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 31, 2012 15.07 15.21 14.98 15.04 7,958 +0.07(+0.45%)
Aug 30, 2012 15.33 15.37 14.97 14.97 5,685 -0.47(-3.03%)
Aug 29, 2012 15.33 15.63 15.33 15.44 5,166 -0.12(-0.76%)
Aug 27, 2012 15.81 15.81 15.47 15.56 5,498 -0.15(-0.95%)
Aug 24, 2012 15.43 15.71 15.43 15.71 8,113 +0.19(+1.20%)
Aug 23, 2012 15.52 15.84 15.34 15.52 12,362 -0.23(-1.46%)
Aug 22, 2012 15.58 15.89 15.58 15.75 5,436 +0.35(+2.27%)
Aug 21, 2012 15.16 15.54 15.13 15.40 14,985 +0.36(+2.37%)
Aug 20, 2012 14.76 15.17 14.61 15.05 18,089 +0.23(+1.55%)
Aug 17, 2012 14.77 14.82 14.57 14.82 18,561 +0.00(+0.00%)
Aug 16, 2012 14.81 14.82 14.58 14.82 6,832 +0.04(+0.30%)
Aug 15, 2012 14.57 14.81 14.57 14.77 11,269 +0.19(+1.32%)
Aug 14, 2012 14.90 14.90 14.57 14.58 13,716 -0.23(-1.56%)
Aug 13, 2012 14.80 14.93 14.74 14.81 3,003 -0.04(-0.30%)
Aug 10, 2012 14.86 14.97 14.80 14.85 6,668 -0.10(-0.65%)
Aug 09, 2012 14.90 15.02 14.87 14.95 8,017 +0.02(+0.15%)
Aug 08, 2012 14.87 15.04 14.71 14.93 6,333 -0.07(-0.50%)
Aug 07, 2012 15.08 15.15 14.87 15.00 14,407 -0.07(-0.49%)
Aug 06, 2012 15.20 15.24 15.08 15.08 5,876 -0.08(-0.54%)
Aug 03, 2012 14.94 15.23 14.88 15.16 13,979 +0.56(+3.81%)
Aug 02, 2012 14.59 14.71 14.59 14.60 15,262 -0.16(-1.11%)
Aug 01, 2012 15.05 15.19 14.77 14.77 67,765 -0.13(-0.85%)
Jul 31, 2012 14.81 14.94 14.78 14.89 37,750 +0.10(+0.70%)
Jul 30, 2012 15.00 15.00 14.78 14.79 19,892 -0.22(-1.48%)
Jul 27, 2012 14.98 15.14 14.86 15.01 18,060 +0.08(+0.55%)
Jul 26, 2012 15.07 15.11 14.78 14.93 23,126 +0.28(+1.93%)
Jul 25, 2012 14.72 14.72 14.41 14.65 29,474 +0.10(+0.72%)
Jul 24, 2012 15.00 15.03 14.50 14.54 28,012 -0.23(-1.56%)
Jul 23, 2012 14.51 15.20 14.40 14.77 29,788 +0.10(+0.71%)
Jul 20, 2012 15.67 16.03 14.54 14.67 20,849 -1.09(-6.93%)
Jul 19, 2012 16.69 16.69 15.73 15.76 11,714 -0.90(-5.39%)
Jul 18, 2012 16.97 16.97 16.66 16.66 17,313 -0.34(-2.01%)
Jul 17, 2012 17.12 17.18 16.96 17.00 9,019 +0.01(+0.09%)
Jul 16, 2012 17.24 17.27 16.69 16.99 24,096 -0.25(-1.45%)
Jul 13, 2012 16.96 17.48 16.91 17.24 28,771 +0.31(+1.82%)
Jul 12, 2012 16.87 17.10 16.82 16.93 16,599 -0.06(-0.35%)
Jul 11, 2012 16.86 17.09 16.86 16.99 9,565 +0.07(+0.44%)
Jul 10, 2012 16.88 16.92 16.69 16.91 12,396 +0.14(+0.83%)
Jul 09, 2012 16.92 16.95 16.68 16.77 10,381 -0.18(-1.04%)
Jul 06, 2012 17.06 17.26 16.82 16.95 6,852 -0.37(-2.12%)
Jul 05, 2012 17.33 17.35 17.18 17.32 2,708 -0.13(-0.76%)
Jul 03, 2012 17.46 17.46 17.17 17.45 15,645 +0.06(+0.34%)
Jul 02, 2012 17.41 17.50 17.07 17.39 17,920 +0.04(+0.25%)
Jun 29, 2012 17.27 17.45 17.06 17.35 23,355 +0.45(+2.65%)
Jun 28, 2012 16.90 17.13 16.61 16.90 7,752 -0.16(-0.95%)
Jun 27, 2012 16.66 17.06 16.66 17.06 10,150 +0.36(+2.16%)
Jun 26, 2012 16.87 16.87 16.57 16.70 8,118 -0.04(-0.22%)
Jun 25, 2012 16.17 16.76 15.93 16.74 17,051 +0.17(+1.02%)
Jun 22, 2012 16.54 17.02 15.91 16.57 495,413 +0.74(+4.64%)
Jun 21, 2012 16.07 16.10 15.62 15.83 15,203 -0.19(-1.19%)
Jun 20, 2012 16.29 16.29 15.69 16.02 8,251 -0.26(-1.63%)
Jun 19, 2012 15.82 16.41 15.75 16.29 30,200 +0.44(+2.78%)
Jun 18, 2012 15.57 16.10 15.36 15.85 25,310 +0.24(+1.56%)
Jun 15, 2012 15.39 15.81 15.38 15.60 35,605 +0.17(+1.10%)
Jun 14, 2012 15.21 15.44 15.21 15.43 12,171 +0.24(+1.60%)
Jun 13, 2012 15.18 15.40 15.01 15.19 12,073 -0.02(-0.15%)
Jun 12, 2012 14.77 15.40 14.77 15.21 20,599 +0.61(+4.18%)
Jun 11, 2012 14.80 14.90 14.59 14.60 34,612 -0.10(-0.70%)
Jun 08, 2012 14.55 14.71 14.52 14.71 7,136 +0.17(+1.16%)
Jun 07, 2012 14.93 14.93 14.46 14.54 29,548 -0.15(-1.00%)
Jun 06, 2012 14.68 14.86 14.57 14.68 16,478 +0.15(+1.01%)
Jun 05, 2012 14.16 14.59 14.16 14.54 13,620 +0.37(+2.59%)
Jun 04, 2012 14.16 14.26 14.09 14.17 5,379 +0.15(+1.05%)
Jun 01, 2012 14.21 14.41 14.01 14.02 14,536 -0.39(-2.70%)
May 31, 2012 14.53 14.80 14.41 14.41 21,653 -0.14(-0.96%)
May 30, 2012 14.53 14.74 14.53 14.55 8,710 -0.18(-1.25%)
May 29, 2012 14.75 14.75 14.59 14.74 7,487 +0.19(+1.31%)
May 25, 2012 14.57 14.66 14.44 14.54 6,518 +0.00(+0.00%)
May 24, 2012 14.43 14.74 14.25 14.54 23,230 +0.17(+1.18%)
May 23, 2012 13.97 14.38 13.79 14.38 18,422 +0.39(+2.79%)
May 22, 2012 14.52 14.97 13.90 13.99 25,766 -0.54(-3.70%)
May 21, 2012 14.20 14.53 14.11 14.52 22,354 +0.34(+2.38%)
May 18, 2012 14.05 14.28 14.05 14.18 11,605 +0.07(+0.47%)
May 17, 2012 14.45 14.45 14.06 14.12 12,349 -0.24(-1.69%)
May 16, 2012 14.43 14.45 14.33 14.36 6,958 +0.04(+0.26%)
May 15, 2012 14.25 14.52 14.25 14.32 6,473 +0.01(+0.10%)
May 14, 2012 13.99 14.40 13.98 14.31 21,335 +0.10(+0.72%)
May 11, 2012 14.35 14.57 14.08 14.21 15,734 -0.31(-2.13%)
May 10, 2012 14.61 14.68 14.46 14.52 12,889 +0.07(+0.51%)
May 09, 2012 14.38 14.54 14.30 14.44 8,235 +0.00(+0.00%)
May 08, 2012 14.17 14.52 14.05 14.44 16,637 +0.24(+1.71%)
May 07, 2012 13.97 14.35 13.97 14.20 8,574 +0.12(+0.84%)
May 04, 2012 14.27 14.27 13.74 14.08 39,921 -0.06(-0.42%)
May 03, 2012 14.29 14.52 13.98 14.14 13,240 -0.22(-1.54%)
May 02, 2012 14.35 14.51 14.21 14.36 11,075 +0.01(+0.10%)
May 01, 2012 14.43 14.63 14.34 14.35 27,800 +0.02(+0.15%)
Apr 30, 2012 14.64 14.67 14.32 14.32 25,866 -0.40(-2.75%)
Apr 27, 2012 14.83 14.85 14.54 14.73 32,006 +0.03(+0.20%)
Apr 26, 2012 14.85 15.10 14.62 14.70 20,012 -0.23(-1.53%)
Apr 25, 2012 14.96 15.16 14.77 14.93 28,947 +0.21(+1.40%)
Apr 24, 2012 14.16 14.75 14.16 14.72 32,257 +0.51(+3.62%)
Apr 23, 2012 14.26 14.39 14.12 14.21 47,053 -0.15(-1.02%)
Apr 20, 2012 14.57 14.84 14.35 14.35 26,973 +0.13(+0.93%)
Apr 19, 2012 14.69 14.84 14.19 14.22 33,562 -0.35(-2.37%)
Apr 18, 2012 15.00 15.16 14.53 14.57 22,429 -0.53(-3.51%)
Apr 17, 2012 15.16 15.55 15.00 15.10 17,534 -0.07(-0.44%)
Apr 16, 2012 14.80 15.16 14.56 15.16 9,185 +0.47(+3.22%)
Apr 13, 2012 15.35 15.36 14.69 14.69 7,994 -0.74(-4.81%)
Apr 12, 2012 14.89 15.50 14.89 15.43 10,903 +0.46(+3.06%)
Apr 11, 2012 14.54 14.99 14.27 14.97 18,794 +0.66(+4.62%)
Apr 10, 2012 14.69 14.94 14.22 14.31 31,889 -0.38(-2.57%)
Apr 09, 2012 14.97 15.05 14.69 14.69 13,664 -0.49(-3.21%)
Apr 05, 2012 15.11 15.37 15.11 15.18 4,722 +0.03(+0.19%)
Apr 04, 2012 15.28 15.46 15.03 15.15 18,328 -0.22(-1.42%)
Apr 03, 2012 15.61 15.65 15.29 15.37 10,361 -0.39(-2.45%)
Apr 02, 2012 15.29 15.78 14.99 15.75 13,774 +0.50(+3.29%)
Mar 30, 2012 15.57 15.57 15.17 15.25 10,606 -0.16(-1.04%)
Mar 29, 2012 15.51 15.67 15.04 15.41 5,203 -0.13(-0.84%)
Mar 28, 2012 15.86 15.88 15.51 15.54 6,167 -0.47(-2.91%)
Mar 27, 2012 16.12 16.36 15.92 16.01 4,977 -0.15(-0.94%)
Mar 26, 2012 15.60 16.20 15.53 16.16 15,191 +0.59(+3.78%)
Mar 23, 2012 14.78 15.60 14.78 15.57 9,122 +0.71(+4.80%)
Mar 22, 2012 15.26 15.31 14.78 14.86 10,302 -0.51(-3.31%)
Mar 21, 2012 15.93 15.93 15.29 15.37 6,929 -0.41(-2.58%)
Mar 20, 2012 16.05 16.11 15.77 15.77 8,653 -0.47(-2.87%)
Mar 19, 2012 15.92 16.34 15.82 16.24 7,498 +0.32(+2.01%)
Mar 16, 2012 16.04 16.04 15.59 15.92 35,786 -0.09(-0.59%)
Mar 15, 2012 15.99 16.09 15.85 16.01 6,744 +0.13(+0.82%)
Mar 14, 2012 16.02 16.21 15.88 15.88 7,985 -0.17(-1.04%)
Mar 13, 2012 15.68 16.46 15.66 16.05 41,231 +0.59(+3.81%)
Mar 12, 2012 15.18 15.58 15.18 15.46 18,450 +0.21(+1.38%)
Mar 09, 2012 14.71 15.31 14.71 15.25 16,483 +0.49(+3.30%)
Mar 08, 2012 14.72 14.76 14.45 14.76 4,004 +0.07(+0.49%)
Mar 07, 2012 14.41 14.69 14.20 14.69 12,755 +0.42(+2.96%)
Mar 06, 2012 14.40 14.44 14.21 14.27 9,235 -0.19(-1.31%)
Mar 05, 2012 14.01 14.54 13.97 14.46 19,526 +0.42(+3.01%)
Mar 02, 2012 14.55 14.62 13.89 14.04 35,679 -0.52(-3.55%)
Mar 01, 2012 14.56 14.65 14.55 14.55 33,835 -0.04(-0.25%)
Feb 29, 2012 15.08 15.08 14.55 14.59 18,441 -0.52(-3.42%)
Feb 28, 2012 15.14 15.14 14.99 15.10 4,137 -0.01(-0.10%)
Feb 27, 2012 14.89 15.14 14.75 15.12 5,141 +0.07(+0.44%)
Feb 24, 2012 15.13 15.20 15.02 15.05 11,387 -0.12(-0.77%)
Feb 23, 2012 14.85 15.17 14.68 15.17 16,308 +0.41(+2.76%)
Feb 22, 2012 15.20 15.30 14.62 14.76 22,247 -0.34(-2.26%)
Feb 21, 2012 14.94 15.43 14.67 15.10 6,528 -0.23(-1.52%)
Feb 17, 2012 15.25 15.42 15.18 15.34 12,359 +0.17(+1.15%)
Feb 16, 2012 15.00 15.31 15.00 15.16 12,260 +0.20(+1.31%)
Feb 15, 2012 15.08 15.24 14.97 14.97 11,043 -0.04(-0.24%)
Feb 14, 2012 15.07 15.16 14.91 15.00 12,800 -0.21(-1.39%)
Feb 13, 2012 15.17 15.29 15.08 15.21 12,558 +0.27(+1.80%)
Feb 10, 2012 14.89 15.27 14.89 14.94 15,548 -0.18(-1.20%)
Feb 09, 2012 15.18 15.24 15.06 15.13 19,435 -0.12(-0.76%)
Feb 08, 2012 15.20 15.36 15.03 15.24 5,973 +0.01(+0.05%)
Feb 07, 2012 14.91 15.24 14.86 15.24 33,004 +0.39(+2.65%)
Feb 06, 2012 14.97 15.08 14.82 14.84 7,840 -0.13(-0.87%)
Feb 03, 2012 14.90 15.26 14.62 14.97 34,927 +0.31(+2.13%)
Feb 02, 2012 14.36 14.91 14.36 14.66 47,114 +0.07(+0.50%)
Feb 01, 2012 14.16 14.59 14.09 14.59 33,565 +0.55(+3.94%)
Jan 31, 2012 14.23 14.23 13.97 14.04 37,986 -0.05(-0.36%)
Jan 30, 2012 14.12 14.26 13.72 14.09 48,415 -0.14(-0.97%)
Jan 27, 2012 14.12 14.37 14.12 14.22 22,406 -0.09(-0.61%)
Jan 26, 2012 14.53 14.61 14.25 14.31 24,066 -0.23(-1.60%)
Jan 25, 2012 14.30 14.54 14.04 14.54 32,905 +0.22(+1.52%)
Jan 24, 2012 13.84 14.48 13.84 14.33 29,325 -0.01(-0.05%)
Jan 23, 2012 14.84 15.40 14.27 14.33 48,754 -0.52(-3.48%)
Jan 20, 2012 14.67 15.08 14.67 14.85 20,034 +0.01(+0.10%)
Jan 19, 2012 15.15 15.15 14.54 14.84 20,906 -0.25(-1.69%)
Jan 18, 2012 15.00 15.34 14.62 15.09 19,776 +0.01(+0.05%)
Jan 17, 2012 15.26 15.50 14.92 15.08 23,489 +0.01(+0.10%)
Jan 13, 2012 15.26 15.56 14.94 15.07 28,127 -0.43(-2.77%)
Jan 12, 2012 15.58 15.73 14.85 15.50 24,728 +0.28(+1.84%)
Jan 11, 2012 14.96 15.77 14.80 15.22 30,082 +0.22(+1.44%)
Jan 10, 2012 14.89 15.10 14.43 15.00 20,561 +0.30(+2.06%)
Jan 09, 2012 14.61 14.71 14.39 14.70 17,749 +0.22(+1.54%)
Jan 06, 2012 14.71 14.71 14.39 14.48 16,662 -0.24(-1.61%)
Jan 05, 2012 14.79 14.79 14.26 14.71 16,490 -0.09(-0.63%)
Jan 04, 2012 14.96 15.10 14.61 14.81 22,986 +0.49(+3.42%)
Dec 30, 2011 14.35 14.71 14.19 14.32 20,007 -0.04(-0.25%)
Dec 29, 2011 14.05 14.37 14.05 14.35 14,086 +0.36(+2.57%)
Dec 28, 2011 14.30 14.31 13.82 13.99 8,104 -0.47(-3.23%)
Dec 27, 2011 14.45 14.50 14.34 14.46 3,590 -0.16(-1.08%)
Dec 23, 2011 14.58 14.67 14.51 14.62 9,413 -0.09(-0.61%)
Dec 21, 2011 14.86 14.86 14.64 14.71 6,927 -0.23(-1.57%)
Dec 20, 2011 14.54 14.97 14.54 14.94 74,377 +0.60(+4.22%)
Dec 19, 2011 14.69 14.73 14.08 14.34 56,665 -0.19(-1.34%)
Dec 16, 2011 14.63 14.65 14.37 14.53 66,584 -0.06(-0.44%)
Dec 15, 2011 14.30 14.60 14.07 14.60 16,086 +0.42(+2.94%)
Dec 14, 2011 13.37 14.21 13.37 14.18 18,327 +0.67(+4.95%)
Dec 13, 2011 13.56 13.78 13.43 13.51 14,103 -0.10(-0.74%)
Dec 12, 2011 13.84 13.84 13.44 13.61 25,740 -0.43(-3.07%)
Dec 09, 2011 13.54 14.07 13.53 14.04 15,290 +0.56(+4.16%)
Dec 08, 2011 14.01 14.01 13.43 13.48 28,152 -0.60(-4.29%)
Dec 07, 2011 13.81 14.12 13.55 14.09 14,166 +0.23(+1.66%)
Dec 06, 2011 13.64 13.95 13.64 13.86 9,786 +0.19(+1.37%)
Dec 05, 2011 13.63 13.78 13.60 13.67 41,041 +0.12(+0.90%)
Dec 02, 2011 13.69 13.73 13.37 13.55 19,003 +0.12(+0.91%)
Dec 01, 2011 13.83 13.94 13.41 13.43 25,637 -0.47(-3.37%)
Nov 30, 2011 13.78 14.18 13.35 13.89 63,479 +0.52(+3.87%)
Nov 29, 2011 13.61 13.71 13.32 13.37 14,203 -0.18(-1.33%)
Nov 28, 2011 13.30 13.69 13.30 13.55 20,808 +0.52(+3.97%)
Nov 25, 2011 12.95 13.20 12.92 13.04 9,589 +0.03(+0.22%)
Nov 23, 2011 13.41 13.55 12.87 13.01 30,394 -0.44(-3.26%)
Nov 22, 2011 13.06 13.71 13.06 13.45 5,690 -0.38(-2.76%)
Nov 21, 2011 13.92 13.96 13.83 13.83 15,485 -0.32(-2.24%)
Nov 18, 2011 14.20 14.38 14.14 14.14 12,170 -0.04(-0.25%)
Nov 17, 2011 14.38 14.96 14.18 14.18 16,642 -0.04(-0.25%)
Nov 16, 2011 14.00 14.35 13.99 14.22 22,352 +0.04(+0.25%)
Nov 15, 2011 14.25 14.25 13.91 14.18 13,478 +0.19(+1.39%)
Nov 14, 2011 14.25 14.29 13.91 13.99 19,390 -0.32(-2.21%)
Nov 11, 2011 13.87 14.37 13.87 14.30 22,609 +0.45(+3.27%)
Nov 10, 2011 14.14 14.14 13.74 13.85 17,704 +0.02(+0.16%)
Nov 09, 2011 14.07 14.15 13.76 13.83 26,518 -0.59(-4.09%)
Nov 08, 2011 14.27 14.56 14.09 14.42 18,334 +0.19(+1.31%)
Nov 07, 2011 14.14 14.32 13.81 14.23 13,091 +0.02(+0.15%)
Nov 04, 2011 14.38 14.38 13.97 14.21 6,067 -0.29(-2.03%)
Nov 03, 2011 13.72 14.58 13.59 14.50 29,435 +0.58(+4.13%)
Nov 02, 2011 13.68 14.08 13.58 13.93 25,475 +0.62(+4.65%)
Nov 01, 2011 13.22 13.91 13.22 13.31 20,898 -0.54(-3.90%)
Oct 31, 2011 14.27 14.63 13.73 13.85 36,796 -0.96(-6.51%)
Oct 28, 2011 14.92 15.11 13.97 14.81 17,859 -0.14(-0.96%)
Oct 27, 2011 14.60 15.12 14.07 14.96 67,544 +1.16(+8.39%)
Oct 26, 2011 13.27 13.94 13.07 13.80 30,703 +0.79(+6.08%)
Oct 25, 2011 13.20 13.41 12.97 13.01 41,902 -0.21(-1.58%)
Oct 24, 2011 12.91 13.46 12.88 13.22 68,242 +0.36(+2.80%)
Oct 21, 2011 13.21 13.21 12.77 12.86 49,816 +0.09(+0.68%)
Oct 20, 2011 12.94 13.07 12.72 12.77 38,056 -0.05(-0.39%)
Oct 19, 2011 13.05 13.18 12.81 12.82 30,447 -0.23(-1.76%)
Oct 18, 2011 12.87 13.42 12.81 13.05 36,741 +0.24(+1.91%)
Oct 17, 2011 13.21 13.21 12.73 12.81 38,115 -0.42(-3.21%)
Oct 14, 2011 13.63 13.67 13.11 13.23 21,276 -0.23(-1.71%)
Oct 13, 2011 13.80 13.90 13.35 13.46 20,872 -0.45(-3.26%)
Oct 12, 2011 13.99 14.13 13.73 13.91 30,803 +0.15(+1.10%)
Oct 11, 2011 13.91 13.99 13.63 13.76 23,311 -0.27(-1.90%)
Oct 10, 2011 13.43 14.08 13.43 14.03 30,298 +0.39(+2.85%)
Oct 07, 2011 14.14 14.23 13.42 13.64 25,418 -0.58(-4.05%)
Oct 06, 2011 14.12 14.29 13.92 14.22 33,643 +0.17(+1.23%)
Oct 05, 2011 14.05 14.12 13.72 14.04 38,804 -0.15(-1.05%)
Oct 04, 2011 12.38 14.20 12.38 14.19 43,226 +1.74(+13.99%)
Oct 03, 2011 12.86 13.20 12.31 12.45 47,994 -0.56(-4.32%)
Sep 30, 2011 12.98 13.30 12.94 13.01 13,238 -0.19(-1.45%)
Sep 29, 2011 12.97 13.25 12.85 13.20 24,468 +0.49(+3.86%)
Sep 28, 2011 13.40 13.65 12.71 12.71 13,397 -0.54(-4.08%)
Sep 27, 2011 13.45 13.68 13.11 13.25 29,149 +0.05(+0.38%)
Sep 26, 2011 12.87 13.26 12.46 13.20 29,948 +0.33(+2.54%)
Sep 23, 2011 12.66 13.18 12.63 12.88 17,744 +0.24(+1.91%)
Sep 22, 2011 12.38 13.03 12.38 12.64 41,407 -0.11(-0.89%)
Sep 21, 2011 13.56 13.66 12.72 12.75 19,693 -0.68(-5.03%)
Sep 20, 2011 13.65 14.19 13.40 13.43 44,651 -0.12(-0.89%)
Sep 19, 2011 13.64 13.72 13.23 13.55 10,161 -0.33(-2.36%)
Sep 16, 2011 14.04 14.04 13.87 13.87 22,651 -0.09(-0.61%)
Sep 15, 2011 13.99 13.99 13.80 13.96 6,152 +0.03(+0.20%)
Sep 14, 2011 13.79 14.13 13.43 13.93 34,168 +0.20(+1.45%)
Sep 13, 2011 13.38 13.87 13.03 13.73 44,446 +0.71(+5.46%)
Sep 12, 2011 12.58 13.21 12.58 13.02 27,463 +0.25(+1.95%)
Sep 09, 2011 12.98 13.14 12.62 12.77 39,220 -0.31(-2.39%)
Sep 08, 2011 13.65 13.80 13.07 13.08 19,924 -0.54(-3.97%)
Sep 07, 2011 13.40 13.94 13.23 13.62 38,127 +0.50(+3.85%)
Sep 06, 2011 12.80 13.45 12.80 13.12 38,103 +0.16(+1.21%)
Sep 02, 2011 13.51 13.69 12.69 12.96 47,721 -0.75(-5.45%)
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.