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 29, 2010 15.99 16.54 15.87 16.07 11,935 +0.02(+0.13%)
Oct 28, 2010 16.58 16.77 15.87 16.05 14,017 -0.39(-2.39%)
Oct 27, 2010 16.69 17.92 16.18 16.44 12,968 -0.63(-3.68%)
Oct 25, 2010 16.67 17.43 16.67 17.07 12,929 +0.57(+3.47%)
Oct 22, 2010 16.75 17.94 16.47 16.49 12,201 -0.21(-1.28%)
Oct 21, 2010 17.25 17.46 16.46 16.71 16,722 -0.23(-1.39%)
Oct 20, 2010 16.63 17.67 16.63 16.94 9,086 +0.48(+2.94%)
Oct 19, 2010 17.29 17.29 16.39 16.46 14,201 -0.98(-5.62%)
Oct 18, 2010 17.45 18.40 16.88 17.44 29,211 +0.14(+0.80%)
Oct 15, 2010 17.65 17.77 17.12 17.30 29,617 +0.03(+0.20%)
Oct 14, 2010 17.58 17.77 16.75 17.27 12,769 -0.32(-1.81%)
Oct 13, 2010 17.31 17.92 17.20 17.58 14,762 +0.30(+1.72%)
Oct 12, 2010 17.21 17.29 16.45 17.29 4,005 +0.01(+0.04%)
Oct 11, 2010 17.12 17.32 16.69 17.28 1,304 -0.11(-0.64%)
Oct 08, 2010 16.67 17.48 16.67 17.39 8,322 +0.72(+4.35%)
Oct 07, 2010 17.42 17.46 16.43 16.67 9,835 -0.55(-3.21%)
Oct 06, 2010 17.41 17.44 17.12 17.22 14,839 -0.22(-1.25%)
Oct 05, 2010 17.10 17.44 16.98 17.44 19,487 +0.57(+3.41%)
Oct 04, 2010 16.48 17.08 16.44 16.86 7,725 -0.12(-0.68%)
Oct 01, 2010 17.10 17.26 16.85 16.98 4,406 -0.11(-0.64%)
Sep 30, 2010 16.84 17.10 16.60 17.09 6,605 +0.24(+1.42%)
Sep 29, 2010 16.16 16.88 16.16 16.85 22,384 +0.57(+3.49%)
Sep 28, 2010 16.14 16.33 15.95 16.28 7,506 +0.21(+1.28%)
Sep 27, 2010 15.93 16.41 15.93 16.08 6,589 -0.25(-1.51%)
Sep 24, 2010 15.93 16.40 15.93 16.32 13,399 +0.54(+3.42%)
Sep 23, 2010 16.34 16.34 15.65 15.78 5,472 -0.51(-3.11%)
Sep 22, 2010 16.66 16.67 16.23 16.29 12,435 -0.43(-2.58%)
Sep 21, 2010 16.39 16.97 16.04 16.72 9,394 +0.56(+3.47%)
Sep 20, 2010 15.43 16.38 15.39 16.16 17,018 +0.70(+4.56%)
Sep 17, 2010 15.59 16.21 15.28 15.45 28,256 -0.01(-0.04%)
Sep 15, 2010 15.23 15.65 15.04 15.46 8,901 +0.23(+1.48%)
Sep 14, 2010 15.51 15.51 15.15 15.24 6,690 -0.23(-1.50%)
Sep 13, 2010 15.09 15.52 14.95 15.47 15,854 +0.57(+3.81%)
Sep 10, 2010 15.02 15.02 14.90 14.90 6,141 -0.23(-1.54%)
Sep 09, 2010 15.44 15.49 15.13 15.13 5,210 -0.08(-0.49%)
Sep 08, 2010 15.10 15.48 15.05 15.21 7,263 +0.26(+1.74%)
Sep 07, 2010 15.67 15.67 14.94 14.95 11,964 -0.79(-5.00%)
Sep 03, 2010 15.60 15.73 15.25 15.73 10,504 +0.23(+1.50%)
Sep 02, 2010 15.51 15.51 15.09 15.50 5,521 -0.10(-0.66%)
Sep 01, 2010 15.27 15.64 15.05 15.61 21,682 +0.57(+3.82%)
Aug 31, 2010 15.22 15.28 14.98 15.03 9,516 +0.09(+0.59%)
Aug 30, 2010 15.32 15.32 14.89 14.94 14,939 -0.65(-4.17%)
Aug 27, 2010 15.24 15.71 14.90 15.59 19,130 +0.55(+3.68%)
Aug 26, 2010 15.23 15.39 15.01 15.04 11,396 -0.09(-0.59%)
Aug 25, 2010 14.91 15.19 14.79 15.13 15,117 +0.38(+2.55%)
Aug 24, 2010 15.18 15.19 14.65 14.75 22,650 -0.43(-2.84%)
Aug 23, 2010 15.93 16.65 15.18 15.18 16,773 -0.72(-4.56%)
Aug 20, 2010 16.49 16.75 15.76 15.91 25,370 -0.61(-3.69%)
Aug 19, 2010 17.16 17.16 16.51 16.51 7,092 -0.77(-4.47%)
Aug 18, 2010 17.63 17.85 17.05 17.29 16,466 -0.34(-1.90%)
Aug 17, 2010 17.41 18.31 17.41 17.62 46,673 +0.39(+2.26%)
Aug 16, 2010 16.15 17.77 16.07 17.23 15,119 +1.09(+6.78%)
Aug 13, 2010 16.54 16.54 15.56 16.14 33,408 -0.46(-2.80%)
Aug 12, 2010 16.96 17.40 16.60 16.60 9,626 -0.51(-3.00%)
Aug 11, 2010 17.03 17.41 16.92 17.12 10,862 -0.15(-0.87%)
Aug 10, 2010 17.53 17.92 17.27 17.27 9,240 -0.51(-2.88%)
Aug 09, 2010 17.49 18.39 17.12 17.78 23,921 +0.47(+2.73%)
Aug 06, 2010 17.57 17.58 17.31 17.31 1,858 -0.43(-2.43%)
Aug 05, 2010 17.80 18.05 17.74 17.74 2,756 -0.12(-0.65%)
Aug 04, 2010 17.94 18.09 17.78 17.85 8,711 +0.23(+1.32%)
Aug 03, 2010 17.68 18.11 17.46 17.62 15,609 -0.43(-2.39%)
Aug 02, 2010 18.05 18.06 17.73 18.05 23,458 +0.19(+1.07%)
Jul 30, 2010 17.53 18.12 17.48 17.86 59,369 +0.13(+0.73%)
Jul 29, 2010 18.01 18.09 17.73 17.73 6,558 -0.06(-0.35%)
Jul 28, 2010 18.01 18.39 17.79 17.79 7,009 -0.18(-1.03%)
Jul 27, 2010 18.32 18.32 17.77 17.98 25,090 -0.14(-0.79%)
Jul 26, 2010 17.81 18.19 17.46 18.12 20,759 +0.31(+1.73%)
Jul 23, 2010 17.51 17.95 17.32 17.81 8,140 +0.16(+0.89%)
Jul 22, 2010 17.57 17.66 17.23 17.66 11,200 +0.55(+3.24%)
Jul 21, 2010 17.77 17.77 17.10 17.10 8,920 -0.67(-3.77%)
Jul 20, 2010 17.14 17.90 16.97 17.77 10,812 +0.50(+2.89%)
Jul 19, 2010 17.17 17.34 17.10 17.27 13,912 +0.00(+0.00%)
Jul 16, 2010 17.42 17.78 17.08 17.27 25,747 -0.34(-1.90%)
Jul 15, 2010 17.70 17.70 17.11 17.61 11,515 -0.02(-0.12%)
Jul 14, 2010 17.57 17.70 17.40 17.63 14,841 -0.13(-0.73%)
Jul 13, 2010 17.27 17.81 17.18 17.76 13,852 +0.73(+4.30%)
Jul 12, 2010 17.19 17.19 16.80 17.03 17,086 -0.34(-1.97%)
Jul 09, 2010 17.85 18.29 17.27 17.37 12,337 -0.44(-2.46%)
Jul 08, 2010 17.45 17.83 17.13 17.81 20,953 +0.36(+2.06%)
Jul 07, 2010 16.99 17.56 16.82 17.45 20,998 +0.60(+3.54%)
Jul 06, 2010 16.99 17.20 16.78 16.85 18,673 +0.01(+0.04%)
Jul 02, 2010 16.97 17.01 16.74 16.84 9,040 +0.05(+0.32%)
Jul 01, 2010 16.68 16.88 16.40 16.79 22,919 +0.33(+2.02%)
Jun 30, 2010 16.53 16.80 16.46 16.46 17,017 -0.08(-0.49%)
Jun 29, 2010 16.65 17.05 16.46 16.54 36,680 -1.84(-10.00%)
Jun 25, 2010 15.06 18.87 14.80 18.38 554,290 +3.33(+22.12%)
Jun 24, 2010 14.57 15.25 14.44 15.05 28,420 +0.17(+1.14%)
Jun 23, 2010 15.04 15.05 14.81 14.88 18,046 +0.03(+0.23%)
Jun 22, 2010 15.08 15.08 14.81 14.84 12,330 -0.16(-1.04%)
Jun 21, 2010 15.14 15.15 14.84 15.00 12,132 +0.02(+0.14%)
Jun 18, 2010 15.09 15.09 14.67 14.98 45,501 -0.02(-0.14%)
Jun 17, 2010 14.91 15.19 14.58 15.00 25,538 +0.03(+0.23%)
Jun 16, 2010 14.76 15.01 14.76 14.97 32,393 -0.09(-0.59%)
Jun 15, 2010 14.48 15.08 14.48 15.05 18,644 +0.18(+1.18%)
Jun 14, 2010 15.00 15.18 14.81 14.88 4,961 +0.02(+0.14%)
Jun 11, 2010 15.18 15.19 14.62 14.86 18,451 -0.05(-0.32%)
Jun 10, 2010 14.96 14.96 14.32 14.91 18,545 +0.14(+0.92%)
Jun 09, 2010 14.10 14.77 14.06 14.77 6,048 +0.87(+6.24%)
Jun 08, 2010 13.81 13.96 13.75 13.90 7,370 +0.12(+0.89%)
Jun 07, 2010 14.03 14.15 13.70 13.78 13,510 -0.05(-0.34%)
Jun 04, 2010 14.43 14.43 13.83 13.83 16,925 -0.75(-5.16%)
Jun 03, 2010 14.57 14.70 14.38 14.58 9,350 +0.09(+0.61%)
Jun 02, 2010 14.42 14.56 14.10 14.49 7,994 +0.46(+3.29%)
Jun 01, 2010 15.14 15.14 14.03 14.03 34,931 -1.06(-7.01%)
May 28, 2010 14.91 15.15 14.77 15.09 5,310 +0.18(+1.23%)
May 27, 2010 14.80 14.91 14.34 14.91 8,476 +0.45(+3.14%)
May 26, 2010 14.49 14.88 14.30 14.45 9,531 +0.11(+0.76%)
May 25, 2010 14.29 14.91 14.29 14.34 11,971 -0.13(-0.89%)
May 24, 2010 14.37 14.91 14.36 14.47 4,992 +0.09(+0.66%)
May 21, 2010 14.61 14.61 14.34 14.38 18,380 -0.29(-1.99%)
May 20, 2010 14.92 14.96 14.66 14.67 12,660 -0.33(-2.21%)
May 19, 2010 14.97 15.08 14.97 15.00 8,094 +0.03(+0.18%)
May 18, 2010 15.14 15.18 14.97 14.97 2,966 -0.01(-0.05%)
May 17, 2010 15.27 15.27 14.87 14.98 4,349 -0.05(-0.36%)
May 14, 2010 15.10 15.18 15.03 15.03 3,820 -0.13(-0.85%)
May 13, 2010 14.91 15.43 14.88 15.16 8,096 +0.14(+0.95%)
May 12, 2010 15.18 15.18 14.78 15.02 22,522 -0.18(-1.16%)
May 11, 2010 15.37 15.64 15.04 15.20 11,412 -0.37(-2.39%)
May 10, 2010 14.91 15.57 14.73 15.57 31,389 +1.00(+6.84%)
May 07, 2010 15.26 15.29 14.57 14.57 36,801 -0.75(-4.87%)
May 06, 2010 15.50 15.82 15.25 15.32 10,874 -0.14(-0.88%)
May 05, 2010 15.83 15.83 15.45 15.45 7,230 -0.27(-1.72%)
May 04, 2010 15.73 15.75 15.59 15.73 8,637 -0.12(-0.77%)
May 03, 2010 15.79 15.94 15.76 15.85 4,447 +0.03(+0.21%)
Apr 30, 2010 16.23 16.23 15.81 15.81 10,947 -0.25(-1.56%)
Apr 29, 2010 16.00 16.11 15.78 16.07 7,470 +0.28(+1.76%)
Apr 28, 2010 15.73 15.86 15.73 15.79 19,417 +0.09(+0.60%)
Apr 27, 2010 16.00 16.00 15.60 15.69 10,915 -0.30(-1.87%)
Apr 26, 2010 16.00 16.00 15.76 15.99 7,026 +0.09(+0.55%)
Apr 23, 2010 16.00 16.06 15.76 15.90 6,870 -0.12(-0.72%)
Apr 22, 2010 16.13 16.26 15.95 16.02 7,562 -0.14(-0.84%)
Apr 21, 2010 16.13 16.18 16.13 16.15 3,325 +0.37(+2.32%)
Apr 20, 2010 15.45 15.88 15.39 15.79 3,592 +0.13(+0.82%)
Apr 19, 2010 15.70 15.73 15.60 15.66 3,666 +0.07(+0.43%)
Apr 16, 2010 15.96 16.09 15.59 15.59 11,597 -0.32(-2.00%)
Apr 15, 2010 15.68 16.02 15.68 15.91 6,259 +0.17(+1.08%)
Apr 14, 2010 15.59 15.76 15.58 15.74 6,482 +0.18(+1.18%)
Apr 13, 2010 15.65 15.65 15.40 15.56 6,972 +0.03(+0.22%)
Apr 12, 2010 15.80 15.80 15.39 15.52 6,517 -0.09(-0.56%)
Apr 09, 2010 15.39 15.61 15.39 15.61 5,917 +0.38(+2.49%)
Apr 08, 2010 15.57 15.71 15.23 15.23 14,581 -0.23(-1.52%)
Apr 07, 2010 16.04 16.17 15.45 15.47 9,238 -0.65(-4.04%)
Apr 06, 2010 16.34 16.43 16.04 16.12 5,661 -0.31(-1.88%)
Apr 05, 2010 16.03 16.43 16.03 16.43 4,502 +0.62(+3.95%)
Apr 01, 2010 15.80 15.80 15.80 15.80 6,855 +0.10(+0.64%)
Mar 31, 2010 15.43 15.94 15.43 15.70 9,308 -0.01(-0.09%)
Mar 30, 2010 15.83 15.83 15.34 15.71 12,037 +0.17(+1.08%)
Mar 29, 2010 16.24 16.24 15.43 15.55 8,837 -0.66(-4.10%)
Mar 26, 2010 16.38 16.45 16.10 16.21 5,937 -0.29(-1.75%)
Mar 25, 2010 16.94 16.97 16.42 16.50 38,248 -0.45(-2.65%)
Mar 24, 2010 17.06 17.12 16.88 16.95 4,168 -0.19(-1.14%)
Mar 23, 2010 17.13 17.24 16.88 17.14 8,194 -0.06(-0.35%)
Mar 22, 2010 17.32 17.37 16.81 17.20 10,061 -0.21(-1.19%)
Mar 19, 2010 17.13 17.42 17.11 17.41 20,617 +0.38(+2.25%)
Mar 18, 2010 16.98 17.18 16.90 17.03 5,541 -0.01(-0.08%)
Mar 17, 2010 17.07 17.11 16.89 17.04 2,029 -0.40(-2.31%)
Mar 16, 2010 17.11 17.45 17.03 17.45 7,264 -0.03(-0.19%)
Mar 15, 2010 17.38 17.61 17.03 17.48 4,010 +0.42(+2.44%)
Mar 12, 2010 17.09 17.44 17.06 17.06 3,469 -0.30(-1.74%)
Mar 11, 2010 17.04 17.36 17.04 17.36 4,174 +0.20(+1.17%)
Mar 10, 2010 16.87 17.16 16.79 17.16 5,049 +0.39(+2.32%)
Mar 09, 2010 16.56 16.77 16.45 16.77 7,653 +0.25(+1.54%)
Mar 08, 2010 16.60 16.60 16.24 16.52 2,140 -0.03(-0.20%)
Mar 05, 2010 16.22 16.63 16.22 16.55 8,448 +0.32(+1.94%)
Mar 04, 2010 16.24 16.24 16.10 16.24 4,524 +0.03(+0.21%)
Mar 03, 2010 16.23 16.57 16.20 16.20 10,360 -0.07(-0.41%)
Mar 02, 2010 15.71 16.37 15.71 16.27 15,100 +0.39(+2.45%)
Mar 01, 2010 15.43 15.94 15.15 15.88 9,551 +0.49(+3.18%)
Feb 26, 2010 15.28 15.52 15.26 15.39 8,244 +0.11(+0.70%)
Feb 25, 2010 15.32 15.32 15.06 15.28 2,085 -0.09(-0.57%)
Feb 24, 2010 15.66 15.66 15.22 15.37 7,195 -0.35(-2.22%)
Feb 23, 2010 15.08 16.04 15.03 15.72 16,310 +0.87(+5.87%)
Feb 22, 2010 14.47 15.14 14.47 14.85 13,757 +0.03(+0.23%)
Feb 19, 2010 15.06 15.10 14.66 14.82 23,114 -0.23(-1.52%)
Feb 18, 2010 14.88 15.06 14.57 15.04 15,565 +0.25(+1.68%)
Feb 17, 2010 14.73 14.80 14.63 14.80 4,639 +0.13(+0.87%)
Feb 16, 2010 14.65 14.75 14.45 14.67 4,243 +0.11(+0.78%)
Feb 12, 2010 14.43 14.55 14.55 14.55 4,173 +0.01(+0.05%)
Feb 11, 2010 14.43 14.68 14.43 14.55 8,125 +0.13(+0.93%)
Feb 10, 2010 14.26 14.63 14.23 14.41 7,043 +0.12(+0.85%)
Feb 09, 2010 14.50 14.80 14.29 14.29 7,855 -0.04(-0.28%)
Feb 08, 2010 14.77 14.77 14.33 14.33 10,192 -0.44(-2.95%)
Feb 05, 2010 14.94 14.94 14.63 14.77 9,357 -0.08(-0.54%)
Feb 04, 2010 15.10 15.15 14.83 14.85 8,179 -0.23(-1.56%)
Feb 03, 2010 15.60 15.81 15.08 15.08 12,909 -0.49(-3.15%)
Feb 02, 2010 15.97 15.97 15.51 15.57 11,787 -0.32(-1.99%)
Feb 01, 2010 15.88 16.17 15.74 15.89 12,814 +0.07(+0.42%)
Jan 29, 2010 15.94 15.99 15.63 15.82 6,492 +0.25(+1.59%)
Jan 28, 2010 16.11 16.11 15.45 15.57 14,624 -0.58(-3.57%)
Jan 27, 2010 15.76 16.16 15.56 16.15 11,027 +0.28(+1.78%)
Jan 26, 2010 15.43 16.10 15.18 15.87 35,615 +0.45(+2.92%)
Jan 25, 2010 15.63 15.94 15.15 15.42 6,787 -0.21(-1.37%)
Jan 22, 2010 15.47 15.74 15.22 15.63 8,591 +0.20(+1.30%)
Jan 21, 2010 15.74 16.00 15.43 15.43 13,484 -0.21(-1.37%)
Jan 20, 2010 15.94 15.94 15.49 15.65 13,095 -0.39(-2.43%)
Jan 19, 2010 15.54 16.10 15.50 16.04 10,909 +0.55(+3.55%)
Jan 15, 2010 15.68 15.49 15.49 15.49 24,590 -0.05(-0.35%)
Jan 14, 2010 15.73 15.76 15.54 15.54 5,320 +0.03(+0.17%)
Jan 13, 2010 15.67 15.69 15.47 15.51 29,132 +0.02(+0.13%)
Jan 12, 2010 15.39 15.59 15.39 15.49 9,419 -0.01(-0.04%)
Jan 11, 2010 15.51 15.55 15.44 15.50 11,705 +0.30(+1.99%)
Jan 08, 2010 15.08 15.26 15.03 15.20 10,067 +0.21(+1.39%)
Jan 07, 2010 15.43 15.47 14.92 14.99 9,936 -0.06(-0.40%)
Jan 06, 2010 15.89 16.20 15.00 15.05 30,123 -0.89(-5.60%)
Jan 05, 2010 16.22 16.22 15.77 15.94 9,425 -0.27(-1.66%)
Jan 04, 2010 16.23 16.37 15.59 16.21 10,961 +0.08(+0.50%)
Dec 31, 2009 16.35 16.13 16.13 16.13 5,663 -0.24(-1.48%)
Dec 30, 2009 16.17 16.44 15.67 16.37 10,286 +0.13(+0.78%)
Dec 29, 2009 16.24 16.29 15.97 16.24 7,760 -0.08(-0.49%)
Dec 28, 2009 16.12 16.44 15.64 16.32 6,378 +0.11(+0.70%)
Dec 24, 2009 16.08 16.21 16.08 16.21 962 +0.23(+1.43%)
Dec 23, 2009 16.04 16.10 15.84 15.98 6,471 +0.03(+0.17%)
Dec 22, 2009 15.65 16.21 15.65 15.96 10,663 +0.03(+0.17%)
Dec 21, 2009 15.37 16.10 15.30 15.93 17,334 +0.33(+2.11%)
Dec 18, 2009 15.63 16.07 15.26 15.60 56,526 +0.13(+0.82%)
Dec 17, 2009 15.95 15.95 15.43 15.47 7,058 -0.15(-0.94%)
Dec 16, 2009 15.77 15.90 15.53 15.62 10,295 +0.16(+1.04%)
Dec 15, 2009 15.32 16.17 15.18 15.46 25,057 -0.44(-2.74%)
Dec 14, 2009 15.13 16.02 15.13 15.90 8,019 +0.37(+2.38%)
Dec 11, 2009 15.76 15.76 15.51 15.53 7,337 -0.14(-0.90%)
Dec 10, 2009 16.06 16.27 15.59 15.67 5,930 -0.34(-2.10%)
Dec 09, 2009 14.96 16.40 14.80 16.00 27,073 +0.88(+5.81%)
Dec 08, 2009 15.09 15.43 14.77 15.12 13,057 -0.26(-1.66%)
Dec 07, 2009 15.13 15.43 14.78 15.38 12,001 +0.25(+1.64%)
Dec 04, 2009 15.18 15.26 14.73 15.13 11,519 +0.18(+1.21%)
Dec 03, 2009 14.86 15.36 14.46 14.95 21,005 +0.17(+1.14%)
Dec 02, 2009 14.22 15.00 14.22 14.78 11,183 +0.58(+4.06%)
Dec 01, 2009 14.25 14.39 14.12 14.20 9,501 +0.06(+0.43%)
Nov 30, 2009 14.18 14.50 14.12 14.14 25,430 -0.10(-0.71%)
Nov 27, 2009 14.59 14.69 14.24 14.24 9,354 -0.44(-2.97%)
Nov 25, 2009 14.59 14.90 14.59 14.68 2,836 +0.08(+0.55%)
Nov 24, 2009 14.21 14.82 14.12 14.60 12,350 +0.38(+2.64%)
Nov 23, 2009 14.09 14.68 13.98 14.22 11,711 +0.25(+1.82%)
Nov 20, 2009 13.97 14.39 13.82 13.97 14,229 +0.02(+0.14%)
Nov 19, 2009 14.81 14.81 13.80 13.95 22,431 -0.70(-4.81%)
Nov 18, 2009 14.84 14.98 14.49 14.65 20,411 -0.25(-1.71%)
Nov 17, 2009 14.29 14.96 14.29 14.91 10,384 +0.29(+1.97%)
Nov 16, 2009 13.69 15.06 13.69 14.62 7,243 +0.96(+7.02%)
Nov 13, 2009 13.45 13.71 13.45 13.66 17,465 +0.21(+1.55%)
Nov 12, 2009 14.12 14.13 13.43 13.45 12,524 -0.68(-4.80%)
Nov 11, 2009 14.27 14.64 14.09 14.13 14,736 +0.04(+0.29%)
Nov 10, 2009 14.27 14.35 14.09 14.09 9,834 -0.11(-0.80%)
Nov 09, 2009 14.20 14.49 14.10 14.20 11,030 +0.23(+1.63%)
Nov 06, 2009 13.99 14.03 13.92 13.98 18,923 -0.13(-0.95%)
Nov 05, 2009 14.28 14.28 14.01 14.11 14,642 +0.07(+0.53%)
Nov 04, 2009 14.85 14.85 14.02 14.04 17,218 -0.85(-5.68%)
Nov 03, 2009 15.10 15.10 14.73 14.88 13,538 +0.12(+0.82%)
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.