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 (%)
Aug 29, 2008 14.59 14.59 14.59 14.59 0 +0.00(+0.00%)
Aug 28, 2008 14.59 14.59 14.59 14.59 1,272 -0.14(-0.96%)
Aug 27, 2008 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Aug 26, 2008 14.73 14.73 14.73 14.73 149 +0.51(+3.59%)
Aug 25, 2008 14.22 14.22 14.22 14.22 1,068 -0.20(-1.40%)
Aug 22, 2008 14.43 14.43 14.43 14.43 192 -0.01(-0.05%)
Aug 21, 2008 14.43 14.43 14.43 14.43 2,745 +0.01(+0.05%)
Aug 20, 2008 14.59 14.59 14.43 14.43 670 +0.00(+0.00%)
Aug 18, 2008 14.43 14.43 14.43 14.43 0 -0.03(-0.23%)
Aug 15, 2008 14.46 14.46 14.46 14.46 0 +0.00(+0.00%)
Aug 14, 2008 14.46 14.46 14.46 14.46 447 -0.13(-0.92%)
Aug 13, 2008 14.46 14.59 14.46 14.59 849 +0.14(+0.95%)
Aug 12, 2008 14.46 14.46 14.46 14.46 298 -0.64(-4.24%)
Aug 11, 2008 15.26 15.26 15.10 15.10 1,043 +0.01(+0.04%)
Aug 08, 2008 15.09 15.09 15.09 15.09 149 +0.66(+4.60%)
Aug 07, 2008 14.43 14.43 14.43 14.43 223 -0.07(-0.46%)
Aug 06, 2008 14.49 14.49 14.49 14.49 447 +0.05(+0.37%)
Aug 05, 2008 14.44 14.44 14.44 14.44 149 +0.01(+0.09%)
Aug 04, 2008 14.43 14.43 14.43 14.43 596 -0.03(-0.23%)
Aug 01, 2008 14.49 14.76 14.43 14.46 18,629 +0.00(+0.00%)
Jul 31, 2008 14.43 14.59 14.43 14.46 5,660 -0.03(-0.23%)
Jul 30, 2008 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Jul 29, 2008 14.49 14.69 14.49 14.49 894 -0.13(-0.92%)
Jul 28, 2008 14.63 14.63 14.59 14.63 1,341 +0.13(+0.93%)
Jul 25, 2008 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Jul 24, 2008 15.10 15.10 14.49 14.49 5,579 -0.60(-4.00%)
Jul 23, 2008 14.43 15.10 14.43 15.10 2,144 +0.17(+1.12%)
Jul 22, 2008 14.76 14.93 14.75 14.93 3,550 +0.34(+2.30%)
Jul 21, 2008 14.33 14.59 14.22 14.59 4,322 +0.37(+2.59%)
Jul 18, 2008 14.22 14.22 14.22 14.22 284 -0.03(-0.24%)
Jul 17, 2008 14.26 14.26 14.26 14.26 2,575 +0.00(+0.00%)
Jul 16, 2008 14.36 14.36 13.62 14.26 8,019 -0.10(-0.70%)
Jul 15, 2008 14.36 14.36 14.36 14.36 4,405 +0.00(+0.00%)
Jul 14, 2008 14.09 14.36 14.09 14.36 4,798 -0.04(-0.30%)
Jul 11, 2008 13.76 14.40 13.76 14.40 298 -0.36(-2.43%)
Jul 10, 2008 13.76 15.00 13.76 14.76 17,608 +0.69(+4.94%)
Jul 09, 2008 13.43 14.09 13.12 14.07 1,496 -0.39(-2.71%)
Jul 08, 2008 14.26 14.46 14.26 14.46 1,341 +1.21(+9.17%)
Jul 07, 2008 13.76 13.76 13.08 13.25 1,788 -0.74(-5.28%)
Jul 04, 2008 13.98 13.98 13.98 13.98 0 +0.00(+0.00%)
Jul 03, 2008 13.98 13.98 13.98 13.98 0 +0.00(+0.00%)
Jul 02, 2008 14.26 14.26 13.98 13.98 2,533 -0.11(-0.76%)
Jul 01, 2008 14.16 14.16 14.09 14.09 2,877 -0.12(-0.82%)
Jun 30, 2008 13.92 14.58 13.92 14.21 5,664 +0.14(+0.97%)
Jun 27, 2008 13.76 14.35 13.52 14.07 7,474 +0.21(+1.55%)
Jun 26, 2008 12.92 13.86 12.92 13.86 5,927 +0.74(+5.63%)
Jun 25, 2008 13.23 13.38 12.94 13.12 19,407 +0.03(+0.26%)
Jun 24, 2008 13.52 13.71 13.08 13.08 25,920 -1.01(-7.14%)
Jun 23, 2008 13.43 14.37 13.43 14.09 1,624 +0.87(+6.60%)
Jun 20, 2008 14.31 14.60 13.22 13.22 14,519 -1.54(-10.45%)
Jun 19, 2008 14.26 14.76 14.24 14.76 2,854 +0.47(+3.29%)
Jun 18, 2008 14.75 14.75 14.16 14.29 11,036 +0.13(+0.95%)
Jun 17, 2008 14.76 14.76 14.16 14.16 8,378 -0.60(-4.09%)
Jun 16, 2008 14.43 14.76 14.25 14.76 1,937 +0.50(+3.53%)
Jun 13, 2008 14.43 14.43 13.98 14.26 8,003 +0.13(+0.95%)
Jun 12, 2008 14.26 14.26 14.12 14.12 1,341 -0.50(-3.44%)
Jun 11, 2008 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
Jun 10, 2008 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
Jun 09, 2008 14.63 14.63 14.63 14.63 0 +0.00(+0.00%)
Jun 06, 2008 14.73 14.73 14.63 14.63 1,788 +0.20(+1.40%)
Jun 05, 2008 13.92 14.43 13.92 14.43 1,192 +0.94(+6.96%)
Jun 04, 2008 13.49 13.49 13.22 13.49 3,937 +0.00(+0.00%)
Jun 03, 2008 13.69 13.69 13.25 13.49 7,749 -0.17(-1.23%)
Jun 02, 2008 13.62 13.65 13.62 13.65 2,220 +0.10(+0.74%)
May 30, 2008 13.55 13.55 13.55 13.55 149 -0.20(-1.46%)
May 29, 2008 13.69 13.76 13.45 13.76 4,962 -0.94(-6.39%)
May 28, 2008 13.42 14.69 13.42 14.69 1,356 +1.27(+9.50%)
May 27, 2008 13.25 13.42 13.25 13.42 1,490 +0.27(+2.04%)
May 26, 2008 13.29 13.45 13.15 13.15 10,954 +0.00(+0.00%)
May 23, 2008 13.29 13.45 13.15 13.15 10,954 -0.10(-0.76%)
May 22, 2008 13.45 13.52 13.15 13.25 9,836 -0.34(-2.47%)
May 21, 2008 14.26 14.26 13.02 13.59 12,821 -0.84(-5.81%)
May 20, 2008 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
May 19, 2008 14.76 15.26 14.39 14.43 5,205 -0.07(-0.46%)
May 16, 2008 14.63 14.63 14.49 14.49 819 -0.13(-0.92%)
May 15, 2008 14.76 14.76 14.22 14.63 2,175 -0.30(-2.02%)
May 14, 2008 14.93 14.93 14.93 14.93 596 +0.17(+1.14%)
May 13, 2008 14.83 14.83 14.46 14.76 1,862 -0.17(-1.12%)
May 12, 2008 14.93 14.93 14.83 14.93 2,547 +0.17(+1.14%)
May 09, 2008 13.99 14.76 13.99 14.76 9,091 +0.77(+5.52%)
May 08, 2008 14.56 14.56 13.52 13.99 9,985 -0.77(-5.23%)
May 07, 2008 14.49 14.76 14.43 14.76 7,563 +0.34(+2.33%)
May 06, 2008 14.53 14.93 14.09 14.43 8,047 -0.67(-4.44%)
May 05, 2008 15.26 15.30 14.26 15.10 3,815 -0.17(-1.10%)
May 02, 2008 14.75 15.26 14.75 15.26 6,185 +0.34(+2.25%)
May 01, 2008 13.76 14.93 13.76 14.93 16,393 +1.17(+8.54%)
Apr 30, 2008 13.76 13.89 13.76 13.76 31,513 +0.34(+2.50%)
Apr 29, 2008 13.29 13.42 13.29 13.42 34,010 +0.13(+1.01%)
Apr 28, 2008 13.08 13.42 13.08 13.29 47,617 +0.20(+1.54%)
Apr 25, 2008 13.05 13.08 13.05 13.08 670 +0.03(+0.26%)
Apr 24, 2008 13.08 13.08 12.71 13.05 3,053 +0.64(+5.13%)
Apr 23, 2008 12.95 12.95 12.14 12.41 9,121 -0.54(-4.15%)
Apr 22, 2008 13.08 13.08 12.95 12.95 3,064 +0.10(+0.78%)
Apr 21, 2008 13.42 13.42 12.41 12.85 7,070 -0.57(-4.25%)
Apr 18, 2008 13.42 13.42 13.42 13.42 37,747 +0.57(+4.44%)
Apr 17, 2008 12.88 12.88 12.85 12.85 745 -0.54(-4.01%)
Apr 16, 2008 12.68 13.39 12.68 13.39 5,591 +0.70(+5.56%)
Apr 15, 2008 12.38 13.02 11.98 12.68 8,140 +0.77(+6.48%)
Apr 14, 2008 11.94 12.08 11.88 11.91 4,104 -0.10(-0.84%)
Apr 11, 2008 12.14 12.25 11.41 12.01 17,322 -0.91(-7.01%)
Apr 10, 2008 13.49 13.49 12.25 12.92 11,107 -0.57(-4.23%)
Apr 09, 2008 13.69 13.69 13.49 13.49 5,924 +0.00(+0.00%)
Apr 08, 2008 13.76 13.76 13.49 13.49 3,129 -0.03(-0.25%)
Apr 07, 2008 13.82 13.82 13.49 13.52 4,322 -0.23(-1.71%)
Apr 04, 2008 13.96 13.96 13.76 13.76 20,760 -0.50(-3.53%)
Apr 03, 2008 14.43 14.43 14.26 14.26 1,125 +0.64(+4.68%)
Apr 02, 2008 13.62 13.62 13.62 13.62 0 +0.00(+0.00%)
Apr 01, 2008 13.76 13.76 13.49 13.62 13,848 +0.04(+0.30%)
Mar 31, 2008 14.76 14.76 13.55 13.58 10,584 -1.85(-12.00%)
Mar 28, 2008 14.80 15.43 14.76 15.43 11,033 +0.67(+4.55%)
Mar 27, 2008 14.76 14.76 14.76 14.76 0 +0.00(+0.00%)
Mar 26, 2008 14.76 14.76 14.76 14.76 819 +0.00(+0.00%)
Mar 25, 2008 14.59 14.93 14.59 14.76 5,022 +0.67(+4.76%)
Mar 24, 2008 13.62 14.09 13.62 14.09 1,639 +0.00(+0.00%)
Mar 21, 2008 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Mar 20, 2008 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Mar 19, 2008 14.22 14.22 14.09 14.09 1,341 -0.13(-0.94%)
Mar 18, 2008 14.09 14.22 14.09 14.22 2,831 +0.13(+0.95%)
Mar 17, 2008 14.22 14.22 14.09 14.09 1,341 -0.04(-0.29%)
Mar 14, 2008 14.13 14.13 14.13 14.13 0 +0.00(+0.00%)
Mar 13, 2008 14.13 14.13 14.13 14.13 1,977 +0.04(+0.29%)
Mar 12, 2008 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Mar 11, 2008 14.43 14.59 14.09 14.09 13,921 -0.34(-2.33%)
Mar 10, 2008 14.43 14.43 14.43 14.43 745 +0.00(+0.00%)
Mar 07, 2008 14.29 14.43 14.16 14.43 2,846 -0.17(-1.15%)
Mar 06, 2008 14.59 14.59 14.59 14.59 2,906 +0.00(+0.00%)
Mar 05, 2008 14.83 14.83 14.59 14.59 2,272 -0.23(-1.58%)
Mar 04, 2008 14.83 14.83 14.83 14.83 958 -0.10(-0.67%)
Mar 03, 2008 14.93 14.93 14.93 14.93 298 -0.50(-3.26%)
Feb 29, 2008 15.43 15.43 15.43 15.43 6,110 +0.34(+2.22%)
Feb 28, 2008 15.10 15.10 15.10 15.10 149 +0.00(+0.00%)
Feb 27, 2008 15.10 15.10 15.10 15.10 149 +0.00(+0.00%)
Feb 26, 2008 15.10 15.10 15.10 15.10 149 -0.03(-0.22%)
Feb 25, 2008 15.13 15.13 15.13 15.13 0 +0.00(+0.00%)
Feb 22, 2008 15.10 15.16 15.10 15.13 1,937 -0.30(-1.96%)
Feb 21, 2008 15.43 15.43 15.26 15.43 2,831 +0.00(+0.00%)
Feb 20, 2008 15.43 15.43 15.43 15.43 2,682 +0.00(+0.00%)
Feb 19, 2008 15.43 15.43 15.43 15.43 186 +0.17(+1.10%)
Feb 18, 2008 15.26 15.26 15.26 15.26 298 +0.00(+0.00%)
Feb 15, 2008 15.26 15.26 15.26 15.26 298 +0.02(+0.13%)
Feb 14, 2008 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
Feb 13, 2008 15.30 15.30 15.23 15.24 6,539 -0.19(-1.22%)
Feb 12, 2008 15.43 15.43 15.43 15.43 0 +0.00(+0.00%)
Feb 11, 2008 15.43 15.43 15.43 15.43 0 +0.00(+0.00%)
Feb 08, 2008 15.43 15.43 15.43 15.43 298 +0.50(+3.37%)
Feb 07, 2008 14.93 14.93 14.93 14.93 1,788 +0.17(+1.14%)
Feb 06, 2008 14.76 14.76 14.76 14.76 0 +0.00(+0.00%)
Feb 05, 2008 14.93 14.93 14.59 14.76 1,780 +0.00(+0.00%)
Feb 04, 2008 14.76 14.76 14.76 14.76 149 +0.00(+0.00%)
Feb 01, 2008 15.10 15.23 14.76 14.76 2,906 -0.34(-2.22%)
Jan 31, 2008 15.10 15.10 15.10 15.10 298 +0.34(+2.27%)
Jan 30, 2008 14.93 15.10 14.76 14.76 6,959 +0.00(+0.00%)
Jan 29, 2008 15.10 15.10 14.76 14.76 819 +0.00(+0.00%)
Jan 28, 2008 15.37 15.37 14.76 14.76 1,861 -0.67(-4.35%)
Jan 25, 2008 15.77 16.04 15.43 15.43 6,362 +0.00(+0.00%)
Jan 24, 2008 15.10 15.43 15.10 15.43 1,043 +0.67(+4.55%)
Jan 23, 2008 14.16 14.76 14.16 14.76 1,599 +0.50(+3.53%)
Jan 22, 2008 14.26 14.26 14.26 14.26 2,086 +0.13(+0.95%)
Jan 21, 2008 14.16 14.16 14.12 14.12 1,043 +0.00(+0.00%)
Jan 18, 2008 14.16 14.16 14.12 14.12 1,043 -0.03(-0.24%)
Jan 17, 2008 14.76 14.76 14.16 14.16 1,937 -0.67(-4.53%)
Jan 16, 2008 14.76 14.83 14.76 14.83 3,472 +0.40(+2.79%)
Jan 15, 2008 15.10 15.10 14.29 14.43 2,086 -0.67(-4.44%)
Jan 14, 2008 15.10 15.10 15.10 15.10 335 -0.34(-2.17%)
Jan 11, 2008 14.96 15.43 14.96 15.43 4,295 +0.50(+3.37%)
Jan 10, 2008 15.43 15.43 14.12 14.93 8,383 -0.50(-3.26%)
Jan 09, 2008 15.80 15.80 14.86 15.43 3,874 -0.34(-2.13%)
Jan 08, 2008 15.77 15.77 15.77 15.77 223 -0.34(-2.08%)
Jan 07, 2008 16.51 16.51 16.10 16.10 2,719 +0.17(+1.05%)
Jan 04, 2008 15.94 16.10 15.03 15.94 8,718 +0.17(+1.06%)
Jan 03, 2008 15.63 15.77 14.96 15.77 9,040 +0.07(+0.43%)
Jan 02, 2008 15.60 15.70 15.30 15.70 6,720 -0.60(-3.70%)
Jan 01, 2008 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Dec 31, 2007 16.30 16.30 16.30 16.30 894 +0.13(+0.83%)
Dec 28, 2007 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Dec 27, 2007 16.44 16.44 16.10 16.17 21,805 -0.34(-2.03%)
Dec 26, 2007 16.24 16.51 16.17 16.51 30,984 +0.27(+1.65%)
Dec 24, 2007 16.20 16.24 16.20 16.24 1,028 +0.03(+0.21%)
Dec 21, 2007 16.30 16.30 15.94 16.20 3,576 +0.00(+0.00%)
Dec 20, 2007 16.20 16.20 16.20 16.20 149 -0.10(-0.62%)
Dec 19, 2007 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Dec 18, 2007 16.30 16.30 16.30 16.30 1,806 +0.00(+0.00%)
Dec 17, 2007 16.37 16.37 16.30 16.30 3,076 -0.07(-0.41%)
Dec 14, 2007 16.37 16.37 16.37 16.37 223 -0.07(-0.41%)
Dec 13, 2007 16.44 16.44 16.37 16.44 4,105 +0.00(+0.00%)
Dec 12, 2007 16.34 16.44 16.34 16.44 1,192 +0.10(+0.62%)
Dec 11, 2007 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Dec 10, 2007 16.44 16.44 16.34 16.34 2,384 -0.10(-0.61%)
Dec 07, 2007 16.47 16.47 16.44 16.44 16,908 -0.03(-0.20%)
Dec 06, 2007 16.47 16.49 16.47 16.47 1,117 -0.07(-0.41%)
Dec 05, 2007 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
Dec 04, 2007 16.37 16.54 16.37 16.54 3,362 +0.23(+1.44%)
Dec 03, 2007 16.44 16.44 16.30 16.30 1,275 -0.13(-0.82%)
Nov 30, 2007 16.34 16.44 16.30 16.44 5,961 -0.03(-0.20%)
Nov 29, 2007 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Nov 28, 2007 16.47 16.47 16.30 16.47 12,220 -0.13(-0.81%)
Nov 27, 2007 16.61 16.61 16.61 16.61 149 +0.13(+0.81%)
Nov 26, 2007 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Nov 23, 2007 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Nov 21, 2007 16.47 16.47 16.44 16.47 1,141 +0.00(+0.00%)
Nov 20, 2007 16.44 16.47 16.44 16.47 1,141 +0.03(+0.20%)
Nov 19, 2007 16.44 16.44 16.44 16.44 1,657 +0.00(+0.00%)
Nov 16, 2007 16.44 16.44 16.44 16.44 2,272 -0.03(-0.20%)
Nov 15, 2007 16.91 16.91 16.44 16.47 3,551 -0.37(-2.19%)
Nov 14, 2007 16.84 16.84 16.81 16.84 6,080 +0.00(+0.00%)
Nov 13, 2007 16.77 16.91 16.77 16.84 11,595 +0.07(+0.40%)
Nov 12, 2007 16.77 16.77 16.77 16.77 298 +0.00(+0.00%)
Nov 09, 2007 16.77 16.77 16.77 16.77 1,430 +0.07(+0.40%)
Nov 08, 2007 16.71 16.71 16.71 16.71 0 +0.00(+0.00%)
Nov 07, 2007 16.71 16.71 16.71 16.71 1,639 +0.00(+0.00%)
Nov 06, 2007 16.71 16.71 16.71 16.71 0 +0.00(+0.00%)
Nov 05, 2007 16.64 16.71 16.54 16.71 6,647 +0.07(+0.40%)
Nov 02, 2007 16.51 16.64 16.37 16.64 3,412 +0.13(+0.81%)
Nov 01, 2007 16.54 16.54 16.51 16.51 819 +0.00(+0.00%)
Oct 31, 2007 16.51 16.51 16.51 16.51 894 +0.00(+0.00%)
Oct 30, 2007 16.61 16.61 16.51 16.51 3,725 -0.07(-0.40%)
Oct 29, 2007 16.57 16.57 16.57 16.57 0 +0.00(+0.00%)
Oct 26, 2007 16.57 16.57 16.57 16.57 1,341 +0.07(+0.41%)
Oct 25, 2007 16.51 16.51 16.51 16.51 1,228 +0.00(+0.00%)
Oct 24, 2007 16.51 16.51 16.51 16.51 3,019 -0.13(-0.81%)
Oct 23, 2007 16.64 16.64 16.44 16.64 5,100 +0.00(+0.00%)
Oct 19, 2007 16.64 16.64 16.64 16.64 596 +0.00(+0.00%)
Oct 18, 2007 16.64 16.64 16.64 16.64 2,235 +0.00(+0.00%)
Oct 17, 2007 16.64 16.64 16.64 16.64 2,122 +0.00(+0.00%)
Oct 16, 2007 16.61 16.64 16.44 16.64 3,964 +0.03(+0.20%)
Oct 15, 2007 16.71 16.71 16.61 16.61 1,937 -0.10(-0.60%)
Oct 12, 2007 16.67 16.71 16.67 16.71 1,818 +0.10(+0.61%)
Oct 11, 2007 16.61 16.61 16.61 16.61 2,956 -0.07(-0.40%)
Oct 10, 2007 16.57 16.77 16.57 16.67 20,042 +0.23(+1.43%)
Oct 09, 2007 16.61 16.64 16.44 16.44 2,448 +0.00(+0.00%)
Oct 08, 2007 16.44 16.44 16.44 16.44 745 -0.17(-1.01%)
Oct 05, 2007 16.61 16.61 16.61 16.61 6,259 +0.00(+0.00%)
Oct 04, 2007 16.61 16.61 16.61 16.61 1,326 +0.00(+0.00%)
Oct 03, 2007 16.71 16.71 16.61 16.61 1,557 +0.00(+0.00%)
Oct 02, 2007 16.61 16.61 16.61 16.61 894 +0.00(+0.00%)
Oct 01, 2007 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
Sep 28, 2007 16.61 16.61 16.61 16.61 298 +0.03(+0.20%)
Sep 27, 2007 16.57 16.57 16.57 16.57 1,341 +0.03(+0.16%)
Sep 26, 2007 16.55 16.55 16.55 16.55 894 +0.01(+0.04%)
Sep 25, 2007 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
Sep 24, 2007 16.54 16.54 16.54 16.54 3,800 +0.10(+0.61%)
Sep 21, 2007 16.44 16.71 15.43 16.44 32,133 +0.00(+0.00%)
Sep 20, 2007 16.44 16.44 16.44 16.44 4,472 +0.00(+0.00%)
Sep 19, 2007 16.54 16.54 16.41 16.44 7,633 -0.17(-1.01%)
Sep 18, 2007 16.51 16.61 16.51 16.61 1,788 +0.15(+0.90%)
Sep 17, 2007 16.47 16.47 16.46 16.46 1,378 +0.04(+0.25%)
Sep 14, 2007 16.41 16.42 16.41 16.42 4,843 -0.05(-0.33%)
Sep 13, 2007 16.51 16.51 16.47 16.47 5,663 -0.03(-0.20%)
Sep 12, 2007 16.51 16.51 16.51 16.51 938 +0.00(+0.00%)
Sep 11, 2007 16.54 16.54 16.51 16.51 1,490 -0.07(-0.40%)
Sep 10, 2007 16.71 16.71 16.51 16.57 3,169 +0.07(+0.41%)
Sep 07, 2007 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Sep 06, 2007 16.43 16.51 16.43 16.51 6,696 +0.13(+0.82%)
Sep 05, 2007 16.37 16.42 16.37 16.37 3,874 -0.03(-0.16%)
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.