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 (%)
Oct 31, 2016 24.31 24.44 23.87 23.92 79,135 -0.43(-1.78%)
Oct 28, 2016 23.96 24.57 23.83 24.35 104,653 +0.35(+1.45%)
Oct 27, 2016 23.96 24.31 23.83 24.00 72,444 +0.09(+0.36%)
Oct 26, 2016 24.09 24.11 23.83 23.92 48,200 -0.17(-0.72%)
Oct 25, 2016 24.57 24.57 24.00 24.09 34,496 -0.22(-0.89%)
Oct 24, 2016 24.31 24.57 24.26 24.31 76,983 +0.00(+0.00%)
Oct 21, 2016 24.26 24.39 24.18 24.31 28,476 -0.13(-0.53%)
Oct 20, 2016 24.31 24.48 24.13 24.44 16,661 +0.17(+0.72%)
Oct 19, 2016 24.44 24.44 24.22 24.26 49,159 +0.03(+0.11%)
Oct 18, 2016 24.24 24.37 24.11 24.24 22,437 +0.13(+0.54%)
Oct 17, 2016 24.24 24.41 24.11 24.11 19,831 -0.27(-1.09%)
Oct 14, 2016 24.30 24.68 24.15 24.38 76,573 +0.23(+0.96%)
Oct 13, 2016 24.20 24.26 24.11 24.14 82,837 -0.20(-0.81%)
Oct 12, 2016 24.52 24.60 24.31 24.34 15,306 -0.12(-0.49%)
Oct 11, 2016 24.51 24.61 24.36 24.46 52,730 -0.07(-0.28%)
Oct 10, 2016 24.51 24.76 24.47 24.53 45,676 +0.08(+0.32%)
Oct 07, 2016 24.63 24.63 24.32 24.45 66,712 -0.16(-0.66%)
Oct 06, 2016 24.54 24.66 24.44 24.62 39,852 +0.05(+0.21%)
Oct 05, 2016 24.63 24.73 24.55 24.56 44,320 +0.00(+0.00%)
Oct 04, 2016 24.58 24.75 24.48 24.56 26,618 +0.06(+0.25%)
Oct 03, 2016 24.46 24.51 24.32 24.50 32,489 -0.11(-0.45%)
Sep 30, 2016 24.56 24.87 24.56 24.62 60,339 +0.13(+0.53%)
Sep 29, 2016 24.88 24.95 24.49 24.49 36,231 -0.46(-1.86%)
Sep 28, 2016 24.82 25.00 24.70 24.95 74,706 +0.08(+0.31%)
Sep 27, 2016 24.70 25.04 24.69 24.87 100,102 +0.22(+0.91%)
Sep 26, 2016 24.65 24.91 24.45 24.65 92,463 -0.14(-0.56%)
Sep 23, 2016 24.75 24.88 24.64 24.79 97,819 +0.03(+0.14%)
Sep 22, 2016 24.88 24.88 24.68 24.75 168,951 +0.13(+0.52%)
Sep 21, 2016 24.93 24.97 24.60 24.63 86,410 -0.25(-1.00%)
Sep 20, 2016 25.23 25.23 24.84 24.87 50,404 -0.18(-0.72%)
Sep 19, 2016 25.00 25.40 25.00 25.06 139,036 +0.07(+0.28%)
Sep 16, 2016 25.38 25.55 24.77 24.99 416,031 -0.29(-1.16%)
Sep 15, 2016 25.13 25.62 25.10 25.28 77,760 +0.05(+0.20%)
Sep 14, 2016 25.10 25.47 25.10 25.23 54,530 +0.02(+0.07%)
Sep 13, 2016 25.37 25.37 25.06 25.21 79,936 -0.35(-1.38%)
Sep 12, 2016 25.52 25.59 25.25 25.56 82,831 +0.05(+0.20%)
Sep 09, 2016 25.49 25.71 25.49 25.51 164,720 -0.15(-0.57%)
Sep 08, 2016 25.77 25.86 25.57 25.66 61,355 -0.10(-0.40%)
Sep 07, 2016 25.44 25.86 25.44 25.76 100,454 +0.30(+1.18%)
Sep 06, 2016 25.33 25.63 25.33 25.46 107,649 +0.04(+0.17%)
Sep 02, 2016 25.48 25.42 25.42 25.42 98,488 +0.00(+0.00%)
Sep 01, 2016 25.80 25.80 25.18 25.42 40,448 -0.25(-0.97%)
Aug 31, 2016 25.83 25.97 25.30 25.67 61,254 -0.08(-0.30%)
Aug 30, 2016 25.93 25.93 25.68 25.74 40,010 +0.08(+0.30%)
Aug 29, 2016 25.64 25.86 25.60 25.67 30,920 -0.06(-0.23%)
Aug 26, 2016 25.72 25.86 25.37 25.73 72,356 +0.06(+0.23%)
Aug 25, 2016 26.05 26.05 25.53 25.67 164,470 -0.62(-2.36%)
Aug 24, 2016 26.12 26.31 25.74 26.29 87,159 +0.46(+1.77%)
Aug 23, 2016 26.20 26.31 25.79 25.83 91,388 -0.10(-0.40%)
Aug 22, 2016 26.06 26.36 25.84 25.93 69,352 -0.16(-0.63%)
Aug 19, 2016 25.97 26.33 25.86 26.10 80,123 +0.15(+0.56%)
Aug 18, 2016 25.83 26.17 25.52 25.95 73,783 -0.05(-0.20%)
Aug 17, 2016 25.81 26.11 25.81 26.00 26,698 +0.11(+0.43%)
Aug 16, 2016 25.67 25.92 25.65 25.89 22,806 +0.06(+0.23%)
Aug 15, 2016 25.67 25.99 25.67 25.83 22,831 +0.07(+0.27%)
Aug 12, 2016 25.50 25.79 25.40 25.76 30,914 +0.09(+0.37%)
Aug 11, 2016 25.54 26.00 25.54 25.67 29,492 +0.02(+0.07%)
Aug 10, 2016 25.82 25.82 25.46 25.65 29,799 -0.17(-0.67%)
Aug 09, 2016 25.73 25.95 25.73 25.82 79,874 +0.07(+0.27%)
Aug 08, 2016 25.40 25.92 25.40 25.75 36,153 +0.07(+0.27%)
Aug 05, 2016 25.12 25.79 24.88 25.68 74,935 +0.59(+2.33%)
Aug 04, 2016 25.10 25.38 24.84 25.10 36,509 -0.07(-0.27%)
Aug 03, 2016 24.70 25.19 24.70 25.17 94,077 +0.48(+1.95%)
Aug 02, 2016 24.85 24.90 24.66 24.69 61,263 -0.13(-0.52%)
Aug 01, 2016 25.06 25.35 24.81 24.81 62,178 -0.25(-1.00%)
Jul 29, 2016 25.69 25.77 24.99 25.06 97,834 -0.68(-2.64%)
Jul 28, 2016 26.09 26.13 25.53 25.74 239,500 -0.15(-0.57%)
Jul 27, 2016 25.67 26.08 25.67 25.89 75,658 +0.15(+0.60%)
Jul 26, 2016 25.82 25.94 25.67 25.74 44,102 -0.04(-0.17%)
Jul 25, 2016 25.69 25.88 25.62 25.78 117,910 -0.01(-0.03%)
Jul 22, 2016 25.73 25.98 25.36 25.79 90,409 +0.16(+0.60%)
Jul 21, 2016 25.67 25.83 25.38 25.63 48,389 -0.11(-0.43%)
Jul 20, 2016 25.93 25.95 25.69 25.74 359,649 -0.05(-0.20%)
Jul 19, 2016 25.68 26.08 25.63 25.80 133,086 +0.14(+0.53%)
Jul 18, 2016 25.68 25.85 25.63 25.66 105,266 -0.05(-0.20%)
Jul 15, 2016 25.63 25.80 25.46 25.71 62,324 +0.29(+1.14%)
Jul 14, 2016 25.45 25.47 25.22 25.42 60,548 +0.31(+1.22%)
Jul 13, 2016 24.75 25.19 24.75 25.11 44,687 +0.32(+1.31%)
Jul 12, 2016 24.53 24.92 24.51 24.79 68,025 +0.38(+1.58%)
Jul 11, 2016 24.00 24.52 24.00 24.40 65,797 +0.58(+2.44%)
Jul 08, 2016 23.76 24.09 23.73 23.82 58,122 +0.09(+0.40%)
Jul 07, 2016 23.73 25.63 23.50 23.73 51,265 -0.03(-0.11%)
Jul 05, 2016 24.03 24.16 23.71 23.75 30,742 -0.41(-1.70%)
Jul 01, 2016 24.23 24.16 24.16 24.16 36,982 -0.10(-0.42%)
Jun 30, 2016 24.12 24.27 23.96 24.27 56,944 +0.30(+1.25%)
Jun 29, 2016 24.02 24.11 23.63 23.97 60,281 +0.26(+1.08%)
Jun 28, 2016 23.78 24.08 23.40 23.71 73,592 +0.37(+1.57%)
Jun 27, 2016 23.68 23.69 23.15 23.34 61,510 -0.66(-2.74%)
Jun 24, 2016 24.29 24.56 23.71 24.00 382,416 -1.14(-4.55%)
Jun 23, 2016 25.04 25.48 24.95 25.15 83,006 +0.37(+1.48%)
Jun 22, 2016 24.99 25.40 24.66 24.78 89,258 -0.24(-0.96%)
Jun 21, 2016 25.04 25.10 24.67 25.02 96,785 +0.00(+0.00%)
Jun 20, 2016 24.90 25.20 24.82 25.02 60,449 +0.33(+1.35%)
Jun 17, 2016 25.15 25.15 24.64 24.69 105,480 -0.38(-1.53%)
Jun 16, 2016 24.76 25.15 24.63 25.07 57,676 +0.08(+0.31%)
Jun 15, 2016 25.14 25.40 24.98 24.99 60,617 -0.04(-0.17%)
Jun 14, 2016 25.07 25.31 24.89 25.04 51,114 -0.03(-0.14%)
Jun 13, 2016 25.65 25.65 24.93 25.07 26,002 -0.15(-0.61%)
Jun 10, 2016 25.30 25.41 25.13 25.22 28,437 -0.26(-1.04%)
Jun 09, 2016 25.80 25.80 25.45 25.49 30,730 -0.65(-2.48%)
Jun 08, 2016 25.82 26.21 25.64 26.14 73,063 +0.36(+1.39%)
Jun 07, 2016 26.10 26.10 25.77 25.78 28,875 -0.44(-1.66%)
Jun 06, 2016 25.84 26.31 25.84 26.21 50,220 +0.31(+1.19%)
Jun 03, 2016 25.86 25.98 25.33 25.91 51,622 -0.21(-0.79%)
Jun 02, 2016 25.51 26.11 25.49 26.11 43,514 +0.16(+0.63%)
Jun 01, 2016 25.42 26.00 25.22 25.95 46,553 +0.34(+1.33%)
May 31, 2016 25.62 25.67 25.35 25.61 99,115 +0.04(+0.17%)
May 27, 2016 25.63 25.57 25.57 25.57 20,480 +0.05(+0.20%)
May 26, 2016 25.93 25.93 25.51 25.51 28,119 -0.32(-1.22%)
May 25, 2016 26.00 26.15 25.79 25.83 30,916 -0.07(-0.26%)
May 24, 2016 25.15 26.04 24.96 25.90 56,714 +1.00(+4.02%)
May 23, 2016 24.92 25.07 24.72 24.90 20,754 +0.03(+0.14%)
May 20, 2016 24.74 25.07 24.74 24.86 22,992 +0.19(+0.76%)
May 19, 2016 24.62 24.78 24.36 24.68 62,759 -0.24(-0.96%)
May 18, 2016 24.47 25.00 24.47 24.92 99,171 +0.39(+1.60%)
May 17, 2016 24.99 25.04 24.21 24.52 57,298 -0.69(-2.74%)
May 16, 2016 25.01 25.40 24.90 25.22 26,976 +0.21(+0.82%)
May 13, 2016 25.29 25.29 24.99 25.01 36,811 -0.27(-1.08%)
May 12, 2016 25.16 25.29 24.93 25.28 32,991 +0.12(+0.48%)
May 11, 2016 25.09 25.29 25.09 25.16 27,020 -0.05(-0.20%)
May 10, 2016 25.04 25.41 25.04 25.22 38,162 +0.19(+0.75%)
May 09, 2016 25.09 25.21 24.79 25.03 35,988 -0.14(-0.54%)
May 06, 2016 24.93 25.41 24.64 25.16 50,004 +0.09(+0.34%)
May 05, 2016 24.93 26.56 24.66 25.08 74,249 +0.14(+0.55%)
May 04, 2016 24.85 25.07 24.78 24.94 58,653 +0.02(+0.07%)
May 03, 2016 25.58 25.82 24.69 24.92 74,275 -0.91(-3.51%)
May 02, 2016 26.12 26.12 25.75 25.83 57,995 -0.18(-0.69%)
Apr 29, 2016 25.79 26.27 25.56 26.01 53,144 +0.03(+0.10%)
Apr 28, 2016 26.57 26.57 25.81 25.98 32,226 -0.48(-1.81%)
Apr 27, 2016 26.48 26.57 26.39 26.46 63,281 -0.14(-0.51%)
Apr 26, 2016 26.21 26.83 25.98 26.60 66,443 +0.52(+2.00%)
Apr 25, 2016 26.45 26.45 25.91 26.08 29,266 -0.38(-1.42%)
Apr 22, 2016 25.81 26.51 25.81 26.45 29,411 +0.58(+2.25%)
Apr 21, 2016 26.06 26.11 25.78 25.87 43,188 -0.18(-0.69%)
Apr 20, 2016 25.62 26.20 25.62 26.05 33,381 +0.28(+1.09%)
Apr 19, 2016 25.66 25.98 25.57 25.77 25,055 +0.12(+0.47%)
Apr 18, 2016 25.91 25.91 25.57 25.65 43,941 -0.35(-1.35%)
Apr 15, 2016 26.23 26.41 25.12 26.00 31,244 -0.29(-1.10%)
Apr 14, 2016 26.48 26.69 26.19 26.29 44,581 -0.20(-0.77%)
Apr 13, 2016 25.59 26.61 25.59 26.49 44,575 +0.99(+3.89%)
Apr 12, 2016 25.19 25.67 25.15 25.50 23,337 +0.36(+1.42%)
Apr 11, 2016 24.74 25.37 24.74 25.14 60,072 +0.43(+1.75%)
Apr 08, 2016 24.96 25.28 24.63 24.71 34,277 -0.15(-0.61%)
Apr 07, 2016 25.20 25.52 24.76 24.86 30,821 -0.56(-2.20%)
Apr 06, 2016 25.70 25.72 25.25 25.42 28,367 -0.13(-0.50%)
Apr 05, 2016 25.59 25.72 25.42 25.55 59,455 -0.16(-0.63%)
Apr 04, 2016 25.89 25.93 25.54 25.71 32,796 -0.08(-0.30%)
Apr 01, 2016 25.75 25.85 25.54 25.79 16,199 -0.05(-0.20%)
Mar 31, 2016 25.87 26.04 25.74 25.84 44,162 -0.04(-0.16%)
Mar 30, 2016 25.64 25.92 25.48 25.88 37,897 +0.25(+0.99%)
Mar 29, 2016 25.11 25.88 25.11 25.63 98,378 +0.39(+1.55%)
Mar 28, 2016 25.11 25.36 25.06 25.24 20,031 +0.08(+0.34%)
Mar 24, 2016 24.93 25.15 25.15 25.15 27,828 +0.14(+0.54%)
Mar 23, 2016 24.82 25.15 24.82 25.02 35,657 +0.08(+0.34%)
Mar 22, 2016 25.02 25.11 24.75 24.93 60,889 -0.09(-0.37%)
Mar 21, 2016 24.78 25.03 23.75 25.03 32,625 +0.22(+0.89%)
Mar 18, 2016 24.54 24.88 24.47 24.81 89,794 +0.44(+1.81%)
Mar 17, 2016 24.27 24.41 24.00 24.36 66,523 -0.03(-0.14%)
Mar 16, 2016 24.55 24.75 24.08 24.40 34,297 -0.21(-0.86%)
Mar 15, 2016 24.89 25.10 24.54 24.61 37,093 -0.31(-1.26%)
Mar 14, 2016 24.84 24.99 24.69 24.92 23,631 -0.08(-0.31%)
Mar 11, 2016 24.61 25.10 24.61 25.00 69,953 +0.64(+2.61%)
Mar 10, 2016 24.64 24.64 23.91 24.36 35,127 -0.07(-0.28%)
Mar 09, 2016 24.42 24.44 24.25 24.43 43,919 +0.05(+0.21%)
Mar 08, 2016 24.25 24.62 24.25 24.38 43,828 +0.00(+0.00%)
Mar 07, 2016 24.35 24.67 24.21 24.38 38,305 +0.03(+0.14%)
Mar 04, 2016 24.69 24.80 24.08 24.35 74,560 -0.32(-1.31%)
Mar 03, 2016 24.19 24.84 24.10 24.67 66,809 +0.42(+1.75%)
Mar 02, 2016 24.14 24.32 24.13 24.25 56,858 +0.00(+0.00%)
Mar 01, 2016 24.12 24.52 23.96 24.25 47,524 +0.15(+0.63%)
Feb 29, 2016 24.17 24.35 23.99 24.09 83,595 -0.14(-0.56%)
Feb 26, 2016 24.26 24.62 24.15 24.23 56,124 -0.06(-0.24%)
Feb 25, 2016 24.18 24.37 24.07 24.29 43,315 +0.16(+0.67%)
Feb 24, 2016 23.92 24.19 23.86 24.13 28,610 +0.01(+0.04%)
Feb 23, 2016 24.28 24.58 24.11 24.12 24,558 -0.31(-1.28%)
Feb 22, 2016 24.83 25.20 24.31 24.43 72,613 -0.23(-0.93%)
Feb 19, 2016 24.48 24.86 24.48 24.66 68,334 +0.17(+0.69%)
Feb 18, 2016 24.51 24.78 24.42 24.49 41,708 -0.03(-0.14%)
Feb 17, 2016 24.61 24.70 24.30 24.53 111,210 -0.04(-0.17%)
Feb 16, 2016 24.40 24.64 24.25 24.57 43,188 +0.38(+1.58%)
Feb 12, 2016 23.76 24.19 24.19 24.19 34,785 +0.64(+2.70%)
Feb 11, 2016 23.24 23.66 23.24 23.55 30,556 -0.11(-0.47%)
Feb 10, 2016 23.94 24.09 23.53 23.66 52,580 -0.17(-0.71%)
Feb 09, 2016 23.79 23.87 23.46 23.83 56,164 +0.21(+0.90%)
Feb 08, 2016 23.32 23.83 22.96 23.62 86,440 +0.31(+1.31%)
Feb 05, 2016 23.58 23.58 23.27 23.31 71,847 -0.26(-1.12%)
Feb 04, 2016 23.59 23.73 23.23 23.58 71,689 -0.04(-0.18%)
Feb 03, 2016 23.78 24.11 23.02 23.62 34,977 +0.04(+0.18%)
Feb 02, 2016 23.90 23.90 23.18 23.58 40,513 -0.46(-1.91%)
Feb 01, 2016 24.69 24.71 23.97 24.03 45,066 -0.65(-2.65%)
Jan 29, 2016 23.84 24.70 23.75 24.69 104,399 +1.20(+5.09%)
Jan 28, 2016 23.13 23.64 23.13 23.49 26,991 +0.56(+2.44%)
Jan 27, 2016 22.85 23.08 22.73 22.93 45,359 +0.06(+0.26%)
Jan 26, 2016 22.69 22.91 22.69 22.87 43,055 +0.34(+1.51%)
Jan 25, 2016 22.75 22.90 22.33 22.53 67,989 -0.32(-1.41%)
Jan 22, 2016 22.83 22.96 22.35 22.85 48,852 +0.15(+0.67%)
Jan 21, 2016 23.67 23.67 22.58 22.70 40,652 -0.42(-1.80%)
Jan 20, 2016 22.81 23.34 22.24 23.12 68,151 +0.14(+0.63%)
Jan 19, 2016 23.07 23.12 22.57 22.97 69,206 +0.12(+0.51%)
Jan 15, 2016 22.91 22.86 22.86 22.86 66,237 -0.61(-2.58%)
Jan 14, 2016 23.50 23.95 22.94 23.46 37,241 +0.12(+0.50%)
Jan 13, 2016 24.50 24.50 23.15 23.34 54,860 -1.12(-4.57%)
Jan 12, 2016 24.90 24.91 24.27 24.46 43,857 -0.29(-1.16%)
Jan 11, 2016 24.51 24.86 23.61 24.75 26,206 +0.35(+1.45%)
Jan 08, 2016 25.00 25.00 24.33 24.39 32,907 -0.49(-1.96%)
Jan 07, 2016 24.85 25.03 24.57 24.88 26,618 -0.34(-1.37%)
Jan 06, 2016 24.61 25.55 24.61 25.23 73,953 +0.42(+1.70%)
Jan 05, 2016 25.46 25.46 24.64 24.81 40,155 +0.01(+0.03%)
Jan 04, 2016 25.21 25.21 24.32 24.80 75,939 -0.79(-3.09%)
Dec 31, 2015 25.95 25.59 25.59 25.59 42,335 -0.30(-1.17%)
Dec 30, 2015 26.07 26.19 25.87 25.89 26,795 -0.36(-1.38%)
Dec 29, 2015 26.19 26.46 26.12 26.25 28,791 +0.18(+0.71%)
Dec 28, 2015 26.30 26.30 25.82 26.07 24,628 -0.19(-0.74%)
Dec 24, 2015 26.30 26.26 26.26 26.26 10,345 +0.05(+0.19%)
Dec 23, 2015 26.30 26.35 26.01 26.21 46,021 -0.24(-0.89%)
Dec 22, 2015 26.55 26.55 26.03 26.45 43,141 +0.00(+0.00%)
Dec 21, 2015 26.36 26.61 25.93 26.45 71,926 +0.18(+0.70%)
Dec 18, 2015 25.87 26.45 25.70 26.26 116,344 +0.23(+0.87%)
Dec 17, 2015 25.97 26.75 25.56 26.03 401,117 +0.01(+0.03%)
Dec 16, 2015 26.08 26.15 25.62 26.03 130,004 +0.08(+0.29%)
Dec 15, 2015 25.08 26.01 24.94 25.95 29,592 +0.96(+3.84%)
Dec 14, 2015 25.05 25.08 24.71 24.99 84,992 +0.08(+0.34%)
Dec 11, 2015 24.52 25.53 24.52 24.91 55,424 -0.04(-0.17%)
Dec 10, 2015 24.94 25.71 24.62 24.95 30,918 +0.06(+0.24%)
Dec 09, 2015 25.41 25.42 24.76 24.89 25,820 -0.61(-2.37%)
Dec 08, 2015 25.61 25.87 25.45 25.50 19,371 -0.13(-0.49%)
Dec 07, 2015 26.01 26.07 25.55 25.62 29,675 -0.50(-1.93%)
Dec 04, 2015 25.78 26.44 25.78 26.13 77,196 +0.31(+1.21%)
Dec 03, 2015 26.39 26.45 25.77 25.82 39,032 -0.53(-2.01%)
Dec 02, 2015 26.68 26.72 26.28 26.35 13,865 -0.39(-1.45%)
Dec 01, 2015 26.91 26.91 26.70 26.73 27,358 -0.08(-0.28%)
Nov 30, 2015 26.78 26.97 26.74 26.81 123,188 +0.03(+0.13%)
Nov 27, 2015 26.88 26.88 26.73 26.77 17,755 -0.01(-0.03%)
Nov 25, 2015 26.74 26.78 26.78 26.78 24,854 +0.00(+0.00%)
Nov 24, 2015 26.65 26.78 26.46 26.78 15,579 +0.06(+0.22%)
Nov 23, 2015 26.73 26.89 26.57 26.72 23,114 -0.10(-0.38%)
Nov 20, 2015 26.82 27.25 26.70 26.82 105,754 -0.13(-0.47%)
Nov 19, 2015 26.79 27.04 26.79 26.95 43,992 +0.07(+0.25%)
Nov 18, 2015 26.66 27.02 26.46 26.88 45,422 +0.26(+0.98%)
Nov 17, 2015 26.69 26.93 26.49 26.62 22,586 +0.01(+0.03%)
Nov 16, 2015 26.15 26.61 26.11 26.61 47,445 +0.42(+1.61%)
Nov 13, 2015 25.92 26.40 25.89 26.19 37,354 +0.12(+0.45%)
Nov 12, 2015 26.07 26.19 25.82 26.08 35,668 +0.00(+0.00%)
Nov 11, 2015 26.08 26.70 26.07 26.08 53,480 -0.29(-1.08%)
Nov 10, 2015 26.07 26.70 26.03 26.36 43,052 +0.31(+1.19%)
Nov 09, 2015 26.07 26.22 25.77 26.05 30,897 +0.21(+0.81%)
Nov 06, 2015 25.38 25.84 25.38 25.84 101,521 +0.61(+2.43%)
Nov 05, 2015 25.30 25.40 25.20 25.23 36,857 -0.13(-0.53%)
Nov 04, 2015 25.29 25.40 25.23 25.36 42,996 +0.13(+0.50%)
Nov 03, 2015 24.98 25.28 24.98 25.24 30,650 +0.18(+0.70%)
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.