B&G Foods Holdings (NY: BGS )

30.61 USD +0.54 (+1.79%)
Streaming Delayed Price Updated: 10:38 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 27.57 27.96 27.40 27.77 743,565 -0.04(-0.14%)
Sep 29, 2020 28.06 28.08 27.42 27.81 612,358 -0.69(-2.42%)
Sep 28, 2020 28.15 28.60 28.02 28.50 787,190 +0.56(+2.00%)
Sep 25, 2020 27.86 28.12 27.59 27.94 755,200 +0.08(+0.29%)
Sep 24, 2020 27.06 28.21 26.80 27.86 889,200 +0.74(+2.73%)
Sep 23, 2020 27.81 28.01 27.10 27.12 924,468 -0.51(-1.85%)
Sep 22, 2020 27.97 28.23 27.53 27.63 834,865 -0.17(-0.61%)
Sep 21, 2020 27.00 27.82 26.93 27.80 1,045,911 +0.56(+2.06%)
Sep 18, 2020 27.32 27.32 26.83 27.24 1,825,500 +0.24(+0.89%)
Sep 17, 2020 26.61 27.06 26.10 27.00 1,099,227 +0.60(+2.27%)
Sep 16, 2020 26.35 26.96 25.88 26.40 1,120,937 +0.11(+0.42%)
Sep 15, 2020 27.21 27.33 26.11 26.29 1,543,106 -0.74(-2.74%)
Sep 14, 2020 26.64 27.42 26.16 27.03 1,095,615 +0.56(+2.12%)
Sep 11, 2020 27.23 27.58 26.28 26.47 1,533,500 -0.59(-2.18%)
Sep 10, 2020 28.68 28.68 26.53 27.06 2,109,998 -1.66(-5.78%)
Sep 09, 2020 28.59 28.99 28.14 28.72 1,016,544 +0.61(+2.17%)
Sep 08, 2020 30.00 30.02 28.05 28.11 1,616,992 -1.89(-6.30%)
Sep 04, 2020 30.75 30.91 29.55 30.00 1,056,000 -0.46(-1.51%)
Sep 03, 2020 31.01 31.44 29.93 30.46 862,571 -0.55(-1.77%)
Sep 02, 2020 30.52 31.49 30.49 31.01 694,053 +0.48(+1.57%)
Sep 01, 2020 31.04 31.06 30.14 30.53 848,576 -0.61(-1.96%)
Aug 31, 2020 31.35 31.39 30.60 31.14 711,756 -0.21(-0.67%)
Aug 28, 2020 31.71 31.71 31.11 31.35 600,500 -0.02(-0.06%)
Aug 27, 2020 31.18 31.93 31.02 31.37 876,705 +0.19(+0.61%)
Aug 26, 2020 31.38 31.53 30.50 31.18 766,249 +0.06(+0.19%)
Aug 25, 2020 30.79 31.15 30.06 31.12 885,678 +0.62(+2.03%)
Aug 24, 2020 30.11 30.84 29.75 30.50 937,804 +0.44(+1.46%)
Aug 21, 2020 29.74 30.23 29.61 30.06 600,700 +0.14(+0.47%)
Aug 20, 2020 30.23 30.49 29.87 29.92 553,246 -0.30(-0.99%)
Aug 19, 2020 29.89 30.36 29.63 30.22 787,508 +0.21(+0.70%)
Aug 18, 2020 29.96 30.23 29.69 30.01 705,486 +0.22(+0.74%)
Aug 17, 2020 29.35 29.98 29.20 29.79 572,464 +0.62(+2.13%)
Aug 14, 2020 29.29 29.69 29.05 29.17 588,100 -0.11(-0.38%)
Aug 13, 2020 29.30 29.68 29.15 29.28 491,534 -0.06(-0.20%)
Aug 12, 2020 28.93 29.78 28.93 29.34 708,003 +0.53(+1.84%)
Aug 11, 2020 29.47 29.58 28.55 28.81 886,819 -0.46(-1.57%)
Aug 10, 2020 29.55 29.67 29.20 29.27 580,000 -0.28(-0.95%)
Aug 07, 2020 29.44 29.81 29.22 29.55 693,300 +0.21(+0.72%)
Aug 06, 2020 30.23 30.47 29.18 29.34 4,022,703 -1.00(-3.30%)
Aug 05, 2020 29.85 30.41 29.71 30.34 1,411,136 +0.83(+2.81%)
Aug 04, 2020 29.45 30.09 29.29 29.51 1,802,417 +0.19(+0.65%)
Aug 03, 2020 29.24 30.95 29.16 29.32 1,992,632 +0.41(+1.42%)
Jul 31, 2020 28.50 29.65 28.25 28.91 2,325,000 +1.32(+4.78%)
Jul 30, 2020 27.90 28.32 27.13 27.59 1,250,369 -0.09(-0.33%)
Jul 29, 2020 27.40 27.89 26.99 27.68 1,281,035 +0.59(+2.18%)
Jul 28, 2020 26.96 27.80 26.65 27.09 1,574,879 -0.02(-0.07%)
Jul 27, 2020 26.41 27.21 26.34 27.11 1,203,618 +0.91(+3.47%)
Jul 24, 2020 26.62 26.95 26.08 26.20 637,000 -0.45(-1.69%)
Jul 23, 2020 26.25 26.96 26.19 26.65 506,774 +0.38(+1.45%)
Jul 22, 2020 26.42 26.45 26.01 26.27 433,722 -0.19(-0.72%)
Jul 21, 2020 25.90 26.61 25.84 26.46 632,854 +0.76(+2.96%)
Jul 20, 2020 26.00 26.06 25.11 25.70 646,764 -0.40(-1.53%)
Jul 17, 2020 25.73 26.36 25.64 26.10 812,600 +0.57(+2.23%)
Jul 16, 2020 25.37 25.71 25.35 25.53 407,829 +0.15(+0.59%)
Jul 15, 2020 25.99 26.08 25.36 25.38 756,440 -0.27(-1.05%)
Jul 14, 2020 24.90 25.70 24.82 25.65 521,776 +0.80(+3.22%)
Jul 13, 2020 25.17 25.36 24.81 24.85 649,094 -0.12(-0.48%)
Jul 10, 2020 24.27 25.00 23.80 24.97 638,900 +0.52(+2.13%)
Jul 09, 2020 25.50 25.52 24.30 24.45 954,686 -1.01(-3.97%)
Jul 08, 2020 25.54 25.59 25.09 25.46 800,854 +0.10(+0.39%)
Jul 07, 2020 24.70 25.54 24.62 25.36 782,252 +0.51(+2.05%)
Jul 06, 2020 24.65 25.23 24.56 24.85 805,837 +0.50(+2.05%)
Jul 02, 2020 24.46 24.66 24.23 24.35 503,800 +0.18(+0.74%)
Jul 01, 2020 24.19 24.74 24.15 24.17 760,343 -0.21(-0.86%)
Jun 30, 2020 24.50 24.69 23.96 24.38 862,755 -0.08(-0.33%)
Jun 29, 2020 23.97 24.73 23.91 24.46 978,231 +0.16(+0.66%)
Jun 26, 2020 24.53 24.76 24.05 24.30 1,938,200 -0.34(-1.38%)
Jun 25, 2020 24.30 24.66 24.12 24.64 664,183 +0.31(+1.27%)
Jun 24, 2020 24.00 24.53 23.68 24.33 886,612 +0.42(+1.76%)
Jun 23, 2020 24.25 24.37 23.91 23.91 781,119 -0.15(-0.62%)
Jun 22, 2020 24.37 24.40 23.75 24.06 984,109 -0.30(-1.23%)
Jun 19, 2020 24.43 24.69 24.23 24.36 1,431,900 +0.06(+0.25%)
Jun 18, 2020 24.36 24.52 23.99 24.30 595,061 -0.02(-0.08%)
Jun 17, 2020 24.35 24.56 24.18 24.32 583,124 -0.02(-0.08%)
Jun 16, 2020 24.70 24.83 23.71 24.34 1,026,530 +0.02(+0.08%)
Jun 15, 2020 23.00 24.67 22.64 24.32 1,550,414 +1.08(+4.65%)
Jun 12, 2020 22.67 23.42 22.30 23.24 1,489,100 +1.37(+6.26%)
Jun 11, 2020 24.81 24.92 20.63 21.87 4,723,212 -3.47(-13.69%)
Jun 10, 2020 25.41 25.59 25.13 25.34 800,281 +0.04(+0.16%)
Jun 09, 2020 26.00 26.00 25.13 25.30 1,190,205 -0.95(-3.62%)
Jun 08, 2020 24.93 26.39 24.87 26.25 1,940,608 +1.51(+6.10%)
Jun 05, 2020 24.36 24.82 23.32 24.74 1,701,200 +0.49(+2.02%)
Jun 04, 2020 24.27 25.33 23.86 24.25 1,935,794 +0.20(+0.83%)
Jun 03, 2020 24.75 25.27 23.41 24.05 2,071,078 -0.01(-0.04%)
Jun 02, 2020 24.04 24.37 23.67 24.06 699,909 -0.11(-0.46%)
Jun 01, 2020 23.25 24.52 23.19 24.17 1,082,725 +0.95(+4.09%)
May 29, 2020 23.40 23.55 22.94 23.22 970,000 -0.17(-0.73%)
May 28, 2020 24.00 24.05 23.33 23.39 977,754 -0.54(-2.26%)
May 27, 2020 22.85 23.98 22.77 23.93 1,566,718 +1.11(+4.86%)
May 26, 2020 22.61 23.04 22.53 22.82 1,547,199 +0.55(+2.47%)
May 22, 2020 22.15 22.36 21.92 22.27 988,000 +0.18(+0.81%)
May 21, 2020 22.29 22.39 21.91 22.09 1,052,938 -0.25(-1.12%)
May 20, 2020 23.26 23.32 22.30 22.34 1,153,710 -0.71(-3.08%)
May 19, 2020 23.55 23.98 23.04 23.05 847,478 -0.69(-2.91%)
May 18, 2020 24.22 24.67 23.46 23.74 1,235,897 -0.25(-1.04%)
May 15, 2020 23.91 24.82 23.75 23.99 1,438,400 +0.27(+1.14%)
May 14, 2020 24.75 25.04 23.37 23.72 1,817,504 -1.14(-4.59%)
May 13, 2020 24.52 25.20 23.84 24.86 2,703,329 +1.36(+5.79%)
May 12, 2020 21.61 24.68 21.60 23.50 3,369,980 +1.94(+9.00%)
May 11, 2020 21.00 22.02 20.81 21.56 1,460,876 +0.59(+2.81%)
May 08, 2020 20.73 21.03 20.57 20.97 1,088,300 +0.31(+1.50%)
May 07, 2020 21.02 21.09 19.87 20.66 1,164,255 -0.34(-1.62%)
May 06, 2020 20.75 22.24 20.66 21.00 2,616,774 +1.47(+7.53%)
May 05, 2020 19.72 20.20 19.51 19.53 1,265,990 -0.19(-0.96%)
May 04, 2020 19.63 19.80 19.11 19.72 1,420,231 +0.08(+0.41%)
May 01, 2020 19.34 20.20 19.30 19.64 874,200 +0.22(+1.13%)
Apr 30, 2020 19.89 19.96 19.36 19.42 833,872 -0.32(-1.62%)
Apr 29, 2020 20.00 20.66 19.65 19.74 1,250,975 -0.72(-3.52%)
Apr 28, 2020 19.60 20.55 19.44 20.46 1,615,340 +1.46(+7.68%)
Apr 27, 2020 19.00 19.30 18.58 19.00 1,036,977 +0.05(+0.26%)
Apr 24, 2020 18.99 19.03 18.53 18.95 670,500 +0.05(+0.26%)
Apr 23, 2020 18.53 19.01 18.50 18.90 517,450 +0.23(+1.23%)
Apr 22, 2020 19.01 19.13 18.62 18.67 645,708 -0.22(-1.16%)
Apr 21, 2020 18.69 19.04 18.37 18.89 878,525 -0.02(-0.11%)
Apr 20, 2020 18.50 19.48 18.44 18.91 1,074,712 +0.32(+1.72%)
Apr 17, 2020 19.78 20.03 18.24 18.59 3,194,300 -1.19(-6.02%)
Apr 16, 2020 18.43 20.20 18.37 19.78 3,450,030 +1.43(+7.79%)
Apr 15, 2020 17.26 19.12 16.85 18.35 2,856,875 +0.85(+4.86%)
Apr 14, 2020 17.16 17.63 16.81 17.50 1,233,120 +0.75(+4.48%)
Apr 13, 2020 17.33 17.36 16.74 16.75 938,662 -0.43(-2.50%)
Apr 09, 2020 16.76 17.56 16.66 17.18 1,135,300 +0.54(+3.25%)
Apr 08, 2020 16.36 16.87 15.65 16.64 1,156,820 +0.58(+3.61%)
Apr 07, 2020 17.50 17.67 15.96 16.06 1,943,452 -1.26(-7.27%)
Apr 06, 2020 17.35 17.70 16.80 17.32 1,041,780 -0.29(-1.65%)
Apr 03, 2020 17.54 17.83 16.77 17.61 926,200 -0.12(-0.68%)
Apr 02, 2020 17.28 18.20 17.21 17.73 1,045,769 +0.14(+0.80%)
Apr 01, 2020 17.41 17.99 16.89 17.59 1,455,005 -0.50(-2.76%)
Mar 31, 2020 16.88 18.25 16.79 18.09 1,890,456 +1.23(+7.30%)
Mar 30, 2020 16.53 17.09 15.92 16.86 1,306,031 +0.06(+0.36%)
Mar 27, 2020 16.57 17.20 16.38 16.80 1,537,900 +0.06(+0.36%)
Mar 26, 2020 16.61 17.18 16.53 16.74 1,542,215 +0.24(+1.45%)
Mar 25, 2020 17.18 18.05 16.25 16.50 1,363,726 -0.70(-4.07%)
Mar 24, 2020 17.00 17.80 16.67 17.20 1,508,713 +0.64(+3.86%)
Mar 23, 2020 17.61 18.60 16.28 16.56 1,896,513 -1.05(-5.96%)
Mar 20, 2020 17.26 18.50 16.69 17.61 2,634,300 +0.41(+2.38%)
Mar 19, 2020 17.15 17.64 16.25 17.20 2,108,682 -0.06(-0.35%)
Mar 18, 2020 16.32 18.24 15.55 17.26 3,497,685 +0.58(+3.48%)
Mar 17, 2020 16.02 17.06 14.50 16.68 3,162,242 +0.57(+3.54%)
Mar 16, 2020 12.25 16.12 11.70 16.11 3,312,355 +2.30(+16.65%)
Mar 13, 2020 12.71 13.82 11.28 13.81 2,738,400 +2.18(+18.74%)
Mar 12, 2020 14.60 14.70 10.39 11.63 7,771,066 -3.39(-22.57%)
Mar 11, 2020 15.89 15.94 14.90 15.02 1,644,572 -0.94(-5.89%)
Mar 10, 2020 15.31 16.25 15.31 15.96 1,730,110 +0.80(+5.28%)
Mar 09, 2020 15.00 16.52 14.89 15.16 1,692,724 -1.55(-9.28%)
Mar 06, 2020 16.00 16.77 15.82 16.71 1,448,800 +0.30(+1.83%)
Mar 05, 2020 16.41 16.69 16.11 16.41 1,423,728 -0.35(-2.09%)
Mar 04, 2020 16.72 16.85 16.17 16.76 1,753,207 +0.23(+1.39%)
Mar 03, 2020 16.10 16.78 15.91 16.53 2,711,497 +0.44(+2.73%)
Mar 02, 2020 14.83 16.15 14.80 16.09 3,412,720 +1.29(+8.72%)
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%)
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.