B&G Foods Holdings (NY: BGS )

30.02 USD +0.75 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 24.73 25.06 24.21 24.99 2,224,000 +0.37(+1.50%)
Feb 28, 2019 24.28 25.00 24.28 24.62 1,690,860 +0.34(+1.40%)
Feb 27, 2019 23.20 24.30 21.92 24.28 5,233,759 -0.38(-1.54%)
Feb 26, 2019 24.83 24.90 23.71 24.66 2,531,839 +0.16(+0.65%)
Feb 25, 2019 25.79 25.95 24.40 24.50 1,670,356 -1.33(-5.15%)
Feb 22, 2019 26.61 26.61 25.45 25.83 1,427,600 -1.33(-4.90%)
Feb 21, 2019 26.92 27.20 26.82 27.16 479,070 +0.20(+0.74%)
Feb 20, 2019 26.66 27.15 26.61 26.96 602,540 +0.25(+0.94%)
Feb 19, 2019 26.40 27.01 26.20 26.71 661,998 +0.50(+1.91%)
Feb 15, 2019 26.16 26.41 25.97 26.21 512,200 +0.20(+0.77%)
Feb 14, 2019 26.21 26.44 26.01 26.01 531,017 -0.20(-0.76%)
Feb 13, 2019 26.13 26.50 25.82 26.21 509,766 -0.01(-0.04%)
Feb 12, 2019 26.02 26.41 25.93 26.22 320,924 +0.30(+1.16%)
Feb 11, 2019 25.94 26.17 25.78 25.92 334,799 +0.00(+0.00%)
Feb 08, 2019 25.75 26.05 25.75 25.92 319,600 +0.09(+0.35%)
Feb 07, 2019 25.55 25.92 25.34 25.83 472,700 +0.11(+0.43%)
Feb 06, 2019 25.80 26.25 25.59 25.72 317,887 -0.26(-1.00%)
Feb 05, 2019 25.58 26.27 25.54 25.98 714,758 +0.43(+1.68%)
Feb 04, 2019 25.56 25.77 25.41 25.55 631,676 -0.03(-0.12%)
Feb 01, 2019 26.68 26.68 25.47 25.58 759,600 -1.08(-4.05%)
Jan 31, 2019 25.82 26.71 25.82 26.66 1,312,173 +0.92(+3.57%)
Jan 30, 2019 27.38 27.43 25.53 25.74 1,317,366 -1.47(-5.40%)
Jan 29, 2019 26.77 27.44 26.69 27.21 794,087 +0.53(+1.99%)
Jan 28, 2019 26.66 26.83 26.16 26.68 776,789 +0.01(+0.04%)
Jan 25, 2019 27.14 27.39 26.54 26.67 752,700 -0.41(-1.51%)
Jan 24, 2019 27.56 27.83 26.79 27.08 954,418 -1.33(-4.68%)
Jan 23, 2019 28.60 28.95 28.20 28.41 944,372 -0.07(-0.25%)
Jan 22, 2019 28.44 28.77 27.90 28.48 1,205,591 -0.03(-0.11%)
Jan 18, 2019 29.03 29.38 28.50 28.51 751,900 -0.73(-2.50%)
Jan 17, 2019 29.40 29.93 29.10 29.24 722,038 -0.25(-0.85%)
Jan 16, 2019 30.49 30.85 29.44 29.49 581,840 -0.82(-2.71%)
Jan 15, 2019 29.78 30.32 29.65 30.31 434,144 +0.64(+2.16%)
Jan 14, 2019 29.36 29.93 29.15 29.67 446,937 +0.35(+1.19%)
Jan 11, 2019 28.72 29.42 28.57 29.32 507,400 +0.66(+2.30%)
Jan 10, 2019 28.90 29.60 28.17 28.66 1,285,674 -0.98(-3.31%)
Jan 09, 2019 29.66 29.88 29.07 29.64 961,633 -0.04(-0.13%)
Jan 08, 2019 28.68 29.71 28.40 29.68 438,970 +1.19(+4.18%)
Jan 07, 2019 28.29 28.91 28.27 28.49 665,205 +0.20(+0.71%)
Jan 04, 2019 28.75 29.20 28.20 28.29 566,300 -0.35(-1.22%)
Jan 03, 2019 29.09 29.57 28.60 28.64 561,171 -0.57(-1.95%)
Jan 02, 2019 28.72 29.75 28.36 29.21 582,985 +0.30(+1.04%)
Dec 31, 2018 29.83 29.89 27.92 28.91 693,900 -1.05(-3.50%)
Dec 28, 2018 30.62 30.82 29.77 29.96 666,600 -1.07(-3.45%)
Dec 27, 2018 30.43 31.03 29.86 31.03 662,414 +0.54(+1.77%)
Dec 26, 2018 30.10 30.61 29.43 30.49 695,527 +0.41(+1.36%)
Dec 24, 2018 29.36 30.46 28.75 30.08 519,900 +0.70(+2.38%)
Dec 21, 2018 30.08 30.85 29.07 29.38 1,168,800 -0.70(-2.33%)
Dec 20, 2018 29.77 30.70 29.44 30.08 707,224 +0.28(+0.94%)
Dec 19, 2018 30.30 30.98 29.76 29.80 843,508 -0.20(-0.67%)
Dec 18, 2018 29.24 30.08 29.05 30.00 734,019 +1.02(+3.52%)
Dec 17, 2018 30.80 30.90 28.77 28.98 615,782 -1.99(-6.43%)
Dec 14, 2018 31.19 31.60 30.95 30.97 635,500 -0.22(-0.71%)
Dec 13, 2018 30.92 31.20 30.52 31.19 586,215 +0.34(+1.10%)
Dec 12, 2018 30.65 31.10 30.49 30.85 868,313 +0.98(+3.28%)
Dec 11, 2018 29.99 30.89 29.81 29.87 920,517 -0.03(-0.10%)
Dec 10, 2018 29.75 30.00 29.23 29.90 757,670 +0.11(+0.37%)
Dec 07, 2018 29.81 29.91 29.47 29.79 688,000 -0.03(-0.10%)
Dec 06, 2018 29.41 29.82 28.82 29.82 988,304 +0.42(+1.43%)
Dec 04, 2018 30.10 30.21 29.39 29.40 816,600 -0.58(-1.93%)
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.