Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bj's Restaurants Inc
(NQ:
BJRI
)
35.03
+0.18 (+0.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2016
36.88
36.93
36.05
36.10
229,990
-0.78(-2.11%)
Nov 29, 2016
37.80
37.97
36.88
36.88
299,088
-0.83(-2.19%)
Nov 28, 2016
38.29
38.48
37.68
37.70
564,712
-0.68(-1.77%)
Nov 25, 2016
38.19
38.63
38.05
38.39
85,895
+0.29(+0.77%)
Nov 23, 2016
38.09
38.09
38.09
0
+0.00(+0.00%)
Nov 22, 2016
38.04
38.48
37.85
38.09
271,962
+0.24(+0.64%)
Nov 21, 2016
37.46
38.00
37.31
37.85
202,561
+0.39(+1.04%)
Nov 18, 2016
37.31
37.75
37.02
37.46
435,395
+0.19(+0.52%)
Nov 17, 2016
37.27
37.80
37.12
37.27
382,101
-0.05(-0.13%)
Nov 16, 2016
37.80
38.04
37.12
37.31
260,580
-0.39(-1.03%)
Nov 15, 2016
38.29
38.39
37.36
37.70
286,114
-0.63(-1.65%)
Nov 14, 2016
38.48
38.97
38.19
38.34
448,575
+0.15(+0.38%)
Nov 11, 2016
37.85
38.63
37.80
38.19
378,648
+0.54(+1.42%)
Nov 10, 2016
37.02
38.14
36.95
37.66
574,010
+0.92(+2.52%)
Nov 09, 2016
34.44
36.97
34.21
36.73
567,221
+1.65(+4.72%)
Nov 08, 2016
34.74
35.27
34.69
35.08
237,522
+0.19(+0.56%)
Nov 07, 2016
34.98
35.52
34.79
34.88
317,574
+0.34(+0.99%)
Nov 04, 2016
34.74
35.13
34.40
34.54
520,995
-0.05(-0.14%)
Nov 03, 2016
34.83
35.27
34.30
34.59
329,237
-0.05(-0.14%)
Nov 02, 2016
35.03
35.22
34.30
34.64
481,633
-0.58(-1.66%)
Nov 01, 2016
34.79
35.52
34.07
35.22
381,925
+0.10(+0.28%)
Oct 31, 2016
35.17
35.42
34.74
35.13
456,455
+0.10(+0.28%)
Oct 28, 2016
33.82
35.19
33.82
35.03
677,939
+1.23(+3.63%)
Oct 27, 2016
33.71
33.83
33.27
33.80
453,884
+1.06(+3.24%)
Oct 26, 2016
33.01
33.06
32.32
32.74
438,401
-0.21(-0.65%)
Oct 25, 2016
33.18
33.21
32.81
32.96
417,038
-0.40(-1.20%)
Oct 24, 2016
33.67
33.95
33.20
33.35
398,208
-0.05(-0.15%)
Oct 21, 2016
33.52
33.65
33.05
33.40
927,675
-0.12(-0.35%)
Oct 20, 2016
31.59
34.10
31.44
33.52
2,915,350
-1.21(-3.47%)
Oct 19, 2016
34.43
34.90
34.40
34.73
1,037,921
+0.26(+0.76%)
Oct 18, 2016
34.47
34.95
34.27
34.46
396,955
+0.35(+1.03%)
Oct 17, 2016
33.94
34.59
33.82
34.11
460,306
+0.17(+0.49%)
Oct 14, 2016
33.60
34.34
33.48
33.95
483,547
+0.26(+0.78%)
Oct 13, 2016
33.96
34.11
33.63
33.69
209,533
-0.52(-1.51%)
Oct 12, 2016
34.10
34.59
34.07
34.20
176,636
-0.03(-0.09%)
Oct 11, 2016
34.92
35.11
33.71
34.23
355,797
-0.57(-1.65%)
Oct 10, 2016
34.68
35.22
34.68
34.80
310,818
+0.39(+1.13%)
Oct 07, 2016
34.43
34.69
34.27
34.42
420,602
-0.02(-0.06%)
Oct 06, 2016
35.41
35.55
34.39
34.43
508,254
-1.16(-3.25%)
Oct 05, 2016
35.38
35.74
35.25
35.59
283,934
+0.26(+0.74%)
Oct 04, 2016
35.42
35.79
35.29
35.33
254,955
+0.15(+0.41%)
Oct 03, 2016
34.58
35.20
34.40
35.18
307,408
+0.59(+1.72%)
Sep 30, 2016
34.08
34.74
34.05
34.59
561,492
+0.50(+1.46%)
Sep 29, 2016
34.34
34.71
33.89
34.09
535,225
-0.48(-1.38%)
Sep 28, 2016
35.33
35.33
34.25
34.57
587,344
-0.81(-2.28%)
Sep 27, 2016
36.19
36.19
35.10
35.38
412,670
-0.69(-1.92%)
Sep 26, 2016
36.62
36.71
36.04
36.07
158,515
-0.79(-2.14%)
Sep 23, 2016
35.98
36.94
35.96
36.86
410,329
+0.72(+1.99%)
Sep 22, 2016
36.17
36.36
35.96
36.14
311,481
+0.03(+0.08%)
Sep 21, 2016
36.32
36.59
35.93
36.11
285,266
-0.27(-0.75%)
Sep 20, 2016
36.59
37.17
36.23
36.38
222,198
-0.14(-0.39%)
Sep 19, 2016
35.92
36.58
35.91
36.52
241,292
+0.67(+1.86%)
Sep 16, 2016
35.89
36.26
35.85
35.86
286,602
+0.06(+0.16%)
Sep 15, 2016
36.43
36.56
35.76
35.80
302,510
-0.68(-1.87%)
Sep 14, 2016
36.85
37.18
36.43
36.48
152,486
-0.48(-1.29%)
Sep 13, 2016
36.84
37.25
36.75
36.95
192,640
-0.15(-0.39%)
Sep 12, 2016
36.96
37.48
36.68
37.10
395,191
-0.06(-0.16%)
Sep 09, 2016
36.99
37.73
36.99
37.16
392,635
-0.73(-1.93%)
Sep 08, 2016
38.66
38.72
37.69
37.89
253,309
-0.90(-2.31%)
Sep 07, 2016
38.62
38.87
38.33
38.78
322,050
+0.21(+0.56%)
Sep 06, 2016
38.79
38.83
38.44
38.57
149,680
-0.02(-0.05%)
Sep 02, 2016
38.21
38.59
38.59
38.59
155,907
+0.43(+1.12%)
Sep 01, 2016
38.75
39.00
37.95
38.16
326,984
-0.49(-1.26%)
Aug 31, 2016
38.75
39.10
38.24
38.65
232,012
-0.23(-0.60%)
Aug 30, 2016
38.92
39.30
38.77
38.88
141,839
-0.12(-0.30%)
Aug 29, 2016
39.08
39.69
38.94
39.00
111,637
+0.11(+0.28%)
Aug 26, 2016
39.25
39.49
38.56
38.89
228,934
-0.33(-0.84%)
Aug 25, 2016
39.12
39.31
38.76
39.22
230,969
+0.03(+0.07%)
Aug 24, 2016
39.28
39.68
39.02
39.19
163,947
-0.11(-0.27%)
Aug 23, 2016
39.30
39.46
39.02
39.30
130,401
-0.03(-0.07%)
Aug 22, 2016
39.20
39.80
39.13
39.33
131,084
-0.01(-0.02%)
Aug 19, 2016
39.64
39.71
39.32
39.34
151,399
-0.39(-0.98%)
Aug 18, 2016
39.68
40.08
39.61
39.73
268,636
-0.03(-0.07%)
Aug 17, 2016
39.53
39.84
39.36
39.76
318,547
+0.11(+0.27%)
Aug 16, 2016
39.49
39.69
39.13
39.65
315,278
+0.21(+0.54%)
Aug 15, 2016
39.53
39.82
39.26
39.44
221,507
-0.19(-0.49%)
Aug 12, 2016
39.87
40.09
39.43
39.63
317,449
-0.18(-0.46%)
Aug 11, 2016
38.84
39.85
38.84
39.82
460,199
+0.99(+2.56%)
Aug 10, 2016
39.44
39.91
38.79
38.82
190,443
-0.70(-1.77%)
Aug 09, 2016
39.24
40.01
39.12
39.52
269,634
+0.13(+0.32%)
Aug 08, 2016
39.43
39.84
39.22
39.40
265,784
-0.06(-0.15%)
Aug 05, 2016
38.43
39.48
38.23
39.46
402,630
+1.30(+3.42%)
Aug 04, 2016
38.53
38.72
38.06
38.15
321,955
-0.24(-0.63%)
Aug 03, 2016
38.31
39.10
38.19
38.40
503,888
+0.66(+1.75%)
Aug 02, 2016
38.10
38.17
37.42
37.73
430,367
-0.54(-1.40%)
Aug 01, 2016
37.71
38.61
37.71
38.27
466,697
+0.48(+1.26%)
Jul 29, 2016
38.21
38.37
37.48
37.79
418,539
-0.30(-0.79%)
Jul 28, 2016
37.58
38.97
37.56
38.09
497,247
+0.31(+0.82%)
Jul 27, 2016
40.87
40.87
37.26
37.78
1,218,412
-3.70(-8.91%)
Jul 26, 2016
42.10
42.24
40.20
41.48
759,217
-2.14(-4.91%)
Jul 25, 2016
43.15
43.83
42.75
43.62
251,389
+0.47(+1.08%)
Jul 22, 2016
42.22
43.31
42.07
43.15
240,210
+0.92(+2.19%)
Jul 21, 2016
42.95
42.95
42.00
42.23
264,162
-0.69(-1.61%)
Jul 20, 2016
43.06
43.25
42.89
42.92
118,540
-0.05(-0.11%)
Jul 19, 2016
42.99
43.47
42.91
42.97
144,592
-0.17(-0.38%)
Jul 18, 2016
42.94
43.65
42.81
43.13
131,292
+0.23(+0.54%)
Jul 15, 2016
43.52
43.52
42.78
42.90
147,398
-0.40(-0.92%)
Jul 14, 2016
43.28
43.51
43.19
43.30
128,345
+0.19(+0.45%)
Jul 13, 2016
43.47
43.54
43.00
43.10
156,216
-0.14(-0.31%)
Jul 12, 2016
43.43
43.54
43.02
43.24
301,060
+0.21(+0.50%)
Jul 11, 2016
42.46
43.18
42.30
43.03
175,963
+0.65(+1.54%)
Jul 08, 2016
41.89
42.71
41.55
42.37
281,484
+0.83(+1.99%)
Jul 07, 2016
41.98
42.28
41.51
41.55
236,128
-0.22(-0.54%)
Jul 05, 2016
42.18
42.43
41.53
41.77
227,790
-0.70(-1.65%)
Jul 01, 2016
42.51
42.47
42.47
42.47
186,122
-0.18(-0.41%)
Jun 30, 2016
42.59
43.22
41.95
42.65
429,020
+0.01(+0.02%)
Jun 29, 2016
42.67
43.35
42.56
42.64
328,168
+0.27(+0.64%)
Jun 28, 2016
42.70
43.06
42.13
42.37
279,237
-0.14(-0.32%)
Jun 27, 2016
43.69
43.79
42.50
42.50
252,986
-1.69(-3.83%)
Jun 24, 2016
43.64
44.61
41.47
44.19
702,530
-0.38(-0.85%)
Jun 23, 2016
44.38
45.18
44.04
44.57
233,835
+0.41(+0.93%)
Jun 22, 2016
44.27
44.56
43.95
44.16
141,979
-0.21(-0.48%)
Jun 21, 2016
44.94
44.94
44.15
44.38
146,626
-0.44(-0.98%)
Jun 20, 2016
45.17
45.63
44.64
44.82
253,919
+0.08(+0.17%)
Jun 17, 2016
45.10
45.28
44.53
44.74
321,765
-0.39(-0.86%)
Jun 16, 2016
44.72
45.16
44.40
45.13
185,402
+0.26(+0.59%)
Jun 15, 2016
45.48
45.48
44.74
44.87
205,811
-0.58(-1.28%)
Jun 14, 2016
44.65
45.55
44.53
45.45
196,172
+0.65(+1.46%)
Jun 13, 2016
44.91
45.50
44.76
44.80
128,725
-0.38(-0.84%)
Jun 10, 2016
45.55
45.82
44.88
45.18
139,552
-0.59(-1.30%)
Jun 09, 2016
46.08
46.22
44.95
45.77
182,556
-0.31(-0.68%)
Jun 08, 2016
45.48
46.27
45.10
46.08
404,157
+0.82(+1.81%)
Jun 07, 2016
45.62
45.75
44.98
45.26
199,899
-0.30(-0.66%)
Jun 06, 2016
44.72
46.08
44.69
45.57
321,559
+0.79(+1.76%)
Jun 03, 2016
44.60
45.22
44.15
44.78
262,184
-0.10(-0.22%)
Jun 02, 2016
43.92
45.00
43.80
44.88
539,521
+0.65(+1.47%)
Jun 01, 2016
43.65
44.54
43.62
44.22
521,554
+0.63(+1.45%)
May 31, 2016
43.28
44.02
42.34
43.59
386,502
+0.11(+0.25%)
May 27, 2016
42.95
43.48
43.48
43.48
186,534
+0.44(+1.02%)
May 26, 2016
42.45
43.10
42.06
43.05
166,435
+0.68(+1.61%)
May 25, 2016
42.46
42.81
42.13
42.37
126,431
-0.15(-0.34%)
May 24, 2016
41.88
42.74
41.71
42.51
126,410
+0.72(+1.72%)
May 23, 2016
41.99
42.30
41.72
41.79
160,937
-0.20(-0.49%)
May 20, 2016
41.63
42.12
41.31
42.00
178,321
+0.53(+1.27%)
May 19, 2016
41.36
41.96
40.71
41.47
195,855
-0.16(-0.37%)
May 18, 2016
41.89
41.99
41.35
41.63
196,590
-0.28(-0.67%)
May 17, 2016
42.58
42.98
41.73
41.91
221,493
-0.88(-2.05%)
May 16, 2016
42.40
42.93
42.23
42.78
166,268
+0.37(+0.87%)
May 13, 2016
42.54
43.05
42.23
42.41
147,556
-0.26(-0.62%)
May 12, 2016
42.98
43.27
42.42
42.68
171,628
-0.07(-0.16%)
May 11, 2016
43.81
43.97
42.70
42.74
142,294
-1.23(-2.79%)
May 10, 2016
43.69
44.06
43.00
43.97
197,660
+0.30(+0.69%)
May 09, 2016
43.14
43.98
42.85
43.67
268,413
+0.38(+0.88%)
May 06, 2016
43.31
44.22
42.31
43.29
291,769
-0.09(-0.20%)
May 05, 2016
43.67
44.05
43.22
43.38
174,366
-0.20(-0.47%)
May 04, 2016
43.58
43.89
43.27
43.58
238,115
-0.07(-0.16%)
May 03, 2016
43.54
43.98
43.37
43.65
313,865
-0.05(-0.11%)
May 02, 2016
43.63
43.87
43.20
43.70
279,145
+0.30(+0.69%)
Apr 29, 2016
43.24
43.46
42.89
43.40
253,800
+0.21(+0.50%)
Apr 28, 2016
43.03
43.69
42.91
43.18
205,043
-0.12(-0.27%)
Apr 27, 2016
43.55
44.27
43.03
43.30
205,748
-0.43(-0.98%)
Apr 26, 2016
42.97
43.81
42.92
43.73
272,433
+0.69(+1.61%)
Apr 25, 2016
43.16
43.53
43.01
43.04
434,912
-0.28(-0.65%)
Apr 22, 2016
41.57
44.33
40.92
43.32
1,180,875
+3.62(+9.12%)
Apr 21, 2016
41.25
41.25
39.65
39.70
763,841
-1.42(-3.45%)
Apr 20, 2016
41.80
41.87
41.09
41.12
256,414
-0.66(-1.58%)
Apr 19, 2016
41.84
42.08
41.42
41.78
342,618
-0.15(-0.35%)
Apr 18, 2016
42.01
42.36
41.88
41.93
237,786
-0.06(-0.14%)
Apr 15, 2016
41.78
42.34
41.44
41.99
200,038
-0.06(-0.14%)
Apr 14, 2016
41.80
42.40
41.17
42.04
249,033
+0.31(+0.75%)
Apr 13, 2016
41.96
42.21
41.34
41.73
290,173
-0.18(-0.44%)
Apr 12, 2016
40.68
41.99
40.63
41.92
343,984
+1.17(+2.87%)
Apr 11, 2016
41.27
41.46
40.72
40.75
194,961
-0.18(-0.43%)
Apr 08, 2016
40.46
41.84
40.46
40.92
378,673
+0.58(+1.45%)
Apr 07, 2016
40.68
40.93
40.17
40.34
299,985
-0.46(-1.12%)
Apr 06, 2016
40.59
40.94
40.59
40.80
169,003
+0.11(+0.26%)
Apr 05, 2016
40.89
41.04
40.37
40.69
276,403
-0.64(-1.55%)
Apr 04, 2016
41.16
41.35
40.45
41.33
287,650
+0.29(+0.71%)
Apr 01, 2016
40.20
41.77
40.20
41.04
472,176
+0.59(+1.47%)
Mar 31, 2016
41.44
42.14
40.31
40.45
552,672
-0.98(-2.37%)
Mar 30, 2016
41.63
42.29
41.27
41.43
370,719
-0.08(-0.19%)
Mar 29, 2016
40.79
41.70
40.63
41.51
385,337
+0.81(+1.98%)
Mar 28, 2016
40.57
41.14
40.07
40.70
246,293
+0.32(+0.80%)
Mar 24, 2016
40.46
40.38
40.38
40.38
200,100
-0.40(-0.98%)
Mar 23, 2016
41.52
41.52
40.74
40.78
185,476
-0.75(-1.80%)
Mar 22, 2016
41.87
41.99
41.46
41.53
299,270
-0.68(-1.61%)
Mar 21, 2016
42.46
43.09
41.77
42.21
169,669
-0.30(-0.71%)
Mar 18, 2016
42.15
42.72
41.69
42.51
716,780
+0.57(+1.37%)
Mar 17, 2016
41.68
42.36
41.42
41.94
583,254
+0.07(+0.16%)
Mar 16, 2016
42.07
42.31
41.69
41.87
344,822
-0.58(-1.38%)
Mar 15, 2016
43.52
43.52
42.32
42.45
288,015
-1.24(-2.83%)
Mar 14, 2016
43.85
44.52
43.50
43.69
174,067
-0.18(-0.40%)
Mar 11, 2016
43.79
43.94
43.58
43.86
259,935
+0.28(+0.65%)
Mar 10, 2016
43.57
44.01
43.01
43.58
313,970
+0.34(+0.79%)
Mar 09, 2016
44.34
44.55
43.09
43.24
298,502
-0.82(-1.86%)
Mar 08, 2016
44.75
45.21
44.01
44.06
407,885
-0.98(-2.18%)
Mar 07, 2016
44.91
45.72
44.91
45.04
1,578,477
+0.00(+0.00%)
Mar 04, 2016
44.49
45.05
44.12
45.04
414,567
+0.58(+1.31%)
Mar 03, 2016
44.61
44.61
43.86
44.46
290,748
-0.10(-0.22%)
Mar 02, 2016
44.16
44.57
43.89
44.55
310,295
+0.29(+0.66%)
Mar 01, 2016
43.09
44.26
42.47
44.26
699,721
+1.37(+3.20%)
Feb 29, 2016
44.00
44.92
42.75
42.89
1,681,040
-1.16(-2.63%)
Feb 26, 2016
42.52
44.61
42.45
44.05
380,169
+1.67(+3.95%)
Feb 25, 2016
42.33
43.03
42.00
42.37
497,595
+0.43(+1.02%)
Feb 24, 2016
43.25
43.27
41.82
41.95
610,516
-1.63(-3.75%)
Feb 23, 2016
43.60
44.75
43.36
43.58
445,144
-0.03(-0.07%)
Feb 22, 2016
44.13
44.37
43.32
43.61
256,529
-0.27(-0.62%)
Feb 19, 2016
42.82
44.21
41.51
43.88
652,793
+1.52(+3.58%)
Feb 18, 2016
42.43
43.00
42.07
42.37
375,445
-0.48(-1.11%)
Feb 17, 2016
42.02
42.94
42.02
42.84
365,858
+0.74(+1.76%)
Feb 16, 2016
40.95
42.15
40.66
42.10
201,753
+1.33(+3.27%)
Feb 12, 2016
39.96
40.77
40.77
40.77
213,666
+1.15(+2.90%)
Feb 11, 2016
39.17
39.87
38.68
39.62
223,690
-0.05(-0.12%)
Feb 10, 2016
39.88
40.20
39.35
39.67
237,574
+0.04(+0.10%)
Feb 09, 2016
38.83
40.48
38.47
39.63
319,392
+0.54(+1.37%)
Feb 08, 2016
39.54
39.56
38.20
39.10
286,113
-0.84(-2.10%)
Feb 05, 2016
40.10
40.46
39.24
39.93
362,601
-0.16(-0.39%)
Feb 04, 2016
39.29
40.14
38.86
40.09
151,390
+0.88(+2.23%)
Feb 03, 2016
40.53
40.75
38.96
39.21
223,658
-0.99(-2.47%)
Feb 02, 2016
40.85
40.86
39.96
40.20
255,848
-0.92(-2.25%)
Feb 01, 2016
41.48
42.07
40.78
41.13
373,434
-0.60(-1.45%)
Jan 29, 2016
40.85
42.16
40.58
41.73
325,417
+1.11(+2.73%)
Jan 28, 2016
40.71
41.10
40.53
40.62
210,667
+0.14(+0.34%)
Jan 27, 2016
40.95
41.43
40.22
40.49
160,935
-0.70(-1.70%)
Jan 26, 2016
40.15
41.47
40.14
41.19
248,929
+1.10(+2.74%)
Jan 25, 2016
41.78
41.78
39.96
40.09
358,906
-1.27(-3.08%)
Jan 22, 2016
40.66
41.53
40.41
41.36
333,882
+1.10(+2.73%)
Jan 21, 2016
39.61
40.58
39.09
40.26
305,816
+0.57(+1.45%)
Jan 20, 2016
38.81
40.04
37.45
39.69
546,280
+0.37(+0.94%)
Jan 19, 2016
40.61
40.71
38.78
39.32
334,272
-1.19(-2.93%)
Jan 15, 2016
40.41
40.51
40.51
40.51
255,392
-0.76(-1.84%)
Jan 14, 2016
40.91
41.55
39.52
41.27
357,343
+0.64(+1.58%)
Jan 13, 2016
40.16
41.13
40.09
40.62
441,639
+0.28(+0.70%)
Jan 12, 2016
40.04
40.59
38.30
40.34
668,495
+0.22(+0.56%)
Jan 11, 2016
40.06
40.48
39.70
40.12
296,762
+0.21(+0.54%)
Jan 08, 2016
38.48
40.47
38.43
39.90
547,199
+1.45(+3.77%)
Jan 07, 2016
39.15
39.48
37.99
38.45
593,531
-1.23(-3.09%)
Jan 06, 2016
39.65
39.95
39.03
39.68
458,602
-0.43(-1.07%)
Jan 05, 2016
40.79
41.47
40.08
40.11
533,407
-0.74(-1.81%)
Jan 04, 2016
40.60
41.54
37.80
40.85
615,111
-1.45(-3.43%)
Dec 31, 2015
42.78
42.30
42.30
42.30
273,994
-0.53(-1.23%)
Dec 30, 2015
43.25
43.60
42.79
42.82
184,466
-0.75(-1.72%)
Dec 29, 2015
43.42
44.07
43.06
43.57
268,641
+0.30(+0.70%)
Dec 28, 2015
43.49
43.81
42.78
43.27
249,509
-0.28(-0.65%)
Dec 24, 2015
43.75
43.55
43.55
43.55
80,368
-0.10(-0.22%)
Dec 23, 2015
43.51
44.04
43.33
43.65
141,569
+0.01(+0.02%)
Dec 22, 2015
43.59
43.79
42.82
43.64
262,413
+0.19(+0.45%)
Dec 21, 2015
41.87
43.48
41.86
43.45
329,700
+1.61(+3.84%)
Dec 18, 2015
42.06
42.37
41.41
41.84
690,984
-0.22(-0.53%)
Dec 17, 2015
42.50
42.91
41.86
42.06
421,739
-0.33(-0.78%)
Dec 16, 2015
42.68
43.49
41.90
42.39
213,138
+0.11(+0.25%)
Dec 15, 2015
42.46
42.95
42.05
42.29
315,678
-0.05(-0.12%)
Dec 14, 2015
42.88
43.39
42.19
42.34
419,513
-0.46(-1.07%)
Dec 11, 2015
42.74
43.36
42.65
42.79
255,561
-0.50(-1.15%)
Dec 10, 2015
43.90
44.12
42.78
43.29
385,701
-0.72(-1.64%)
Dec 09, 2015
43.87
44.62
43.36
44.01
357,220
+0.36(+0.82%)
Dec 08, 2015
43.36
43.87
42.97
43.65
308,783
-0.15(-0.33%)
Dec 07, 2015
43.35
44.15
42.80
43.80
319,791
+0.52(+1.19%)
Dec 04, 2015
43.01
43.83
42.87
43.28
259,799
+0.28(+0.66%)
Dec 03, 2015
43.82
44.30
42.78
43.00
271,662
-0.86(-1.95%)
Dec 02, 2015
43.66
44.42
43.66
43.85
203,074
+0.06(+0.13%)
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
.