Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridge Bancorp Inc (NQ: BDGE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 30.20 30.20 28.88 28.91 62,876 -1.30(-4.29%)
Jan 30, 2020 30.70 30.70 29.42 30.21 51,910 +0.36(+1.21%)
Jan 29, 2020 30.02 30.58 29.67 29.85 43,521 -0.26(-0.85%)
Jan 28, 2020 30.32 30.42 29.95 30.10 42,859 -0.12(-0.41%)
Jan 27, 2020 30.08 30.55 30.07 30.23 38,515 -0.18(-0.60%)
Jan 24, 2020 30.53 30.67 30.26 30.41 43,667 -0.26(-0.84%)
Jan 23, 2020 30.69 30.84 30.12 30.67 54,685 -0.05(-0.16%)
Jan 22, 2020 31.07 31.07 30.55 30.71 40,655 -0.23(-0.73%)
Jan 21, 2020 30.98 31.19 30.83 30.94 52,222 -0.16(-0.52%)
Jan 17, 2020 31.48 31.75 30.93 31.10 39,973 -0.13(-0.42%)
Jan 16, 2020 30.94 31.50 30.64 31.23 33,412 +0.46(+1.51%)
Jan 15, 2020 30.78 30.98 30.62 30.77 34,688 -0.19(-0.61%)
Jan 14, 2020 30.92 31.22 30.76 30.96 44,494 +0.00(+0.00%)
Jan 13, 2020 30.21 31.28 30.21 30.96 43,734 +0.61(+2.03%)
Jan 10, 2020 30.59 30.59 30.17 30.34 30,562 -0.21(-0.68%)
Jan 09, 2020 30.66 30.96 30.52 30.55 21,853 -0.19(-0.62%)
Jan 08, 2020 30.73 30.93 30.59 30.74 26,856 +0.24(+0.77%)
Jan 07, 2020 30.87 31.11 30.42 30.51 31,463 -0.45(-1.47%)
Jan 06, 2020 30.95 31.21 30.81 30.96 30,079 -0.35(-1.12%)
Jan 03, 2020 31.24 31.59 31.09 31.31 53,192 -0.36(-1.13%)
Jan 02, 2020 31.84 31.84 31.33 31.67 50,956 -0.04(-0.12%)
Dec 31, 2019 31.56 31.89 31.56 31.71 37,118 -0.03(-0.09%)
Dec 30, 2019 31.70 31.97 31.64 31.73 32,112 -0.09(-0.30%)
Dec 27, 2019 31.96 32.26 31.74 31.83 31,936 -0.19(-0.59%)
Dec 26, 2019 31.93 32.08 31.85 32.02 24,355 -0.02(-0.06%)
Dec 24, 2019 31.82 32.04 31.82 32.04 15,651 +0.04(+0.12%)
Dec 23, 2019 32.08 32.08 31.85 32.00 69,171 +0.03(+0.09%)
Dec 20, 2019 32.08 32.21 31.79 31.97 108,077 -0.10(-0.32%)
Dec 19, 2019 31.96 32.11 31.90 32.08 37,917 +0.02(+0.06%)
Dec 18, 2019 32.38 32.38 31.92 32.06 47,378 -0.17(-0.53%)
Dec 17, 2019 32.09 32.39 31.97 32.23 42,774 +0.25(+0.77%)
Dec 16, 2019 31.45 32.15 31.45 31.98 79,265 +0.54(+1.71%)
Dec 13, 2019 31.21 31.47 30.88 31.44 73,708 +0.09(+0.30%)
Dec 12, 2019 30.94 31.49 30.94 31.35 89,715 +0.38(+1.22%)
Dec 11, 2019 30.92 31.16 30.76 30.97 91,032 +0.05(+0.15%)
Dec 10, 2019 31.10 31.39 30.86 30.92 103,678 -0.15(-0.49%)
Dec 09, 2019 31.21 31.24 30.95 31.07 27,745 -0.19(-0.60%)
Dec 06, 2019 31.19 31.43 31.06 31.26 43,040 +0.33(+1.07%)
Dec 05, 2019 30.96 31.05 30.88 30.93 30,935 +0.13(+0.43%)
Dec 04, 2019 30.79 31.05 30.72 30.80 26,728 +0.17(+0.56%)
Dec 03, 2019 30.90 30.90 30.23 30.63 35,866 -0.23(-0.74%)
Dec 02, 2019 31.05 31.19 30.70 30.86 26,720 -0.05(-0.15%)
Nov 29, 2019 31.17 31.26 30.89 30.90 13,218 -0.33(-1.06%)
Nov 27, 2019 31.28 31.39 31.12 31.23 20,092 +0.05(+0.15%)
Nov 26, 2019 31.22 31.37 31.11 31.19 30,780 -0.16(-0.51%)
Nov 25, 2019 30.88 31.52 30.88 31.35 36,766 +0.51(+1.66%)
Nov 22, 2019 31.04 31.07 30.78 30.84 16,285 -0.04(-0.12%)
Nov 21, 2019 31.19 31.19 30.76 30.87 23,381 -0.14(-0.46%)
Nov 20, 2019 31.08 31.46 30.73 31.02 70,098 -0.19(-0.61%)
Nov 19, 2019 31.23 31.60 31.15 31.21 55,954 +0.06(+0.18%)
Nov 18, 2019 31.24 31.28 30.78 31.15 38,987 -0.25(-0.78%)
Nov 15, 2019 31.72 31.72 31.21 31.39 24,534 -0.08(-0.24%)
Nov 14, 2019 31.34 32.27 30.95 31.47 38,829 +0.12(+0.39%)
Nov 13, 2019 31.39 31.57 31.17 31.35 61,988 -0.24(-0.75%)
Nov 12, 2019 31.76 32.03 31.54 31.58 43,428 -0.24(-0.74%)
Nov 11, 2019 31.74 31.98 31.39 31.82 19,926 +0.04(+0.12%)
Nov 08, 2019 31.72 32.08 31.53 31.78 28,024 +0.04(+0.12%)
Nov 07, 2019 32.07 32.27 31.65 31.74 29,236 +0.04(+0.12%)
Nov 06, 2019 31.69 31.87 31.43 31.71 52,687 -0.13(-0.42%)
Nov 05, 2019 31.39 32.02 31.39 31.84 45,202 +0.55(+1.75%)
Nov 04, 2019 31.12 31.55 30.98 31.29 44,736 +0.45(+1.47%)
Nov 01, 2019 30.88 31.32 30.68 30.84 52,558 +0.20(+0.65%)
Oct 31, 2019 31.00 31.00 30.17 30.64 43,818 -0.33(-1.07%)
Oct 30, 2019 30.68 31.31 30.31 30.97 75,838 +0.20(+0.65%)
Oct 29, 2019 30.46 30.86 30.46 30.77 94,930 +0.02(+0.06%)
Oct 28, 2019 30.47 31.12 30.35 30.75 68,106 +0.53(+1.75%)
Oct 25, 2019 29.23 30.47 28.37 30.22 124,257 +2.09(+7.43%)
Oct 24, 2019 28.49 28.49 27.95 28.13 49,509 -0.24(-0.83%)
Oct 23, 2019 28.13 28.46 27.97 28.37 41,386 +0.01(+0.03%)
Oct 22, 2019 28.19 28.67 27.98 28.36 38,761 +0.06(+0.20%)
Oct 21, 2019 28.04 28.55 27.91 28.30 97,119 +0.32(+1.15%)
Oct 18, 2019 27.69 28.12 27.69 27.98 53,509 +0.09(+0.34%)
Oct 17, 2019 27.80 27.91 27.57 27.89 34,862 +0.21(+0.75%)
Oct 16, 2019 27.78 27.98 27.60 27.68 62,129 -0.19(-0.67%)
Oct 15, 2019 27.75 27.93 27.68 27.87 45,350 +0.20(+0.71%)
Oct 14, 2019 27.57 27.72 27.43 27.67 34,521 -0.13(-0.47%)
Oct 11, 2019 27.75 28.14 27.51 27.80 68,532 +0.44(+1.61%)
Oct 10, 2019 27.21 27.67 27.21 27.36 41,397 +0.05(+0.17%)
Oct 09, 2019 27.33 27.44 27.21 27.31 38,198 +0.11(+0.41%)
Oct 08, 2019 27.53 27.57 26.98 27.20 48,829 -0.62(-2.23%)
Oct 07, 2019 27.62 28.12 27.62 27.82 25,057 +0.16(+0.58%)
Oct 04, 2019 27.48 27.66 27.23 27.66 35,704 +0.37(+1.34%)
Oct 03, 2019 27.44 27.63 26.81 27.29 45,334 -0.16(-0.58%)
Oct 02, 2019 27.27 27.59 27.11 27.45 66,396 +0.12(+0.45%)
Oct 01, 2019 27.73 28.08 27.15 27.33 73,914 -0.40(-1.45%)
Sep 30, 2019 27.75 28.03 27.73 27.73 41,899 -0.11(-0.40%)
Sep 27, 2019 27.73 28.42 27.73 27.85 39,541 +0.08(+0.27%)
Sep 26, 2019 28.16 28.19 27.72 27.77 23,317 -0.50(-1.76%)
Sep 25, 2019 28.06 28.55 27.87 28.27 29,716 +0.47(+1.69%)
Sep 24, 2019 27.95 28.05 27.72 27.80 42,705 -0.30(-1.07%)
Sep 23, 2019 27.85 28.17 27.57 28.10 28,404 +0.25(+0.91%)
Sep 20, 2019 27.56 28.00 27.43 27.85 104,343 +0.23(+0.85%)
Sep 19, 2019 27.83 28.49 27.61 27.61 29,240 -0.26(-0.94%)
Sep 18, 2019 27.77 28.14 27.44 27.88 39,416 +0.11(+0.41%)
Sep 17, 2019 27.79 27.86 27.25 27.76 26,359 -0.21(-0.74%)
Sep 16, 2019 28.03 28.79 27.85 27.97 46,229 -0.29(-1.03%)
Sep 13, 2019 28.13 28.53 27.98 28.26 51,372 +0.32(+1.14%)
Sep 12, 2019 27.45 28.12 27.08 27.94 48,944 +0.36(+1.29%)
Sep 11, 2019 26.82 27.72 26.22 27.58 42,043 +0.86(+3.23%)
Sep 10, 2019 26.20 27.00 25.82 26.72 21,891 +0.45(+1.71%)
Sep 09, 2019 25.33 26.42 25.18 26.27 55,052 +1.06(+4.21%)
Sep 06, 2019 25.48 25.70 25.05 25.21 22,808 -0.32(-1.25%)
Sep 05, 2019 25.39 25.96 25.18 25.53 35,741 +0.47(+1.87%)
Sep 04, 2019 24.99 25.10 24.83 25.06 34,334 +0.26(+1.06%)
Sep 03, 2019 25.06 25.15 24.52 24.80 34,665 -0.45(-1.78%)
Aug 30, 2019 25.24 25.26 25.01 25.25 26,538 +0.04(+0.15%)
Aug 29, 2019 25.29 25.58 25.00 25.21 46,249 +0.26(+1.05%)
Aug 28, 2019 24.50 25.33 24.50 24.95 31,085 +0.16(+0.64%)
Aug 27, 2019 25.35 25.62 24.78 24.79 39,545 -0.45(-1.78%)
Aug 26, 2019 24.99 25.29 24.76 25.24 21,272 +0.41(+1.66%)
Aug 23, 2019 25.21 25.71 24.81 24.83 59,792 -0.72(-2.83%)
Aug 22, 2019 26.01 26.01 25.55 25.55 19,864 -0.08(-0.33%)
Aug 21, 2019 25.75 25.77 25.53 25.63 23,686 +0.04(+0.15%)
Aug 20, 2019 25.57 25.97 25.47 25.60 24,827 -0.63(-2.40%)
Aug 19, 2019 26.75 26.75 26.11 26.22 14,706 -0.11(-0.43%)
Aug 16, 2019 25.80 26.38 25.80 26.34 19,291 +0.68(+2.67%)
Aug 15, 2019 25.67 25.86 25.47 25.65 31,943 +0.11(+0.44%)
Aug 14, 2019 25.47 25.97 25.32 25.54 28,134 -0.53(-2.05%)
Aug 13, 2019 25.81 26.47 25.81 26.07 21,757 +0.17(+0.65%)
Aug 12, 2019 25.71 26.09 25.53 25.91 17,945 +0.00(+0.00%)
Aug 09, 2019 25.84 26.43 25.66 25.91 23,341 +0.06(+0.22%)
Aug 08, 2019 25.67 26.35 25.67 25.85 54,464 +0.50(+1.96%)
Aug 07, 2019 24.98 25.60 24.82 25.35 23,906 -0.18(-0.70%)
Aug 06, 2019 25.64 25.73 25.01 25.53 34,173 -0.08(-0.29%)
Aug 05, 2019 25.94 26.01 25.13 25.60 118,732 -0.87(-3.30%)
Aug 02, 2019 26.60 26.67 26.29 26.48 40,394 -0.12(-0.46%)
Aug 01, 2019 27.40 27.59 26.55 26.60 47,514 -0.81(-2.94%)
Jul 31, 2019 27.48 28.09 27.39 27.41 69,400 -0.18(-0.65%)
Jul 30, 2019 26.93 27.96 26.68 27.58 42,833 +0.43(+1.59%)
Jul 29, 2019 27.42 27.68 27.05 27.15 27,725 -0.26(-0.96%)
Jul 26, 2019 26.70 27.59 26.70 27.42 46,256 +0.58(+2.17%)
Jul 25, 2019 27.07 27.35 26.67 26.83 12,759 -0.37(-1.35%)
Jul 24, 2019 26.06 27.42 26.06 27.20 38,677 +0.54(+2.04%)
Jul 23, 2019 26.72 26.94 26.65 26.66 14,942 -0.16(-0.59%)
Jul 22, 2019 26.69 26.94 26.38 26.82 38,614 +0.07(+0.25%)
Jul 19, 2019 26.69 26.97 26.69 26.75 25,686 -0.07(-0.28%)
Jul 18, 2019 26.78 26.92 26.69 26.82 17,889 +0.05(+0.17%)
Jul 17, 2019 26.85 27.12 26.75 26.78 26,931 -0.22(-0.83%)
Jul 16, 2019 26.97 27.14 26.95 27.00 14,282 -0.02(-0.07%)
Jul 15, 2019 27.32 27.32 26.90 27.02 17,599 -0.30(-1.09%)
Jul 12, 2019 27.17 27.66 27.17 27.32 22,239 +0.22(+0.82%)
Jul 11, 2019 26.98 27.22 26.90 27.09 18,106 +0.07(+0.28%)
Jul 10, 2019 27.36 27.57 26.95 27.02 18,323 -0.26(-0.96%)
Jul 09, 2019 27.36 27.40 26.99 27.28 9,247 +0.13(+0.48%)
Jul 08, 2019 27.11 27.26 26.97 27.15 36,031 -0.20(-0.75%)
Jul 05, 2019 26.87 27.36 26.75 27.36 12,033 +0.55(+2.05%)
Jul 03, 2019 26.87 27.51 26.55 26.81 5,586 -0.04(-0.14%)
Jul 02, 2019 27.27 27.27 26.53 26.84 19,559 -0.60(-2.17%)
Jul 01, 2019 27.62 27.71 27.25 27.44 20,497 +0.02(+0.07%)
Jun 28, 2019 26.91 28.01 26.71 27.42 94,654 +0.66(+2.47%)
Jun 27, 2019 26.39 26.83 26.39 26.76 35,315 +0.38(+1.45%)
Jun 26, 2019 26.44 26.56 26.35 26.38 13,993 +0.01(+0.04%)
Jun 25, 2019 25.98 26.46 25.86 26.37 26,462 +0.43(+1.65%)
Jun 24, 2019 26.65 27.00 25.86 25.94 25,165 -0.70(-2.62%)
Jun 21, 2019 26.59 26.85 26.45 26.64 39,322 +0.07(+0.25%)
Jun 20, 2019 26.58 26.65 26.24 26.57 16,900 +0.17(+0.63%)
Jun 19, 2019 26.85 26.89 26.33 26.41 21,700 -0.22(-0.84%)
Jun 18, 2019 26.26 26.70 26.26 26.63 14,258 +0.40(+1.53%)
Jun 17, 2019 26.54 27.42 26.14 26.23 16,570 -0.29(-1.09%)
Jun 14, 2019 26.28 26.80 26.01 26.52 29,545 +0.29(+1.10%)
Jun 13, 2019 26.41 26.61 26.22 26.23 27,390 -0.07(-0.25%)
Jun 12, 2019 26.32 26.53 26.15 26.29 16,913 -0.17(-0.63%)
Jun 11, 2019 26.40 26.83 26.22 26.46 26,304 -0.05(-0.18%)
Jun 10, 2019 26.55 26.75 26.34 26.51 14,512 +0.29(+1.10%)
Jun 07, 2019 26.28 26.55 26.10 26.22 27,826 -0.14(-0.53%)
Jun 06, 2019 26.49 26.70 26.06 26.36 18,498 -0.21(-0.81%)
Jun 05, 2019 26.80 27.09 25.88 26.57 34,685 -0.20(-0.73%)
Jun 04, 2019 26.39 27.01 26.39 26.77 20,808 +0.74(+2.82%)
Jun 03, 2019 25.84 26.46 25.61 26.03 42,105 +0.13(+0.50%)
May 31, 2019 25.84 26.17 25.74 25.90 40,719 -0.10(-0.39%)
May 30, 2019 25.77 26.73 23.71 26.01 54,474 -0.60(-2.27%)
May 29, 2019 26.30 26.76 26.20 26.61 42,879 +0.07(+0.25%)
May 28, 2019 26.66 27.32 26.52 26.55 35,957 -0.28(-1.04%)
May 24, 2019 26.55 27.32 26.48 26.82 26,537 +0.43(+1.62%)
May 23, 2019 27.07 27.08 26.27 26.40 24,524 -0.95(-3.47%)
May 22, 2019 27.68 27.96 27.22 27.35 18,717 -0.39(-1.41%)
May 21, 2019 27.59 28.32 27.49 27.74 16,205 +0.24(+0.88%)
May 20, 2019 26.92 27.80 26.92 27.49 16,527 +0.27(+0.99%)
May 17, 2019 27.06 27.95 26.74 27.22 51,248 -0.14(-0.51%)
May 16, 2019 27.31 27.78 27.23 27.36 23,550 +0.14(+0.51%)
May 15, 2019 27.24 27.46 26.97 27.22 36,106 -0.34(-1.22%)
May 14, 2019 27.03 27.60 26.88 27.56 36,549 +0.55(+2.03%)
May 13, 2019 27.67 28.41 26.95 27.01 30,003 -1.21(-4.29%)
May 10, 2019 28.23 28.26 27.27 28.22 26,967 -0.05(-0.16%)
May 09, 2019 28.03 28.50 27.67 28.27 35,403 -0.04(-0.13%)
May 08, 2019 28.38 28.63 28.25 28.30 32,748 -0.11(-0.39%)
May 07, 2019 29.25 29.27 28.24 28.42 40,994 -1.13(-3.81%)
May 06, 2019 29.08 29.71 29.08 29.54 20,402 +0.06(+0.19%)
May 03, 2019 29.09 29.67 29.09 29.49 31,479 +0.62(+2.16%)
May 02, 2019 29.01 29.14 28.86 28.86 14,873 +0.20(+0.68%)
May 01, 2019 28.42 29.02 28.28 28.67 59,265 -0.18(-0.61%)
Apr 30, 2019 29.28 29.28 28.61 28.84 30,543 -0.45(-1.53%)
Apr 29, 2019 28.76 29.41 28.70 29.29 20,006 +0.70(+2.44%)
Apr 26, 2019 28.49 28.83 28.14 28.59 19,446 +0.17(+0.59%)
Apr 25, 2019 28.52 28.74 27.80 28.43 32,156 +0.00(+0.00%)
Apr 24, 2019 28.17 29.32 27.37 28.43 61,507 -0.71(-2.43%)
Apr 23, 2019 28.47 29.45 28.12 29.13 48,656 +0.79(+2.79%)
Apr 22, 2019 28.91 28.96 28.11 28.34 17,954 -0.63(-2.18%)
Apr 18, 2019 29.38 29.41 28.63 28.97 23,529 -0.52(-1.77%)
Apr 17, 2019 29.57 29.70 29.10 29.50 33,003 +0.00(+0.00%)
Apr 16, 2019 28.97 29.57 28.97 29.50 21,743 +0.54(+1.85%)
Apr 15, 2019 29.38 29.38 28.91 28.96 36,108 -0.41(-1.38%)
Apr 12, 2019 28.88 29.38 28.50 29.37 73,372 +0.73(+2.55%)
Apr 11, 2019 28.65 28.77 28.48 28.64 39,721 +0.01(+0.03%)
Apr 10, 2019 28.11 28.69 27.98 28.63 30,756 +0.52(+1.84%)
Apr 09, 2019 28.28 28.65 28.00 28.11 24,725 -0.39(-1.36%)
Apr 08, 2019 28.64 28.78 28.49 28.50 30,382 -0.15(-0.52%)
Apr 05, 2019 28.56 28.65 28.46 28.65 29,868 +0.09(+0.32%)
Apr 04, 2019 28.20 28.55 27.92 28.55 12,656 +0.36(+1.28%)
Apr 03, 2019 28.04 28.29 27.82 28.19 28,518 +0.38(+1.36%)
Apr 02, 2019 27.94 28.10 27.68 27.81 23,707 -0.12(-0.43%)
Apr 01, 2019 27.63 28.27 27.32 27.93 93,870 +0.86(+3.17%)
Mar 29, 2019 27.39 27.39 26.69 27.07 44,153 -0.15(-0.54%)
Mar 28, 2019 26.95 27.23 26.59 27.22 19,013 +0.27(+0.99%)
Mar 27, 2019 27.24 27.24 26.52 26.95 26,984 +0.03(+0.10%)
Mar 26, 2019 26.28 26.95 26.28 26.93 38,598 +0.72(+2.75%)
Mar 25, 2019 25.59 26.34 25.33 26.21 90,630 +0.74(+2.90%)
Mar 22, 2019 27.03 27.06 25.44 25.47 220,658 -1.69(-6.23%)
Mar 21, 2019 27.51 27.72 27.10 27.16 42,935 -0.43(-1.57%)
Mar 20, 2019 28.42 28.53 27.59 27.59 49,551 -0.75(-2.64%)
Mar 19, 2019 29.02 29.02 28.33 28.34 31,710 -0.68(-2.36%)
Mar 18, 2019 28.65 29.06 28.65 29.02 79,200 +0.18(+0.61%)
Mar 15, 2019 29.10 29.29 28.70 28.85 128,564 -0.24(-0.83%)
Mar 14, 2019 29.31 29.34 29.00 29.09 37,970 -0.19(-0.66%)
Mar 13, 2019 29.57 29.67 29.21 29.28 56,649 -0.25(-0.84%)
Mar 12, 2019 29.75 30.23 29.50 29.53 12,628 -0.18(-0.59%)
Mar 11, 2019 29.25 29.82 29.07 29.71 19,545 +0.45(+1.55%)
Mar 08, 2019 28.96 29.37 28.96 29.26 14,934 +0.21(+0.73%)
Mar 07, 2019 29.41 29.47 28.94 29.04 26,486 -0.43(-1.47%)
Mar 06, 2019 30.41 30.41 29.37 29.48 22,965 -0.86(-2.83%)
Mar 05, 2019 30.43 30.48 30.15 30.34 15,814 -0.09(-0.30%)
Mar 04, 2019 30.60 30.72 30.31 30.43 22,139 -0.30(-0.96%)
Mar 01, 2019 30.19 30.72 30.17 30.72 18,721 +0.26(+0.85%)
Feb 28, 2019 30.27 30.72 30.28 30.47 48,608 +0.03(+0.09%)
Feb 27, 2019 30.36 30.68 30.27 30.44 14,177 +0.06(+0.21%)
Feb 26, 2019 30.66 30.84 30.34 30.37 28,892 -0.32(-1.05%)
Feb 25, 2019 30.88 31.12 30.63 30.70 27,638 +0.02(+0.06%)
Feb 22, 2019 30.96 31.27 30.49 30.68 78,891 -0.27(-0.87%)
Feb 21, 2019 30.96 31.15 30.63 30.95 33,703 -0.28(-0.89%)
Feb 20, 2019 31.04 31.31 30.70 31.22 22,097 +0.28(+0.90%)
Feb 19, 2019 30.60 31.22 29.80 30.95 35,035 +0.33(+1.09%)
Feb 15, 2019 30.08 30.84 30.08 30.61 46,317 +0.66(+2.19%)
Feb 14, 2019 30.31 30.31 29.94 29.96 28,726 -0.35(-1.16%)
Feb 13, 2019 29.71 30.53 29.59 30.31 37,888 +0.61(+2.05%)
Feb 12, 2019 29.55 29.92 29.49 29.70 19,870 +0.25(+0.85%)
Feb 11, 2019 29.09 29.52 29.00 29.45 16,079 +0.38(+1.30%)
Feb 08, 2019 29.02 29.09 28.84 29.07 34,089 +0.00(+0.00%)
Feb 07, 2019 29.11 29.26 29.02 29.07 24,183 +0.06(+0.19%)
Feb 06, 2019 29.14 29.18 29.01 29.02 22,084 -0.11(-0.38%)
Feb 05, 2019 29.27 29.27 28.83 29.13 35,788 -0.01(-0.03%)
Feb 04, 2019 28.84 29.21 28.62 29.14 30,082 +0.45(+1.58%)
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.