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, 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%)
May 01, 2015 20.92 20.92 20.54 20.54 43,195 -0.36(-1.70%)
Apr 30, 2015 20.88 20.96 20.88 20.90 39,456 +0.01(+0.04%)
Apr 29, 2015 21.02 21.07 20.90 20.89 25,876 -0.21(-1.02%)
Apr 28, 2015 21.12 21.17 21.00 21.10 20,429 +0.04(+0.20%)
Apr 27, 2015 21.17 21.23 20.87 21.06 26,271 -0.14(-0.66%)
Apr 24, 2015 21.43 21.48 21.08 21.20 13,536 -0.21(-1.00%)
Apr 23, 2015 21.39 21.43 21.22 21.42 10,191 -0.02(-0.08%)
Apr 22, 2015 21.58 21.58 21.42 21.43 5,712 -0.05(-0.23%)
Apr 21, 2015 21.46 21.71 21.46 21.48 9,304 -0.24(-1.10%)
Apr 20, 2015 21.60 21.72 21.43 21.72 20,174 +0.37(+1.74%)
Apr 17, 2015 21.51 21.51 21.28 21.35 88,983 -0.33(-1.53%)
Apr 16, 2015 21.63 21.72 21.59 21.68 31,864 +0.00(+0.00%)
Apr 15, 2015 21.52 21.72 21.52 21.68 17,024 +0.07(+0.34%)
Apr 14, 2015 21.35 21.61 21.35 21.61 28,230 +0.19(+0.88%)
Apr 13, 2015 21.50 21.55 21.35 21.42 10,037 -0.07(-0.31%)
Apr 10, 2015 21.66 21.66 21.47 21.48 2,747 -0.02(-0.11%)
Apr 09, 2015 21.54 21.55 21.29 21.51 12,969 -0.03(-0.15%)
Apr 08, 2015 21.39 21.60 21.39 21.54 20,331 +0.13(+0.61%)
Apr 07, 2015 21.51 21.62 21.41 21.41 13,177 -0.14(-0.65%)
Apr 06, 2015 21.37 21.71 21.18 21.55 28,710 +0.19(+0.88%)
Apr 02, 2015 21.31 21.36 21.36 21.36 7,197 +0.13(+0.62%)
Apr 01, 2015 21.16 21.29 21.07 21.23 86,265 +0.06(+0.27%)
Mar 31, 2015 21.13 21.19 20.89 21.17 53,135 +0.01(+0.04%)
Mar 30, 2015 21.03 21.22 20.90 21.16 17,623 +0.17(+0.82%)
Mar 27, 2015 20.71 20.99 20.71 20.99 20,075 +0.06(+0.27%)
Mar 26, 2015 20.52 21.11 20.52 20.94 20,632 +0.08(+0.39%)
Mar 25, 2015 21.21 21.21 20.85 20.85 56,771 -0.35(-1.66%)
Mar 24, 2015 20.71 21.27 20.66 21.21 13,763 +0.48(+2.33%)
Mar 23, 2015 20.66 20.78 20.56 20.72 51,316 +0.05(+0.24%)
Mar 20, 2015 20.72 20.72 20.50 20.67 42,628 +0.01(+0.04%)
Mar 19, 2015 20.66 20.73 20.48 20.66 9,962 -0.16(-0.75%)
Mar 18, 2015 20.62 20.83 20.48 20.82 9,265 +0.27(+1.32%)
Mar 17, 2015 20.19 20.62 20.19 20.55 24,260 -0.05(-0.24%)
Mar 16, 2015 20.64 20.64 20.48 20.60 8,982 -0.09(-0.44%)
Mar 13, 2015 21.08 21.08 20.58 20.69 16,502 -0.38(-1.79%)
Mar 12, 2015 20.49 21.07 20.46 21.07 17,980 +0.75(+3.67%)
Mar 11, 2015 20.11 20.44 20.09 20.32 29,304 +0.20(+0.98%)
Mar 10, 2015 20.21 20.48 20.08 20.12 17,142 -0.45(-2.19%)
Mar 09, 2015 20.61 20.62 20.08 20.57 10,326 +0.04(+0.20%)
Mar 06, 2015 20.39 20.80 20.36 20.53 22,643 -0.09(-0.44%)
Mar 05, 2015 20.70 20.83 20.57 20.62 12,533 -0.22(-1.06%)
Mar 04, 2015 20.20 20.94 20.33 20.85 35,614 +0.52(+2.54%)
Mar 03, 2015 20.43 20.45 20.33 20.33 3,863 -0.14(-0.68%)
Mar 02, 2015 20.44 20.71 20.44 20.47 15,129 +0.11(+0.56%)
Feb 27, 2015 20.56 20.74 20.35 20.35 21,311 -0.25(-1.23%)
Feb 26, 2015 20.49 20.74 20.37 20.61 12,295 +0.09(+0.44%)
Feb 25, 2015 20.71 20.76 20.51 20.52 3,695 -0.21(-1.03%)
Feb 24, 2015 20.70 20.95 20.70 20.73 5,257 +0.06(+0.28%)
Feb 23, 2015 20.98 20.98 20.54 20.67 56,438 -0.38(-1.79%)
Feb 20, 2015 20.94 21.25 20.64 21.05 15,727 +0.17(+0.82%)
Feb 19, 2015 20.86 21.05 20.49 20.88 8,332 -0.01(-0.04%)
Feb 18, 2015 20.86 21.01 20.60 20.89 13,593 +0.00(+0.00%)
Feb 17, 2015 20.65 21.02 20.61 20.89 8,082 +0.06(+0.28%)
Feb 13, 2015 20.80 20.83 20.83 20.83 12,931 +0.06(+0.28%)
Feb 12, 2015 20.81 20.84 20.63 20.77 6,586 +0.17(+0.84%)
Feb 11, 2015 21.02 21.02 20.53 20.60 13,793 -0.39(-1.84%)
Feb 10, 2015 21.34 21.34 20.90 20.98 15,567 -0.16(-0.77%)
Feb 09, 2015 20.98 21.52 20.98 21.15 18,871 -0.34(-1.56%)
Feb 06, 2015 21.62 21.68 21.33 21.48 63,461 -0.15(-0.68%)
Feb 05, 2015 21.46 21.76 21.46 21.63 14,539 +0.17(+0.80%)
Feb 04, 2015 21.48 21.68 21.15 21.46 67,574 -0.01(-0.04%)
Feb 03, 2015 21.07 21.60 21.07 21.47 23,289 +0.39(+1.87%)
Feb 02, 2015 20.52 21.19 20.44 21.07 21,502 +0.84(+4.17%)
Jan 30, 2015 21.17 21.34 20.19 20.23 24,397 -1.15(-5.37%)
Jan 29, 2015 20.89 21.38 20.88 21.38 16,571 +0.50(+2.39%)
Jan 28, 2015 21.21 21.21 20.88 20.88 56,456 -0.21(-1.01%)
Jan 27, 2015 21.12 21.26 21.08 21.09 10,609 -0.29(-1.34%)
Jan 26, 2015 21.12 21.39 21.08 21.38 15,489 +0.06(+0.27%)
Jan 23, 2015 21.50 21.53 21.08 21.32 15,094 -0.28(-1.29%)
Jan 22, 2015 21.38 21.60 21.17 21.60 29,021 +0.52(+2.45%)
Jan 21, 2015 21.08 21.29 21.08 21.08 6,971 -0.15(-0.70%)
Jan 20, 2015 21.32 21.44 21.08 21.23 10,526 -0.15(-0.71%)
Jan 16, 2015 21.08 21.48 21.08 21.38 18,805 +0.23(+1.07%)
Jan 15, 2015 21.62 21.71 21.09 21.16 16,868 -0.28(-1.30%)
Jan 14, 2015 21.38 21.69 21.17 21.44 18,842 -0.23(-1.05%)
Jan 13, 2015 21.73 21.88 21.40 21.66 27,806 +0.46(+2.15%)
Jan 12, 2015 21.13 21.31 21.09 21.21 19,677 +0.06(+0.31%)
Jan 09, 2015 21.73 21.73 21.14 21.14 7,646 -0.55(-2.55%)
Jan 08, 2015 21.28 21.72 21.28 21.70 11,899 +0.41(+1.95%)
Jan 07, 2015 21.38 21.54 21.11 21.28 11,357 +0.15(+0.69%)
Jan 06, 2015 21.24 21.29 21.09 21.13 20,452 -0.08(-0.38%)
Jan 05, 2015 21.39 21.39 21.13 21.22 9,525 -0.32(-1.47%)
Jan 02, 2015 21.82 21.82 21.00 21.53 11,119 -0.20(-0.93%)
Dec 31, 2014 21.82 21.74 21.74 21.74 14,029 -0.09(-0.41%)
Dec 30, 2014 21.93 22.01 21.70 21.83 9,378 -0.14(-0.63%)
Dec 29, 2014 21.87 22.14 21.87 21.96 19,338 +0.07(+0.33%)
Dec 26, 2014 21.84 22.06 21.82 21.89 7,891 +0.14(+0.63%)
Dec 24, 2014 22.04 21.75 21.75 21.75 8,491 -0.04(-0.19%)
Dec 23, 2014 21.82 21.99 21.75 21.79 29,888 -0.01(-0.04%)
Dec 22, 2014 21.74 21.89 21.35 21.80 29,014 +0.28(+1.28%)
Dec 19, 2014 21.83 22.29 21.51 21.52 75,668 -0.41(-1.85%)
Dec 18, 2014 21.33 21.98 21.13 21.93 46,851 +0.63(+2.94%)
Dec 17, 2014 20.48 21.33 20.36 21.31 36,506 +0.83(+4.05%)
Dec 16, 2014 20.43 20.63 20.43 20.48 25,901 +0.07(+0.36%)
Dec 15, 2014 20.63 20.74 20.37 20.40 44,217 -0.20(-0.95%)
Dec 12, 2014 20.63 20.93 20.56 20.60 11,234 -0.24(-1.17%)
Dec 11, 2014 20.85 21.13 20.71 20.84 13,916 +0.15(+0.71%)
Dec 10, 2014 20.95 21.21 20.70 20.70 12,901 -0.61(-2.86%)
Dec 09, 2014 20.92 21.31 20.87 21.31 20,707 +0.30(+1.43%)
Dec 08, 2014 21.29 21.33 21.00 21.00 15,938 -0.24(-1.15%)
Dec 05, 2014 21.06 21.31 21.06 21.25 13,976 +0.15(+0.73%)
Dec 04, 2014 21.61 21.61 20.97 21.09 11,126 -0.19(-0.88%)
Dec 03, 2014 21.19 21.29 21.09 21.28 18,239 +0.28(+1.32%)
Dec 02, 2014 20.62 21.02 20.62 21.00 12,893 +0.54(+2.66%)
Dec 01, 2014 20.74 20.83 20.38 20.46 11,554 -0.25(-1.22%)
Nov 28, 2014 21.26 21.26 20.62 20.71 12,286 -0.40(-1.89%)
Nov 26, 2014 21.13 21.11 21.11 21.11 12,060 -0.20(-0.95%)
Nov 25, 2014 21.22 21.35 20.90 21.31 9,685 +0.05(+0.23%)
Nov 24, 2014 20.90 21.61 20.90 21.26 12,845 +0.34(+1.63%)
Nov 21, 2014 21.41 21.41 20.79 20.92 12,845 -0.15(-0.73%)
Nov 20, 2014 20.55 21.29 20.42 21.08 12,603 +0.50(+2.45%)
Nov 19, 2014 21.37 21.37 20.51 20.57 10,870 -0.81(-3.80%)
Nov 18, 2014 21.36 21.51 21.33 21.39 13,004 +0.04(+0.19%)
Nov 17, 2014 21.48 21.65 21.35 21.35 17,305 -0.22(-1.02%)
Nov 14, 2014 21.61 21.65 21.47 21.57 13,509 +0.07(+0.34%)
Nov 13, 2014 21.52 21.53 21.26 21.49 8,202 +0.07(+0.30%)
Nov 12, 2014 21.37 21.52 21.23 21.43 20,206 +0.02(+0.08%)
Nov 11, 2014 21.20 21.45 21.20 21.41 24,740 -0.03(-0.15%)
Nov 10, 2014 21.07 21.45 21.07 21.44 24,834 +0.03(+0.15%)
Nov 07, 2014 21.24 21.45 21.20 21.41 9,426 -0.03(-0.15%)
Nov 06, 2014 21.39 21.44 21.05 21.44 17,169 +0.10(+0.46%)
Nov 05, 2014 21.55 21.65 20.80 21.35 24,058 +0.04(+0.19%)
Nov 04, 2014 21.26 21.45 21.25 21.31 18,780 -0.11(-0.53%)
Nov 03, 2014 21.47 21.72 21.17 21.42 39,476 +0.08(+0.38%)
Oct 31, 2014 21.41 21.41 20.97 21.34 45,463 +0.16(+0.77%)
Oct 30, 2014 21.14 21.32 20.79 21.18 31,527 -0.11(-0.53%)
Oct 29, 2014 20.99 21.32 20.91 21.29 30,338 +0.24(+1.16%)
Oct 28, 2014 20.31 21.05 20.31 21.05 50,046 +0.85(+4.18%)
Oct 27, 2014 19.57 20.31 19.50 20.20 12,103 +0.70(+3.58%)
Oct 24, 2014 19.49 19.62 19.32 19.50 37,291 +0.01(+0.04%)
Oct 23, 2014 19.53 19.69 19.28 19.49 24,198 +0.28(+1.44%)
Oct 22, 2014 19.49 19.62 19.14 19.22 18,808 -0.28(-1.42%)
Oct 21, 2014 19.53 19.76 19.32 19.49 18,377 +0.00(+0.00%)
Oct 20, 2014 19.36 19.69 19.20 19.49 26,134 -0.02(-0.08%)
Oct 17, 2014 20.06 20.24 19.31 19.51 20,840 -0.24(-1.23%)
Oct 16, 2014 19.51 19.92 19.51 19.75 20,760 -0.03(-0.16%)
Oct 15, 2014 19.80 19.90 19.26 19.79 36,632 +0.16(+0.83%)
Oct 14, 2014 19.39 19.70 19.29 19.62 49,726 +0.31(+1.63%)
Oct 13, 2014 19.16 19.65 19.12 19.31 40,280 +0.30(+1.57%)
Oct 10, 2014 19.08 19.60 19.00 19.01 20,279 -0.19(-0.96%)
Oct 09, 2014 19.49 19.68 18.93 19.20 21,221 -0.49(-2.49%)
Oct 08, 2014 19.05 19.83 19.05 19.69 35,137 +0.68(+3.56%)
Oct 07, 2014 19.29 19.78 18.98 19.01 43,220 -0.35(-1.79%)
Oct 06, 2014 19.32 19.61 19.05 19.36 29,475 +0.09(+0.46%)
Oct 03, 2014 19.43 19.65 19.19 19.27 17,828 +0.07(+0.38%)
Oct 02, 2014 18.81 19.71 18.81 19.20 11,505 +0.43(+2.32%)
Oct 01, 2014 18.94 19.08 18.68 18.76 54,168 -0.27(-1.44%)
Sep 30, 2014 19.33 19.37 19.04 19.04 45,728 -0.27(-1.38%)
Sep 29, 2014 19.62 19.65 19.20 19.30 11,876 -0.43(-2.20%)
Sep 26, 2014 19.29 19.93 19.23 19.74 42,661 +0.47(+2.47%)
Sep 25, 2014 19.45 19.66 19.24 19.26 35,155 -0.17(-0.87%)
Sep 24, 2014 19.42 19.49 19.41 19.43 22,413 +0.11(+0.58%)
Sep 23, 2014 19.30 19.42 19.30 19.32 31,210 +0.01(+0.04%)
Sep 22, 2014 19.48 19.76 19.21 19.31 25,850 -0.33(-1.68%)
Sep 19, 2014 20.25 20.32 19.50 19.64 46,522 -0.55(-2.71%)
Sep 18, 2014 20.07 20.37 20.07 20.19 68,970 +0.24(+1.21%)
Sep 17, 2014 20.33 20.33 19.95 19.95 8,659 -0.34(-1.67%)
Sep 16, 2014 20.22 20.36 20.14 20.28 28,256 +0.15(+0.76%)
Sep 15, 2014 20.08 20.25 19.94 20.13 24,047 +0.01(+0.04%)
Sep 12, 2014 20.32 20.37 19.95 20.12 26,556 -0.14(-0.68%)
Sep 11, 2014 20.21 20.32 20.13 20.26 9,750 -0.13(-0.63%)
Sep 10, 2014 20.09 20.39 20.05 20.39 21,663 +0.27(+1.36%)
Sep 09, 2014 20.18 20.26 20.06 20.11 15,391 -0.22(-1.07%)
Sep 08, 2014 20.15 20.38 20.15 20.33 5,446 +0.11(+0.56%)
Sep 05, 2014 20.12 20.29 20.04 20.22 12,459 +0.15(+0.76%)
Sep 04, 2014 20.06 20.06 20.04 20.07 12,064 -0.01(-0.04%)
Sep 03, 2014 20.12 20.37 20.04 20.07 16,230 -0.05(-0.24%)
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.