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 30, 2020 19.21 19.55 18.96 19.35 124,624 +0.13(+0.67%)
Oct 29, 2020 18.24 19.24 18.06 19.22 64,708 +0.78(+4.24%)
Oct 28, 2020 18.80 19.51 18.40 18.44 82,197 -0.55(-2.92%)
Oct 27, 2020 19.54 19.85 18.87 18.99 56,784 -0.96(-4.81%)
Oct 26, 2020 19.84 19.96 19.51 19.95 40,465 -0.21(-1.03%)
Oct 23, 2020 20.49 20.49 19.82 20.16 79,682 +0.30(+1.50%)
Oct 22, 2020 19.16 19.89 19.14 19.86 74,092 +0.77(+4.05%)
Oct 21, 2020 19.07 19.18 18.95 19.09 54,851 +0.09(+0.46%)
Oct 20, 2020 19.44 19.44 18.88 19.00 51,484 +0.14(+0.73%)
Oct 19, 2020 19.25 19.41 18.81 18.87 31,200 -0.22(-1.13%)
Oct 16, 2020 18.95 19.27 18.62 19.08 39,059 +0.03(+0.15%)
Oct 15, 2020 18.21 19.08 18.02 19.05 52,786 +0.59(+3.18%)
Oct 14, 2020 18.55 18.68 18.46 18.46 50,358 -0.12(-0.63%)
Oct 13, 2020 19.01 19.02 18.43 18.58 44,702 -0.61(-3.16%)
Oct 12, 2020 18.87 19.24 18.76 19.19 45,957 +0.29(+1.55%)
Oct 09, 2020 18.13 19.16 18.13 18.89 62,372 -0.06(-0.31%)
Oct 08, 2020 18.84 19.08 18.23 18.95 82,373 +0.33(+1.79%)
Oct 07, 2020 18.55 18.85 18.34 18.62 60,407 +0.28(+1.55%)
Oct 06, 2020 18.40 18.96 18.23 18.34 129,838 +0.21(+1.13%)
Oct 05, 2020 17.72 18.17 17.66 18.13 81,720 +0.62(+3.52%)
Oct 02, 2020 17.54 17.76 16.89 17.52 119,222 +0.34(+1.99%)
Oct 01, 2020 16.99 17.17 16.67 17.17 84,400 +0.13(+0.75%)
Sep 30, 2020 16.89 17.42 16.89 17.05 64,593 +0.09(+0.52%)
Sep 29, 2020 17.07 17.07 16.55 16.96 48,236 -0.20(-1.14%)
Sep 28, 2020 17.01 17.42 16.97 17.15 65,841 +0.43(+2.57%)
Sep 25, 2020 16.40 16.78 16.40 16.72 99,795 +0.09(+0.53%)
Sep 24, 2020 16.31 17.16 16.27 16.64 140,899 +0.47(+2.90%)
Sep 23, 2020 16.77 17.06 16.15 16.17 177,281 -0.58(-3.45%)
Sep 22, 2020 17.38 17.45 16.64 16.74 176,861 -0.57(-3.28%)
Sep 21, 2020 17.97 18.04 17.03 17.31 154,825 -1.11(-6.05%)
Sep 18, 2020 19.13 19.16 18.40 18.43 337,013 -0.70(-3.68%)
Sep 17, 2020 18.99 19.28 18.99 19.13 46,720 -0.17(-0.86%)
Sep 16, 2020 19.23 19.40 19.08 19.30 54,356 +0.09(+0.46%)
Sep 15, 2020 19.60 19.79 19.19 19.21 62,330 -0.32(-1.65%)
Sep 14, 2020 19.10 19.64 19.10 19.53 70,855 +0.42(+2.20%)
Sep 11, 2020 19.26 19.26 18.89 19.11 71,063 -0.09(-0.46%)
Sep 10, 2020 19.82 19.82 19.20 19.20 182,301 -0.38(-1.95%)
Sep 09, 2020 19.79 19.83 19.50 19.58 105,349 -0.06(-0.30%)
Sep 08, 2020 20.06 20.06 19.44 19.64 93,280 -0.54(-2.67%)
Sep 04, 2020 20.17 20.38 19.67 20.18 103,476 +0.39(+1.98%)
Sep 03, 2020 19.79 20.28 19.57 19.79 84,747 +0.09(+0.45%)
Sep 02, 2020 19.56 19.79 19.54 19.70 66,805 +0.10(+0.50%)
Sep 01, 2020 19.43 19.89 19.28 19.60 60,335 +0.03(+0.15%)
Aug 31, 2020 19.58 19.75 19.39 19.57 90,557 -0.12(-0.62%)
Aug 28, 2020 19.80 19.80 19.41 19.69 134,355 +0.07(+0.37%)
Aug 27, 2020 19.38 19.94 19.37 19.62 46,775 +0.27(+1.42%)
Aug 26, 2020 19.60 19.78 19.32 19.34 74,247 -0.44(-2.22%)
Aug 25, 2020 20.05 20.31 19.61 19.79 59,006 -0.12(-0.59%)
Aug 24, 2020 19.79 19.94 19.39 19.90 68,549 +0.33(+1.70%)
Aug 21, 2020 19.52 19.80 19.34 19.57 151,431 -0.11(-0.55%)
Aug 20, 2020 19.22 19.79 19.14 19.68 75,375 +0.12(+0.60%)
Aug 19, 2020 19.42 19.92 19.29 19.56 36,787 +0.17(+0.86%)
Aug 18, 2020 19.94 19.94 19.34 19.39 73,202 -0.56(-2.79%)
Aug 17, 2020 20.01 20.14 19.71 19.95 36,387 -0.20(-0.97%)
Aug 14, 2020 19.77 20.32 19.67 20.15 36,912 +0.20(+0.98%)
Aug 13, 2020 20.23 20.31 19.82 19.95 37,257 -0.49(-2.39%)
Aug 12, 2020 20.87 20.89 20.22 20.44 75,609 +0.01(+0.05%)
Aug 11, 2020 20.78 21.23 20.25 20.43 76,047 +0.05(+0.24%)
Aug 10, 2020 20.86 21.44 20.30 20.38 137,339 -0.42(-2.02%)
Aug 07, 2020 19.23 20.80 19.23 20.80 175,050 +1.41(+7.26%)
Aug 06, 2020 18.99 19.52 18.99 19.39 154,644 +0.17(+0.86%)
Aug 05, 2020 18.63 19.35 18.34 19.23 238,128 +0.91(+4.97%)
Aug 04, 2020 17.72 18.32 17.72 18.32 178,355 +0.47(+2.63%)
Aug 03, 2020 17.83 17.89 17.48 17.85 97,924 +0.16(+0.88%)
Jul 31, 2020 17.72 17.96 17.36 17.69 178,731 -0.14(-0.77%)
Jul 30, 2020 17.90 17.99 17.53 17.83 116,492 -0.37(-2.04%)
Jul 29, 2020 17.67 18.30 17.41 18.20 162,175 +0.77(+4.43%)
Jul 28, 2020 17.50 17.75 17.36 17.43 142,213 -0.20(-1.11%)
Jul 27, 2020 17.98 18.14 17.29 17.62 133,297 -0.31(-1.72%)
Jul 24, 2020 18.09 18.28 17.92 17.93 85,275 -0.09(-0.52%)
Jul 23, 2020 17.64 18.04 17.47 18.02 102,298 +0.35(+1.99%)
Jul 22, 2020 17.91 17.98 17.48 17.67 114,171 -0.45(-2.48%)
Jul 21, 2020 17.52 18.41 17.52 18.12 144,396 +0.85(+4.93%)
Jul 20, 2020 17.84 17.98 17.23 17.27 121,680 -0.71(-3.97%)
Jul 17, 2020 18.74 18.74 17.94 17.99 89,877 -0.51(-2.75%)
Jul 16, 2020 18.21 18.78 18.11 18.49 85,708 +0.23(+1.27%)
Jul 15, 2020 18.25 18.59 17.92 18.26 166,291 +0.54(+3.05%)
Jul 14, 2020 18.18 18.50 17.59 17.72 92,802 -0.39(-2.13%)
Jul 13, 2020 18.40 18.54 17.69 18.11 140,218 +0.02(+0.13%)
Jul 10, 2020 17.33 18.19 17.33 18.08 138,442 +0.85(+4.93%)
Jul 09, 2020 18.09 18.09 17.06 17.23 260,496 -0.93(-5.13%)
Jul 08, 2020 18.43 18.69 17.62 18.17 193,701 -0.40(-2.13%)
Jul 07, 2020 19.19 19.28 18.44 18.56 191,725 -0.79(-4.09%)
Jul 06, 2020 19.79 20.28 19.26 19.35 235,862 -0.25(-1.28%)
Jul 02, 2020 21.06 21.06 19.03 19.60 343,465 -1.47(-6.97%)
Jul 01, 2020 22.06 22.13 21.07 21.07 75,060 -0.98(-4.47%)
Jun 30, 2020 21.26 22.22 21.26 22.06 53,730 +0.57(+2.65%)
Jun 29, 2020 20.93 21.59 20.87 21.49 106,639 +0.90(+4.36%)
Jun 26, 2020 20.90 21.05 19.96 20.59 214,549 -0.72(-3.40%)
Jun 25, 2020 20.43 21.44 20.43 21.31 71,618 +0.65(+3.13%)
Jun 24, 2020 21.23 21.23 20.44 20.67 59,467 -0.97(-4.46%)
Jun 23, 2020 22.26 22.55 21.55 21.63 78,242 -0.15(-0.71%)
Jun 22, 2020 21.93 21.93 21.41 21.79 89,544 +0.04(+0.18%)
Jun 19, 2020 21.51 21.75 20.71 21.75 221,487 +0.58(+2.74%)
Jun 18, 2020 20.80 21.53 20.79 21.17 65,131 +0.02(+0.09%)
Jun 17, 2020 21.73 22.21 21.08 21.15 60,880 -0.67(-3.05%)
Jun 16, 2020 22.23 22.92 21.38 21.82 101,896 +0.93(+4.44%)
Jun 15, 2020 19.95 21.01 19.82 20.89 55,518 +0.10(+0.46%)
Jun 12, 2020 21.20 21.21 20.17 20.79 51,462 +0.55(+2.72%)
Jun 11, 2020 20.76 21.00 20.20 20.24 126,605 -1.71(-7.79%)
Jun 10, 2020 23.42 23.42 21.90 21.95 58,768 -1.55(-6.61%)
Jun 09, 2020 23.26 24.01 22.87 23.51 56,121 -0.49(-2.05%)
Jun 08, 2020 23.42 24.00 23.42 24.00 64,325 +0.73(+3.15%)
Jun 05, 2020 22.74 23.75 22.37 23.26 131,815 +1.83(+8.51%)
Jun 04, 2020 21.12 21.73 20.94 21.44 47,827 +0.23(+1.09%)
Jun 03, 2020 20.76 21.55 20.54 21.21 69,220 +1.03(+5.12%)
Jun 02, 2020 20.58 22.03 20.11 20.17 83,263 -0.11(-0.52%)
Jun 01, 2020 20.72 20.80 20.23 20.28 63,291 -0.29(-1.41%)
May 29, 2020 20.92 21.48 20.16 20.57 76,521 -0.54(-2.56%)
May 28, 2020 22.79 22.81 21.08 21.11 62,231 -1.22(-5.45%)
May 27, 2020 21.29 22.53 21.25 22.33 105,129 +1.90(+9.31%)
May 26, 2020 20.46 20.78 20.18 20.43 92,914 +0.83(+4.24%)
May 22, 2020 19.53 19.69 19.13 19.59 107,792 +0.12(+0.59%)
May 21, 2020 19.37 19.60 19.22 19.48 70,595 -0.07(-0.35%)
May 20, 2020 18.96 19.87 18.96 19.55 101,002 +0.99(+5.36%)
May 19, 2020 19.25 19.53 18.55 18.55 75,168 -0.81(-4.19%)
May 18, 2020 18.91 19.64 18.35 19.36 120,449 +1.34(+7.45%)
May 15, 2020 17.73 18.18 17.51 18.02 70,515 +0.13(+0.70%)
May 14, 2020 17.22 17.99 16.77 17.90 95,270 +0.18(+1.04%)
May 13, 2020 17.75 18.10 17.21 17.71 129,150 -0.44(-2.45%)
May 12, 2020 19.31 19.31 18.09 18.16 84,556 -1.02(-5.34%)
May 11, 2020 19.48 19.79 18.72 19.18 99,063 -0.72(-3.64%)
May 08, 2020 19.49 19.91 19.09 19.90 86,565 +0.95(+4.99%)
May 07, 2020 18.87 19.26 18.59 18.96 57,276 +0.33(+1.76%)
May 06, 2020 18.91 19.16 18.55 18.63 64,815 -0.24(-1.28%)
May 05, 2020 19.79 19.81 18.78 18.87 78,359 -0.36(-1.86%)
May 04, 2020 19.29 19.64 18.85 19.23 59,667 -0.21(-1.09%)
May 01, 2020 20.08 20.08 18.71 19.44 101,372 -0.54(-2.71%)
Apr 30, 2020 20.63 20.63 19.25 19.98 109,228 -1.51(-7.01%)
Apr 29, 2020 20.94 21.93 20.18 21.49 126,036 +1.36(+6.77%)
Apr 28, 2020 19.31 20.47 19.31 20.13 46,747 +0.54(+2.76%)
Apr 27, 2020 18.86 19.92 18.75 19.59 59,718 +1.18(+6.40%)
Apr 24, 2020 18.34 18.75 18.01 18.41 41,832 +0.41(+2.25%)
Apr 23, 2020 17.57 18.34 17.57 18.00 69,153 +0.52(+2.98%)
Apr 22, 2020 17.75 17.83 17.12 17.48 86,943 +0.11(+0.61%)
Apr 21, 2020 16.71 17.44 16.66 17.37 77,840 -0.06(-0.33%)
Apr 20, 2020 16.99 17.82 16.85 17.43 65,717 -0.19(-1.10%)
Apr 17, 2020 17.05 18.16 17.05 17.62 139,581 +0.75(+4.46%)
Apr 16, 2020 17.54 17.54 16.36 16.87 132,039 -0.16(-0.95%)
Apr 15, 2020 17.94 17.94 16.96 17.03 82,582 -1.15(-6.34%)
Apr 14, 2020 19.34 19.44 17.81 18.19 93,003 -0.51(-2.75%)
Apr 13, 2020 19.52 19.55 18.53 18.70 84,707 -1.00(-5.08%)
Apr 09, 2020 18.82 19.94 18.62 19.70 148,216 +1.34(+7.32%)
Apr 08, 2020 18.54 18.63 17.94 18.36 115,059 +0.27(+1.47%)
Apr 07, 2020 18.90 19.35 17.50 18.09 109,738 -0.08(-0.42%)
Apr 06, 2020 18.09 19.01 17.51 18.17 134,779 +1.00(+5.83%)
Apr 03, 2020 18.13 18.34 16.87 17.17 57,418 -1.25(-6.78%)
Apr 02, 2020 18.43 18.91 17.78 18.41 62,461 -0.19(-1.02%)
Apr 01, 2020 19.09 20.00 18.47 18.61 73,960 -1.55(-7.70%)
Mar 31, 2020 19.98 20.20 19.17 20.16 118,997 +0.27(+1.34%)
Mar 30, 2020 19.35 20.22 19.07 19.89 68,391 +0.76(+3.98%)
Mar 27, 2020 19.13 19.91 18.94 19.13 42,092 -0.93(-4.65%)
Mar 26, 2020 18.77 20.20 18.59 20.06 67,367 +1.65(+8.95%)
Mar 25, 2020 20.00 20.01 18.21 18.41 87,787 -1.17(-5.98%)
Mar 24, 2020 18.75 19.86 18.36 19.59 76,472 +1.81(+10.18%)
Mar 23, 2020 19.04 19.08 17.24 17.78 100,533 -1.05(-5.57%)
Mar 20, 2020 20.17 20.87 18.75 18.82 144,018 -1.50(-7.36%)
Mar 19, 2020 17.93 21.13 17.86 20.32 83,473 +2.29(+12.68%)
Mar 18, 2020 19.68 20.42 17.83 18.03 83,448 -3.07(-14.54%)
Mar 17, 2020 18.79 21.10 17.62 21.10 103,983 +2.72(+14.83%)
Mar 16, 2020 21.34 21.34 18.30 18.38 125,761 -3.16(-14.68%)
Mar 13, 2020 21.23 21.54 19.87 21.54 117,041 +1.33(+6.60%)
Mar 12, 2020 21.11 21.79 19.88 20.21 94,923 -1.95(-8.81%)
Mar 11, 2020 22.83 23.23 21.76 22.16 84,291 -1.45(-6.13%)
Mar 10, 2020 22.31 23.84 22.31 23.61 86,631 +2.06(+9.55%)
Mar 09, 2020 22.67 23.25 21.18 21.55 81,063 -2.71(-11.15%)
Mar 06, 2020 24.26 24.66 23.69 24.25 89,329 -0.79(-3.16%)
Mar 05, 2020 25.45 25.53 24.61 25.05 67,640 -1.03(-3.95%)
Mar 04, 2020 25.71 26.19 25.29 26.07 60,377 +0.53(+2.09%)
Mar 03, 2020 26.44 26.44 25.43 25.54 70,034 -0.94(-3.56%)
Mar 02, 2020 26.26 27.01 25.74 26.48 85,551 +0.27(+1.02%)
Feb 28, 2020 25.94 26.74 25.40 26.22 84,290 -0.34(-1.29%)
Feb 27, 2020 27.44 27.83 26.56 26.56 77,681 -1.33(-4.78%)
Feb 26, 2020 27.97 28.42 27.73 27.89 35,481 +0.06(+0.21%)
Feb 25, 2020 28.76 28.76 27.70 27.84 40,357 -1.00(-3.47%)
Feb 24, 2020 29.08 29.22 28.70 28.84 44,220 -0.99(-3.32%)
Feb 21, 2020 29.93 29.93 29.64 29.83 39,678 -0.15(-0.51%)
Feb 20, 2020 29.74 30.12 29.68 29.98 29,708 +0.07(+0.22%)
Feb 19, 2020 29.51 30.07 29.51 29.91 41,272 +0.38(+1.29%)
Feb 18, 2020 29.87 30.38 29.48 29.53 33,360 -0.37(-1.24%)
Feb 14, 2020 30.22 30.29 29.77 29.90 30,966 -0.30(-0.98%)
Feb 13, 2020 30.08 30.29 29.99 30.20 34,553 -0.05(-0.16%)
Feb 12, 2020 30.28 30.35 30.13 30.25 31,413 +0.22(+0.73%)
Feb 11, 2020 30.03 30.48 30.01 30.03 37,230 +0.04(+0.13%)
Feb 10, 2020 29.58 29.99 29.58 29.99 62,095 +0.22(+0.74%)
Feb 07, 2020 29.94 29.98 29.64 29.77 48,285 -0.30(-0.98%)
Feb 06, 2020 30.25 30.25 29.93 30.07 43,932 -0.04(-0.13%)
Feb 05, 2020 29.99 30.26 29.69 30.10 43,106 +0.39(+1.31%)
Feb 04, 2020 29.58 29.95 29.48 29.71 55,516 +0.50(+1.73%)
Feb 03, 2020 28.94 29.43 28.85 29.21 61,589 +0.30(+1.02%)
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%)
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.