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 (%)
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%)
Nov 02, 2015 24.34 25.08 24.34 25.06 25,521 +0.92(+3.80%)
Oct 30, 2015 25.34 25.34 23.89 24.14 65,868 -1.08(-4.30%)
Oct 29, 2015 25.36 25.37 25.11 25.23 63,015 -0.08(-0.33%)
Oct 28, 2015 24.58 25.54 24.58 25.31 144,192 +1.01(+4.15%)
Oct 27, 2015 24.10 24.40 24.10 24.30 64,306 +0.11(+0.45%)
Oct 26, 2015 24.50 24.71 23.59 24.19 23,581 -0.34(-1.40%)
Oct 23, 2015 24.35 24.76 24.27 24.54 22,832 +0.18(+0.72%)
Oct 22, 2015 23.71 24.38 23.71 24.36 35,546 +0.69(+2.91%)
Oct 21, 2015 23.49 23.75 23.49 23.67 51,353 +0.08(+0.32%)
Oct 20, 2015 23.43 23.74 23.39 23.60 20,299 +0.09(+0.39%)
Oct 19, 2015 23.17 23.50 23.16 23.50 25,495 +0.17(+0.72%)
Oct 16, 2015 23.30 23.41 22.80 23.34 25,647 +0.15(+0.65%)
Oct 15, 2015 22.83 23.18 22.26 23.18 32,193 +0.44(+1.94%)
Oct 14, 2015 22.91 23.27 22.73 22.74 22,188 -0.45(-1.94%)
Oct 13, 2015 23.22 23.34 23.18 23.19 21,821 -0.13(-0.54%)
Oct 12, 2015 23.13 23.35 22.97 23.32 22,568 +0.19(+0.83%)
Oct 09, 2015 22.79 23.17 22.66 23.13 30,133 +0.28(+1.20%)
Oct 08, 2015 22.09 22.96 22.00 22.85 29,062 +0.63(+2.81%)
Oct 07, 2015 22.32 22.32 22.00 22.22 50,490 +0.13(+0.57%)
Oct 06, 2015 22.29 22.56 21.88 22.10 74,694 +0.06(+0.26%)
Oct 05, 2015 21.98 22.32 21.92 22.04 33,036 +0.12(+0.53%)
Oct 02, 2015 21.76 21.93 21.47 21.92 80,599 +0.03(+0.11%)
Oct 01, 2015 22.30 22.30 21.77 21.90 31,326 -0.38(-1.68%)
Sep 30, 2015 22.30 22.30 22.02 22.27 54,166 +0.10(+0.45%)
Sep 29, 2015 22.20 22.27 21.95 22.17 18,991 +0.03(+0.11%)
Sep 28, 2015 22.37 22.47 21.90 22.15 37,978 -0.29(-1.30%)
Sep 25, 2015 22.71 22.76 22.38 22.44 49,320 -0.12(-0.52%)
Sep 24, 2015 22.27 22.81 22.22 22.56 68,141 +0.16(+0.71%)
Sep 23, 2015 22.49 22.52 22.18 22.40 53,772 +0.08(+0.34%)
Sep 22, 2015 22.02 22.37 21.96 22.32 28,322 -0.04(-0.19%)
Sep 21, 2015 21.87 22.38 21.87 22.37 19,021 +0.53(+2.41%)
Sep 18, 2015 21.58 21.87 21.44 21.84 179,270 -0.11(-0.49%)
Sep 17, 2015 22.20 22.52 21.88 21.95 40,869 -0.31(-1.39%)
Sep 16, 2015 22.83 22.87 22.23 22.26 34,150 -0.49(-2.16%)
Sep 15, 2015 22.49 22.95 22.49 22.75 18,792 +0.35(+1.56%)
Sep 14, 2015 22.41 22.68 22.27 22.40 20,924 -0.08(-0.37%)
Sep 11, 2015 22.28 22.51 22.11 22.48 14,023 +0.00(+0.00%)
Sep 10, 2015 22.26 22.63 22.25 22.48 10,898 +0.30(+1.35%)
Sep 09, 2015 22.64 22.64 22.13 22.18 27,897 -0.18(-0.82%)
Sep 08, 2015 21.87 22.51 21.74 22.37 39,232 +0.72(+3.31%)
Sep 04, 2015 21.47 21.65 21.65 21.65 27,819 +0.09(+0.43%)
Sep 03, 2015 21.89 22.09 21.50 21.56 21,366 -0.49(-2.23%)
Sep 02, 2015 22.02 22.05 21.80 22.05 16,084 +0.27(+1.23%)
Sep 01, 2015 21.75 21.99 21.67 21.78 40,285 -0.20(-0.91%)
Aug 31, 2015 21.88 22.02 21.60 21.98 51,295 +0.13(+0.57%)
Aug 28, 2015 21.75 22.02 21.73 21.86 29,084 -0.03(-0.15%)
Aug 27, 2015 22.25 22.25 21.72 21.89 24,780 -0.31(-1.39%)
Aug 26, 2015 22.48 22.48 21.62 22.20 32,652 +0.10(+0.45%)
Aug 25, 2015 22.96 23.08 22.10 22.10 34,920 -0.18(-0.82%)
Aug 24, 2015 21.86 22.80 21.52 22.28 46,494 -0.57(-2.48%)
Aug 21, 2015 22.20 22.87 22.64 22.85 44,165 +0.21(+0.92%)
Aug 20, 2015 23.02 23.26 22.57 22.64 28,562 -0.47(-2.02%)
Aug 19, 2015 23.26 23.35 22.96 23.11 23,350 -0.18(-0.79%)
Aug 18, 2015 23.48 23.64 23.18 23.29 25,447 -0.16(-0.68%)
Aug 17, 2015 23.27 23.48 23.03 23.45 20,803 +0.05(+0.21%)
Aug 14, 2015 22.82 23.42 22.82 23.40 40,284 +0.48(+2.07%)
Aug 13, 2015 22.86 22.94 22.82 22.93 22,292 +0.00(+0.00%)
Aug 12, 2015 22.94 23.03 22.64 22.93 32,601 -0.19(-0.83%)
Aug 11, 2015 22.94 23.41 22.90 23.12 55,294 +0.23(+0.98%)
Aug 10, 2015 23.13 23.45 22.74 22.89 30,782 -0.19(-0.83%)
Aug 07, 2015 22.91 23.18 22.87 23.08 24,845 -0.01(-0.04%)
Aug 06, 2015 23.10 23.48 22.73 23.09 42,062 -0.17(-0.72%)
Aug 05, 2015 23.07 23.55 22.93 23.26 49,861 +0.21(+0.90%)
Aug 04, 2015 22.67 23.06 22.66 23.05 73,578 +0.49(+2.18%)
Aug 03, 2015 21.73 22.70 21.62 22.56 69,402 +0.99(+4.60%)
Jul 31, 2015 22.55 22.75 21.55 21.57 320,609 -0.73(-3.25%)
Jul 30, 2015 22.35 23.33 22.24 22.29 40,447 -0.18(-0.78%)
Jul 29, 2015 22.48 22.60 22.06 22.47 53,558 +0.08(+0.34%)
Jul 28, 2015 22.50 22.62 22.23 22.39 30,378 -0.11(-0.48%)
Jul 27, 2015 21.71 22.64 21.64 22.50 36,889 +0.87(+4.01%)
Jul 24, 2015 21.93 22.03 21.62 21.63 28,223 -0.40(-1.82%)
Jul 23, 2015 22.40 22.52 21.97 22.03 26,327 -0.28(-1.23%)
Jul 22, 2015 22.09 22.51 22.09 22.31 10,103 -0.13(-0.59%)
Jul 21, 2015 22.04 22.60 22.04 22.44 20,312 +0.05(+0.22%)
Jul 20, 2015 22.61 22.61 22.07 22.39 20,932 -0.19(-0.85%)
Jul 17, 2015 22.29 22.70 22.26 22.58 26,031 +0.30(+1.34%)
Jul 16, 2015 22.42 22.43 22.07 22.29 31,800 +0.13(+0.60%)
Jul 15, 2015 21.99 22.28 21.99 22.15 15,742 +0.12(+0.56%)
Jul 14, 2015 22.04 22.04 21.81 22.03 15,729 +0.06(+0.26%)
Jul 13, 2015 22.24 22.29 21.88 21.97 17,499 -0.03(-0.15%)
Jul 10, 2015 21.92 22.20 21.56 22.00 69,166 +0.18(+0.83%)
Jul 09, 2015 21.71 22.25 21.70 21.82 25,173 +0.36(+1.70%)
Jul 08, 2015 21.65 21.65 21.27 21.46 23,670 -0.17(-0.76%)
Jul 07, 2015 21.35 21.85 21.34 21.62 26,747 -0.27(-1.25%)
Jul 06, 2015 22.26 22.38 21.74 21.90 43,838 -0.37(-1.67%)
Jul 02, 2015 22.41 22.27 22.27 22.27 14,632 -0.17(-0.74%)
Jul 01, 2015 22.37 22.48 22.04 22.43 29,607 +0.36(+1.65%)
Jun 30, 2015 22.19 22.30 21.96 22.07 22,864 +0.12(+0.53%)
Jun 29, 2015 22.12 22.33 21.10 21.95 44,805 -0.38(-1.70%)
Jun 26, 2015 21.95 22.38 21.27 22.34 173,747 +0.31(+1.39%)
Jun 25, 2015 22.66 22.69 21.93 22.03 54,927 -0.68(-2.99%)
Jun 24, 2015 22.82 22.90 22.67 22.71 37,960 -0.07(-0.29%)
Jun 23, 2015 22.95 23.09 22.68 22.77 47,940 -0.14(-0.61%)
Jun 22, 2015 22.67 23.00 22.58 22.91 56,858 -0.15(-0.65%)
Jun 19, 2015 21.25 23.10 21.25 23.06 231,408 +1.74(+8.18%)
Jun 18, 2015 21.13 21.43 21.06 21.32 40,673 +0.18(+0.86%)
Jun 17, 2015 21.40 21.48 20.95 21.14 24,669 -0.27(-1.27%)
Jun 16, 2015 20.89 21.43 20.69 21.41 20,639 +0.39(+1.85%)
Jun 15, 2015 20.67 21.09 20.67 21.02 16,359 +0.26(+1.27%)
Jun 12, 2015 20.76 20.95 20.68 20.76 10,222 -0.09(-0.44%)
Jun 11, 2015 20.55 20.91 20.55 20.85 4,686 +0.10(+0.48%)
Jun 10, 2015 20.64 20.87 20.62 20.75 21,258 +0.29(+1.41%)
Jun 09, 2015 20.38 20.52 20.28 20.46 13,981 +0.03(+0.16%)
Jun 08, 2015 20.32 20.53 20.19 20.43 12,840 +0.17(+0.82%)
Jun 05, 2015 20.23 20.31 20.02 20.26 15,358 +0.04(+0.20%)
Jun 04, 2015 20.33 20.47 20.04 20.22 11,022 -0.12(-0.61%)
Jun 03, 2015 20.23 20.50 20.09 20.34 80,497 +0.22(+1.11%)
Jun 02, 2015 20.23 20.66 20.03 20.12 39,825 -0.11(-0.53%)
Jun 01, 2015 20.63 20.43 20.19 20.23 18,796 -0.21(-1.01%)
May 29, 2015 20.46 20.62 20.07 20.43 50,093 -0.06(-0.28%)
May 28, 2015 20.38 20.67 20.38 20.49 16,718 -0.17(-0.80%)
May 27, 2015 20.15 20.73 20.15 20.66 27,170 +0.51(+2.55%)
May 26, 2015 20.47 20.57 20.04 20.14 132,599 -0.27(-1.34%)
May 22, 2015 20.76 20.42 20.42 20.42 72,557 -0.36(-1.71%)
May 21, 2015 20.67 20.87 20.59 20.77 25,495 +0.10(+0.48%)
May 20, 2015 20.67 20.75 20.62 20.67 20,258 -0.01(-0.04%)
May 19, 2015 20.66 20.68 20.56 20.68 22,293 -0.05(-0.24%)
May 18, 2015 20.69 20.79 20.57 20.73 27,294 +0.09(+0.44%)
May 15, 2015 20.85 20.85 20.59 20.64 23,601 -0.31(-1.50%)
May 14, 2015 20.67 21.02 20.66 20.95 13,954 +0.34(+1.64%)
May 13, 2015 20.61 20.67 20.55 20.62 11,768 -0.04(-0.20%)
May 12, 2015 20.70 20.71 20.52 20.66 10,835 -0.05(-0.24%)
May 11, 2015 20.66 20.76 20.61 20.71 16,844 +0.05(+0.24%)
May 08, 2015 20.96 20.96 20.56 20.66 28,579 -0.16(-0.75%)
May 07, 2015 20.67 20.89 20.64 20.81 14,474 +0.17(+0.84%)
May 06, 2015 20.67 20.67 20.46 20.64 46,582 +0.05(+0.24%)
May 05, 2015 20.68 20.93 20.56 20.59 31,679 -0.21(-0.99%)
May 04, 2015 20.59 20.95 20.57 20.80 34,029 +0.26(+1.25%)
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.