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 29, 2011 14.98 15.10 14.78 15.06 33,005 +0.11(+0.75%)
Apr 28, 2011 14.98 14.98 14.82 14.94 11,205 -0.13(-0.84%)
Apr 27, 2011 15.20 15.32 15.06 15.07 17,782 -0.06(-0.37%)
Apr 26, 2011 15.09 15.23 14.97 15.13 20,977 +0.16(+1.08%)
Apr 25, 2011 14.89 15.00 14.78 14.96 7,829 +0.13(+0.90%)
Apr 21, 2011 15.03 15.03 14.78 14.83 6,986 -0.06(-0.43%)
Apr 20, 2011 15.27 15.27 14.82 14.89 21,888 -0.08(-0.52%)
Apr 19, 2011 14.75 15.42 14.68 14.97 52,198 +0.39(+2.65%)
Apr 18, 2011 14.77 14.79 14.54 14.58 29,328 -0.25(-1.71%)
Apr 15, 2011 14.99 15.02 14.80 14.84 24,683 -0.15(-0.99%)
Apr 14, 2011 14.96 15.08 14.96 14.98 17,644 -0.06(-0.42%)
Apr 13, 2011 15.30 15.37 14.97 15.05 21,499 -0.08(-0.56%)
Apr 12, 2011 15.15 15.35 14.97 15.13 13,991 -0.06(-0.42%)
Apr 11, 2011 15.67 15.72 15.20 15.20 22,670 -0.39(-2.48%)
Apr 08, 2011 15.88 15.98 15.58 15.58 6,150 -0.16(-1.03%)
Apr 07, 2011 15.64 15.75 15.63 15.74 7,171 +0.07(+0.44%)
Apr 06, 2011 15.67 15.88 15.60 15.68 17,219 +0.10(+0.67%)
Apr 05, 2011 15.47 15.66 15.47 15.57 11,053 -0.07(-0.45%)
Apr 04, 2011 15.70 15.70 15.50 15.64 6,706 +0.01(+0.04%)
Apr 01, 2011 15.63 15.63 15.39 15.63 20,410 +0.06(+0.36%)
Mar 31, 2011 15.49 15.67 15.33 15.58 20,113 +0.02(+0.13%)
Mar 30, 2011 15.42 15.75 15.41 15.56 51,654 +0.21(+1.36%)
Mar 29, 2011 15.26 15.40 15.24 15.35 9,562 +0.15(+0.96%)
Mar 28, 2011 15.41 15.66 15.19 15.20 34,139 -0.13(-0.82%)
Mar 25, 2011 15.84 15.89 15.33 15.33 20,555 -0.37(-2.35%)
Mar 24, 2011 15.49 15.88 15.26 15.70 53,626 +0.22(+1.39%)
Mar 23, 2011 15.39 15.49 15.25 15.48 13,027 +0.11(+0.72%)
Mar 22, 2011 15.44 15.48 15.37 15.37 2,454 +0.00(+0.00%)
Mar 21, 2011 15.36 15.70 15.17 15.37 32,224 +0.09(+0.59%)
Mar 18, 2011 15.17 15.29 15.06 15.28 36,933 +0.25(+1.67%)
Mar 17, 2011 15.00 15.14 14.86 15.03 21,901 +0.29(+1.99%)
Mar 16, 2011 14.84 15.09 14.73 14.73 12,852 -0.15(-0.98%)
Mar 15, 2011 14.64 15.09 14.64 14.88 25,079 -0.22(-1.48%)
Mar 14, 2011 15.08 15.32 14.98 15.10 13,327 -0.11(-0.73%)
Mar 11, 2011 15.08 15.27 15.08 15.22 19,013 +0.10(+0.69%)
Mar 10, 2011 15.28 15.58 15.08 15.11 28,525 -0.40(-2.60%)
Mar 09, 2011 15.15 15.70 15.15 15.51 27,234 +0.39(+2.58%)
Mar 08, 2011 14.63 15.15 14.63 15.12 27,089 +0.54(+3.73%)
Mar 07, 2011 14.80 14.84 14.39 14.58 31,312 -0.15(-0.99%)
Mar 04, 2011 14.90 14.90 14.73 14.73 7,102 -0.20(-1.31%)
Mar 03, 2011 15.05 15.38 14.90 14.92 14,180 +0.09(+0.61%)
Mar 02, 2011 15.02 15.15 14.70 14.83 17,604 -0.19(-1.25%)
Mar 01, 2011 15.42 15.42 15.01 15.02 16,629 -0.39(-2.53%)
Feb 28, 2011 15.38 15.45 15.36 15.41 8,161 +0.20(+1.33%)
Feb 25, 2011 15.42 15.42 15.19 15.21 5,488 -0.19(-1.22%)
Feb 24, 2011 15.30 15.44 15.19 15.40 15,713 +0.22(+1.42%)
Feb 23, 2011 15.35 15.51 15.18 15.18 12,624 -0.06(-0.41%)
Feb 22, 2011 15.33 15.94 15.15 15.24 19,274 -0.32(-2.06%)
Feb 18, 2011 15.57 16.01 15.45 15.56 12,272 +0.08(+0.54%)
Feb 17, 2011 15.35 15.60 15.35 15.48 14,120 +0.03(+0.18%)
Feb 16, 2011 15.63 15.63 15.29 15.45 9,713 +0.15(+0.96%)
Feb 15, 2011 15.57 15.57 14.99 15.31 18,124 -0.22(-1.44%)
Feb 14, 2011 15.63 15.77 15.40 15.53 10,419 -0.08(-0.53%)
Feb 11, 2011 15.30 15.62 15.22 15.61 13,905 +0.17(+1.08%)
Feb 10, 2011 15.40 15.73 15.31 15.45 18,141 -0.06(-0.36%)
Feb 09, 2011 15.68 15.68 15.27 15.50 13,978 -0.25(-1.59%)
Feb 08, 2011 16.06 16.06 15.56 15.75 10,230 -0.16(-1.01%)
Feb 07, 2011 16.18 16.18 15.85 15.91 7,147 -0.03(-0.22%)
Feb 04, 2011 16.04 16.17 15.85 15.95 14,990 -0.20(-1.25%)
Feb 03, 2011 16.34 16.34 15.76 16.15 7,364 -0.13(-0.81%)
Feb 02, 2011 16.27 16.36 16.13 16.28 5,899 -0.10(-0.64%)
Feb 01, 2011 15.91 16.44 15.91 16.39 27,009 +0.58(+3.66%)
Jan 31, 2011 15.24 15.81 15.24 15.81 18,642 +0.70(+4.61%)
Jan 28, 2011 16.20 16.33 15.05 15.11 25,900 -1.18(-7.27%)
Jan 27, 2011 16.34 16.36 15.98 16.29 9,849 -0.03(-0.21%)
Jan 26, 2011 15.95 16.39 15.95 16.33 9,701 +0.44(+2.76%)
Jan 25, 2011 15.58 16.18 15.58 15.89 30,513 +0.13(+0.84%)
Jan 24, 2011 15.40 15.96 15.33 15.76 13,180 +0.55(+3.62%)
Jan 21, 2011 15.53 15.67 15.16 15.21 35,431 -0.11(-0.73%)
Jan 20, 2011 15.47 15.89 15.32 15.32 30,320 -0.26(-1.70%)
Jan 19, 2011 16.09 16.27 15.47 15.58 37,200 -0.58(-3.58%)
Jan 18, 2011 16.25 16.45 16.02 16.16 11,659 -0.19(-1.15%)
Jan 14, 2011 16.32 16.50 16.16 16.35 18,086 +0.23(+1.43%)
Jan 13, 2011 16.73 16.88 16.11 16.12 16,790 -0.45(-2.73%)
Jan 12, 2011 17.14 17.31 16.55 16.57 19,286 -0.37(-2.18%)
Jan 11, 2011 17.09 17.32 16.94 16.94 26,835 -0.08(-0.45%)
Jan 10, 2011 17.14 17.39 16.91 17.02 24,698 -0.12(-0.69%)
Jan 07, 2011 17.68 17.76 17.09 17.14 22,182 -0.54(-3.07%)
Jan 06, 2011 17.69 17.70 17.36 17.68 13,184 -0.06(-0.35%)
Jan 05, 2011 17.69 17.81 17.48 17.74 8,327 +0.24(+1.39%)
Jan 04, 2011 18.01 18.01 17.46 17.50 14,050 -0.56(-3.12%)
Jan 03, 2011 17.39 18.13 17.39 18.06 17,878 +0.90(+5.23%)
Dec 31, 2010 17.46 17.79 17.17 17.17 5,333 -0.42(-2.42%)
Dec 30, 2010 17.64 17.87 17.13 17.59 3,340 -0.29(-1.64%)
Dec 29, 2010 17.92 18.00 17.77 17.88 11,488 -0.04(-0.23%)
Dec 28, 2010 17.83 18.01 17.69 17.92 17,664 +0.15(+0.86%)
Dec 27, 2010 17.77 17.77 17.77 17.77 880 +0.10(+0.59%)
Dec 23, 2010 17.51 17.74 17.51 17.67 3,377 -0.08(-0.43%)
Dec 22, 2010 16.96 17.92 16.96 17.74 24,369 +0.00(+0.00%)
Dec 21, 2010 17.51 17.87 17.51 17.74 11,717 +0.20(+1.14%)
Dec 20, 2010 17.42 17.59 17.42 17.54 3,834 -0.16(-0.90%)
Dec 17, 2010 17.40 17.70 17.16 17.70 29,394 +0.23(+1.30%)
Dec 16, 2010 17.00 17.67 17.00 17.47 8,440 +0.50(+2.97%)
Dec 15, 2010 17.07 17.12 16.97 16.97 3,648 +0.04(+0.24%)
Dec 14, 2010 16.76 17.17 16.76 16.93 4,919 +0.30(+1.78%)
Dec 13, 2010 16.60 17.19 16.60 16.63 20,775 +0.04(+0.23%)
Dec 10, 2010 16.80 16.87 16.29 16.59 10,339 -0.10(-0.60%)
Dec 09, 2010 17.11 17.11 16.60 16.69 29,059 -0.10(-0.58%)
Dec 08, 2010 16.92 17.12 16.66 16.79 6,207 -0.04(-0.25%)
Dec 07, 2010 16.25 16.84 16.25 16.83 15,888 +0.57(+3.52%)
Dec 06, 2010 15.99 16.38 15.99 16.26 8,693 +0.16(+0.99%)
Dec 03, 2010 16.23 16.53 15.94 16.10 25,994 -0.22(-1.35%)
Dec 02, 2010 17.56 17.56 16.09 16.32 27,059 -0.71(-4.17%)
Dec 01, 2010 17.12 17.53 16.92 17.03 29,491 +0.21(+1.27%)
Nov 30, 2010 16.85 17.11 16.78 16.82 16,193 -0.26(-1.50%)
Nov 29, 2010 17.07 17.26 16.77 17.07 13,020 -0.16(-0.92%)
Nov 26, 2010 17.23 17.49 17.12 17.23 8,573 -0.17(-0.95%)
Nov 24, 2010 17.16 17.40 17.40 17.40 25,079 +0.50(+2.98%)
Nov 23, 2010 17.29 17.51 16.84 16.89 22,256 -0.68(-3.85%)
Nov 22, 2010 17.17 17.94 16.50 17.57 27,897 +0.26(+1.47%)
Nov 19, 2010 17.25 17.34 16.89 17.32 13,942 +0.10(+0.56%)
Nov 18, 2010 17.05 17.36 16.91 17.22 12,203 +0.38(+2.25%)
Nov 17, 2010 16.65 17.30 16.32 16.84 21,555 +0.25(+1.50%)
Nov 16, 2010 17.72 17.72 16.58 16.59 28,620 -1.11(-6.28%)
Nov 15, 2010 17.34 17.78 17.29 17.70 8,156 +0.27(+1.54%)
Nov 12, 2010 17.32 17.54 17.29 17.43 4,194 -0.01(-0.08%)
Nov 11, 2010 17.29 18.12 17.28 17.45 4,497 +0.08(+0.48%)
Nov 10, 2010 17.11 17.74 16.91 17.36 12,062 +0.20(+1.17%)
Nov 09, 2010 17.54 17.72 17.10 17.16 10,184 -0.26(-1.51%)
Nov 08, 2010 17.31 17.87 17.31 17.43 12,756 -0.20(-1.14%)
Nov 05, 2010 18.08 18.10 17.18 17.63 10,171 -0.45(-2.48%)
Nov 04, 2010 16.88 18.43 16.88 18.07 33,284 +1.37(+8.22%)
Nov 03, 2010 16.31 16.86 15.94 16.70 13,878 +0.21(+1.30%)
Nov 02, 2010 16.29 16.70 16.14 16.49 23,627 +0.41(+2.53%)
Nov 01, 2010 16.18 16.27 15.91 16.08 7,424 +0.01(+0.09%)
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%)
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.