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 (%)
Apr 30, 2019 29.28 29.28 28.61 28.84 30,543 -0.45(-1.53%)
Apr 29, 2019 28.76 29.41 28.70 29.29 20,006 +0.70(+2.44%)
Apr 26, 2019 28.49 28.83 28.14 28.59 19,446 +0.17(+0.59%)
Apr 25, 2019 28.52 28.74 27.80 28.43 32,156 +0.00(+0.00%)
Apr 24, 2019 28.17 29.32 27.37 28.43 61,507 -0.71(-2.43%)
Apr 23, 2019 28.47 29.45 28.12 29.13 48,656 +0.79(+2.79%)
Apr 22, 2019 28.91 28.96 28.11 28.34 17,954 -0.63(-2.18%)
Apr 18, 2019 29.38 29.41 28.63 28.97 23,529 -0.52(-1.77%)
Apr 17, 2019 29.57 29.70 29.10 29.50 33,003 +0.00(+0.00%)
Apr 16, 2019 28.97 29.57 28.97 29.50 21,743 +0.54(+1.85%)
Apr 15, 2019 29.38 29.38 28.91 28.96 36,108 -0.41(-1.38%)
Apr 12, 2019 28.88 29.38 28.50 29.37 73,372 +0.73(+2.55%)
Apr 11, 2019 28.65 28.77 28.48 28.64 39,721 +0.01(+0.03%)
Apr 10, 2019 28.11 28.69 27.98 28.63 30,756 +0.52(+1.84%)
Apr 09, 2019 28.28 28.65 28.00 28.11 24,725 -0.39(-1.36%)
Apr 08, 2019 28.64 28.78 28.49 28.50 30,382 -0.15(-0.52%)
Apr 05, 2019 28.56 28.65 28.46 28.65 29,868 +0.09(+0.32%)
Apr 04, 2019 28.20 28.55 27.92 28.55 12,656 +0.36(+1.28%)
Apr 03, 2019 28.04 28.29 27.82 28.19 28,518 +0.38(+1.36%)
Apr 02, 2019 27.94 28.10 27.68 27.81 23,707 -0.12(-0.43%)
Apr 01, 2019 27.63 28.27 27.32 27.93 93,870 +0.86(+3.17%)
Mar 29, 2019 27.39 27.39 26.69 27.07 44,153 -0.15(-0.54%)
Mar 28, 2019 26.95 27.23 26.59 27.22 19,013 +0.27(+0.99%)
Mar 27, 2019 27.24 27.24 26.52 26.95 26,984 +0.03(+0.10%)
Mar 26, 2019 26.28 26.95 26.28 26.93 38,598 +0.72(+2.75%)
Mar 25, 2019 25.59 26.34 25.33 26.21 90,630 +0.74(+2.90%)
Mar 22, 2019 27.03 27.06 25.44 25.47 220,658 -1.69(-6.23%)
Mar 21, 2019 27.51 27.72 27.10 27.16 42,935 -0.43(-1.57%)
Mar 20, 2019 28.42 28.53 27.59 27.59 49,551 -0.75(-2.64%)
Mar 19, 2019 29.02 29.02 28.33 28.34 31,710 -0.68(-2.36%)
Mar 18, 2019 28.65 29.06 28.65 29.02 79,200 +0.18(+0.61%)
Mar 15, 2019 29.10 29.29 28.70 28.85 128,564 -0.24(-0.83%)
Mar 14, 2019 29.31 29.34 29.00 29.09 37,970 -0.19(-0.66%)
Mar 13, 2019 29.57 29.67 29.21 29.28 56,649 -0.25(-0.84%)
Mar 12, 2019 29.75 30.23 29.50 29.53 12,628 -0.18(-0.59%)
Mar 11, 2019 29.25 29.82 29.07 29.71 19,545 +0.45(+1.55%)
Mar 08, 2019 28.96 29.37 28.96 29.26 14,934 +0.21(+0.73%)
Mar 07, 2019 29.41 29.47 28.94 29.04 26,486 -0.43(-1.47%)
Mar 06, 2019 30.41 30.41 29.37 29.48 22,965 -0.86(-2.83%)
Mar 05, 2019 30.43 30.48 30.15 30.34 15,814 -0.09(-0.30%)
Mar 04, 2019 30.60 30.72 30.31 30.43 22,139 -0.30(-0.96%)
Mar 01, 2019 30.19 30.72 30.17 30.72 18,721 +0.26(+0.85%)
Feb 28, 2019 30.27 30.72 30.28 30.47 48,608 +0.03(+0.09%)
Feb 27, 2019 30.36 30.68 30.27 30.44 14,177 +0.06(+0.21%)
Feb 26, 2019 30.66 30.84 30.34 30.37 28,892 -0.32(-1.05%)
Feb 25, 2019 30.88 31.12 30.63 30.70 27,638 +0.02(+0.06%)
Feb 22, 2019 30.96 31.27 30.49 30.68 78,891 -0.27(-0.87%)
Feb 21, 2019 30.96 31.15 30.63 30.95 33,703 -0.28(-0.89%)
Feb 20, 2019 31.04 31.31 30.70 31.22 22,097 +0.28(+0.90%)
Feb 19, 2019 30.60 31.22 29.80 30.95 35,035 +0.33(+1.09%)
Feb 15, 2019 30.08 30.84 30.08 30.61 46,317 +0.66(+2.19%)
Feb 14, 2019 30.31 30.31 29.94 29.96 28,726 -0.35(-1.16%)
Feb 13, 2019 29.71 30.53 29.59 30.31 37,888 +0.61(+2.05%)
Feb 12, 2019 29.55 29.92 29.49 29.70 19,870 +0.25(+0.85%)
Feb 11, 2019 29.09 29.52 29.00 29.45 16,079 +0.38(+1.30%)
Feb 08, 2019 29.02 29.09 28.84 29.07 34,089 +0.00(+0.00%)
Feb 07, 2019 29.11 29.26 29.02 29.07 24,183 +0.06(+0.19%)
Feb 06, 2019 29.14 29.18 29.01 29.02 22,084 -0.11(-0.38%)
Feb 05, 2019 29.27 29.27 28.83 29.13 35,788 -0.01(-0.03%)
Feb 04, 2019 28.84 29.21 28.62 29.14 30,082 +0.45(+1.58%)
Feb 01, 2019 28.68 28.72 28.29 28.68 21,643 +0.23(+0.81%)
Jan 31, 2019 28.33 28.58 28.08 28.45 48,702 +0.10(+0.36%)
Jan 30, 2019 28.55 28.55 28.17 28.35 37,334 +0.05(+0.16%)
Jan 29, 2019 28.39 28.89 27.76 28.30 66,490 +2.05(+7.81%)
Jan 28, 2019 26.11 26.72 26.01 26.25 23,457 -0.02(-0.07%)
Jan 25, 2019 26.65 26.65 26.10 26.27 29,327 +0.08(+0.32%)
Jan 24, 2019 26.43 26.43 25.76 26.19 23,217 +0.18(+0.71%)
Jan 23, 2019 26.03 26.14 25.92 26.00 30,776 -0.04(-0.14%)
Jan 22, 2019 25.70 26.33 25.70 26.04 58,507 +0.07(+0.28%)
Jan 18, 2019 25.59 26.16 25.50 25.97 46,101 +0.40(+1.55%)
Jan 17, 2019 25.38 25.74 25.17 25.57 33,521 +0.06(+0.25%)
Jan 16, 2019 25.36 27.45 25.30 25.50 83,604 +0.38(+1.53%)
Jan 15, 2019 24.83 25.20 24.64 25.12 34,558 +0.19(+0.77%)
Jan 14, 2019 24.63 25.09 24.63 24.93 44,556 +0.16(+0.67%)
Jan 11, 2019 24.91 24.91 24.39 24.76 36,337 -0.02(-0.07%)
Jan 10, 2019 24.49 25.08 24.45 24.78 48,915 +0.04(+0.15%)
Jan 09, 2019 24.12 25.05 24.12 24.74 45,968 -0.34(-1.35%)
Jan 08, 2019 25.01 25.20 24.59 25.08 28,481 +0.38(+1.56%)
Jan 07, 2019 24.71 24.80 23.96 24.70 67,970 +0.00(+0.00%)
Jan 04, 2019 24.29 24.70 23.48 24.70 42,120 +0.81(+3.38%)
Jan 03, 2019 23.90 24.40 23.65 23.89 26,207 -0.19(-0.80%)
Jan 02, 2019 23.08 24.19 23.08 24.08 55,223 +0.72(+3.10%)
Dec 31, 2018 23.30 23.75 22.88 23.36 88,824 +0.13(+0.55%)
Dec 28, 2018 23.19 23.83 23.15 23.23 51,177 +0.10(+0.44%)
Dec 27, 2018 22.99 23.43 22.45 23.13 39,757 -0.05(-0.20%)
Dec 26, 2018 22.39 23.42 22.28 23.18 58,556 +0.82(+3.69%)
Dec 24, 2018 22.66 23.21 22.10 22.35 18,114 -0.38(-1.65%)
Dec 21, 2018 22.78 23.11 22.63 22.73 206,347 -0.17(-0.76%)
Dec 20, 2018 23.12 23.94 22.86 22.90 73,918 -0.21(-0.91%)
Dec 19, 2018 23.91 24.04 23.03 23.11 39,559 -0.77(-3.22%)
Dec 18, 2018 24.54 24.54 23.77 23.88 51,923 -0.51(-2.10%)
Dec 17, 2018 24.72 25.18 24.29 24.39 53,946 -0.35(-1.41%)
Dec 14, 2018 24.83 25.18 24.56 24.74 54,233 -0.22(-0.88%)
Dec 13, 2018 25.49 25.85 24.94 24.96 27,399 -0.49(-1.91%)
Dec 12, 2018 25.25 25.91 25.25 25.45 38,266 +0.46(+1.83%)
Dec 11, 2018 25.45 25.62 24.93 24.99 23,633 -0.27(-1.09%)
Dec 10, 2018 25.16 25.27 24.50 25.27 44,104 +0.10(+0.40%)
Dec 07, 2018 25.32 25.99 24.89 25.16 37,864 -0.15(-0.58%)
Dec 06, 2018 24.83 25.36 24.62 25.31 39,996 +0.16(+0.62%)
Dec 04, 2018 26.46 26.58 25.10 25.16 56,633 -1.56(-5.83%)
Dec 03, 2018 27.34 27.54 26.60 26.71 36,183 -0.34(-1.25%)
Nov 30, 2018 26.97 27.38 26.97 27.05 57,070 +0.00(+0.00%)
Nov 29, 2018 27.30 27.44 26.67 27.05 30,201 -0.25(-0.91%)
Nov 28, 2018 26.59 27.43 26.26 27.30 41,352 +0.62(+2.34%)
Nov 27, 2018 26.90 26.90 26.41 26.68 25,690 -0.27(-1.02%)
Nov 26, 2018 27.17 27.27 26.92 26.95 43,474 -0.19(-0.71%)
Nov 23, 2018 26.78 27.36 26.78 27.14 15,167 +0.33(+1.23%)
Nov 21, 2018 26.81 26.81 26.81 0 +0.04(+0.14%)
Nov 20, 2018 26.92 27.23 26.55 26.78 40,324 -0.36(-1.32%)
Nov 19, 2018 27.46 27.46 26.84 27.14 18,683 -0.27(-1.00%)
Nov 16, 2018 27.26 27.68 26.96 27.41 32,845 +0.01(+0.03%)
Nov 15, 2018 26.60 27.51 26.60 27.40 29,301 +0.60(+2.22%)
Nov 14, 2018 27.88 28.00 26.62 26.81 35,956 -0.84(-3.05%)
Nov 13, 2018 27.45 27.93 27.09 27.65 21,552 +0.21(+0.77%)
Nov 12, 2018 27.60 27.94 26.82 27.44 28,714 -0.16(-0.60%)
Nov 09, 2018 27.93 28.40 27.54 27.60 37,210 -0.38(-1.34%)
Nov 08, 2018 27.30 28.04 27.30 27.98 36,247 +0.57(+2.07%)
Nov 07, 2018 27.27 27.45 26.85 27.41 29,201 +0.15(+0.54%)
Nov 06, 2018 27.03 27.49 26.68 27.26 23,159 +0.18(+0.68%)
Nov 05, 2018 27.34 27.49 26.98 27.08 20,335 -0.28(-1.01%)
Nov 02, 2018 27.31 27.72 27.06 27.36 32,299 +0.16(+0.57%)
Nov 01, 2018 27.30 28.02 26.98 27.20 31,962 -0.02(-0.07%)
Oct 31, 2018 27.76 28.04 27.08 27.22 53,754 -0.29(-1.07%)
Oct 30, 2018 27.55 27.64 27.09 27.51 26,831 +0.02(+0.07%)
Oct 29, 2018 27.48 27.63 26.84 27.49 40,976 +0.55(+2.04%)
Oct 26, 2018 26.40 27.47 26.10 26.94 45,394 +0.27(+1.00%)
Oct 25, 2018 25.58 26.91 25.58 26.68 64,405 +1.18(+4.64%)
Oct 24, 2018 27.24 27.24 25.42 25.49 54,836 -1.53(-5.66%)
Oct 23, 2018 27.12 27.49 26.86 27.03 35,792 -0.38(-1.37%)
Oct 22, 2018 27.91 27.91 27.30 27.40 54,696 -0.46(-1.64%)
Oct 19, 2018 28.12 28.33 27.79 27.86 41,247 -0.43(-1.52%)
Oct 18, 2018 29.06 29.06 28.09 28.29 29,577 -0.55(-1.91%)
Oct 17, 2018 28.76 28.89 28.24 28.84 41,823 +0.00(+0.00%)
Oct 16, 2018 28.36 29.14 28.00 28.84 46,468 +0.59(+2.09%)
Oct 15, 2018 27.89 28.34 27.80 28.25 44,059 +0.32(+1.14%)
Oct 12, 2018 29.07 29.40 27.52 27.93 62,763 -0.94(-3.25%)
Oct 11, 2018 29.00 29.39 28.86 28.87 60,781 -0.25(-0.87%)
Oct 10, 2018 29.29 29.79 29.09 29.12 52,403 -0.17(-0.59%)
Oct 09, 2018 29.54 29.74 29.11 29.29 49,728 -0.06(-0.22%)
Oct 08, 2018 29.11 29.48 28.88 29.36 33,701 +0.19(+0.65%)
Oct 05, 2018 29.70 29.74 29.01 29.17 36,822 -0.49(-1.66%)
Oct 04, 2018 29.79 30.02 29.56 29.66 28,870 -0.11(-0.37%)
Oct 03, 2018 29.19 29.92 29.19 29.77 41,786 +0.60(+2.06%)
Oct 02, 2018 29.43 29.81 28.86 29.17 35,737 -0.46(-1.57%)
Oct 01, 2018 30.25 30.28 29.51 29.63 25,452 -0.57(-1.90%)
Sep 28, 2018 30.05 30.34 30.05 30.20 32,865 +0.09(+0.30%)
Sep 27, 2018 30.30 30.52 30.02 30.11 33,782 -0.23(-0.75%)
Sep 26, 2018 30.98 30.98 30.20 30.34 61,242 -0.64(-2.06%)
Sep 25, 2018 31.39 31.43 30.93 30.98 30,839 -0.27(-0.87%)
Sep 24, 2018 31.71 31.75 31.02 31.25 45,694 -0.59(-1.86%)
Sep 21, 2018 31.84 32.25 31.75 31.84 91,232 -0.05(-0.14%)
Sep 20, 2018 31.80 32.02 31.69 31.89 34,358 +0.41(+1.30%)
Sep 19, 2018 31.57 32.02 31.48 31.48 36,197 -0.09(-0.29%)
Sep 18, 2018 31.75 31.75 31.52 31.57 28,901 -0.18(-0.57%)
Sep 17, 2018 32.16 32.16 31.61 31.75 28,966 -0.32(-0.99%)
Sep 14, 2018 31.64 32.16 31.64 32.07 27,369 +0.27(+0.86%)
Sep 13, 2018 32.30 32.30 31.75 31.80 39,004 -0.41(-1.27%)
Sep 12, 2018 32.66 32.66 31.96 32.21 60,094 -0.41(-1.26%)
Sep 11, 2018 32.48 32.66 32.46 32.62 50,189 +0.18(+0.56%)
Sep 10, 2018 32.52 32.66 32.36 32.43 65,789 -0.05(-0.14%)
Sep 07, 2018 32.30 32.52 32.21 32.48 41,659 +0.18(+0.56%)
Sep 06, 2018 32.11 32.43 32.11 32.30 38,894 +0.09(+0.28%)
Sep 05, 2018 32.07 32.25 31.98 32.21 62,671 +0.23(+0.71%)
Sep 04, 2018 31.75 32.07 31.57 31.98 42,431 +0.14(+0.43%)
Aug 31, 2018 31.84 31.84 31.84 0 +0.18(+0.57%)
Aug 30, 2018 31.48 31.84 31.39 31.66 23,471 +0.05(+0.14%)
Aug 29, 2018 31.71 32.16 31.25 31.61 41,386 -0.14(-0.43%)
Aug 28, 2018 32.16 32.16 31.71 31.75 21,202 -0.36(-1.13%)
Aug 27, 2018 32.21 32.48 32.07 32.11 24,165 -0.05(-0.14%)
Aug 24, 2018 32.16 32.57 32.11 32.16 33,415 -0.09(-0.28%)
Aug 23, 2018 32.39 32.66 32.21 32.25 38,349 -0.41(-1.25%)
Aug 22, 2018 32.71 32.78 32.39 32.66 24,275 -0.09(-0.28%)
Aug 21, 2018 32.30 32.98 32.30 32.75 23,370 +0.36(+1.12%)
Aug 20, 2018 32.48 32.62 32.16 32.39 24,173 -0.05(-0.14%)
Aug 17, 2018 32.48 33.21 32.39 32.43 76,393 +0.05(+0.14%)
Aug 16, 2018 31.66 32.51 31.66 32.39 58,280 +0.82(+2.59%)
Aug 15, 2018 32.11 32.11 31.48 31.57 38,949 -0.50(-1.56%)
Aug 14, 2018 31.80 32.30 31.48 32.07 41,275 +0.23(+0.71%)
Aug 13, 2018 32.07 32.21 31.57 31.84 45,532 +0.00(+0.00%)
Aug 10, 2018 31.75 32.02 31.43 31.84 40,779 +0.05(+0.14%)
Aug 09, 2018 31.75 31.93 31.59 31.80 20,484 +0.09(+0.29%)
Aug 08, 2018 31.40 31.80 31.16 31.71 16,872 +0.27(+0.87%)
Aug 07, 2018 31.66 31.93 31.25 31.43 30,073 -0.27(-0.86%)
Aug 06, 2018 31.71 31.93 31.48 31.71 26,446 +0.05(+0.14%)
Aug 03, 2018 32.52 32.52 31.61 31.66 24,291 -0.82(-2.52%)
Aug 02, 2018 32.39 32.71 32.16 32.48 29,298 -0.05(-0.14%)
Aug 01, 2018 32.75 32.84 32.16 32.52 43,614 -0.05(-0.14%)
Jul 31, 2018 32.93 32.93 32.21 32.57 80,094 -0.09(-0.28%)
Jul 30, 2018 32.75 32.98 32.52 32.66 88,397 -0.05(-0.14%)
Jul 27, 2018 32.80 33.02 32.52 32.71 61,554 -0.14(-0.42%)
Jul 26, 2018 31.80 32.93 31.57 32.84 50,690 +1.36(+4.34%)
Jul 25, 2018 31.43 32.32 31.02 31.48 57,580 -1.77(-5.34%)
Jul 24, 2018 33.57 33.57 33.02 33.25 30,012 -0.23(-0.68%)
Jul 23, 2018 33.16 33.68 33.16 33.48 24,882 +0.32(+0.96%)
Jul 20, 2018 33.25 33.39 33.07 33.16 43,451 -0.11(-0.33%)
Jul 19, 2018 32.95 33.36 32.73 33.27 34,531 +0.36(+1.10%)
Jul 18, 2018 32.68 33.00 32.64 32.91 31,052 +0.27(+0.83%)
Jul 17, 2018 32.86 33.18 32.64 32.64 27,796 -0.09(-0.28%)
Jul 16, 2018 32.50 32.82 32.50 32.73 27,296 +0.27(+0.84%)
Jul 13, 2018 32.68 32.82 32.41 32.46 21,482 -0.27(-0.83%)
Jul 12, 2018 33.13 32.55 32.73 23,862 -0.41(-1.23%)
Jul 11, 2018 33.13 33.36 32.91 33.13 17,505 +0.00(+0.00%)
Jul 10, 2018 33.72 33.77 33.00 33.13 30,466 -0.50(-1.48%)
Jul 09, 2018 33.45 33.77 33.45 33.63 17,506 +0.27(+0.81%)
Jul 06, 2018 33.22 33.54 33.09 33.36 19,816 +0.18(+0.54%)
Jul 05, 2018 33.32 32.80 33.18 23,716 +0.18(+0.55%)
Jul 03, 2018 33.00 33.00 33.00 0 +0.00(+0.00%)
Jul 02, 2018 32.37 33.09 32.37 33.00 24,882 +0.50(+1.53%)
Jun 29, 2018 32.91 33.22 32.37 32.50 63,662 -0.27(-0.83%)
Jun 28, 2018 32.73 33.04 32.68 32.77 26,994 +0.00(+0.00%)
Jun 27, 2018 33.36 33.36 32.73 32.77 29,761 -0.54(-1.63%)
Jun 26, 2018 33.50 33.50 33.09 33.32 48,959 -0.09(-0.27%)
Jun 25, 2018 33.50 33.54 33.09 33.41 35,844 -0.14(-0.40%)
Jun 22, 2018 33.81 33.95 33.22 33.54 273,368 -0.14(-0.40%)
Jun 21, 2018 33.68 33.99 33.32 33.68 49,820 +0.05(+0.13%)
Jun 20, 2018 33.54 33.72 33.41 33.63 36,673 +0.27(+0.81%)
Jun 19, 2018 32.73 33.54 32.64 33.36 42,765 +0.50(+1.51%)
Jun 18, 2018 32.59 33.09 32.28 32.86 36,919 +0.23(+0.69%)
Jun 15, 2018 32.91 32.73 32.64 81,030 -0.09(-0.28%)
Jun 14, 2018 32.73 32.82 32.25 32.73 30,435 +0.14(+0.42%)
Jun 13, 2018 32.46 32.91 32.28 32.59 40,909 +0.09(+0.28%)
Jun 12, 2018 33.09 33.09 32.23 32.50 44,795 -0.59(-1.78%)
Jun 11, 2018 33.59 33.86 32.95 33.09 41,057 -0.63(-1.88%)
Jun 08, 2018 33.90 34.08 33.54 33.72 37,646 -0.23(-0.67%)
Jun 07, 2018 34.13 34.35 31.05 33.95 31,279 -0.18(-0.53%)
Jun 06, 2018 33.77 34.13 33.72 34.13 55,567 +0.41(+1.21%)
Jun 05, 2018 33.54 33.90 33.45 33.72 44,506 +0.05(+0.13%)
Jun 04, 2018 33.81 33.90 33.59 33.68 55,836 -0.09(-0.27%)
Jun 01, 2018 33.59 33.95 33.54 33.77 31,420 +0.36(+1.08%)
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%)
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.