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 (%)
May 31, 2018 33.36 33.68 33.18 33.41 34,921 +0.00(+0.00%)
May 30, 2018 33.45 33.72 33.18 33.41 63,253 +0.18(+0.54%)
May 29, 2018 33.32 33.54 32.95 33.22 35,053 -0.36(-1.08%)
May 25, 2018 33.59 33.59 33.59 0 +0.09(+0.27%)
May 24, 2018 33.68 33.68 33.27 33.50 59,213 -0.23(-0.67%)
May 23, 2018 33.68 33.81 33.45 33.72 46,842 +0.00(+0.00%)
May 22, 2018 33.90 34.08 33.46 33.72 66,597 -0.09(-0.27%)
May 21, 2018 33.45 34.13 33.45 33.81 42,209 +0.45(+1.36%)
May 18, 2018 33.81 33.81 33.32 33.36 58,799 -0.27(-0.81%)
May 17, 2018 33.32 33.70 33.27 33.63 66,193 +0.32(+0.95%)
May 16, 2018 32.82 33.59 32.82 33.32 41,159 +0.32(+0.96%)
May 15, 2018 32.59 33.27 32.55 33.00 19,774 +0.23(+0.69%)
May 14, 2018 33.27 33.27 32.73 32.77 30,168 -0.32(-0.96%)
May 11, 2018 33.22 33.45 32.95 33.09 23,651 -0.32(-0.95%)
May 10, 2018 33.45 33.45 33.09 33.41 34,995 +0.00(+0.00%)
May 09, 2018 33.45 33.56 32.95 33.41 35,138 +0.32(+0.96%)
May 08, 2018 32.82 33.36 32.73 33.09 102,670 +0.27(+0.83%)
May 07, 2018 32.91 33.13 32.00 32.82 40,602 -0.05(-0.14%)
May 04, 2018 30.78 33.13 30.74 32.86 101,277 +2.12(+6.91%)
May 03, 2018 30.60 30.87 30.24 30.74 107,224 +0.00(+0.00%)
May 02, 2018 30.42 30.87 30.02 30.74 41,130 +0.23(+0.74%)
May 01, 2018 29.65 30.56 29.52 30.51 105,308 +0.77(+2.58%)
Apr 30, 2018 30.65 30.65 29.74 29.74 38,809 -0.77(-2.52%)
Apr 27, 2018 30.69 30.94 30.38 30.51 29,770 -0.14(-0.44%)
Apr 26, 2018 30.56 30.87 30.47 30.65 51,878 +0.14(+0.44%)
Apr 25, 2018 29.65 30.92 29.65 30.51 71,768 +0.90(+3.05%)
Apr 24, 2018 29.29 29.79 29.29 29.61 52,434 +0.27(+0.92%)
Apr 23, 2018 29.02 29.52 28.97 29.34 49,632 +0.27(+0.93%)
Apr 20, 2018 28.84 29.25 28.84 29.07 56,021 +0.14(+0.47%)
Apr 19, 2018 28.89 29.25 28.84 28.93 110,052 +0.12(+0.41%)
Apr 18, 2018 29.13 29.35 28.72 28.81 58,704 -0.18(-0.62%)
Apr 17, 2018 29.44 29.49 28.95 28.99 43,924 -0.27(-0.92%)
Apr 16, 2018 29.58 29.62 29.22 29.26 51,554 -0.04(-0.15%)
Apr 13, 2018 29.71 29.71 29.26 29.31 39,644 -0.27(-0.91%)
Apr 12, 2018 29.58 29.80 29.49 29.58 80,546 +0.09(+0.30%)
Apr 11, 2018 29.49 29.93 29.26 29.49 56,620 -0.09(-0.30%)
Apr 10, 2018 29.80 29.80 29.40 29.58 117,870 +0.09(+0.30%)
Apr 09, 2018 29.71 30.11 29.49 29.49 42,789 -0.04(-0.15%)
Apr 06, 2018 29.76 30.16 29.13 29.53 61,381 -0.40(-1.35%)
Apr 05, 2018 29.93 30.07 29.75 29.93 62,796 +0.09(+0.30%)
Apr 04, 2018 29.44 30.07 29.44 29.85 79,075 +0.09(+0.30%)
Apr 03, 2018 29.35 29.98 29.35 29.76 62,982 +0.22(+0.76%)
Apr 02, 2018 30.07 30.29 29.22 29.53 44,212 -0.58(-1.94%)
Mar 29, 2018 30.11 30.11 30.11 0 -0.18(-0.59%)
Mar 28, 2018 30.11 30.56 30.11 30.29 32,999 +0.22(+0.75%)
Mar 27, 2018 30.34 30.88 29.89 30.07 32,776 -0.40(-1.33%)
Mar 26, 2018 29.85 30.61 29.53 30.47 51,932 +1.08(+3.66%)
Mar 23, 2018 30.47 30.47 29.40 29.40 51,627 -0.99(-3.25%)
Mar 22, 2018 30.88 31.10 30.25 30.38 38,959 -0.72(-2.31%)
Mar 21, 2018 31.15 31.42 30.83 31.10 41,829 -0.09(-0.29%)
Mar 20, 2018 31.64 31.78 31.01 31.19 20,952 -0.40(-1.28%)
Mar 19, 2018 31.60 31.73 31.08 31.60 22,347 -0.09(-0.28%)
Mar 16, 2018 31.37 31.86 31.37 31.69 92,043 +0.31(+1.00%)
Mar 15, 2018 31.42 31.60 31.06 31.37 29,890 +0.18(+0.58%)
Mar 14, 2018 31.46 31.51 31.15 31.19 41,496 -0.40(-1.28%)
Mar 13, 2018 31.91 32.04 31.46 31.60 34,339 -0.18(-0.56%)
Mar 12, 2018 31.69 31.93 31.44 31.78 35,849 +0.09(+0.28%)
Mar 09, 2018 31.15 31.78 30.83 31.69 31,759 +0.72(+2.32%)
Mar 08, 2018 31.10 31.24 30.70 30.97 17,681 -0.36(-1.15%)
Mar 07, 2018 30.74 31.42 30.43 31.33 30,392 +0.40(+1.31%)
Mar 06, 2018 30.79 31.06 30.16 30.92 35,447 +0.22(+0.73%)
Mar 05, 2018 30.20 31.06 29.89 30.70 35,670 +0.31(+1.03%)
Mar 02, 2018 29.44 30.52 29.40 30.38 42,046 +0.72(+2.42%)
Mar 01, 2018 29.76 30.07 29.49 29.67 24,069 -0.13(-0.45%)
Feb 28, 2018 30.52 30.52 29.58 29.80 80,472 -0.31(-1.04%)
Feb 27, 2018 30.52 30.70 29.85 30.11 54,328 -0.18(-0.59%)
Feb 26, 2018 30.16 30.34 29.85 30.29 22,192 +0.18(+0.60%)
Feb 23, 2018 30.07 30.20 29.67 30.11 37,126 +0.36(+1.21%)
Feb 22, 2018 30.25 30.43 29.67 29.76 31,946 -0.40(-1.34%)
Feb 21, 2018 30.56 31.51 29.93 30.16 37,418 -0.27(-0.89%)
Feb 20, 2018 30.61 31.01 30.16 30.43 45,404 -0.40(-1.31%)
Feb 16, 2018 30.83 30.83 30.83 0 +0.36(+1.18%)
Feb 15, 2018 30.29 30.65 29.93 30.47 44,874 +0.27(+0.89%)
Feb 14, 2018 29.26 30.20 29.26 30.20 107,730 +0.67(+2.28%)
Feb 13, 2018 28.90 29.67 28.90 29.53 54,571 +0.31(+1.08%)
Feb 12, 2018 29.49 29.53 28.81 29.22 39,578 -0.22(-0.76%)
Feb 09, 2018 29.22 29.71 28.72 29.44 43,446 +0.49(+1.71%)
Feb 08, 2018 29.80 29.80 28.90 28.95 42,023 -0.63(-2.12%)
Feb 07, 2018 29.26 29.73 29.26 29.58 35,515 +0.04(+0.15%)
Feb 06, 2018 28.81 30.07 28.81 29.53 70,683 -0.54(-1.79%)
Feb 05, 2018 30.43 31.06 29.67 30.07 27,550 -0.63(-2.05%)
Feb 02, 2018 30.38 31.06 30.36 30.70 34,445 +0.36(+1.18%)
Feb 01, 2018 30.74 30.74 30.16 30.34 75,229 -0.45(-1.46%)
Jan 31, 2018 31.10 31.15 30.56 30.79 53,070 -0.27(-0.87%)
Jan 30, 2018 31.01 31.01 30.74 31.06 38,144 -0.45(-1.42%)
Jan 29, 2018 31.60 31.69 31.46 31.51 40,545 -0.22(-0.71%)
Jan 26, 2018 31.64 31.73 31.38 31.73 28,759 +0.13(+0.43%)
Jan 25, 2018 31.95 31.95 31.19 31.60 34,006 -0.04(-0.14%)
Jan 24, 2018 32.49 32.58 31.86 31.64 53,112 -0.58(-1.81%)
Jan 23, 2018 32.13 32.45 31.93 32.22 54,328 +0.00(+0.00%)
Jan 22, 2018 32.31 32.54 32.18 32.22 19,802 -0.36(-1.10%)
Jan 19, 2018 32.18 32.61 32.18 32.58 45,443 +0.39(+1.20%)
Jan 18, 2018 32.91 32.91 32.20 32.20 40,799 -0.80(-2.43%)
Jan 17, 2018 33.18 33.18 32.69 33.00 71,849 +0.00(+0.00%)
Jan 16, 2018 33.18 33.67 32.87 33.00 46,161 -0.18(-0.54%)
Jan 12, 2018 33.18 33.18 33.18 0 +0.80(+2.48%)
Jan 11, 2018 31.75 32.55 31.75 32.38 31,841 +0.67(+2.11%)
Jan 10, 2018 31.39 32.06 31.39 31.71 15,678 +0.27(+0.85%)
Jan 09, 2018 31.17 32.31 31.17 31.44 20,154 +0.22(+0.71%)
Jan 08, 2018 31.48 31.48 31.13 31.22 27,582 -0.36(-1.13%)
Jan 05, 2018 31.35 31.62 31.17 31.57 23,693 +0.22(+0.71%)
Jan 04, 2018 31.39 31.87 31.22 31.35 23,032 +0.00(+0.00%)
Jan 03, 2018 31.44 31.44 31.00 31.35 154,121 -0.22(-0.71%)
Jan 02, 2018 31.22 31.13 31.57 46,804 +0.36(+1.14%)
Dec 29, 2017 31.22 31.22 31.22 0 -0.18(-0.57%)
Dec 28, 2017 31.26 31.48 31.10 31.39 26,299 +0.13(+0.43%)
Dec 27, 2017 31.31 31.88 31.08 31.26 22,340 -0.04(-0.14%)
Dec 26, 2017 31.50 31.66 31.22 31.31 37,599 -0.49(-1.54%)
Dec 22, 2017 31.93 32.11 31.35 31.80 33,690 -0.13(-0.42%)
Dec 21, 2017 31.80 32.15 31.75 31.93 47,314 +0.45(+1.42%)
Dec 20, 2017 32.20 32.20 31.48 31.48 34,022 -0.54(-1.67%)
Dec 19, 2017 32.51 32.51 31.75 32.02 36,168 -0.45(-1.37%)
Dec 18, 2017 32.55 32.78 32.00 32.46 30,421 +0.09(+0.28%)
Dec 15, 2017 31.22 32.55 31.22 32.38 119,571 +1.11(+3.57%)
Dec 14, 2017 31.22 31.35 30.77 31.26 109,743 +0.09(+0.29%)
Dec 13, 2017 31.08 31.68 30.37 31.17 24,973 +0.13(+0.43%)
Dec 12, 2017 30.73 31.33 30.73 31.04 19,058 +0.36(+1.16%)
Dec 11, 2017 30.77 30.86 30.50 30.68 20,593 -0.09(-0.29%)
Dec 08, 2017 31.62 31.62 30.73 30.77 31,570 -0.71(-2.27%)
Dec 07, 2017 31.57 31.80 31.22 31.48 24,248 -0.09(-0.28%)
Dec 06, 2017 31.53 31.97 31.15 31.57 24,736 -0.09(-0.28%)
Dec 05, 2017 32.29 32.29 31.53 31.66 25,738 -0.49(-1.53%)
Dec 04, 2017 32.64 32.64 32.06 32.15 37,612 +0.22(+0.70%)
Dec 01, 2017 32.06 31.48 31.93 26,844 -0.13(-0.42%)
Nov 30, 2017 32.78 32.78 31.66 32.06 42,672 -0.31(-0.96%)
Nov 29, 2017 32.55 33.00 32.55 32.38 115,061 -0.04(-0.14%)
Nov 28, 2017 31.04 32.51 30.55 32.42 33,391 +1.38(+4.45%)
Nov 27, 2017 30.68 31.22 30.68 31.04 17,909 +0.27(+0.87%)
Nov 24, 2017 31.13 31.13 30.01 30.77 13,626 -0.22(-0.72%)
Nov 22, 2017 31.17 31.31 30.97 30.99 22,791 -0.09(-0.29%)
Nov 21, 2017 31.04 31.44 30.86 31.08 30,574 +0.13(+0.43%)
Nov 20, 2017 30.73 30.95 29.70 30.95 37,029 +0.18(+0.58%)
Nov 17, 2017 30.41 30.99 30.32 30.77 20,750 +0.18(+0.58%)
Nov 16, 2017 30.68 31.22 29.61 30.59 33,522 +0.18(+0.59%)
Nov 15, 2017 30.10 30.68 29.57 30.41 32,376 -0.04(-0.15%)
Nov 14, 2017 30.01 30.55 29.61 30.46 29,734 +0.36(+1.19%)
Nov 13, 2017 29.43 30.32 29.21 30.10 28,164 +0.40(+1.35%)
Nov 10, 2017 29.57 30.10 29.43 29.70 25,975 +0.22(+0.76%)
Nov 09, 2017 29.61 29.70 29.16 29.48 37,433 -0.27(-0.90%)
Nov 08, 2017 29.97 30.15 29.43 29.74 47,123 -0.40(-1.33%)
Nov 07, 2017 31.26 31.48 30.06 30.15 56,073 -1.25(-3.98%)
Nov 06, 2017 31.44 31.48 31.08 31.39 21,962 +0.00(+0.00%)
Nov 03, 2017 31.66 31.84 31.39 31.39 33,291 -0.54(-1.68%)
Nov 02, 2017 31.17 32.11 31.04 31.93 17,067 +0.85(+2.73%)
Nov 01, 2017 31.93 31.97 30.79 31.08 19,165 -0.58(-1.83%)
Oct 31, 2017 31.62 32.29 31.48 31.66 43,515 +0.13(+0.42%)
Oct 30, 2017 32.91 32.91 31.31 31.53 23,860 -1.34(-4.07%)
Oct 27, 2017 31.62 33.13 30.89 32.87 48,585 +1.29(+4.10%)
Oct 26, 2017 31.35 31.57 31.13 31.57 21,552 +0.45(+1.43%)
Oct 25, 2017 31.08 31.22 30.64 31.13 23,522 +0.09(+0.29%)
Oct 24, 2017 30.77 31.22 30.77 31.04 33,962 +0.36(+1.16%)
Oct 23, 2017 30.90 30.90 30.55 30.68 30,672 -0.18(-0.58%)
Oct 20, 2017 31.08 31.22 30.77 30.86 26,949 +0.09(+0.29%)
Oct 19, 2017 30.55 31.04 30.55 30.77 21,812 -0.02(-0.06%)
Oct 18, 2017 30.43 30.96 30.43 30.79 15,932 +0.53(+1.76%)
Oct 17, 2017 30.88 30.88 30.26 30.26 24,936 -0.62(-2.01%)
Oct 16, 2017 30.74 30.96 30.57 30.88 15,301 +0.18(+0.58%)
Oct 13, 2017 30.57 30.88 30.26 30.70 21,142 +0.22(+0.73%)
Oct 12, 2017 30.74 30.88 30.19 30.48 23,292 -0.22(-0.72%)
Oct 11, 2017 30.57 30.96 30.34 30.70 35,080 -0.13(-0.43%)
Oct 10, 2017 30.61 30.88 30.08 30.83 58,176 +0.31(+1.02%)
Oct 09, 2017 30.57 30.74 29.88 30.52 20,903 +0.09(+0.29%)
Oct 06, 2017 30.65 30.79 30.10 30.43 28,989 -0.13(-0.43%)
Oct 05, 2017 30.21 30.79 29.95 30.57 19,578 +0.31(+1.02%)
Oct 04, 2017 30.61 30.61 30.08 30.26 20,508 -0.31(-1.01%)
Oct 03, 2017 30.57 30.65 29.70 30.57 30,297 +0.04(+0.15%)
Oct 02, 2017 30.17 30.57 29.50 30.52 40,502 +0.44(+1.47%)
Sep 29, 2017 30.70 30.88 29.59 30.08 46,355 -0.62(-2.02%)
Sep 28, 2017 30.03 30.96 29.88 30.70 96,235 +0.49(+1.61%)
Sep 27, 2017 29.64 30.57 29.37 30.21 49,702 +0.97(+3.33%)
Sep 26, 2017 28.88 29.46 28.75 29.24 35,645 +0.49(+1.69%)
Sep 25, 2017 28.28 29.02 28.28 28.75 23,727 -0.09(-0.31%)
Sep 22, 2017 28.44 28.84 28.04 28.84 16,765 +0.35(+1.24%)
Sep 21, 2017 28.40 28.53 28.04 28.48 23,940 +0.13(+0.47%)
Sep 20, 2017 27.93 28.66 27.82 28.35 87,403 +0.40(+1.43%)
Sep 19, 2017 27.91 28.26 27.78 27.95 65,896 +0.09(+0.32%)
Sep 18, 2017 27.43 28.09 27.43 27.86 52,478 +0.22(+0.80%)
Sep 15, 2017 27.78 27.78 27.20 27.64 129,737 -0.09(-0.32%)
Sep 14, 2017 27.69 27.95 27.55 27.73 42,318 +0.00(+0.00%)
Sep 13, 2017 27.24 27.95 27.24 27.73 44,604 +0.09(+0.32%)
Sep 12, 2017 27.47 27.86 27.45 27.64 20,450 +0.35(+1.30%)
Sep 11, 2017 27.29 27.51 27.02 27.29 59,810 +0.40(+1.48%)
Sep 08, 2017 26.40 27.29 26.40 26.89 32,683 +0.35(+1.34%)
Sep 07, 2017 27.02 27.24 26.40 26.54 65,482 -0.49(-1.80%)
Sep 06, 2017 27.07 27.31 26.76 27.02 72,100 +0.18(+0.66%)
Sep 05, 2017 27.38 27.49 26.85 26.85 60,542 -0.75(-2.73%)
Sep 01, 2017 27.42 27.86 27.42 27.60 39,144 +0.22(+0.81%)
Aug 31, 2017 27.47 27.86 27.29 27.38 64,062 +0.09(+0.32%)
Aug 30, 2017 27.24 27.51 27.11 27.29 44,573 +0.00(+0.00%)
Aug 29, 2017 27.07 27.47 27.07 27.29 36,701 -0.09(-0.32%)
Aug 28, 2017 27.64 27.73 27.20 27.38 55,171 -0.27(-0.96%)
Aug 25, 2017 27.51 27.91 27.51 27.64 41,197 +0.00(+0.00%)
Aug 24, 2017 27.73 27.78 27.42 27.64 35,703 +0.13(+0.48%)
Aug 23, 2017 27.38 28.00 27.38 27.51 29,777 +0.13(+0.49%)
Aug 22, 2017 27.33 27.47 27.11 27.38 25,383 +0.22(+0.82%)
Aug 21, 2017 27.07 27.29 26.80 27.16 43,421 +0.00(+0.00%)
Aug 18, 2017 27.16 27.44 27.02 27.16 59,300 -0.27(-0.97%)
Aug 17, 2017 27.73 28.00 27.42 27.42 67,507 -0.49(-1.75%)
Aug 16, 2017 27.86 28.13 27.69 27.91 47,305 +0.13(+0.48%)
Aug 15, 2017 28.26 28.26 27.78 27.78 26,780 -0.18(-0.63%)
Aug 14, 2017 27.33 28.00 27.33 27.95 47,261 +0.80(+2.94%)
Aug 11, 2017 27.24 27.51 26.67 27.16 63,714 -0.22(-0.81%)
Aug 10, 2017 27.73 27.95 27.38 27.38 53,398 -0.62(-2.22%)
Aug 09, 2017 28.26 28.31 27.95 28.00 62,058 -0.44(-1.56%)
Aug 08, 2017 28.48 29.04 28.35 28.44 49,375 +0.00(+0.00%)
Aug 07, 2017 28.88 28.88 28.40 28.44 42,284 -0.35(-1.23%)
Aug 04, 2017 28.48 28.84 28.31 28.79 69,080 +0.44(+1.56%)
Aug 03, 2017 28.31 28.40 28.04 28.35 61,204 +0.04(+0.16%)
Aug 02, 2017 28.75 28.84 28.22 28.31 28,089 -0.40(-1.39%)
Aug 01, 2017 28.93 29.10 28.35 28.71 44,529 -0.09(-0.31%)
Jul 31, 2017 28.66 29.72 28.59 28.79 59,974 +0.40(+1.40%)
Jul 28, 2017 27.95 28.88 27.95 28.40 55,272 +0.40(+1.42%)
Jul 27, 2017 28.84 29.19 27.95 28.00 83,821 -1.15(-3.95%)
Jul 26, 2017 29.77 30.12 28.84 29.15 42,596 -0.62(-2.08%)
Jul 25, 2017 29.86 29.99 29.57 29.77 51,199 +0.53(+1.82%)
Jul 24, 2017 29.06 29.41 28.91 29.24 47,785 +0.04(+0.15%)
Jul 21, 2017 29.72 29.72 29.15 29.19 81,330 -0.22(-0.75%)
Jul 20, 2017 29.59 29.24 29.41 25,690 -0.13(-0.45%)
Jul 19, 2017 29.50 29.72 29.24 29.55 33,028 +0.16(+0.54%)
Jul 18, 2017 29.17 29.70 29.08 29.39 30,122 -0.04(-0.15%)
Jul 17, 2017 29.30 29.78 29.01 29.43 31,104 +0.09(+0.30%)
Jul 14, 2017 29.43 29.61 29.04 29.34 53,631 -0.31(-1.04%)
Jul 13, 2017 29.52 29.78 29.39 29.65 33,252 +0.18(+0.60%)
Jul 12, 2017 29.12 29.74 28.99 29.48 37,392 +0.31(+1.06%)
Jul 11, 2017 29.15 29.26 28.86 29.17 50,154 -0.26(-0.90%)
Jul 10, 2017 29.65 29.78 29.26 29.43 29,718 -0.40(-1.33%)
Jul 07, 2017 29.48 29.85 29.17 29.83 39,722 +0.62(+2.11%)
Jul 06, 2017 29.65 29.65 29.08 29.21 53,726 -0.44(-1.48%)
Jul 05, 2017 30.14 30.31 29.43 29.65 45,648 -0.57(-1.89%)
Jul 03, 2017 29.52 30.36 29.17 30.22 23,475 +0.92(+3.15%)
Jun 30, 2017 29.70 29.70 29.12 29.30 38,020 -0.26(-0.89%)
Jun 29, 2017 29.30 29.92 29.04 29.56 59,601 +0.31(+1.05%)
Jun 28, 2017 28.82 29.52 28.82 29.26 49,180 +0.62(+2.15%)
Jun 27, 2017 28.42 29.26 28.33 28.64 57,468 +0.22(+0.77%)
Jun 26, 2017 28.55 28.64 28.02 28.42 68,335 -0.09(-0.31%)
Jun 23, 2017 28.29 28.64 28.07 28.51 168,973 +0.26(+0.93%)
Jun 22, 2017 28.29 28.60 28.02 28.24 36,600 -0.04(-0.16%)
Jun 21, 2017 29.17 29.17 28.22 28.29 50,612 -0.79(-2.72%)
Jun 20, 2017 29.34 29.52 28.99 29.08 39,677 -0.26(-0.90%)
Jun 19, 2017 29.61 29.65 28.73 29.34 64,386 -0.22(-0.74%)
Jun 16, 2017 29.70 29.83 29.21 29.56 211,421 -0.35(-1.18%)
Jun 15, 2017 30.11 26.62 29.92 125,757 -0.04(-0.15%)
Jun 14, 2017 30.49 30.49 29.61 29.96 112,229 -0.75(-2.44%)
Jun 13, 2017 30.53 30.99 30.22 30.71 37,557 +0.18(+0.58%)
Jun 12, 2017 30.80 31.76 30.36 30.53 75,149 -0.26(-0.86%)
Jun 09, 2017 30.44 30.97 30.36 30.80 104,446 +1.10(+3.70%)
Jun 08, 2017 29.70 30.22 29.39 29.70 164,492 +0.18(+0.60%)
Jun 07, 2017 29.39 29.65 29.12 29.52 52,989 +0.26(+0.90%)
Jun 06, 2017 29.34 29.61 29.17 29.26 127,977 -0.35(-1.19%)
Jun 05, 2017 29.74 30.27 29.56 29.61 45,893 -0.13(-0.44%)
Jun 02, 2017 29.83 30.80 29.61 29.74 105,466 -0.13(-0.44%)
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.