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 (%)
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%)
Jun 01, 2017 29.34 30.00 28.95 29.87 218,265 +0.62(+2.11%)
May 31, 2017 29.56 29.56 28.77 29.26 61,005 -0.26(-0.89%)
May 30, 2017 29.87 29.87 29.39 29.52 52,068 -0.48(-1.61%)
May 26, 2017 29.78 30.05 29.61 30.00 32,302 +0.18(+0.59%)
May 25, 2017 29.96 30.23 29.67 29.83 46,764 -0.18(-0.59%)
May 24, 2017 30.11 30.22 29.70 30.00 46,390 -0.22(-0.73%)
May 23, 2017 30.00 30.49 29.83 30.22 47,921 +0.26(+0.88%)
May 22, 2017 30.18 30.31 29.74 29.96 45,397 -0.04(-0.15%)
May 19, 2017 30.31 30.66 29.84 30.00 66,583 -0.22(-0.73%)
May 18, 2017 30.22 30.66 30.14 30.22 47,173 -0.04(-0.15%)
May 17, 2017 30.53 30.74 30.00 30.27 104,517 -0.97(-3.10%)
May 16, 2017 31.24 31.28 30.58 31.24 40,702 +0.22(+0.71%)
May 15, 2017 30.80 31.06 30.71 31.02 24,687 +0.40(+1.29%)
May 12, 2017 30.62 30.84 30.22 30.62 37,677 -0.18(-0.57%)
May 11, 2017 31.41 31.41 30.66 30.80 38,307 -0.75(-2.37%)
May 10, 2017 31.63 31.90 31.37 31.54 49,523 -0.26(-0.83%)
May 09, 2017 31.98 32.36 31.59 31.81 40,772 -0.22(-0.69%)
May 08, 2017 32.12 32.47 31.83 32.03 41,331 -0.18(-0.55%)
May 05, 2017 32.16 32.29 31.81 32.20 57,678 +0.13(+0.41%)
May 04, 2017 32.34 32.34 31.50 32.07 31,993 -0.04(-0.14%)
May 03, 2017 31.68 32.16 31.68 32.12 44,284 +0.22(+0.69%)
May 02, 2017 31.98 32.25 31.59 31.90 70,702 -0.13(-0.41%)
May 01, 2017 32.03 32.29 31.76 32.03 55,995 +0.13(+0.41%)
Apr 28, 2017 32.20 32.20 31.76 31.90 90,177 -0.18(-0.55%)
Apr 27, 2017 32.64 32.86 31.65 32.07 80,864 -0.70(-2.15%)
Apr 26, 2017 32.47 33.39 32.25 32.78 230,926 +0.35(+1.09%)
Apr 25, 2017 32.56 31.15 32.42 196,519 +1.28(+4.10%)
Apr 24, 2017 30.62 31.32 30.62 31.15 108,798 +1.10(+3.66%)
Apr 21, 2017 29.56 30.14 29.56 30.05 57,429 +0.31(+1.04%)
Apr 20, 2017 29.17 29.74 28.95 29.74 43,513 +0.84(+2.89%)
Apr 19, 2017 28.82 29.30 28.82 28.90 32,445 +0.25(+0.86%)
Apr 18, 2017 28.44 28.85 28.35 28.66 51,250 -0.13(-0.46%)
Apr 17, 2017 28.53 28.79 28.21 28.79 29,481 +0.52(+1.85%)
Apr 13, 2017 29.09 29.18 28.26 28.26 40,919 -1.00(-3.43%)
Apr 12, 2017 28.79 29.49 28.31 29.27 159,677 +0.31(+1.06%)
Apr 11, 2017 28.61 29.31 28.53 28.96 52,351 +0.09(+0.30%)
Apr 10, 2017 29.14 29.27 28.66 28.88 77,410 -0.48(-1.64%)
Apr 07, 2017 29.49 29.75 29.27 29.36 48,597 -0.31(-1.03%)
Apr 06, 2017 29.31 29.87 29.09 29.66 46,173 +0.31(+1.04%)
Apr 05, 2017 30.45 30.49 29.31 29.36 68,085 -0.83(-2.75%)
Apr 04, 2017 30.10 30.36 30.01 30.19 47,060 -0.13(-0.43%)
Apr 03, 2017 30.58 30.71 30.10 30.32 34,690 -0.26(-0.86%)
Mar 31, 2017 31.24 31.24 30.45 30.58 98,220 -0.57(-1.82%)
Mar 30, 2017 29.88 31.19 29.88 31.15 52,532 +1.18(+3.94%)
Mar 29, 2017 30.06 30.23 29.84 29.97 41,241 -0.17(-0.58%)
Mar 28, 2017 29.53 30.19 29.40 30.14 42,169 +0.26(+0.88%)
Mar 27, 2017 29.40 29.92 28.75 29.88 58,312 +0.09(+0.29%)
Mar 24, 2017 30.36 30.36 29.44 29.79 54,958 +0.35(+1.19%)
Mar 23, 2017 28.92 29.75 28.92 29.44 37,066 +0.44(+1.51%)
Mar 22, 2017 29.66 29.71 28.66 29.01 71,037 -0.74(-2.50%)
Mar 21, 2017 31.19 31.19 29.63 29.75 114,221 -1.27(-4.08%)
Mar 20, 2017 31.28 31.41 30.91 31.02 57,785 -0.35(-1.11%)
Mar 17, 2017 31.15 31.41 30.62 31.37 91,687 +0.31(+0.98%)
Mar 16, 2017 30.89 31.32 30.80 31.06 48,415 +0.26(+0.85%)
Mar 15, 2017 31.28 31.37 30.71 30.80 38,103 -0.26(-0.84%)
Mar 14, 2017 30.93 31.15 30.54 31.06 39,032 +0.04(+0.14%)
Mar 13, 2017 30.67 31.15 30.67 31.02 41,172 +0.26(+0.85%)
Mar 10, 2017 30.97 31.10 30.32 30.75 58,661 +0.13(+0.43%)
Mar 09, 2017 30.71 31.15 30.58 30.62 32,665 -0.04(-0.14%)
Mar 08, 2017 31.41 31.54 30.67 30.67 21,411 -0.44(-1.40%)
Mar 07, 2017 31.02 31.28 30.36 31.10 48,089 +0.09(+0.28%)
Mar 06, 2017 31.15 31.32 30.80 31.02 39,469 -0.39(-1.25%)
Mar 03, 2017 31.19 31.54 30.49 31.41 56,010 +0.22(+0.70%)
Mar 02, 2017 31.89 31.89 31.19 31.19 60,418 -0.74(-2.33%)
Mar 01, 2017 31.67 31.98 31.58 31.93 71,428 +0.79(+2.52%)
Feb 28, 2017 31.80 31.80 30.84 31.15 93,413 -0.61(-1.93%)
Feb 27, 2017 31.63 31.93 31.63 31.76 46,001 +0.00(+0.00%)
Feb 24, 2017 31.58 31.89 31.28 31.76 64,233 -0.13(-0.41%)
Feb 23, 2017 31.85 32.00 31.54 31.89 54,085 -0.04(-0.14%)
Feb 22, 2017 32.02 32.20 31.72 31.93 51,590 -0.04(-0.14%)
Feb 21, 2017 31.85 32.15 31.85 31.98 53,651 +0.04(+0.14%)
Feb 17, 2017 31.93 31.93 31.93 0 +0.31(+0.97%)
Feb 16, 2017 31.76 31.76 31.24 31.63 62,721 +0.13(+0.42%)
Feb 15, 2017 31.72 31.76 31.37 31.50 82,954 -0.13(-0.41%)
Feb 14, 2017 31.37 31.80 31.15 31.63 51,193 +0.22(+0.70%)
Feb 13, 2017 31.24 31.54 31.19 31.41 53,348 +0.39(+1.27%)
Feb 10, 2017 31.10 31.19 30.93 31.02 68,012 +0.00(+0.00%)
Feb 09, 2017 30.58 31.24 30.54 31.02 60,367 +0.31(+1.00%)
Feb 08, 2017 30.75 30.89 30.47 30.71 87,870 -0.31(-0.99%)
Feb 07, 2017 31.32 31.32 30.67 31.02 99,139 -0.13(-0.42%)
Feb 06, 2017 31.67 31.80 31.15 31.15 57,626 -0.66(-2.06%)
Feb 03, 2017 31.50 31.89 31.32 31.80 53,271 +0.61(+1.96%)
Feb 02, 2017 31.28 31.41 30.80 31.19 60,169 -0.26(-0.83%)
Feb 01, 2017 31.89 32.20 31.28 31.45 48,177 -0.13(-0.42%)
Jan 31, 2017 31.45 31.67 31.32 31.58 86,413 +0.17(+0.56%)
Jan 30, 2017 31.89 31.89 31.41 31.41 45,399 -0.61(-1.91%)
Jan 27, 2017 32.11 32.41 31.93 32.02 89,098 +0.00(+0.00%)
Jan 26, 2017 32.20 32.28 31.89 32.02 62,904 -0.13(-0.41%)
Jan 25, 2017 32.33 32.50 32.02 32.15 61,846 +0.09(+0.27%)
Jan 24, 2017 31.50 32.15 31.18 32.07 60,911 +0.66(+2.09%)
Jan 23, 2017 31.41 31.50 31.15 31.41 21,764 -0.22(-0.69%)
Jan 20, 2017 31.32 31.72 31.28 31.63 45,223 +0.35(+1.12%)
Jan 19, 2017 31.15 31.32 30.89 31.28 56,691 +0.11(+0.36%)
Jan 18, 2017 30.82 31.21 30.73 31.17 58,446 +0.43(+1.41%)
Jan 17, 2017 31.77 31.77 30.73 30.73 61,265 -1.35(-4.19%)
Jan 13, 2017 32.08 32.08 32.08 0 +0.43(+1.37%)
Jan 12, 2017 31.99 32.16 31.34 31.64 38,256 -0.65(-2.02%)
Jan 11, 2017 32.12 32.34 31.90 32.29 49,730 +0.09(+0.27%)
Jan 10, 2017 31.69 32.34 31.51 32.21 55,884 +0.69(+2.20%)
Jan 09, 2017 31.99 32.25 31.51 31.51 95,199 -0.69(-2.16%)
Jan 06, 2017 32.42 32.60 32.16 32.21 45,649 -0.26(-0.80%)
Jan 05, 2017 33.16 33.21 32.42 32.47 48,239 -0.82(-2.48%)
Jan 04, 2017 32.64 33.38 32.64 33.29 129,937 +0.56(+1.72%)
Jan 03, 2017 33.08 33.29 32.68 32.73 65,567 -0.17(-0.53%)
Dec 30, 2016 32.90 32.90 32.90 0 -0.17(-0.52%)
Dec 29, 2016 33.21 33.47 32.81 33.08 80,407 -0.09(-0.26%)
Dec 28, 2016 32.86 33.16 32.55 33.16 101,828 +0.35(+1.06%)
Dec 27, 2016 33.25 33.34 32.81 32.81 68,741 -0.35(-1.05%)
Dec 23, 2016 33.16 33.16 33.16 0 -0.04(-0.13%)
Dec 22, 2016 33.60 33.73 32.86 33.21 87,557 -0.09(-0.26%)
Dec 21, 2016 33.51 33.77 33.25 33.29 160,887 -0.52(-1.54%)
Dec 20, 2016 33.47 33.81 33.29 33.81 169,285 +0.65(+1.96%)
Dec 19, 2016 32.77 33.51 32.77 33.16 135,460 +0.30(+0.92%)
Dec 16, 2016 32.55 32.99 32.34 32.86 369,059 +0.39(+1.20%)
Dec 15, 2016 32.21 32.55 32.12 32.47 102,937 +0.35(+1.08%)
Dec 14, 2016 32.21 32.42 31.90 32.12 73,772 -0.26(-0.80%)
Dec 13, 2016 32.03 32.47 31.86 32.38 109,782 +0.52(+1.63%)
Dec 12, 2016 31.95 32.03 31.64 31.86 117,351 -0.13(-0.41%)
Dec 09, 2016 31.90 32.34 31.73 31.99 106,867 +0.09(+0.27%)
Dec 08, 2016 31.21 32.34 31.08 31.90 74,410 +0.78(+2.51%)
Dec 07, 2016 30.51 31.34 30.47 31.12 48,346 +0.52(+1.70%)
Dec 06, 2016 30.17 30.73 30.04 30.60 71,192 +0.52(+1.73%)
Dec 05, 2016 29.30 30.08 29.30 30.08 62,088 +0.87(+2.97%)
Dec 02, 2016 29.78 29.82 29.21 29.21 107,918 -0.61(-2.04%)
Dec 01, 2016 29.39 29.91 29.39 29.82 63,709 +0.61(+2.08%)
Nov 30, 2016 29.08 29.43 28.99 29.21 140,849 +0.30(+1.05%)
Nov 29, 2016 28.65 29.08 28.65 28.91 48,403 +0.22(+0.76%)
Nov 28, 2016 28.95 28.95 28.47 28.69 95,547 -0.26(-0.90%)
Nov 25, 2016 28.78 29.08 28.78 28.95 26,869 +0.39(+1.37%)
Nov 23, 2016 28.56 28.56 28.56 0 +0.52(+1.86%)
Nov 22, 2016 27.00 28.21 27.00 28.04 329,206 +0.39(+1.41%)
Nov 21, 2016 27.87 27.87 27.48 27.65 33,562 -0.13(-0.47%)
Nov 18, 2016 27.26 27.95 26.87 27.78 78,195 +0.52(+1.91%)
Nov 17, 2016 26.91 27.26 26.87 27.26 54,397 +0.43(+1.62%)
Nov 16, 2016 26.61 26.82 26.04 26.82 62,891 +0.22(+0.82%)
Nov 15, 2016 26.69 26.87 26.43 26.61 57,716 -0.30(-1.13%)
Nov 14, 2016 27.04 27.69 26.74 26.91 61,975 +0.09(+0.32%)
Nov 11, 2016 25.96 27.22 25.07 26.82 166,358 +1.00(+3.87%)
Nov 10, 2016 25.09 26.00 24.61 25.83 86,006 +0.87(+3.48%)
Nov 09, 2016 24.18 25.09 24.09 24.96 91,929 +0.87(+3.60%)
Nov 08, 2016 24.18 24.31 23.96 24.09 38,997 -0.22(-0.89%)
Nov 07, 2016 24.09 24.31 23.87 24.31 135,464 +0.65(+2.75%)
Nov 04, 2016 23.44 23.79 23.44 23.66 118,991 +0.09(+0.37%)
Nov 03, 2016 23.66 23.66 23.35 23.57 57,628 +0.09(+0.37%)
Nov 02, 2016 23.74 23.79 23.48 23.48 53,106 -0.26(-1.10%)
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.