 +0.15(+0.36%)
Apr 19, 2017 41.60 42.25 41.50 41.90 1,032,471 +0.50(+1.21%)
Apr 18, 2017 40.55 41.50 40.50 41.40 804,538 +0.80(+1.97%)
Apr 17, 2017 39.70 40.65 39.50 40.60 589,301 +0.90(+2.27%)
Apr 13, 2017 39.55 39.90 39.45 39.70 455,194 -0.05(-0.13%)
Apr 12, 2017 39.95 40.00 39.62 39.75 452,842 -0.20(-0.50%)
Apr 11, 2017 39.65 40.00 39.55 39.95 426,452 +0.25(+0.63%)
Apr 10, 2017 39.45 39.75 39.30 39.70 326,914 +0.20(+0.51%)
Apr 07, 2017 39.15 39.65 39.05 39.50 423,906 +0.45(+1.15%)
Apr 06, 2017 38.95 39.45 38.60 39.05 649,740 +0.05(+0.13%)
Apr 05, 2017 39.75 39.75 38.95 39.00 803,313 -0.70(-1.76%)
Apr 04, 2017 39.95 39.95 39.60 39.70 822,468 -0.25(-0.63%)
Apr 03, 2017 40.25 40.45 39.67 39.95 774,166 -0.30(-0.75%)
Mar 31, 2017 40.70 41.05 40.20 40.25 837,625 -0.40(-0.98%)
Mar 30, 2017 41.70 41.75 40.60 40.65 638,462 -1.05(-2.52%)
Mar 29, 2017 40.75 41.70 40.75 41.70 638,106 +0.35(+0.85%)
Mar 28, 2017 40.70 41.60 40.50 41.35 846,683 +0.70(+1.72%)
Mar 27, 2017 40.65 40.85 40.32 40.65 581,465 +0.00(+0.00%)
Mar 24, 2017 40.50 40.80 40.15 40.65 826,958 +0.30(+0.74%)
Mar 23, 2017 40.25 40.70 40.05 40.35 554,277 +0.15(+0.37%)
Mar 22, 2017 40.75 40.85 40.10 40.20 667,636 -0.40(-0.99%)
Mar 21, 2017 41.00 41.10 40.40 40.60 514,691 -0.35(-0.85%)
Mar 20, 2017 41.15 41.60 40.90 40.95 540,651 -0.05(-0.12%)
Mar 17, 2017 40.00 41.20 40.00 41.00 2,004,944 +1.60(+4.06%)
Mar 16, 2017 41.40 41.40 38.85 39.40 3,110,248 -2.65(-6.30%)
Mar 15, 2017 41.70 42.20 41.35 42.05 571,318 +0.45(+1.08%)
Mar 14, 2017 41.75 41.88 41.50 41.60 268,338 -0.20(-0.48%)
Mar 13, 2017 42.05 42.25 41.45 41.80 417,789 -0.25(-0.59%)
Mar 10, 2017 41.90 42.15 41.80 42.05 427,817 +0.40(+0.96%)
Mar 09, 2017 41.00 41.80 41.00 41.65 518,063 +0.60(+1.46%)
Mar 08, 2017 41.78 42.10 40.95 41.05 657,592 -0.85(-2.03%)
Mar 07, 2017 41.95 42.25 41.55 41.90 533,142 -0.30(-0.71%)
Mar 06, 2017 42.10 42.45 41.28 42.20 872,513 +0.00(+0.00%)
Mar 03, 2017 42.50 42.57 42.10 42.20 567,207 -0.25(-0.59%)
Mar 02, 2017 42.60 42.75 42.15 42.45 596,339 -0.15(-0.35%)
Mar 01, 2017 42.75 43.00 42.55 42.60 862,195 +0.10(+0.24%)
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%)
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.