B&G Foods Holdings (NY: BGS )

29.27 USD +0.63 (+2.20%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 30.50 30.85 30.05 30.33 671,300 -0.23(-0.75%)
Nov 29, 2018 30.52 30.94 30.15 30.56 706,504 +0.03(+0.10%)
Nov 28, 2018 30.66 30.85 29.90 30.53 853,613 -0.33(-1.07%)
Nov 27, 2018 30.27 30.94 29.98 30.86 642,898 +0.54(+1.78%)
Nov 26, 2018 30.50 30.70 29.81 30.32 445,931 -0.13(-0.43%)
Nov 23, 2018 30.04 30.75 29.99 30.45 203,800 +0.34(+1.13%)
Nov 21, 2018 30.11 30.11 30.11 0 -0.55(-1.79%)
Nov 20, 2018 30.00 30.92 30.00 30.66 706,797 +0.41(+1.36%)
Nov 19, 2018 30.21 30.60 29.91 30.25 895,219 +0.04(+0.13%)
Nov 16, 2018 30.03 30.30 29.46 30.21 906,900 +0.03(+0.10%)
Nov 15, 2018 29.37 30.26 29.08 30.18 571,592 +0.62(+2.10%)
Nov 14, 2018 29.96 29.96 29.25 29.56 664,536 -0.26(-0.87%)
Nov 13, 2018 29.35 29.84 29.19 29.82 1,116,923 +0.50(+1.71%)
Nov 12, 2018 28.97 29.40 28.66 29.32 737,360 +0.27(+0.93%)
Nov 09, 2018 28.23 29.08 27.97 29.05 717,000 +0.91(+3.23%)
Nov 08, 2018 28.23 28.29 27.87 28.14 519,527 -0.17(-0.60%)
Nov 07, 2018 28.22 28.50 27.70 28.31 585,068 +0.11(+0.39%)
Nov 06, 2018 27.64 28.84 27.52 28.20 696,661 +0.56(+2.03%)
Nov 05, 2018 26.92 27.94 26.90 27.64 969,477 +0.67(+2.48%)
Nov 02, 2018 26.03 27.04 25.62 26.97 773,700 +1.06(+4.09%)
Nov 01, 2018 25.90 26.86 25.65 25.91 847,605 -0.13(-0.50%)
Oct 31, 2018 26.10 26.77 24.86 26.04 1,361,422 -1.07(-3.95%)
Oct 30, 2018 26.67 27.20 26.31 27.11 900,748 +0.43(+1.61%)
Oct 29, 2018 26.59 27.39 26.44 26.68 417,524 +0.25(+0.95%)
Oct 26, 2018 27.05 27.17 25.86 26.43 922,900 -0.72(-2.65%)
Oct 25, 2018 27.60 27.75 27.08 27.15 584,129 -0.45(-1.63%)
Oct 24, 2018 27.73 28.28 27.56 27.60 531,286 -0.05(-0.18%)
Oct 23, 2018 27.30 28.05 26.81 27.65 644,006 +0.22(+0.80%)
Oct 22, 2018 27.46 27.84 27.40 27.43 461,223 +0.10(+0.37%)
Oct 19, 2018 26.83 27.46 26.83 27.33 579,800 +0.63(+2.36%)
Oct 18, 2018 27.48 27.60 26.66 26.70 435,143 -0.69(-2.52%)
Oct 17, 2018 27.23 27.71 27.10 27.39 541,249 +0.05(+0.18%)
Oct 16, 2018 26.67 27.37 26.61 27.34 508,742 +0.75(+2.82%)
Oct 15, 2018 25.79 26.82 25.76 26.59 530,732 +0.77(+2.98%)
Oct 12, 2018 26.13 26.24 25.47 25.82 739,600 -0.17(-0.65%)
Oct 11, 2018 26.29 26.57 25.95 25.99 626,661 -0.37(-1.40%)
Oct 10, 2018 26.20 27.15 26.20 26.36 522,929 +0.23(+0.88%)
Oct 09, 2018 26.71 27.00 26.08 26.13 647,200 -0.66(-2.46%)
Oct 08, 2018 26.42 26.94 26.42 26.79 444,943 +0.41(+1.55%)
Oct 05, 2018 26.14 26.72 26.02 26.38 708,800 +0.23(+0.88%)
Oct 04, 2018 26.28 26.46 25.98 26.15 762,094 -0.14(-0.53%)
Oct 03, 2018 26.59 26.74 26.08 26.29 803,778 -0.18(-0.68%)
Oct 02, 2018 26.51 27.06 26.33 26.47 1,601,653 -0.10(-0.38%)
Oct 01, 2018 27.45 27.50 26.57 26.57 776,567 -0.88(-3.21%)
Sep 28, 2018 27.75 28.00 27.30 27.45 942,900 -0.30(-1.08%)
Sep 27, 2018 28.40 28.40 27.52 27.75 993,482 -1.15(-3.98%)
Sep 26, 2018 29.35 29.38 28.50 28.90 921,345 -0.30(-1.03%)
Sep 25, 2018 29.60 29.60 28.80 29.20 724,490 -0.35(-1.18%)
Sep 24, 2018 30.35 30.35 29.25 29.55 586,216 -0.75(-2.48%)
Sep 21, 2018 30.85 31.30 30.25 30.30 967,800 -0.55(-1.78%)
Sep 20, 2018 30.25 30.85 30.10 30.85 480,526 +0.65(+2.15%)
Sep 19, 2018 30.40 30.42 30.00 30.20 486,224 -0.15(-0.49%)
Sep 18, 2018 31.45 31.45 30.00 30.35 845,014 -1.20(-3.80%)
Sep 17, 2018 31.70 31.70 30.75 31.55 686,711 -0.15(-0.47%)
Sep 14, 2018 32.40 32.60 31.45 31.70 647,500 -0.90(-2.76%)
Sep 13, 2018 32.25 33.00 32.15 32.60 803,150 +0.70(+2.19%)
Sep 12, 2018 31.85 32.05 31.40 31.90 335,328 +0.20(+0.63%)
Sep 11, 2018 31.95 32.05 31.45 31.70 243,085 -0.25(-0.78%)
Sep 10, 2018 31.60 32.15 31.45 31.95 431,910 +0.45(+1.43%)
Sep 07, 2018 31.15 31.55 30.80 31.50 421,000 +0.35(+1.12%)
Sep 06, 2018 30.85 31.50 30.85 31.15 539,358 +0.35(+1.14%)
Sep 05, 2018 31.00 31.15 30.45 30.80 1,077,710 -0.30(-0.96%)
Sep 04, 2018 32.00 32.20 31.00 31.10 589,449 -0.85(-2.66%)
Aug 31, 2018 31.95 31.95 31.95 0 +0.90(+2.90%)
Aug 30, 2018 31.15 31.35 30.92 31.05 373,986 -0.30(-0.96%)
Aug 29, 2018 30.75 31.50 30.55 31.35 463,225 +0.75(+2.45%)
Aug 28, 2018 31.30 31.45 30.58 30.60 440,988 -0.70(-2.24%)
Aug 27, 2018 32.15 32.15 31.25 31.30 348,704 -0.70(-2.19%)
Aug 24, 2018 31.45 32.25 31.25 32.00 422,700 +0.65(+2.07%)
Aug 23, 2018 31.35 31.68 31.20 31.35 329,604 -0.15(-0.48%)
Aug 22, 2018 31.85 31.95 31.45 31.50 579,810 -0.45(-1.41%)
Aug 21, 2018 32.75 32.95 31.90 31.95 520,524 -0.85(-2.59%)
Aug 20, 2018 31.95 33.00 31.87 32.80 612,821 +0.80(+2.50%)
Aug 17, 2018 31.60 32.05 30.97 32.00 397,000 +0.40(+1.27%)
Aug 16, 2018 31.40 31.90 31.10 31.60 492,109 +0.30(+0.96%)
Aug 15, 2018 31.05 31.50 30.75 31.30 561,638 +0.30(+0.97%)
Aug 14, 2018 31.10 31.45 30.80 31.00 377,535 +0.05(+0.16%)
Aug 13, 2018 31.35 31.55 30.80 30.95 470,360 -0.45(-1.43%)
Aug 10, 2018 30.95 31.55 30.80 31.40 711,800 +0.40(+1.29%)
Aug 09, 2018 30.75 31.10 30.45 31.00 363,979 +0.35(+1.14%)
Aug 08, 2018 31.10 31.25 30.40 30.65 503,985 -0.40(-1.29%)
Aug 07, 2018 30.95 31.45 30.40 31.05 552,485 +0.05(+0.16%)
Aug 06, 2018 31.10 31.45 30.85 31.00 749,724 -0.15(-0.48%)
Aug 03, 2018 29.50 31.98 28.50 31.15 1,988,200 +0.20(+0.65%)
Aug 02, 2018 31.60 32.15 30.75 30.95 1,226,886 -0.70(-2.21%)
Aug 01, 2018 31.55 31.85 31.20 31.65 686,887 +0.25(+0.80%)
Jul 31, 2018 32.00 32.20 31.35 31.40 628,964 -0.40(-1.26%)
Jul 30, 2018 31.10 31.85 31.10 31.80 544,449 +0.60(+1.92%)
Jul 27, 2018 31.65 31.75 30.80 31.20 557,300 -0.40(-1.27%)
Jul 26, 2018 31.00 31.75 31.00 31.60 775,150 +0.65(+2.10%)
Jul 25, 2018 30.45 31.00 30.35 30.95 491,290 +0.50(+1.64%)
Jul 24, 2018 30.70 30.80 30.40 30.45 465,010 -0.30(-0.98%)
Jul 23, 2018 30.85 31.00 30.35 30.75 703,005 +0.15(+0.49%)
Jul 20, 2018 30.65 31.10 30.15 30.60 561,238 -0.10(-0.33%)
Jul 19, 2018 30.80 31.50 30.50 30.70 798,180 -0.20(-0.65%)
Jul 18, 2018 30.80 31.05 30.50 30.90 614,962 +0.10(+0.32%)
Jul 17, 2018 30.05 31.15 29.90 30.80 845,651 +1.00(+3.36%)
Jul 16, 2018 30.05 30.45 29.60 29.80 527,960 -0.25(-0.83%)
Jul 13, 2018 30.25 30.50 29.92 30.05 757,899 -0.35(-1.15%)
Jul 12, 2018 30.95 31.00 30.00 30.40 1,140,152 -0.60(-1.94%)
Jul 11, 2018 31.35 31.80 30.80 31.00 946,122 -0.40(-1.27%)
Jul 10, 2018 32.00 32.20 31.25 31.40 642,348 -0.25(-0.79%)
Jul 09, 2018 32.50 32.50 31.30 31.65 695,955 -0.70(-2.16%)
Jul 06, 2018 32.85 33.40 32.08 32.35 1,097,006 -0.60(-1.82%)
Jul 05, 2018 31.80 33.00 31.40 32.95 1,083,379 +1.45(+4.60%)
Jul 03, 2018 31.50 31.50 31.50 0 +0.60(+1.94%)
Jul 02, 2018 29.90 30.95 29.50 30.90 1,230,052 +1.00(+3.34%)
Jun 29, 2018 31.65 31.65 29.85 29.90 1,325,698 -1.75(-5.53%)
Jun 28, 2018 32.05 32.25 31.00 31.65 1,195,665 -0.80(-2.47%)
Jun 27, 2018 32.40 33.50 32.20 32.45 1,520,886 -0.05(-0.15%)
Jun 26, 2018 32.85 32.90 32.15 32.50 1,599,667 -0.50(-1.52%)
Jun 25, 2018 32.50 33.00 32.30 33.00 1,307,252 +0.85(+2.64%)
Jun 22, 2018 31.80 32.25 31.60 32.15 1,940,690 +0.60(+1.90%)
Jun 21, 2018 31.55 31.65 31.10 31.55 1,231,711 +0.25(+0.80%)
Jun 20, 2018 30.35 31.45 29.90 31.30 1,335,122 +0.90(+2.96%)
Jun 19, 2018 30.00 30.45 29.80 30.40 844,875 +0.30(+1.00%)
Jun 18, 2018 29.90 30.25 29.60 30.10 1,372,439 +0.15(+0.50%)
Jun 15, 2018 30.00 28.50 29.95 1,519,399 +0.35(+1.18%)
Jun 14, 2018 30.15 30.15 29.40 29.60 1,126,091 -0.50(-1.66%)
Jun 13, 2018 29.95 30.32 29.70 30.10 808,048 +0.10(+0.33%)
Jun 12, 2018 29.95 30.38 29.40 30.00 873,993 +0.15(+0.50%)
Jun 11, 2018 29.50 29.91 29.40 29.85 764,233 +0.45(+1.53%)
Jun 08, 2018 28.80 29.75 28.80 29.40 944,303 +0.75(+2.62%)
Jun 07, 2018 27.80 28.95 27.45 28.65 1,128,009 +0.60(+2.14%)
Jun 06, 2018 28.05 859,420 -0.05(-0.18%)
Jun 05, 2018 28.55 28.70 27.90 28.10 645,153 -0.40(-1.40%)
Jun 04, 2018 28.45 28.55 27.95 28.50 872,425 +0.20(+0.71%)
Jun 01, 2018 28.20 28.70 27.85 28.30 1,005,225 +0.15(+0.53%)
May 31, 2018 28.25 28.40 27.90 28.15 1,000,870 -0.20(-0.71%)
May 30, 2018 28.10 28.40 27.65 28.35 1,020,318 +0.45(+1.61%)
May 29, 2018 27.70 27.95 27.30 27.90 810,763 +0.05(+0.18%)
May 25, 2018 27.85 27.85 27.85 0 +0.80(+2.96%)
May 24, 2018 27.35 27.40 26.80 27.05 812,051 -0.30(-1.10%)
May 23, 2018 26.85 27.40 26.80 27.35 948,210 +0.85(+3.21%)
May 22, 2018 27.30 27.50 26.38 26.50 882,060 -0.80(-2.93%)
May 21, 2018 26.85 27.75 26.85 27.30 941,386 +0.50(+1.87%)
May 18, 2018 27.45 27.45 25.85 26.80 1,908,273 -0.90(-3.25%)
May 17, 2018 27.25 28.00 27.25 27.70 1,463,233 +0.50(+1.84%)
May 16, 2018 26.80 27.30 26.75 27.20 660,184 +0.40(+1.49%)
May 15, 2018 26.50 26.85 26.15 26.80 770,492 +0.25(+0.94%)
May 14, 2018 27.30 27.30 26.55 26.55 694,211 -0.60(-2.21%)
May 11, 2018 27.05 27.50 26.55 27.15 1,274,366 +0.70(+2.65%)
May 10, 2018 26.40 27.00 26.25 26.45 989,642 +0.25(+0.95%)
May 09, 2018 26.00 26.45 25.75 26.20 1,162,048 +0.20(+0.77%)
May 08, 2018 26.10 26.20 25.60 26.00 1,370,457 -0.10(-0.38%)
May 07, 2018 25.10 26.25 25.00 26.10 1,573,586 +1.15(+4.61%)
May 04, 2018 24.45 26.45 23.90 24.95 3,701,616 +2.40(+10.64%)
May 03, 2018 22.15 23.08 22.07 22.55 2,140,780 +0.40(+1.81%)
May 02, 2018 23.05 23.05 22.00 22.15 2,230,390 -0.85(-3.70%)
May 01, 2018 22.75 23.20 22.40 23.00 1,016,882 +0.25(+1.10%)
Apr 30, 2018 22.75 23.00 22.20 22.75 1,048,297 +0.00(+0.00%)
Apr 27, 2018 22.60 23.10 22.45 22.75 684,767 +0.20(+0.89%)
Apr 26, 2018 23.50 23.50 22.20 22.55 1,118,782 -0.85(-3.63%)
Apr 25, 2018 23.30 23.65 23.25 23.40 1,378,399 +0.10(+0.43%)
Apr 24, 2018 22.85 23.55 22.55 23.30 789,583 +0.60(+2.64%)
Apr 23, 2018 23.00 23.11 22.35 22.70 767,622 -0.10(-0.44%)
Apr 20, 2018 23.45 23.85 22.50 22.80 1,352,409 -0.65(-2.77%)
Apr 19, 2018 24.10 24.48 23.40 23.45 880,096 -0.85(-3.50%)
Apr 18, 2018 26.25 26.30 24.15 24.30 1,630,390 -2.00(-7.60%)
Apr 17, 2018 25.55 26.48 25.42 26.30 893,964 +0.75(+2.94%)
Apr 16, 2018 25.35 25.80 24.85 25.55 512,542 +0.35(+1.39%)
Apr 13, 2018 25.10 25.30 24.85 25.20 701,904 +0.15(+0.60%)
Apr 12, 2018 25.05 25.10 24.70 25.05 1,139,660 -0.05(-0.20%)
Apr 11, 2018 24.15 25.35 24.15 25.10 1,131,374 +0.95(+3.93%)
Apr 10, 2018 24.35 24.43 24.10 24.15 731,910 -0.05(-0.21%)
Apr 09, 2018 24.70 24.70 24.05 24.20 854,268 -0.45(-1.83%)
Apr 06, 2018 24.00 25.05 23.95 24.65 1,031,037 +0.60(+2.49%)
Apr 05, 2018 24.00 24.40 23.40 24.05 1,160,103 +0.20(+0.84%)
Apr 04, 2018 23.40 24.00 23.20 23.85 1,574,683 +0.25(+1.06%)
Apr 03, 2018 23.05 23.65 22.35 23.60 1,896,138 +0.55(+2.39%)
Apr 02, 2018 23.70 23.75 22.95 23.05 2,240,699 -0.65(-2.74%)
Mar 29, 2018 23.70 23.70 23.70 0 -0.60(-2.47%)
Mar 28, 2018 24.75 24.95 24.00 24.30 1,247,640 -0.95(-3.76%)
Mar 27, 2018 24.80 25.70 24.67 25.25 1,421,240 +0.50(+2.02%)
Mar 26, 2018 25.55 25.80 24.60 24.75 1,582,367 -0.60(-2.37%)
Mar 23, 2018 25.90 26.30 25.32 25.35 708,978 -0.40(-1.55%)
Mar 22, 2018 25.85 26.65 25.75 25.75 738,575 -0.15(-0.58%)
Mar 21, 2018 25.85 26.00 25.05 25.90 1,059,406 -0.10(-0.38%)
Mar 20, 2018 26.85 26.90 26.00 26.00 1,166,733 -0.95(-3.53%)
Mar 19, 2018 27.60 27.77 26.70 26.95 1,331,611 -0.80(-2.88%)
Mar 16, 2018 27.65 27.90 27.38 27.75 1,143,283 +0.20(+0.73%)
Mar 15, 2018 27.85 28.15 27.25 27.55 1,161,391 -0.30(-1.08%)
Mar 14, 2018 27.00 28.05 26.80 27.85 1,631,203 +1.05(+3.92%)
Mar 13, 2018 26.60 27.15 26.55 26.80 939,771 +0.40(+1.52%)
Mar 12, 2018 26.50 26.88 26.30 26.40 1,353,300 +0.40(+1.54%)
Mar 09, 2018 26.25 26.85 25.95 26.00 1,256,385 -0.10(-0.38%)
Mar 08, 2018 28.00 28.00 26.10 26.10 2,349,703 -1.65(-5.95%)
Mar 07, 2018 27.50 27.75 3,002,264 -2.75(-9.02%)
Mar 06, 2018 29.70 30.55 29.60 30.50 793,055 +0.75(+2.52%)
Mar 05, 2018 29.30 30.30 29.15 29.75 1,255,466 +0.25(+0.85%)
Mar 02, 2018 27.50 29.60 27.25 29.50 1,728,382 +1.95(+7.08%)
Mar 01, 2018 27.55 28.80 27.05 27.55 2,488,904 -0.15(-0.54%)
Feb 28, 2018 29.50 29.75 27.50 27.70 5,396,533 -3.50(-11.22%)
Feb 27, 2018 32.00 32.20 31.20 31.20 1,552,160 -0.80(-2.50%)
Feb 26, 2018 31.60 32.20 31.05 32.00 1,058,844 +0.75(+2.40%)
Feb 23, 2018 31.00 31.70 30.90 31.25 893,379 +0.25(+0.81%)
Feb 22, 2018 31.10 31.35 30.80 31.00 1,090,891 +0.00(+0.00%)
Feb 21, 2018 31.90 32.10 30.90 31.00 1,120,307 -0.85(-2.67%)
Feb 20, 2018 32.90 32.95 31.65 31.85 1,288,009 -1.00(-3.04%)
Feb 16, 2018 32.85 32.85 32.85 0 +0.15(+0.46%)
Feb 15, 2018 32.50 33.00 31.95 32.70 552,701 +0.20(+0.62%)
Feb 14, 2018 31.80 32.60 31.65 32.50 446,637 +0.55(+1.72%)
Feb 13, 2018 32.70 32.70 31.90 31.95 1,121,921 -0.75(-2.29%)
Feb 12, 2018 32.65 33.15 31.70 32.70 1,770,841 +0.20(+0.62%)
Feb 09, 2018 32.15 32.75 31.80 32.50 1,307,417 +0.70(+2.20%)
Feb 08, 2018 31.70 32.19 31.25 31.80 727,408 +0.05(+0.16%)
Feb 07, 2018 31.40 32.00 31.00 31.75 1,116,257 +0.45(+1.44%)
Feb 06, 2018 30.80 31.58 30.65 31.30 1,104,399 -0.20(-0.63%)
Feb 05, 2018 31.45 31.88 31.25 31.50 583,072 -0.35(-1.10%)
Feb 02, 2018 32.35 32.65 31.40 31.85 1,219,211 -0.80(-2.45%)
Feb 01, 2018 32.85 32.90 32.20 32.65 927,874 -0.35(-1.06%)
Jan 31, 2018 33.40 33.40 32.80 33.00 595,484 -0.20(-0.60%)
Jan 30, 2018 33.30 33.45 33.00 33.20 732,293 -0.20(-0.60%)
Jan 29, 2018 33.40 33.85 33.20 33.40 846,622 +0.05(+0.15%)
Jan 26, 2018 33.15 33.40 32.67 33.35 597,662 +0.30(+0.91%)
Jan 25, 2018 33.20 33.50 32.90 33.05 672,234 -0.05(-0.15%)
Jan 24, 2018 33.25 33.45 32.90 33.10 736,080 +0.05(+0.15%)
Jan 23, 2018 33.05 33.25 32.65 33.05 588,486 -0.05(-0.15%)
Jan 22, 2018 32.65 33.15 32.55 33.10 636,222 +0.55(+1.69%)
Jan 19, 2018 31.80 32.75 31.75 32.55 733,552 +0.75(+2.36%)
Jan 18, 2018 32.55 32.61 31.75 31.80 1,036,772 -0.90(-2.75%)
Jan 17, 2018 32.95 33.80 32.53 32.70 1,028,220 -0.10(-0.30%)
Jan 16, 2018 32.30 33.20 32.30 32.80 935,705 +0.65(+2.02%)
Jan 12, 2018 32.15 32.15 32.15 0 -1.45(-4.32%)
Jan 11, 2018 34.20 34.65 33.50 33.60 1,267,081 -0.60(-1.75%)
Jan 10, 2018 34.20 782,889 -1.00(-2.84%)
Jan 09, 2018 33.65 35.45 33.60 35.20 1,213,217 +1.75(+5.23%)
Jan 08, 2018 34.65 34.65 33.25 33.45 1,440,306 -1.15(-3.32%)
Jan 05, 2018 34.50 34.67 33.80 34.60 940,284 -0.05(-0.14%)
Jan 04, 2018 35.00 35.50 34.28 34.65 708,307 -0.35(-1.00%)
Jan 03, 2018 35.30 35.50 35.00 35.00 928,800 -0.25(-0.71%)
Jan 02, 2018 35.20 35.60 34.90 35.25 1,119,608 +0.10(+0.28%)
Dec 29, 2017 35.15 35.15 35.15 0 -0.35(-0.99%)
Dec 28, 2017 35.20 35.53 34.60 35.50 729,356 -0.20(-0.56%)
Dec 27, 2017 36.60 36.80 35.65 35.70 692,995 -0.95(-2.59%)
Dec 26, 2017 37.00 37.05 36.22 36.65 598,186 -0.15(-0.41%)
Dec 22, 2017 36.15 36.97 36.10 36.80 540,034 +0.70(+1.94%)
Dec 21, 2017 36.05 36.45 35.65 36.10 763,603 +0.15(+0.42%)
Dec 20, 2017 35.60 35.97 34.95 35.95 1,318,586 +0.35(+0.98%)
Dec 19, 2017 35.30 36.00 35.25 35.60 1,291,732 +0.30(+0.85%)
Dec 18, 2017 34.20 35.45 34.20 35.30 2,655,421 +1.25(+3.67%)
Dec 15, 2017 33.25 34.10 33.20 34.05 2,102,179 +0.85(+2.56%)
Dec 14, 2017 32.90 33.40 32.55 33.20 861,733 +0.35(+1.07%)
Dec 13, 2017 32.95 33.15 32.60 32.85 785,309 +0.15(+0.46%)
Dec 12, 2017 32.95 33.05 32.25 32.70 1,276,928 -0.30(-0.91%)
Dec 11, 2017 33.30 33.60 32.85 33.00 929,256 -0.50(-1.49%)
Dec 08, 2017 34.30 34.58 33.30 33.50 2,013,820 +0.00(+0.00%)
Dec 07, 2017 34.90 35.60 33.90 2,857,877 +0.00(+0.00%)
Dec 06, 2017 36.00 36.85 34.75 34.90 2,154,960 -1.25(-3.46%)
Dec 05, 2017 39.00 39.20 36.10 36.15 2,160,449 -2.85(-7.31%)
Dec 04, 2017 39.25 39.25 38.80 39.00 1,069,893 +0.10(+0.26%)
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.