B&G Foods Holdings (NY: BGS )

28.21 USD -2.19 (-7.20%)
Official Closing Price Updated: 7:57 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 14.00 15.49 13.90 14.80 4,355,500 +0.52(+3.64%)
Feb 27, 2020 15.36 15.56 14.25 14.28 3,597,183 -1.47(-9.33%)
Feb 26, 2020 14.06 15.99 13.85 15.75 7,926,075 +2.97(+23.24%)
Feb 25, 2020 13.25 13.38 12.70 12.78 2,006,273 -0.31(-2.37%)
Feb 24, 2020 13.49 13.58 12.97 13.09 2,377,604 -0.62(-4.52%)
Feb 21, 2020 13.81 14.11 13.70 13.71 1,369,300 -0.10(-0.72%)
Feb 20, 2020 13.74 14.05 13.74 13.81 1,448,056 +0.16(+1.17%)
Feb 19, 2020 13.90 14.30 13.61 13.65 2,042,823 -0.16(-1.16%)
Feb 18, 2020 13.63 13.89 13.44 13.81 1,508,333 +0.19(+1.40%)
Feb 14, 2020 13.60 13.89 13.51 13.62 1,148,000 -0.01(-0.07%)
Feb 13, 2020 13.94 14.13 13.61 13.63 1,245,614 -0.31(-2.22%)
Feb 12, 2020 14.14 14.38 13.94 13.94 1,217,847 -0.16(-1.13%)
Feb 11, 2020 13.90 14.54 13.85 14.10 1,834,851 +0.27(+1.95%)
Feb 10, 2020 14.42 14.50 13.80 13.83 1,779,814 -0.58(-4.02%)
Feb 07, 2020 14.54 14.74 14.40 14.41 1,179,100 -0.04(-0.28%)
Feb 06, 2020 15.27 15.58 14.32 14.45 2,096,043 -0.80(-5.25%)
Feb 05, 2020 14.89 15.49 14.89 15.25 1,347,824 +0.33(+2.21%)
Feb 04, 2020 15.40 15.42 14.91 14.92 1,747,943 -0.45(-2.93%)
Feb 03, 2020 16.01 16.14 15.34 15.37 1,450,133 -0.69(-4.30%)
Jan 31, 2020 16.13 16.34 16.04 16.06 789,800 -0.18(-1.11%)
Jan 30, 2020 16.13 16.25 15.96 16.24 656,251 +0.18(+1.12%)
Jan 29, 2020 16.18 16.23 15.90 16.06 806,552 -0.09(-0.56%)
Jan 28, 2020 16.58 16.80 16.12 16.15 1,600,865 -0.38(-2.30%)
Jan 27, 2020 16.24 16.66 16.08 16.53 1,763,310 +0.18(+1.10%)
Jan 24, 2020 16.41 16.41 16.20 16.35 701,200 +0.01(+0.06%)
Jan 23, 2020 16.13 16.35 15.90 16.34 1,082,212 +0.08(+0.49%)
Jan 22, 2020 15.97 16.36 15.95 16.26 924,184 +0.22(+1.37%)
Jan 21, 2020 15.78 16.20 15.63 16.04 1,570,248 +0.36(+2.30%)
Jan 17, 2020 15.40 15.89 15.40 15.68 1,919,900 +0.27(+1.75%)
Jan 16, 2020 15.80 15.91 15.38 15.41 2,382,429 -0.39(-2.47%)
Jan 15, 2020 16.20 16.28 15.45 15.80 3,089,682 -0.59(-3.60%)
Jan 14, 2020 16.41 16.43 16.05 16.39 1,032,084 -0.02(-0.12%)
Jan 13, 2020 16.50 16.61 16.39 16.41 1,311,980 -0.08(-0.49%)
Jan 10, 2020 16.35 16.71 16.35 16.49 994,200 +0.14(+0.86%)
Jan 09, 2020 16.50 16.60 16.23 16.35 1,391,061 -0.16(-0.97%)
Jan 08, 2020 16.75 16.76 16.42 16.51 1,515,271 -0.26(-1.55%)
Jan 07, 2020 17.30 17.45 16.68 16.77 1,481,318 -0.61(-3.51%)
Jan 06, 2020 17.56 17.75 17.38 17.38 1,315,957 -0.24(-1.36%)
Jan 03, 2020 17.39 17.64 17.27 17.62 1,105,400 +0.15(+0.86%)
Jan 02, 2020 17.99 18.09 17.35 17.47 1,132,429 -0.46(-2.57%)
Dec 31, 2019 17.44 18.01 17.43 17.93 1,494,100 +0.39(+2.22%)
Dec 30, 2019 17.66 17.86 17.35 17.54 1,468,275 -0.68(-3.73%)
Dec 27, 2019 17.98 18.22 17.86 18.22 1,280,900 +0.41(+2.30%)
Dec 26, 2019 18.19 18.28 17.75 17.81 1,141,664 -0.41(-2.25%)
Dec 24, 2019 17.83 18.27 17.80 18.22 603,200 +0.44(+2.47%)
Dec 23, 2019 18.25 18.25 17.69 17.78 994,905 -0.14(-0.78%)
Dec 20, 2019 17.70 17.94 17.56 17.92 2,673,300 +0.26(+1.47%)
Dec 19, 2019 17.29 17.66 17.29 17.66 978,733 +0.37(+2.14%)
Dec 18, 2019 17.25 17.43 16.87 17.29 1,173,320 +0.09(+0.52%)
Dec 17, 2019 17.18 17.35 17.07 17.20 870,198 -0.03(-0.17%)
Dec 16, 2019 16.67 17.41 16.67 17.23 1,004,247 +0.53(+3.17%)
Dec 13, 2019 17.17 17.23 16.68 16.70 809,900 -0.47(-2.74%)
Dec 12, 2019 17.64 17.73 17.09 17.17 1,352,067 -0.46(-2.61%)
Dec 11, 2019 17.50 17.67 17.32 17.63 1,004,257 +0.17(+0.97%)
Dec 10, 2019 17.34 17.52 17.20 17.46 1,154,625 +0.15(+0.87%)
Dec 09, 2019 17.35 17.69 17.24 17.31 975,080 +0.01(+0.06%)
Dec 06, 2019 16.90 17.31 16.87 17.30 992,600 +0.49(+2.91%)
Dec 05, 2019 16.66 16.85 16.63 16.81 757,632 +0.20(+1.20%)
Dec 04, 2019 16.54 16.74 16.45 16.61 828,824 +0.02(+0.12%)
Dec 03, 2019 16.47 16.65 16.36 16.59 845,995 +0.00(+0.00%)
Dec 02, 2019 16.60 16.76 16.39 16.59 843,686 +0.03(+0.18%)
Nov 29, 2019 16.50 16.75 16.43 16.56 425,600 +0.07(+0.42%)
Nov 27, 2019 15.85 16.50 15.84 16.49 1,024,500 +0.64(+4.04%)
Nov 26, 2019 16.19 16.19 15.82 15.85 902,126 -0.34(-2.10%)
Nov 25, 2019 16.05 16.22 15.98 16.19 819,933 +0.15(+0.94%)
Nov 22, 2019 16.10 16.20 15.91 16.04 693,500 -0.02(-0.12%)
Nov 21, 2019 16.28 16.33 15.95 16.06 855,972 -0.22(-1.35%)
Nov 20, 2019 15.87 16.31 15.75 16.28 1,018,586 +0.33(+2.07%)
Nov 19, 2019 16.39 16.39 15.93 15.95 849,104 -0.33(-2.03%)
Nov 18, 2019 16.38 16.49 16.16 16.28 1,030,176 -0.07(-0.43%)
Nov 15, 2019 16.07 16.37 15.87 16.35 1,053,500 +0.29(+1.81%)
Nov 14, 2019 16.26 16.35 15.96 16.06 943,874 -0.23(-1.41%)
Nov 13, 2019 16.23 16.30 15.86 16.29 1,357,593 +0.07(+0.43%)
Nov 12, 2019 16.26 16.40 15.95 16.22 1,602,653 -0.07(-0.43%)
Nov 11, 2019 17.03 17.05 16.25 16.29 1,270,366 -0.88(-5.13%)
Nov 08, 2019 17.09 17.36 16.97 17.17 875,900 +0.09(+0.53%)
Nov 07, 2019 17.27 17.75 16.99 17.08 1,525,029 -0.16(-0.93%)
Nov 06, 2019 17.30 17.54 16.63 17.24 1,997,202 -0.05(-0.29%)
Nov 05, 2019 16.59 17.80 16.56 17.29 2,846,788 +0.73(+4.41%)
Nov 04, 2019 15.95 16.65 15.95 16.56 1,715,715 +0.58(+3.63%)
Nov 01, 2019 15.35 16.26 14.20 15.98 3,030,800 +0.43(+2.77%)
Oct 31, 2019 15.50 15.59 15.30 15.55 1,726,116 +0.16(+1.04%)
Oct 30, 2019 16.10 16.25 15.32 15.39 1,443,376 -0.36(-2.29%)
Oct 29, 2019 15.40 15.89 15.21 15.75 1,527,423 +0.35(+2.27%)
Oct 28, 2019 15.94 15.98 15.39 15.40 1,565,167 -0.54(-3.39%)
Oct 25, 2019 16.04 16.06 15.82 15.94 875,100 -0.10(-0.62%)
Oct 24, 2019 16.60 16.66 15.88 16.04 1,381,906 -0.55(-3.32%)
Oct 23, 2019 16.34 16.61 16.17 16.59 1,263,693 +0.26(+1.59%)
Oct 22, 2019 16.24 16.37 15.72 16.33 1,257,388 +0.17(+1.05%)
Oct 21, 2019 16.30 16.53 16.13 16.16 1,452,010 -0.15(-0.92%)
Oct 18, 2019 16.31 16.42 16.23 16.31 1,401,100 -0.09(-0.55%)
Oct 17, 2019 16.52 16.60 16.33 16.40 1,154,102 -0.09(-0.55%)
Oct 16, 2019 16.50 16.74 16.27 16.49 2,025,947 -0.07(-0.42%)
Oct 15, 2019 16.88 16.88 16.52 16.56 2,012,348 -0.25(-1.49%)
Oct 14, 2019 16.69 16.89 16.45 16.81 1,202,534 +0.13(+0.78%)
Oct 11, 2019 16.58 17.00 16.55 16.68 942,400 +0.10(+0.60%)
Oct 10, 2019 16.37 16.74 16.36 16.58 1,084,977 +0.27(+1.66%)
Oct 09, 2019 16.77 16.85 16.21 16.31 2,549,107 -0.53(-3.15%)
Oct 08, 2019 17.28 17.51 16.73 16.84 1,952,409 -0.37(-2.15%)
Oct 07, 2019 18.13 18.13 17.07 17.21 2,479,896 -1.02(-5.60%)
Oct 04, 2019 18.57 18.71 17.80 18.23 1,262,800 -0.40(-2.15%)
Oct 03, 2019 18.61 18.78 18.37 18.63 562,908 +0.07(+0.38%)
Oct 02, 2019 18.75 18.79 18.30 18.56 910,807 -0.20(-1.07%)
Oct 01, 2019 18.75 18.90 18.12 18.76 1,490,646 -0.15(-0.79%)
Sep 30, 2019 19.11 19.18 18.75 18.91 907,953 -0.27(-1.41%)
Sep 27, 2019 19.46 19.64 19.08 19.18 994,600 -0.69(-3.47%)
Sep 26, 2019 20.03 20.11 19.68 19.87 974,282 -0.07(-0.35%)
Sep 25, 2019 20.10 20.28 19.78 19.94 993,309 -0.06(-0.30%)
Sep 24, 2019 19.76 20.00 19.63 20.00 1,124,942 +0.35(+1.78%)
Sep 23, 2019 19.58 19.96 19.33 19.65 710,730 +0.09(+0.46%)
Sep 20, 2019 19.09 19.59 19.02 19.56 1,233,600 +0.58(+3.06%)
Sep 19, 2019 19.14 19.28 18.91 18.98 932,424 -0.08(-0.42%)
Sep 18, 2019 19.70 19.86 18.93 19.06 1,239,216 -0.61(-3.10%)
Sep 17, 2019 19.36 19.95 19.26 19.67 955,003 -0.13(-0.66%)
Sep 16, 2019 19.90 20.07 19.53 19.80 1,008,050 -0.14(-0.70%)
Sep 13, 2019 19.57 20.07 19.51 19.94 947,300 +0.36(+1.84%)
Sep 12, 2019 19.89 19.96 19.34 19.58 1,191,571 -0.20(-1.01%)
Sep 11, 2019 19.35 19.89 19.12 19.78 1,512,186 +0.30(+1.54%)
Sep 10, 2019 19.00 19.67 18.86 19.48 1,287,648 +0.46(+2.42%)
Sep 09, 2019 18.35 19.17 18.32 19.02 1,684,280 +0.57(+3.09%)
Sep 06, 2019 17.89 18.62 17.89 18.45 1,763,100 +0.56(+3.13%)
Sep 05, 2019 17.29 17.98 17.21 17.89 1,087,490 +0.62(+3.59%)
Sep 04, 2019 17.27 17.59 17.15 17.27 1,196,092 +0.02(+0.12%)
Sep 03, 2019 16.98 17.37 16.70 17.25 1,462,499 +0.32(+1.89%)
Aug 30, 2019 18.08 18.25 16.85 16.93 2,343,400 -1.33(-7.28%)
Aug 29, 2019 17.92 18.31 17.84 18.26 1,027,979 +0.43(+2.41%)
Aug 28, 2019 17.76 18.12 17.74 17.83 1,291,086 +0.02(+0.11%)
Aug 27, 2019 18.12 18.53 17.62 17.81 1,523,644 -0.30(-1.66%)
Aug 26, 2019 17.81 18.22 17.75 18.11 1,763,449 +0.39(+2.20%)
Aug 23, 2019 17.99 18.24 17.66 17.72 1,491,900 -0.27(-1.50%)
Aug 22, 2019 18.08 18.10 17.50 17.99 2,372,314 -0.09(-0.50%)
Aug 21, 2019 18.55 18.74 17.91 18.08 1,961,818 -0.56(-3.00%)
Aug 20, 2019 19.70 19.70 18.50 18.64 2,004,175 -0.67(-3.47%)
Aug 19, 2019 19.28 19.43 19.10 19.31 695,351 +0.05(+0.26%)
Aug 16, 2019 19.11 19.36 18.99 19.26 592,200 +0.18(+0.94%)
Aug 15, 2019 18.70 19.17 18.67 19.08 834,880 +0.45(+2.42%)
Aug 14, 2019 18.81 19.05 18.50 18.63 1,229,252 -0.28(-1.48%)
Aug 13, 2019 18.91 19.21 18.78 18.91 831,906 -0.02(-0.11%)
Aug 12, 2019 19.05 19.06 18.67 18.93 1,076,419 -0.16(-0.84%)
Aug 09, 2019 19.57 19.64 19.08 19.09 995,900 -0.53(-2.70%)
Aug 08, 2019 19.63 19.86 19.53 19.62 990,871 -0.27(-1.36%)
Aug 07, 2019 20.12 20.12 19.45 19.89 1,586,362 -0.08(-0.40%)
Aug 06, 2019 19.74 20.13 19.45 19.97 1,352,897 -0.03(-0.15%)
Aug 05, 2019 20.00 20.57 19.71 20.00 2,084,161 +0.03(+0.15%)
Aug 02, 2019 19.40 20.68 19.05 19.97 4,749,500 +2.07(+11.56%)
Aug 01, 2019 18.50 18.55 17.87 17.90 2,066,155 -0.38(-2.08%)
Jul 31, 2019 18.35 18.60 18.13 18.28 1,154,380 -0.06(-0.33%)
Jul 30, 2019 18.49 18.60 18.21 18.34 998,960 -0.08(-0.43%)
Jul 29, 2019 18.32 18.48 17.89 18.42 1,567,846 +0.19(+1.04%)
Jul 26, 2019 18.06 18.43 17.76 18.23 1,356,600 +0.30(+1.67%)
Jul 25, 2019 18.10 18.49 17.90 17.93 1,810,724 -0.19(-1.05%)
Jul 24, 2019 18.22 18.88 18.03 18.12 1,909,880 -0.31(-1.68%)
Jul 23, 2019 18.88 18.97 18.33 18.43 2,351,001 -0.40(-2.12%)
Jul 22, 2019 19.38 19.43 18.73 18.83 1,754,147 -0.45(-2.33%)
Jul 19, 2019 20.16 20.25 19.13 19.28 1,785,900 -1.07(-5.26%)
Jul 18, 2019 20.25 20.41 19.89 20.35 558,066 +0.10(+0.49%)
Jul 17, 2019 20.40 20.40 20.13 20.25 616,910 -0.18(-0.88%)
Jul 16, 2019 20.25 20.72 20.25 20.43 549,393 +0.11(+0.54%)
Jul 15, 2019 20.07 20.49 19.87 20.32 794,288 +0.24(+1.20%)
Jul 12, 2019 20.32 20.48 20.06 20.08 658,900 -0.34(-1.67%)
Jul 11, 2019 20.60 20.71 20.19 20.42 749,726 -0.24(-1.16%)
Jul 10, 2019 20.72 20.79 20.57 20.66 905,804 +0.07(+0.34%)
Jul 09, 2019 21.07 21.15 20.56 20.59 759,686 -0.50(-2.37%)
Jul 08, 2019 21.35 21.57 20.97 21.09 496,603 -0.33(-1.54%)
Jul 05, 2019 20.87 21.47 20.77 21.42 680,800 +0.62(+2.98%)
Jul 03, 2019 20.75 20.94 20.69 20.80 443,800 +0.11(+0.53%)
Jul 02, 2019 20.57 20.73 20.42 20.69 733,040 +0.09(+0.44%)
Jul 01, 2019 20.79 21.10 20.45 20.60 885,182 -0.20(-0.96%)
Jun 28, 2019 20.80 21.12 20.76 20.80 841,600 +0.01(+0.05%)
Jun 27, 2019 20.28 21.08 20.17 20.79 891,772 +0.05(+0.24%)
Jun 26, 2019 21.74 22.18 20.50 20.74 2,244,697 -1.00(-4.60%)
Jun 25, 2019 21.54 22.46 21.24 21.74 1,753,952 +0.28(+1.30%)
Jun 24, 2019 21.10 21.75 20.45 21.46 1,861,107 +0.54(+2.58%)
Jun 21, 2019 21.93 22.11 20.90 20.92 1,957,300 -1.03(-4.69%)
Jun 20, 2019 22.68 22.81 21.94 21.95 1,212,411 -0.76(-3.35%)
Jun 19, 2019 22.69 22.92 22.36 22.71 925,693 -0.04(-0.18%)
Jun 18, 2019 22.84 22.88 22.46 22.75 701,877 +0.03(+0.13%)
Jun 17, 2019 22.96 23.00 22.24 22.72 902,404 -0.24(-1.05%)
Jun 14, 2019 23.01 23.09 22.57 22.96 540,000 -0.01(-0.04%)
Jun 13, 2019 22.76 23.05 22.60 22.97 503,973 +0.20(+0.88%)
Jun 12, 2019 23.30 23.30 22.67 22.77 450,140 -0.20(-0.87%)
Jun 11, 2019 22.82 23.23 22.80 22.97 525,582 +0.11(+0.48%)
Jun 10, 2019 23.26 23.33 22.66 22.86 518,814 -0.35(-1.51%)
Jun 07, 2019 23.25 23.45 22.95 23.21 772,100 +0.09(+0.39%)
Jun 06, 2019 23.15 23.28 22.84 23.12 609,980 -0.01(-0.04%)
Jun 05, 2019 22.86 23.25 22.73 23.13 649,062 +0.43(+1.89%)
Jun 04, 2019 22.65 22.81 22.00 22.70 1,151,856 +0.02(+0.09%)
Jun 03, 2019 22.00 22.73 21.91 22.68 1,260,012 +0.73(+3.33%)
May 31, 2019 22.55 22.55 21.10 21.95 2,226,100 -0.67(-2.96%)
May 30, 2019 23.58 23.74 21.94 22.62 1,727,604 -0.99(-4.19%)
May 29, 2019 22.23 23.84 22.10 23.61 3,944,585 +1.40(+6.30%)
May 28, 2019 21.91 22.34 21.70 22.21 860,874 +0.28(+1.28%)
May 24, 2019 21.95 22.19 21.81 21.93 425,800 +0.05(+0.23%)
May 23, 2019 22.20 22.31 21.72 21.88 647,630 -0.40(-1.80%)
May 22, 2019 22.20 22.41 21.97 22.28 696,649 +0.20(+0.91%)
May 21, 2019 22.07 22.23 21.97 22.08 590,165 +0.04(+0.18%)
May 20, 2019 22.25 22.31 21.98 22.04 638,072 -0.21(-0.94%)
May 17, 2019 22.06 22.69 22.03 22.25 861,000 +0.13(+0.59%)
May 16, 2019 22.36 22.58 21.99 22.12 600,111 -0.25(-1.12%)
May 15, 2019 22.23 22.47 22.00 22.37 599,573 +0.23(+1.04%)
May 14, 2019 22.17 22.30 21.97 22.14 757,426 -0.11(-0.49%)
May 13, 2019 22.27 22.45 21.85 22.25 716,700 -0.21(-0.93%)
May 10, 2019 21.94 22.54 21.80 22.46 1,072,200 +0.53(+2.42%)
May 09, 2019 21.54 22.03 21.36 21.93 1,031,208 +0.34(+1.57%)
May 08, 2019 21.84 22.17 21.36 21.59 1,575,961 -0.25(-1.14%)
May 07, 2019 22.43 22.64 21.70 21.84 2,008,930 -0.51(-2.28%)
May 06, 2019 22.85 23.25 22.26 22.35 2,682,360 -0.37(-1.63%)
May 03, 2019 23.46 23.55 22.26 22.72 4,760,900 -2.23(-8.94%)
May 02, 2019 25.32 25.49 24.52 24.95 1,113,235 -0.58(-2.27%)
May 01, 2019 26.13 26.13 25.34 25.53 2,150,024 -0.47(-1.81%)
Apr 30, 2019 25.67 26.09 25.47 26.00 1,825,217 +0.44(+1.72%)
Apr 29, 2019 25.11 25.71 24.96 25.56 1,320,428 +0.48(+1.91%)
Apr 26, 2019 24.65 25.18 24.55 25.08 1,182,300 +0.52(+2.12%)
Apr 25, 2019 24.89 24.90 24.52 24.56 624,499 -0.36(-1.44%)
Apr 24, 2019 24.43 25.11 24.35 24.92 658,746 +0.59(+2.42%)
Apr 23, 2019 24.84 24.92 24.26 24.33 658,666 -0.42(-1.70%)
Apr 22, 2019 24.63 24.87 24.51 24.75 607,531 +0.12(+0.49%)
Apr 18, 2019 24.47 24.70 24.22 24.63 719,900 +0.19(+0.78%)
Apr 17, 2019 24.37 24.51 24.10 24.44 425,598 +0.07(+0.29%)
Apr 16, 2019 24.24 24.94 24.07 24.37 989,124 +0.15(+0.62%)
Apr 15, 2019 24.00 24.55 23.89 24.22 645,455 +0.30(+1.25%)
Apr 12, 2019 24.23 24.24 23.85 23.92 615,300 -0.31(-1.28%)
Apr 11, 2019 24.30 24.38 24.03 24.23 518,877 -0.05(-0.21%)
Apr 10, 2019 24.04 24.49 24.01 24.28 696,477 +0.24(+1.00%)
Apr 09, 2019 23.97 24.17 23.89 24.04 402,914 +0.09(+0.38%)
Apr 08, 2019 23.91 24.31 23.78 23.95 442,764 +0.05(+0.21%)
Apr 05, 2019 23.47 23.93 23.46 23.90 663,800 +0.50(+2.14%)
Apr 04, 2019 23.19 23.69 23.02 23.40 1,123,590 +0.21(+0.91%)
Apr 03, 2019 23.57 23.57 23.05 23.19 993,945 -0.28(-1.19%)
Apr 02, 2019 24.29 24.29 23.21 23.47 999,751 -0.86(-3.53%)
Apr 01, 2019 24.42 24.50 24.05 24.33 1,116,094 -0.09(-0.37%)
Mar 29, 2019 24.39 24.49 24.03 24.42 641,000 +0.07(+0.29%)
Mar 28, 2019 24.52 24.74 24.06 24.35 526,493 -0.57(-2.29%)
Mar 27, 2019 24.64 25.06 24.50 24.92 505,347 +0.31(+1.26%)
Mar 26, 2019 24.75 24.98 24.48 24.61 649,072 -0.14(-0.57%)
Mar 25, 2019 24.63 24.95 24.52 24.75 545,151 +0.11(+0.45%)
Mar 22, 2019 24.81 25.03 24.49 24.64 739,600 -0.11(-0.44%)
Mar 21, 2019 24.40 24.89 24.31 24.75 750,650 +0.44(+1.81%)
Mar 20, 2019 24.23 24.69 24.16 24.31 702,596 +0.02(+0.08%)
Mar 19, 2019 24.22 24.53 24.09 24.29 822,315 +0.11(+0.45%)
Mar 18, 2019 23.75 24.25 23.70 24.18 721,187 +0.43(+1.81%)
Mar 15, 2019 23.97 24.03 23.66 23.75 1,067,100 -0.10(-0.42%)
Mar 14, 2019 23.85 23.96 23.56 23.85 1,009,251 +0.19(+0.80%)
Mar 13, 2019 23.50 23.79 23.46 23.66 817,867 +0.23(+0.98%)
Mar 12, 2019 23.99 24.03 23.40 23.43 881,599 -0.54(-2.25%)
Mar 11, 2019 23.99 24.07 23.24 23.97 949,718 -0.02(-0.08%)
Mar 08, 2019 24.45 24.47 23.83 23.99 769,400 -0.33(-1.36%)
Mar 07, 2019 24.51 24.78 24.25 24.32 882,907 -0.19(-0.78%)
Mar 06, 2019 24.73 25.00 24.27 24.51 1,566,320 -0.06(-0.24%)
Mar 05, 2019 25.26 25.33 24.55 24.57 1,161,578 -0.39(-1.56%)
Mar 04, 2019 25.00 25.08 24.54 24.96 1,464,779 -0.03(-0.12%)
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.