Skip to main content

Bridgestone Corp ADR (OP: BRDCY )

17.82 +0.09 (+0.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 20.76 20.99 20.67 20.81 57,894 -0.16(-0.75%)
Apr 27, 2018 20.81 21.08 20.81 20.97 19,767 -0.26(-1.20%)
Apr 26, 2018 21.30 21.30 21.14 21.23 20,030 +0.31(+1.48%)
Apr 25, 2018 21.00 21.15 20.89 20.91 56,460 +0.18(+0.84%)
Apr 24, 2018 20.95 21.19 20.67 20.74 46,984 -0.29(-1.36%)
Apr 23, 2018 20.99 21.08 20.95 21.02 24,550 -0.15(-0.71%)
Apr 20, 2018 21.15 21.48 21.15 21.18 16,167 -0.02(-0.07%)
Apr 19, 2018 21.36 21.36 21.17 21.19 36,034 -0.54(-2.46%)
Apr 18, 2018 21.78 21.79 21.68 21.73 316,843 -0.08(-0.39%)
Apr 17, 2018 21.73 21.82 21.66 21.81 34,002 -0.08(-0.37%)
Apr 16, 2018 21.74 21.90 21.74 21.89 43,740 +0.27(+1.23%)
Apr 13, 2018 21.57 21.71 21.57 21.62 19,783 -0.07(-0.30%)
Apr 12, 2018 21.65 21.71 21.57 21.69 18,429 -0.45(-2.01%)
Apr 11, 2018 22.10 22.27 22.10 22.14 16,782 -0.02(-0.09%)
Apr 10, 2018 22.18 22.23 22.09 22.16 28,120 +0.35(+1.58%)
Apr 09, 2018 21.85 21.93 21.74 21.81 89,586 +0.01(+0.05%)
Apr 06, 2018 22.00 22.02 21.73 21.80 33,138 -0.47(-2.11%)
Apr 05, 2018 22.15 22.37 22.15 22.27 38,744 -0.29(-1.29%)
Apr 04, 2018 21.87 22.56 21.87 22.56 360,098 +0.64(+2.92%)
Apr 03, 2018 21.78 21.92 21.67 21.92 49,961 +0.40(+1.86%)
Apr 02, 2018 21.74 21.74 21.37 21.52 40,952 -0.50(-2.27%)
Mar 29, 2018 22.02 22.02 22.02 0 +0.40(+1.85%)
Mar 28, 2018 21.66 21.69 21.50 21.62 28,245 +0.44(+2.08%)
Mar 27, 2018 21.41 21.50 21.18 21.18 65,401 -0.18(-0.84%)
Mar 26, 2018 21.24 21.41 21.16 21.36 29,172 +0.64(+3.11%)
Mar 23, 2018 21.06 21.06 20.70 20.71 37,318 -0.55(-2.61%)
Mar 22, 2018 21.24 21.48 21.24 21.27 22,572 -0.34(-1.60%)
Mar 21, 2018 21.52 21.75 21.49 21.61 31,030 +0.01(+0.05%)
Mar 20, 2018 21.65 21.68 21.51 21.61 25,345 +0.18(+0.82%)
Mar 19, 2018 21.40 21.64 21.33 21.43 23,017 -0.41(-1.88%)
Mar 16, 2018 21.78 21.86 21.72 21.84 47,588 -0.12(-0.55%)
Mar 15, 2018 21.97 21.99 21.85 21.96 24,781 +0.10(+0.46%)
Mar 14, 2018 21.90 22.01 21.83 21.86 18,147 +0.09(+0.41%)
Mar 13, 2018 21.97 22.02 21.76 21.77 33,676 -0.25(-1.14%)
Mar 12, 2018 22.01 22.11 21.93 22.02 36,481 +0.19(+0.87%)
Mar 09, 2018 21.70 21.84 21.64 21.83 18,385 +0.12(+0.55%)
Mar 08, 2018 21.76 21.76 21.58 21.71 17,793 -0.02(-0.09%)
Mar 07, 2018 21.63 21.76 21.63 21.73 19,726 -0.24(-1.09%)
Mar 06, 2018 22.06 22.06 21.90 21.97 32,245 -0.20(-0.90%)
Mar 05, 2018 21.90 22.17 21.88 22.17 28,121 +0.57(+2.62%)
Mar 02, 2018 21.39 21.66 21.22 21.61 35,213 +0.02(+0.09%)
Mar 01, 2018 22.00 22.00 21.53 21.59 23,981 -0.70(-3.12%)
Feb 28, 2018 22.39 22.43 22.26 22.28 24,152 -0.12(-0.54%)
Feb 27, 2018 22.44 22.50 22.27 22.40 15,478 -0.24(-1.06%)
Feb 26, 2018 22.52 22.69 22.51 22.64 29,998 +0.07(+0.33%)
Feb 23, 2018 22.46 22.59 22.39 22.57 27,814 +0.42(+1.90%)
Feb 22, 2018 22.25 22.27 22.06 22.14 27,003 +0.04(+0.16%)
Feb 21, 2018 22.56 22.56 22.11 22.11 22,327 -0.31(-1.38%)
Feb 20, 2018 22.43 22.54 22.30 22.42 23,471 -0.29(-1.28%)
Feb 16, 2018 22.71 22.71 22.71 0 -0.20(-0.87%)
Feb 15, 2018 22.93 22.94 22.69 22.91 20,564 +0.13(+0.57%)
Feb 14, 2018 22.36 22.79 22.27 22.78 30,737 +0.44(+1.97%)
Feb 13, 2018 22.29 22.40 22.21 22.34 29,418 -0.77(-3.35%)
Feb 12, 2018 23.45 23.45 22.78 23.11 24,136 +0.33(+1.47%)
Feb 09, 2018 23.08 23.08 22.21 22.78 32,432 +0.21(+0.93%)
Feb 08, 2018 23.10 23.10 22.57 22.57 27,102 -0.35(-1.53%)
Feb 07, 2018 23.06 22.78 22.92 34,996 -0.22(-0.95%)
Feb 06, 2018 22.41 23.21 22.41 23.14 89,471 -0.20(-0.86%)
Feb 05, 2018 23.91 23.30 23.34 26,468 -0.86(-3.53%)
Feb 02, 2018 23.95 24.44 23.95 24.20 19,205 -0.27(-1.08%)
Feb 01, 2018 24.48 24.58 24.43 24.46 19,785 +0.06(+0.25%)
Jan 31, 2018 24.48 24.51 24.33 24.40 60,219 -0.24(-0.97%)
Jan 30, 2018 24.70 24.55 24.64 21,335 -0.20(-0.81%)
Jan 29, 2018 24.87 24.88 24.75 24.84 25,878 -0.23(-0.92%)
Jan 26, 2018 24.80 25.08 24.79 25.07 38,435 +0.16(+0.64%)
Jan 25, 2018 24.90 25.00 24.84 24.91 18,689 +0.18(+0.73%)
Jan 24, 2018 24.46 24.83 24.46 24.73 20,442 -0.03(-0.12%)
Jan 23, 2018 24.69 24.86 24.69 24.76 13,414 -0.13(-0.52%)
Jan 22, 2018 24.75 24.89 24.75 24.89 22,049 +0.48(+1.97%)
Jan 19, 2018 24.37 24.42 24.33 24.41 96,802 -0.29(-1.17%)
Jan 18, 2018 24.88 24.88 24.59 24.70 21,517 -0.18(-0.72%)
Jan 17, 2018 24.39 24.94 24.39 24.88 33,934 +0.84(+3.49%)
Jan 16, 2018 24.19 24.04 24.04 34,093 -0.08(-0.33%)
Jan 12, 2018 24.12 24.12 24.12 0 +0.34(+1.41%)
Jan 11, 2018 23.75 23.80 23.65 23.79 16,335 +0.02(+0.06%)
Jan 10, 2018 23.87 23.87 23.67 23.77 54,219 +0.23(+0.98%)
Jan 09, 2018 23.46 23.55 23.40 23.54 42,850 -0.11(-0.47%)
Jan 08, 2018 23.52 23.68 23.52 23.65 21,561 +0.11(+0.47%)
Jan 05, 2018 23.41 23.54 23.41 23.54 12,338 -0.04(-0.17%)
Jan 04, 2018 23.60 23.61 23.50 23.58 13,141 +0.02(+0.08%)
Jan 03, 2018 23.35 23.69 23.35 23.56 63,986 +0.20(+0.86%)
Jan 02, 2018 22.98 23.36 22.98 23.36 15,490 +0.12(+0.51%)
Dec 29, 2017 23.24 23.24 23.24 0 +0.01(+0.04%)
Dec 28, 2017 23.21 23.24 23.13 23.23 18,992 -0.25(-1.04%)
Dec 27, 2017 23.37 23.54 23.36 23.48 17,446 -0.28(-1.18%)
Dec 26, 2017 23.67 23.80 23.67 23.75 10,276 -0.07(-0.27%)
Dec 22, 2017 23.72 23.84 23.72 23.82 14,765 +0.38(+1.62%)
Dec 21, 2017 23.39 23.54 23.39 23.44 11,626 +0.06(+0.26%)
Dec 20, 2017 23.38 23.48 23.33 23.38 13,356 +0.31(+1.37%)
Dec 19, 2017 23.39 23.39 22.98 23.07 19,085 +0.14(+0.63%)
Dec 18, 2017 22.92 22.96 22.92 22.92 34,240 +0.26(+1.13%)
Dec 15, 2017 22.64 22.71 22.61 22.66 22,159 +0.14(+0.64%)
Dec 14, 2017 22.54 22.59 22.49 22.52 26,669 +0.04(+0.16%)
Dec 13, 2017 22.36 22.50 22.33 22.48 26,403 -0.19(-0.82%)
Dec 12, 2017 22.49 22.68 22.49 22.67 33,065 +0.17(+0.76%)
Dec 11, 2017 22.50 22.58 22.48 22.50 20,174 +0.09(+0.42%)
Dec 08, 2017 22.35 22.43 22.32 22.41 11,279 +0.21(+0.92%)
Dec 07, 2017 22.07 22.32 22.07 22.20 27,932 +0.01(+0.05%)
Dec 06, 2017 22.24 22.34 22.19 22.19 20,753 -0.12(-0.54%)
Dec 05, 2017 22.31 22.42 22.26 22.31 30,070 +0.00(+0.00%)
Dec 04, 2017 22.36 22.46 22.31 22.31 23,053 -0.03(-0.13%)
Dec 01, 2017 22.53 22.61 22.25 22.34 30,090 -0.48(-2.09%)
Nov 30, 2017 22.83 22.88 22.72 22.82 24,225 -0.01(-0.03%)
Nov 29, 2017 23.15 23.15 22.77 22.82 11,722 +0.05(+0.22%)
Nov 28, 2017 22.69 22.83 22.60 22.77 26,039 +0.09(+0.42%)
Nov 27, 2017 22.78 22.57 22.68 17,556 +0.11(+0.49%)
Nov 24, 2017 22.45 22.72 22.45 22.57 14,144 +0.23(+1.03%)
Nov 22, 2017 22.40 22.40 22.21 22.34 48,389 +0.64(+2.95%)
Nov 21, 2017 22.20 22.46 21.70 21.70 789,705 -0.55(-2.49%)
Nov 20, 2017 22.24 22.28 22.16 22.25 21,193 +0.16(+0.74%)
Nov 17, 2017 22.16 22.18 22.09 22.09 25,987 +0.26(+1.19%)
Nov 16, 2017 21.60 21.85 21.60 21.83 49,021 +0.37(+1.72%)
Nov 15, 2017 21.54 21.55 21.35 21.46 141,783 -0.15(-0.72%)
Nov 14, 2017 21.88 21.88 21.61 21.61 30,667 -0.05(-0.21%)
Nov 13, 2017 21.51 21.68 21.50 21.66 28,237 -0.15(-0.69%)
Nov 10, 2017 21.85 22.04 21.70 21.81 667,469 +0.06(+0.28%)
Nov 09, 2017 22.50 22.50 21.71 21.75 44,678 -2.91(-11.80%)
Nov 08, 2017 24.72 24.76 24.50 24.66 30,883 +0.20(+0.82%)
Nov 07, 2017 24.39 24.61 24.30 24.46 20,546 +0.39(+1.62%)
Nov 06, 2017 24.00 24.10 23.91 24.07 17,017 -0.10(-0.41%)
Nov 03, 2017 23.90 24.25 23.90 24.17 17,836 +0.11(+0.46%)
Nov 02, 2017 24.24 24.24 23.95 24.06 12,198 -0.05(-0.21%)
Nov 01, 2017 23.81 24.13 23.81 24.11 18,198 +0.31(+1.30%)
Oct 31, 2017 23.70 24.00 23.70 23.80 28,251 -0.34(-1.41%)
Oct 30, 2017 24.32 24.32 24.10 24.14 22,354 -0.06(-0.25%)
Oct 27, 2017 23.82 24.20 23.82 24.20 57,577 +0.21(+0.90%)
Oct 26, 2017 23.99 24.01 23.72 23.98 20,683 +0.09(+0.40%)
Oct 25, 2017 23.95 24.02 23.71 23.89 21,578 -0.27(-1.12%)
Oct 24, 2017 24.31 24.31 24.05 24.16 12,972 -0.37(-1.51%)
Oct 23, 2017 24.32 24.58 24.23 24.53 11,388 +0.16(+0.66%)
Oct 20, 2017 24.02 24.56 24.02 24.37 21,293 +0.30(+1.25%)
Oct 19, 2017 23.81 24.15 23.81 24.07 44,567 -0.02(-0.08%)
Oct 18, 2017 24.22 24.22 23.83 24.09 16,627 +0.10(+0.42%)
Oct 17, 2017 23.82 24.01 23.67 23.99 25,328 +0.20(+0.84%)
Oct 16, 2017 24.04 24.04 23.50 23.79 16,485 -0.08(-0.34%)
Oct 13, 2017 23.93 23.93 23.63 23.87 479,370 +0.44(+1.88%)
Oct 12, 2017 23.35 23.47 23.24 23.43 20,827 -0.02(-0.09%)
Oct 11, 2017 23.48 23.48 23.28 23.45 15,323 +0.08(+0.34%)
Oct 10, 2017 23.24 23.45 23.20 23.37 13,454 +0.23(+0.99%)
Oct 09, 2017 23.29 23.29 22.96 23.14 11,218 +0.09(+0.39%)
Oct 06, 2017 22.98 23.06 22.90 23.05 29,146 +0.02(+0.09%)
Oct 05, 2017 23.27 23.27 22.96 23.03 13,131 +0.18(+0.79%)
Oct 04, 2017 22.70 22.85 22.62 22.85 18,118 -0.09(-0.39%)
Oct 03, 2017 22.80 23.02 22.69 22.94 14,942 +0.04(+0.15%)
Oct 02, 2017 22.70 22.98 22.70 22.91 18,880 +0.19(+0.81%)
Sep 29, 2017 22.94 22.94 22.36 22.72 12,497 -0.11(-0.48%)
Sep 28, 2017 22.89 22.89 22.64 22.83 13,698 -0.02(-0.09%)
Sep 27, 2017 23.01 23.01 22.38 22.85 19,709 +0.00(+0.00%)
Sep 26, 2017 23.09 23.09 22.57 22.85 24,516 +0.08(+0.35%)
Sep 25, 2017 22.63 23.04 22.63 22.77 14,443 +0.15(+0.66%)
Sep 22, 2017 22.73 22.73 22.28 22.62 11,940 +0.10(+0.44%)
Sep 21, 2017 22.19 22.74 22.19 22.52 12,684 -0.14(-0.62%)
Sep 20, 2017 22.49 22.89 22.48 22.66 23,175 +0.17(+0.76%)
Sep 19, 2017 22.19 22.49 22.19 22.49 22,459 +0.27(+1.22%)
Sep 18, 2017 22.11 22.25 21.95 22.22 13,649 +0.03(+0.14%)
Sep 15, 2017 21.79 22.36 21.79 22.19 12,628 +0.10(+0.45%)
Sep 14, 2017 22.20 22.20 21.81 22.09 11,386 -0.07(-0.32%)
Sep 13, 2017 22.39 22.39 22.13 22.16 333,274 -0.11(-0.49%)
Sep 12, 2017 22.03 22.44 22.03 22.27 13,316 +0.02(+0.11%)
Sep 11, 2017 21.90 22.31 21.90 22.25 15,023 +0.29(+1.30%)
Sep 08, 2017 21.95 21.96 21.79 21.96 27,470 +0.16(+0.73%)
Sep 07, 2017 21.50 21.86 21.50 21.80 22,849 +0.32(+1.47%)
Sep 06, 2017 21.61 21.61 21.46 21.48 18,129 -0.14(-0.63%)
Sep 05, 2017 21.65 21.65 21.48 21.62 12,541 -0.13(-0.59%)
Sep 01, 2017 21.55 21.95 21.55 21.75 9,587 +0.33(+1.54%)
Aug 31, 2017 21.30 21.47 21.26 21.42 14,798 +0.13(+0.61%)
Aug 30, 2017 21.47 21.47 21.12 21.29 11,532 -0.19(-0.87%)
Aug 29, 2017 21.72 21.72 21.38 21.48 23,080 -0.11(-0.52%)
Aug 28, 2017 21.52 21.69 21.44 21.59 13,809 +0.38(+1.79%)
Aug 25, 2017 21.18 21.25 21.13 21.21 30,418 -0.22(-1.03%)
Aug 24, 2017 21.60 21.60 21.40 21.43 19,386 -0.05(-0.23%)
Aug 23, 2017 21.65 21.65 21.36 21.48 191,925 +0.05(+0.23%)
Aug 22, 2017 21.28 21.46 21.25 21.43 125,849 +0.04(+0.19%)
Aug 21, 2017 21.07 21.41 21.07 21.39 24,721 -0.32(-1.47%)
Aug 18, 2017 21.84 21.84 21.57 21.71 10,576 +0.13(+0.60%)
Aug 17, 2017 21.58 21.70 21.58 21.58 25,292 -0.05(-0.23%)
Aug 16, 2017 21.59 21.74 21.44 21.63 35,516 -0.12(-0.55%)
Aug 15, 2017 22.00 22.00 21.59 21.75 24,344 -0.06(-0.28%)
Aug 14, 2017 21.54 21.86 21.54 21.81 19,293 +0.24(+1.11%)
Aug 11, 2017 21.27 21.58 21.27 21.57 29,796 +0.00(+0.00%)
Aug 10, 2017 21.88 21.88 21.52 21.57 18,024 -0.28(-1.28%)
Aug 09, 2017 21.40 21.88 21.40 21.85 18,480 +0.39(+1.79%)
Aug 08, 2017 21.32 21.59 21.32 21.46 15,316 +0.16(+0.77%)
Aug 07, 2017 21.42 21.48 21.23 21.30 36,951 -0.22(-1.02%)
Aug 04, 2017 21.38 21.61 21.38 21.52 68,700 +0.12(+0.56%)
Aug 03, 2017 21.10 21.47 21.10 21.40 22,511 +0.09(+0.42%)
Aug 02, 2017 21.52 21.52 21.14 21.31 17,338 +0.05(+0.26%)
Aug 01, 2017 21.27 21.59 21.23 21.25 18,591 +0.29(+1.36%)
Jul 31, 2017 20.97 21.04 20.96 20.97 50,573 +0.00(+0.00%)
Jul 28, 2017 21.21 21.25 20.97 20.97 67,414 -0.34(-1.57%)
Jul 27, 2017 21.39 21.39 21.27 21.30 14,813 +0.05(+0.26%)
Jul 26, 2017 21.39 21.39 21.10 21.25 12,998 -0.05(-0.23%)
Jul 25, 2017 21.35 21.37 21.18 21.30 25,726 -0.19(-0.88%)
Jul 24, 2017 21.50 21.51 21.39 21.49 16,792 -0.28(-1.29%)
Jul 21, 2017 21.95 21.95 21.65 21.77 16,445 -0.06(-0.28%)
Jul 20, 2017 22.06 22.06 21.78 21.83 15,568 +0.12(+0.55%)
Jul 19, 2017 21.43 21.78 21.43 21.71 9,797 +0.02(+0.07%)
Jul 18, 2017 21.78 21.78 21.45 21.70 181,945 +0.13(+0.60%)
Jul 17, 2017 21.56 21.82 21.50 21.57 16,444 -0.08(-0.39%)
Jul 14, 2017 21.92 21.92 21.53 21.65 16,422 +0.21(+0.98%)
Jul 13, 2017 21.48 21.48 21.34 21.44 14,340 -0.02(-0.09%)
Jul 12, 2017 21.51 21.67 21.30 21.46 165,868 -0.04(-0.19%)
Jul 11, 2017 21.12 21.61 21.12 21.50 15,778 +0.19(+0.89%)
Jul 10, 2017 21.48 21.48 21.13 21.31 30,353 +0.15(+0.71%)
Jul 07, 2017 20.85 21.30 20.85 21.16 44,096 +0.04(+0.19%)
Jul 06, 2017 21.10 21.17 21.08 21.12 36,196 -0.21(-0.98%)
Jul 05, 2017 21.56 21.64 21.21 21.33 443,714 -0.17(-0.79%)
Jul 03, 2017 21.61 21.61 21.50 21.50 8,782 -0.11(-0.51%)
Jun 30, 2017 21.64 21.64 21.55 21.61 17,510 +0.28(+1.31%)
Jun 29, 2017 21.45 21.47 21.26 21.33 24,035 -0.45(-2.07%)
Jun 28, 2017 21.65 21.78 21.63 21.78 23,867 +0.09(+0.41%)
Jun 27, 2017 21.80 21.80 21.60 21.69 15,676 -0.07(-0.32%)
Jun 26, 2017 21.81 21.84 21.75 21.76 19,375 -0.24(-1.09%)
Jun 23, 2017 21.95 22.00 21.95 22.00 31,950 -0.13(-0.59%)
Jun 22, 2017 21.76 22.15 21.76 22.13 246,005 +0.37(+1.70%)
Jun 21, 2017 21.74 21.80 21.65 21.76 323,719 +0.11(+0.51%)
Jun 20, 2017 21.69 21.70 21.60 21.65 51,715 +0.19(+0.89%)
Jun 19, 2017 21.36 21.46 21.36 21.46 28,168 +0.16(+0.75%)
Jun 16, 2017 21.30 21.33 21.27 21.30 50,697 -0.09(-0.42%)
Jun 15, 2017 21.35 21.39 21.16 21.39 23,647 -0.76(-3.43%)
Jun 14, 2017 22.17 22.22 22.10 22.15 48,839 +0.08(+0.36%)
Jun 13, 2017 22.02 22.07 22.00 22.07 152,778 +0.05(+0.23%)
Jun 12, 2017 21.95 22.02 21.87 22.02 21,683 +0.31(+1.43%)
Jun 09, 2017 21.88 21.92 21.70 21.71 22,502 -0.15(-0.69%)
Jun 08, 2017 21.77 21.86 21.77 21.86 25,295 -0.10(-0.46%)
Jun 07, 2017 21.95 22.01 21.88 21.96 44,356 -0.01(-0.05%)
Jun 06, 2017 21.98 22.06 21.97 21.97 23,674 +0.11(+0.50%)
Jun 05, 2017 22.08 22.08 21.81 21.86 28,023 -0.26(-1.19%)
Jun 02, 2017 21.85 22.12 21.85 22.12 22,302 +0.72(+3.38%)
Jun 01, 2017 21.30 21.40 21.26 21.40 29,015 +0.31(+1.47%)
May 31, 2017 21.17 21.17 20.93 21.09 83,170 -0.10(-0.47%)
May 30, 2017 21.15 21.24 21.12 21.19 23,254 -0.06(-0.28%)
May 26, 2017 21.30 21.30 21.15 21.25 25,029 +0.00(+0.00%)
May 25, 2017 21.26 21.32 21.23 21.25 21,675 -0.08(-0.38%)
May 24, 2017 21.30 21.33 21.25 21.33 19,299 -0.13(-0.61%)
May 23, 2017 21.39 21.48 21.36 21.46 28,183 +0.08(+0.37%)
May 22, 2017 21.35 21.38 21.29 21.38 21,650 +0.04(+0.19%)
May 19, 2017 21.48 21.48 21.29 21.34 16,181 +0.08(+0.38%)
May 18, 2017 21.16 21.29 21.16 21.26 20,403 +0.09(+0.43%)
May 17, 2017 21.22 21.22 21.13 21.17 15,445 -0.08(-0.38%)
May 16, 2017 21.26 21.32 21.20 21.25 41,441 +0.11(+0.50%)
May 15, 2017 21.00 21.19 21.00 21.14 14,841 +0.07(+0.36%)
May 12, 2017 20.99 21.07 20.95 21.07 10,147 -0.93(-4.23%)
May 11, 2017 21.20 22.05 21.20 22.00 23,025 +1.03(+4.91%)
May 10, 2017 21.04 21.04 20.86 20.97 16,292 -0.10(-0.45%)
May 09, 2017 21.09 21.09 21.02 21.07 18,003 -0.04(-0.21%)
May 08, 2017 21.02 21.17 21.02 21.11 102,479 +0.00(+0.00%)
May 05, 2017 21.00 21.11 21.00 21.11 14,025 +0.14(+0.67%)
May 04, 2017 20.92 21.01 20.92 20.97 32,760 +0.01(+0.05%)
May 03, 2017 20.90 21.04 20.86 20.96 12,587 -0.03(-0.14%)
May 02, 2017 21.09 21.09 20.83 20.99 16,986 +0.04(+0.19%)
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.