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
Bt Group Plc
(NY:
BT
)
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:
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 (%)
Apr 30, 2018
15.36
15.36
15.24
15.24
790,768
-0.03(-0.17%)
Apr 27, 2018
15.13
15.29
15.12
15.27
442,769
+0.04(+0.29%)
Apr 26, 2018
15.23
15.27
15.16
15.23
733,560
+0.34(+2.26%)
Apr 25, 2018
14.85
14.93
14.82
14.89
615,904
-0.07(-0.47%)
Apr 24, 2018
14.99
15.06
14.91
14.96
1,213,191
-0.19(-1.22%)
Apr 23, 2018
15.08
15.17
15.04
15.15
905,304
+0.07(+0.47%)
Apr 20, 2018
15.05
15.12
15.00
15.08
1,473,056
+0.13(+0.89%)
Apr 19, 2018
15.19
15.23
14.85
14.94
3,409,590
-0.41(-2.65%)
Apr 18, 2018
15.35
15.41
15.33
15.35
609,271
-0.08(-0.52%)
Apr 17, 2018
15.41
15.47
15.38
15.43
642,941
-0.01(-0.06%)
Apr 16, 2018
15.33
15.46
15.23
15.44
2,107,102
+0.23(+1.51%)
Apr 13, 2018
15.32
15.33
15.15
15.21
2,743,648
+0.07(+0.47%)
Apr 12, 2018
15.10
15.18
15.08
15.14
919,776
+0.15(+1.00%)
Apr 11, 2018
15.08
15.13
14.98
14.99
772,151
-0.01(-0.06%)
Apr 10, 2018
14.99
15.02
14.94
15.00
916,395
+0.31(+2.11%)
Apr 09, 2018
14.85
14.85
14.68
14.69
735,388
+0.05(+0.36%)
Apr 06, 2018
14.62
14.77
14.60
14.63
1,166,146
+0.11(+0.79%)
Apr 05, 2018
14.37
14.53
14.33
14.52
710,465
+0.22(+1.55%)
Apr 04, 2018
14.09
14.30
14.09
14.30
813,457
+0.18(+1.25%)
Apr 03, 2018
14.08
14.14
14.01
14.12
733,449
+0.05(+0.38%)
Apr 02, 2018
14.25
14.28
14.02
14.07
679,274
-0.21(-1.48%)
Mar 29, 2018
14.28
14.28
14.28
0
+0.15(+1.06%)
Mar 28, 2018
14.04
14.20
14.01
14.13
898,206
+0.23(+1.65%)
Mar 27, 2018
14.00
14.04
13.86
13.90
1,180,605
+0.02(+0.13%)
Mar 26, 2018
13.94
13.98
13.74
13.88
1,200,760
+0.23(+1.68%)
Mar 23, 2018
13.81
13.92
13.63
13.65
1,530,149
-0.04(-0.26%)
Mar 22, 2018
13.67
13.79
13.62
13.69
1,367,783
-0.20(-1.46%)
Mar 21, 2018
13.98
13.99
13.87
13.89
1,089,878
-0.01(-0.06%)
Mar 20, 2018
14.07
14.07
13.90
13.90
1,216,832
-0.24(-1.69%)
Mar 19, 2018
14.19
14.20
14.08
14.14
1,240,711
-0.06(-0.44%)
Mar 16, 2018
14.02
14.20
13.98
14.20
4,734,888
+0.15(+1.07%)
Mar 15, 2018
14.16
14.20
14.02
14.05
2,411,863
-0.11(-0.75%)
Mar 14, 2018
14.23
14.24
14.09
14.16
2,005,049
-0.12(-0.87%)
Mar 13, 2018
14.47
14.51
14.24
14.28
2,649,252
-0.42(-2.88%)
Mar 12, 2018
14.66
14.73
14.63
14.70
1,335,431
-0.19(-1.25%)
Mar 09, 2018
14.87
14.90
14.79
14.89
646,791
+0.02(+0.12%)
Mar 08, 2018
14.83
14.90
14.80
14.87
855,610
+0.04(+0.30%)
Mar 07, 2018
14.75
14.83
1,099,584
+0.01(+0.06%)
Mar 06, 2018
14.82
14.85
14.75
14.82
1,199,822
+0.04(+0.24%)
Mar 05, 2018
14.62
14.82
14.62
14.78
819,082
+0.14(+0.97%)
Mar 02, 2018
14.55
14.66
14.45
14.64
1,388,759
-0.06(-0.42%)
Mar 01, 2018
14.72
14.77
14.62
14.70
1,511,827
+0.00(+0.00%)
Feb 28, 2018
14.85
14.88
14.70
14.70
1,985,502
-0.23(-1.54%)
Feb 27, 2018
15.02
15.05
14.93
14.93
953,408
-0.19(-1.29%)
Feb 26, 2018
15.13
15.17
15.04
15.13
1,224,190
-0.11(-0.75%)
Feb 23, 2018
15.13
15.24
15.07
15.24
1,401,266
+0.89(+6.22%)
Feb 22, 2018
14.43
14.48
14.33
14.35
911,054
+0.02(+0.12%)
Feb 21, 2018
14.48
14.52
14.33
14.33
1,675,855
-0.02(-0.12%)
Feb 20, 2018
14.47
14.48
14.31
14.35
1,306,680
+0.04(+0.31%)
Feb 16, 2018
14.31
14.31
14.31
0
+0.03(+0.19%)
Feb 15, 2018
14.23
14.30
14.13
14.28
916,763
+0.13(+0.94%)
Feb 14, 2018
14.11
14.19
14.03
14.15
1,223,182
-0.04(-0.25%)
Feb 13, 2018
14.03
14.20
14.02
14.18
1,966,009
-0.11(-0.74%)
Feb 12, 2018
14.33
14.35
14.16
14.29
1,186,404
+0.02(+0.12%)
Feb 09, 2018
14.31
14.35
13.95
14.27
1,793,616
-0.13(-0.92%)
Feb 08, 2018
14.78
14.86
14.40
14.40
1,623,119
-0.45(-3.03%)
Feb 07, 2018
14.90
15.09
14.84
14.85
1,609,614
-0.19(-1.29%)
Feb 06, 2018
14.93
15.08
14.85
15.05
3,634,221
-0.24(-1.59%)
Feb 05, 2018
15.58
15.64
15.25
15.29
2,135,469
-0.38(-2.40%)
Feb 02, 2018
15.61
15.84
15.44
15.67
3,297,380
-0.88(-5.34%)
Feb 01, 2018
16.38
16.56
16.29
16.55
3,070,889
-0.03(-0.16%)
Jan 31, 2018
16.25
16.68
16.18
16.58
4,709,011
+0.32(+1.96%)
Jan 30, 2018
16.28
16.29
16.26
16.26
823,772
-0.06(-0.38%)
Jan 29, 2018
16.27
16.37
16.26
16.32
1,115,758
-0.28(-1.70%)
Jan 26, 2018
16.59
16.63
16.51
16.60
584,566
+0.11(+0.70%)
Jan 25, 2018
16.65
16.66
16.43
16.49
972,552
-0.08(-0.48%)
Jan 24, 2018
16.55
16.64
16.46
16.57
954,491
+0.10(+0.59%)
Jan 23, 2018
16.49
16.58
16.43
16.47
715,817
-0.08(-0.48%)
Jan 22, 2018
16.55
16.60
16.42
16.55
733,491
+0.33(+2.01%)
Jan 19, 2018
16.20
16.24
16.16
16.22
587,018
-0.19(-1.13%)
Jan 18, 2018
16.32
16.48
16.32
16.41
1,013,569
+0.00(+0.00%)
Jan 17, 2018
16.58
16.59
16.40
16.41
1,284,816
-0.28(-1.69%)
Jan 16, 2018
16.72
16.75
16.66
16.69
971,167
-0.02(-0.11%)
Jan 12, 2018
16.71
16.71
16.71
0
+0.43(+2.66%)
Jan 11, 2018
16.15
16.30
16.14
16.28
1,641,312
-0.04(-0.27%)
Jan 10, 2018
16.45
16.29
16.32
877,335
-0.04(-0.22%)
Jan 09, 2018
16.44
16.45
16.35
16.36
939,035
+0.17(+1.04%)
Jan 08, 2018
16.17
16.22
16.12
16.19
785,484
-0.15(-0.92%)
Jan 05, 2018
16.29
16.34
16.24
16.34
989,449
+0.09(+0.54%)
Jan 04, 2018
16.14
16.27
16.11
16.25
1,066,378
-0.07(-0.43%)
Jan 03, 2018
16.48
16.51
16.29
16.32
799,341
-0.30(-1.81%)
Jan 02, 2018
16.49
16.65
16.44
16.62
1,229,349
+0.52(+3.24%)
Dec 29, 2017
16.10
16.10
16.10
0
+0.18(+1.11%)
Dec 28, 2017
15.92
15.94
15.85
15.92
629,338
+0.01(+0.05%)
Dec 27, 2017
15.97
15.99
15.88
15.92
825,523
+0.06(+0.38%)
Dec 26, 2017
15.76
15.89
15.76
15.85
581,805
+0.02(+0.11%)
Dec 22, 2017
15.92
15.93
15.81
15.84
478,331
+0.00(+0.00%)
Dec 21, 2017
15.79
15.93
15.74
15.84
819,884
+0.16(+1.05%)
Dec 20, 2017
15.69
15.78
15.66
15.67
1,248,016
-0.18(-1.15%)
Dec 19, 2017
16.05
16.05
15.82
15.85
2,015,813
-0.26(-1.61%)
Dec 18, 2017
16.05
16.15
16.01
16.11
1,163,954
+0.04(+0.27%)
Dec 15, 2017
16.04
16.11
16.02
16.07
1,332,845
+0.00(+0.00%)
Dec 14, 2017
16.05
16.11
15.99
16.07
1,111,251
+0.23(+1.48%)
Dec 13, 2017
15.64
16.04
15.63
15.84
1,671,585
+0.15(+0.94%)
Dec 12, 2017
15.73
15.81
15.65
15.69
1,101,515
+0.03(+0.17%)
Dec 11, 2017
15.56
15.67
15.56
15.66
861,131
+0.02(+0.11%)
Dec 08, 2017
15.53
15.72
15.51
15.65
1,073,136
+0.25(+1.63%)
Dec 07, 2017
15.39
15.50
15.33
15.39
1,198,227
+0.42(+2.78%)
Dec 06, 2017
15.10
15.12
14.97
14.98
672,783
-0.13(-0.86%)
Dec 05, 2017
15.20
15.24
15.10
15.11
806,463
-0.05(-0.34%)
Dec 04, 2017
15.20
15.23
15.15
15.16
742,881
-0.01(-0.06%)
Dec 01, 2017
15.18
15.25
15.12
15.17
1,027,010
-0.17(-1.13%)
Nov 30, 2017
15.33
15.49
15.32
15.34
1,622,696
+0.35(+2.31%)
Nov 29, 2017
14.84
15.11
14.84
15.00
1,209,266
+0.43(+2.98%)
Nov 28, 2017
14.44
14.59
14.41
14.56
656,079
+0.13(+0.90%)
Nov 27, 2017
14.54
14.54
14.40
14.43
595,970
+0.01(+0.06%)
Nov 24, 2017
14.44
14.48
14.40
14.42
275,197
-0.14(-0.95%)
Nov 22, 2017
14.58
14.64
14.53
14.56
622,250
+0.32(+2.25%)
Nov 21, 2017
14.26
14.31
14.23
14.24
545,212
-0.05(-0.36%)
Nov 20, 2017
14.28
14.37
14.28
14.29
653,921
+0.08(+0.55%)
Nov 17, 2017
14.17
14.25
14.15
14.22
558,582
+0.03(+0.18%)
Nov 16, 2017
14.12
14.20
14.11
14.19
808,588
-0.08(-0.55%)
Nov 15, 2017
14.32
14.34
14.23
14.27
803,161
+0.20(+1.42%)
Nov 14, 2017
14.03
14.10
14.01
14.07
808,320
-0.01(-0.06%)
Nov 13, 2017
14.10
14.15
14.07
14.08
700,866
-0.26(-1.81%)
Nov 10, 2017
14.35
14.38
14.27
14.34
610,394
-0.04(-0.30%)
Nov 09, 2017
14.26
14.41
14.26
14.38
951,706
-0.09(-0.60%)
Nov 08, 2017
14.28
14.48
14.28
14.47
812,196
+0.16(+1.09%)
Nov 07, 2017
14.40
14.45
14.28
14.31
1,021,315
-0.23(-1.61%)
Nov 06, 2017
14.42
14.57
14.41
14.54
1,241,546
+0.23(+1.57%)
Nov 03, 2017
14.38
14.39
14.26
14.32
951,861
-0.22(-1.49%)
Nov 02, 2017
14.52
14.70
14.42
14.54
1,774,940
-0.69(-4.50%)
Nov 01, 2017
15.26
15.29
15.20
15.22
1,130,627
+0.03(+0.23%)
Oct 31, 2017
15.25
15.26
15.17
15.19
726,613
-0.04(-0.28%)
Oct 30, 2017
15.24
15.30
15.19
15.23
1,136,943
+0.05(+0.34%)
Oct 27, 2017
15.20
15.23
15.14
15.18
1,099,973
-0.19(-1.24%)
Oct 26, 2017
15.46
15.49
15.31
15.37
746,594
-0.10(-0.62%)
Oct 25, 2017
15.55
15.56
15.41
15.46
1,313,158
-0.28(-1.76%)
Oct 24, 2017
15.85
15.86
15.72
15.74
401,440
-0.10(-0.66%)
Oct 23, 2017
15.91
15.97
15.84
15.85
689,981
+0.13(+0.83%)
Oct 20, 2017
15.78
15.78
15.68
15.72
457,276
-0.09(-0.55%)
Oct 19, 2017
15.88
15.91
15.77
15.80
502,074
+0.03(+0.16%)
Oct 18, 2017
15.72
15.79
15.66
15.78
746,751
+0.07(+0.44%)
Oct 17, 2017
15.70
15.72
15.66
15.71
709,555
-0.25(-1.58%)
Oct 16, 2017
15.98
16.03
15.92
15.96
569,599
-0.16(-1.02%)
Oct 13, 2017
16.25
16.25
16.10
16.12
457,441
-0.13(-0.80%)
Oct 12, 2017
16.07
16.27
16.05
16.25
565,098
+0.16(+0.97%)
Oct 11, 2017
16.01
16.11
15.99
16.10
515,302
-0.08(-0.48%)
Oct 10, 2017
16.18
16.20
16.07
16.18
955,028
+0.03(+0.16%)
Oct 09, 2017
16.25
16.26
16.14
16.15
408,465
-0.14(-0.85%)
Oct 06, 2017
16.29
16.31
16.24
16.29
536,836
+0.12(+0.75%)
Oct 05, 2017
16.16
16.22
16.14
16.17
597,888
-0.15(-0.90%)
Oct 04, 2017
16.34
16.39
16.30
16.31
650,608
-0.04(-0.26%)
Oct 03, 2017
16.31
16.37
16.23
16.36
1,029,191
-0.13(-0.79%)
Oct 02, 2017
16.54
16.57
16.48
16.49
494,291
-0.20(-1.20%)
Sep 29, 2017
16.70
16.77
16.67
16.69
346,432
+0.01(+0.05%)
Sep 28, 2017
16.58
16.71
16.58
16.68
491,999
-0.04(-0.26%)
Sep 27, 2017
16.74
16.82
16.71
16.72
518,960
-0.09(-0.52%)
Sep 26, 2017
16.81
16.86
16.76
16.81
576,610
-0.11(-0.67%)
Sep 25, 2017
16.91
17.00
16.87
16.92
435,657
+0.15(+0.88%)
Sep 22, 2017
16.77
16.82
16.73
16.77
479,813
-0.02(-0.10%)
Sep 21, 2017
16.70
16.83
16.68
16.79
427,334
-0.17(-1.02%)
Sep 20, 2017
17.05
17.16
16.91
16.96
666,529
+0.02(+0.10%)
Sep 19, 2017
16.80
16.96
16.78
16.95
739,950
+0.00(+0.00%)
Sep 18, 2017
17.06
17.11
16.91
16.95
742,029
+0.05(+0.31%)
Sep 15, 2017
16.74
16.92
16.66
16.90
1,162,722
+0.29(+1.78%)
Sep 14, 2017
16.56
16.64
16.51
16.60
677,667
+0.06(+0.37%)
Sep 13, 2017
16.52
16.59
16.51
16.54
585,601
+0.04(+0.26%)
Sep 12, 2017
16.44
16.52
16.43
16.50
486,202
+0.10(+0.58%)
Sep 11, 2017
16.30
16.46
16.30
16.40
751,793
+0.03(+0.21%)
Sep 08, 2017
16.38
16.44
16.33
16.37
544,816
-0.03(-0.21%)
Sep 07, 2017
16.44
16.55
16.38
16.40
670,590
+0.07(+0.42%)
Sep 06, 2017
16.44
16.45
16.33
16.33
480,916
-0.05(-0.32%)
Sep 05, 2017
16.53
16.55
16.34
16.38
594,381
-0.04(-0.26%)
Sep 01, 2017
16.59
16.60
16.45
16.43
549,388
-0.14(-0.84%)
Aug 31, 2017
16.53
16.59
16.51
16.57
705,050
+0.07(+0.42%)
Aug 30, 2017
16.51
16.55
16.46
16.50
504,063
+0.11(+0.69%)
Aug 29, 2017
16.37
16.44
16.36
16.38
474,191
-0.12(-0.74%)
Aug 28, 2017
16.49
16.56
16.47
16.51
417,265
+0.06(+0.37%)
Aug 25, 2017
16.37
16.49
16.37
16.44
621,676
+0.06(+0.37%)
Aug 24, 2017
16.49
16.49
16.38
16.38
669,242
-0.10(-0.63%)
Aug 23, 2017
16.48
16.52
16.45
16.49
545,919
-0.03(-0.21%)
Aug 22, 2017
16.48
16.55
16.44
16.52
555,415
-0.03(-0.16%)
Aug 21, 2017
16.57
16.58
16.53
16.55
485,849
+0.01(+0.05%)
Aug 18, 2017
16.57
16.59
16.49
16.54
688,930
+0.03(+0.16%)
Aug 17, 2017
16.64
16.69
16.51
16.51
749,722
-0.17(-1.04%)
Aug 16, 2017
16.63
16.71
16.60
16.69
627,088
-0.07(-0.41%)
Aug 15, 2017
16.79
16.81
16.75
16.76
463,397
-0.16(-0.97%)
Aug 14, 2017
16.80
16.99
16.79
16.92
538,901
+0.09(+0.52%)
Aug 11, 2017
16.75
16.87
16.75
16.83
804,466
-0.10(-0.61%)
Aug 10, 2017
17.03
17.05
16.92
16.94
913,122
-0.27(-1.56%)
Aug 09, 2017
17.39
17.39
17.17
17.21
1,254,713
-0.23(-1.31%)
Aug 08, 2017
17.38
17.48
17.36
17.44
803,019
-0.04(-0.24%)
Aug 07, 2017
17.47
17.52
17.42
17.48
792,389
-0.06(-0.33%)
Aug 04, 2017
17.48
17.54
17.45
17.54
480,071
+0.12(+0.67%)
Aug 03, 2017
17.44
17.49
17.36
17.42
480,484
-0.12(-0.67%)
Aug 02, 2017
17.46
17.55
17.43
17.54
637,193
-0.13(-0.76%)
Aug 01, 2017
17.74
17.75
17.63
17.67
638,792
+0.15(+0.86%)
Jul 31, 2017
17.50
17.54
17.42
17.52
733,417
+0.21(+1.21%)
Jul 28, 2017
17.16
17.32
17.07
17.31
626,504
-0.17(-0.96%)
Jul 27, 2017
17.50
17.57
17.39
17.48
1,112,494
+0.23(+1.36%)
Jul 26, 2017
17.19
17.26
17.14
17.24
570,072
+0.26(+1.53%)
Jul 25, 2017
17.03
17.04
16.91
16.98
733,223
+0.09(+0.55%)
Jul 24, 2017
16.83
16.93
16.80
16.89
1,019,561
-0.08(-0.44%)
Jul 21, 2017
17.03
17.03
16.88
16.97
378,233
-0.10(-0.59%)
Jul 20, 2017
16.97
17.10
16.97
17.07
549,501
+0.25(+1.50%)
Jul 19, 2017
16.86
16.90
16.82
16.82
465,214
-0.01(-0.05%)
Jul 18, 2017
16.77
16.84
16.76
16.82
514,696
+0.14(+0.85%)
Jul 17, 2017
16.67
16.76
16.67
16.68
510,313
+0.01(+0.05%)
Jul 14, 2017
16.67
16.70
16.61
16.67
728,777
+0.12(+0.71%)
Jul 13, 2017
16.51
16.57
16.44
16.56
1,133,590
+0.63(+3.95%)
Jul 12, 2017
15.90
15.94
15.87
15.93
482,754
+0.18(+1.12%)
Jul 11, 2017
15.77
15.79
15.70
15.75
415,603
-0.03(-0.21%)
Jul 10, 2017
15.73
15.83
15.71
15.78
524,218
+0.00(+0.00%)
Jul 07, 2017
15.77
15.79
15.68
15.78
658,659
-0.01(-0.05%)
Jul 06, 2017
15.86
15.87
15.77
15.79
636,525
-0.11(-0.69%)
Jul 05, 2017
15.90
15.94
15.82
15.90
618,886
-0.15(-0.94%)
Jul 03, 2017
16.00
16.09
15.98
16.05
555,274
-0.23(-1.39%)
Jun 30, 2017
16.24
16.30
16.17
16.28
689,739
+0.14(+0.88%)
Jun 29, 2017
16.15
16.24
16.08
16.14
836,731
-0.02(-0.10%)
Jun 28, 2017
16.06
16.20
16.04
16.15
1,397,689
+0.41(+2.61%)
Jun 27, 2017
15.63
15.88
15.57
15.74
1,228,932
+0.13(+0.81%)
Jun 26, 2017
15.64
15.74
15.59
15.62
560,324
+0.11(+0.70%)
Jun 23, 2017
15.43
15.52
15.40
15.51
930,195
+0.29(+1.87%)
Jun 22, 2017
15.24
15.25
15.15
15.22
861,704
+0.00(+0.00%)
Jun 21, 2017
15.18
15.28
15.16
15.22
667,211
-0.10(-0.66%)
Jun 20, 2017
15.47
15.50
15.31
15.32
935,546
-0.34(-2.14%)
Jun 19, 2017
15.80
15.80
15.57
15.66
1,625,281
-0.21(-1.32%)
Jun 16, 2017
15.79
15.90
15.75
15.87
1,507,791
-0.09(-0.58%)
Jun 15, 2017
15.95
15.99
15.89
15.96
880,568
-0.23(-1.45%)
Jun 14, 2017
16.28
16.29
16.15
16.20
736,981
+0.05(+0.31%)
Jun 13, 2017
16.15
16.16
16.03
16.15
696,287
+0.01(+0.05%)
Jun 12, 2017
15.94
16.18
16.04
16.14
897,249
+0.20(+1.26%)
Jun 09, 2017
16.04
16.07
15.87
15.94
1,616,051
-0.64(-3.85%)
Jun 08, 2017
16.58
16.59
16.47
16.57
819,273
-0.08(-0.50%)
Jun 07, 2017
16.67
16.73
16.59
16.66
595,720
+0.13(+0.76%)
Jun 06, 2017
16.56
16.56
16.49
16.53
664,575
-0.23(-1.40%)
Jun 05, 2017
16.67
16.77
16.67
16.77
586,414
+0.13(+0.76%)
Jun 02, 2017
16.58
16.64
16.53
16.64
712,252
-0.01(-0.05%)
Jun 01, 2017
16.75
16.75
16.58
16.65
1,182,316
-0.10(-0.60%)
May 31, 2017
16.80
16.94
16.74
16.75
1,931,007
-0.10(-0.60%)
May 30, 2017
16.76
16.86
16.73
16.85
604,748
-0.12(-0.69%)
May 26, 2017
17.07
17.07
16.92
16.97
496,924
-0.18(-1.03%)
May 25, 2017
17.10
17.18
17.08
17.14
1,256,302
+0.02(+0.10%)
May 24, 2017
17.33
17.38
17.10
17.13
1,683,690
-0.24(-1.40%)
May 23, 2017
17.35
17.45
17.32
17.37
667,405
+0.02(+0.10%)
May 22, 2017
17.38
17.42
17.34
17.35
677,914
+0.12(+0.68%)
May 19, 2017
17.22
17.26
17.17
17.24
949,318
+0.24(+1.43%)
May 18, 2017
16.90
17.07
16.87
16.99
980,158
+0.06(+0.35%)
May 17, 2017
16.93
17.05
16.92
16.93
871,282
-0.10(-0.59%)
May 16, 2017
16.97
17.06
16.96
17.03
527,169
+0.37(+2.21%)
May 15, 2017
16.63
16.71
16.62
16.67
587,026
-0.06(-0.35%)
May 12, 2017
16.75
16.78
16.69
16.72
688,911
+0.37(+2.26%)
May 11, 2017
16.63
16.67
16.31
16.36
1,334,750
-0.80(-4.65%)
May 10, 2017
16.90
17.22
16.90
17.15
935,727
+0.30(+1.79%)
May 09, 2017
16.78
16.87
16.74
16.85
1,108,880
-0.04(-0.25%)
May 08, 2017
16.88
16.91
16.80
16.89
1,054,034
-0.18(-1.03%)
May 05, 2017
16.88
17.07
16.82
17.07
876,003
+0.33(+1.95%)
May 04, 2017
16.58
16.74
16.53
16.74
964,341
+0.26(+1.58%)
May 03, 2017
16.58
16.59
16.47
16.48
783,897
-0.16(-0.96%)
May 02, 2017
16.56
16.64
16.52
16.64
1,145,781
+0.00(+0.00%)
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
.