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
Bluelinx Holdings Inc
(NY:
BXC
)
96.70
-2.04 (-2.07%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2020
6.410
6.410
5.330
5.470
193,933
-0.94(-14.66%)
Apr 29, 2020
6.040
6.840
6.000
6.410
323,471
+0.46(+7.73%)
Apr 28, 2020
5.030
6.150
4.820
5.950
355,243
+1.10(+22.68%)
Apr 27, 2020
4.230
5.000
4.220
4.850
277,383
+0.64(+15.20%)
Apr 24, 2020
4.190
4.350
4.080
4.210
110,000
+0.08(+1.94%)
Apr 23, 2020
4.160
4.530
4.100
4.130
128,905
-0.08(-1.90%)
Apr 22, 2020
4.420
4.440
4.115
4.210
101,786
-0.04(-0.94%)
Apr 21, 2020
4.510
4.670
4.200
4.250
220,590
-0.28(-6.18%)
Apr 20, 2020
4.680
4.840
4.500
4.530
201,286
-0.16(-3.41%)
Apr 17, 2020
4.970
5.330
4.530
4.690
162,300
+0.01(+0.21%)
Apr 16, 2020
4.940
4.960
4.420
4.680
113,166
-0.25(-5.07%)
Apr 15, 2020
4.980
5.030
4.430
4.930
157,964
-0.06(-1.20%)
Apr 14, 2020
4.650
5.090
4.650
4.990
143,761
+0.41(+8.95%)
Apr 13, 2020
5.000
5.180
4.500
4.580
179,128
-0.42(-8.40%)
Apr 09, 2020
4.700
5.230
4.550
5.000
349,300
-0.06(-1.19%)
Apr 08, 2020
4.540
5.580
4.510
5.060
509,537
+0.93(+22.52%)
Apr 07, 2020
3.960
4.240
3.600
4.130
370,185
+0.30(+7.83%)
Apr 06, 2020
3.940
4.270
3.750
3.830
182,279
+0.09(+2.41%)
Apr 03, 2020
3.850
3.970
3.610
3.740
157,400
-0.14(-3.61%)
Apr 02, 2020
4.180
4.330
3.810
3.880
128,956
-0.23(-5.60%)
Apr 01, 2020
5.050
5.460
4.100
4.110
187,372
-0.84(-16.97%)
Mar 31, 2020
5.370
5.370
4.810
4.950
160,002
-0.51(-9.34%)
Mar 30, 2020
5.560
5.850
5.250
5.460
95,365
-0.10(-1.80%)
Mar 27, 2020
5.780
5.990
5.390
5.560
90,200
-0.47(-7.79%)
Mar 26, 2020
5.950
6.450
5.860
6.030
142,843
-0.11(-1.79%)
Mar 25, 2020
5.640
6.490
5.600
6.140
240,224
+0.58(+10.43%)
Mar 24, 2020
6.000
6.310
5.450
5.560
151,382
-0.03(-0.54%)
Mar 23, 2020
5.980
5.990
5.080
5.590
130,118
-0.34(-5.73%)
Mar 20, 2020
6.200
6.760
5.680
5.930
404,200
-0.26(-4.20%)
Mar 19, 2020
5.750
6.510
4.860
6.190
214,657
+1.00(+19.27%)
Mar 18, 2020
5.360
5.640
4.880
5.190
177,356
-0.51(-8.95%)
Mar 17, 2020
5.990
6.660
4.740
5.700
285,126
+0.54(+10.47%)
Mar 16, 2020
5.890
6.540
5.050
5.160
265,446
-1.06(-17.04%)
Mar 13, 2020
5.320
6.760
5.280
6.220
521,600
+1.16(+22.92%)
Mar 12, 2020
4.980
5.500
4.600
5.060
595,063
-0.47(-8.50%)
Mar 11, 2020
5.940
7.300
5.260
5.530
504,511
-1.05(-15.96%)
Mar 10, 2020
7.690
7.780
6.490
6.580
376,485
-0.84(-11.32%)
Mar 09, 2020
7.650
8.500
7.340
7.420
188,978
-1.10(-12.91%)
Mar 06, 2020
9.460
10.08
8.345
8.520
203,800
-1.41(-14.20%)
Mar 05, 2020
10.77
10.92
9.750
9.930
195,106
-1.07(-9.73%)
Mar 04, 2020
11.77
11.77
10.82
11.00
178,454
-0.35(-3.08%)
Mar 03, 2020
11.55
12.21
11.20
11.35
172,475
-0.05(-0.44%)
Mar 02, 2020
11.77
12.11
11.21
11.40
121,150
-0.35(-2.98%)
Feb 28, 2020
11.54
12.09
11.29
11.75
175,600
-0.09(-0.76%)
Feb 27, 2020
12.00
12.14
11.01
11.84
187,675
-0.36(-2.95%)
Feb 26, 2020
12.33
12.85
12.00
12.20
143,173
-0.18(-1.45%)
Feb 25, 2020
13.68
13.91
12.01
12.38
422,217
-3.20(-20.54%)
Feb 24, 2020
14.91
17.23
14.82
15.58
402,328
+0.16(+1.04%)
Feb 21, 2020
14.35
17.30
14.34
15.42
1,900,900
-4.08(-20.92%)
Feb 20, 2020
13.81
22.19
13.52
19.50
454,223
+5.64(+40.69%)
Feb 19, 2020
13.63
13.96
13.34
13.86
75,648
+0.32(+2.36%)
Feb 18, 2020
13.42
13.62
13.18
13.54
46,739
+0.09(+0.67%)
Feb 14, 2020
13.76
13.95
13.41
13.45
41,300
-0.31(-2.25%)
Feb 13, 2020
13.59
13.92
13.59
13.76
48,926
+0.15(+1.10%)
Feb 12, 2020
13.10
13.71
12.91
13.61
68,360
+0.67(+5.18%)
Feb 11, 2020
12.42
13.15
12.21
12.94
96,271
+0.59(+4.78%)
Feb 10, 2020
12.24
12.71
12.15
12.35
115,961
+0.04(+0.32%)
Feb 07, 2020
12.71
12.71
12.22
12.31
52,700
-0.49(-3.83%)
Feb 06, 2020
13.59
13.59
12.73
12.80
66,426
-0.54(-4.05%)
Feb 05, 2020
12.79
13.36
12.38
13.34
93,988
+0.70(+5.54%)
Feb 04, 2020
12.40
13.06
12.12
12.64
116,787
-0.01(-0.08%)
Feb 03, 2020
11.78
12.90
11.73
12.65
85,484
+0.92(+7.84%)
Jan 31, 2020
12.61
12.61
11.70
11.73
82,100
-0.93(-7.35%)
Jan 30, 2020
13.53
13.53
12.35
12.66
71,836
-0.89(-6.57%)
Jan 29, 2020
14.16
14.29
13.48
13.55
42,606
-0.52(-3.70%)
Jan 28, 2020
13.65
14.14
13.55
14.07
55,499
+0.52(+3.84%)
Jan 27, 2020
12.60
13.93
12.60
13.55
101,263
+0.12(+0.89%)
Jan 24, 2020
13.58
13.66
13.24
13.43
68,800
-0.14(-1.03%)
Jan 23, 2020
13.26
13.91
12.89
13.57
92,743
+0.29(+2.18%)
Jan 22, 2020
13.54
13.84
13.25
13.28
63,097
-0.26(-1.92%)
Jan 21, 2020
14.30
14.32
13.47
13.54
117,856
-0.85(-5.91%)
Jan 17, 2020
14.79
14.80
14.25
14.39
89,000
-0.26(-1.77%)
Jan 16, 2020
14.76
15.26
14.62
14.65
148,420
+0.02(+0.14%)
Jan 15, 2020
14.62
14.90
14.39
14.63
131,722
+0.05(+0.34%)
Jan 14, 2020
13.53
14.86
13.51
14.58
128,081
+0.95(+6.97%)
Jan 13, 2020
13.41
13.73
13.08
13.63
135,290
+0.21(+1.56%)
Jan 10, 2020
14.30
14.41
13.26
13.42
170,900
-0.97(-6.74%)
Jan 09, 2020
15.15
15.15
14.24
14.39
105,824
-0.61(-4.07%)
Jan 08, 2020
14.52
15.25
14.38
15.00
85,320
+0.48(+3.31%)
Jan 07, 2020
14.75
15.46
14.35
14.52
133,300
-0.24(-1.63%)
Jan 06, 2020
13.89
14.80
13.76
14.76
107,896
+0.85(+6.11%)
Jan 03, 2020
13.04
14.02
13.03
13.91
120,200
+0.45(+3.34%)
Jan 02, 2020
14.35
14.40
12.82
13.46
386,847
-0.79(-5.54%)
Dec 31, 2019
13.39
14.40
13.39
14.25
187,000
+0.84(+6.26%)
Dec 30, 2019
13.25
13.54
13.04
13.41
159,343
+0.26(+1.98%)
Dec 27, 2019
13.12
13.39
12.85
13.15
125,200
+0.06(+0.46%)
Dec 26, 2019
13.22
13.58
12.96
13.09
97,498
-0.16(-1.21%)
Dec 24, 2019
12.74
13.33
12.65
13.25
61,300
+0.44(+3.43%)
Dec 23, 2019
12.59
13.32
12.40
12.81
187,970
+0.31(+2.48%)
Dec 20, 2019
12.23
12.67
11.96
12.50
175,700
+0.26(+2.12%)
Dec 19, 2019
12.48
12.54
11.98
12.24
145,753
-0.33(-2.63%)
Dec 18, 2019
12.16
12.93
12.16
12.57
192,851
+0.47(+3.88%)
Dec 17, 2019
11.61
12.16
11.45
12.10
167,116
+0.50(+4.31%)
Dec 16, 2019
11.37
12.02
11.37
11.60
168,626
+0.23(+2.02%)
Dec 13, 2019
11.42
11.86
11.22
11.37
152,900
-0.08(-0.70%)
Dec 12, 2019
11.81
12.20
11.32
11.45
222,923
-0.40(-3.38%)
Dec 11, 2019
11.80
12.30
11.05
11.85
278,960
+0.06(+0.51%)
Dec 10, 2019
10.23
12.00
10.02
11.79
584,817
+1.54(+15.02%)
Dec 09, 2019
9.850
10.60
9.680
10.25
254,627
+0.40(+4.06%)
Dec 06, 2019
9.550
9.930
9.510
9.850
152,900
+0.33(+3.47%)
Dec 05, 2019
9.860
10.05
9.420
9.520
213,567
-0.27(-2.76%)
Dec 04, 2019
9.630
9.870
9.400
9.790
177,130
+0.17(+1.77%)
Dec 03, 2019
9.750
9.990
9.507
9.620
120,419
-0.44(-4.37%)
Dec 02, 2019
10.28
10.32
9.360
10.06
328,846
-0.21(-2.04%)
Nov 29, 2019
10.26
10.75
10.02
10.27
146,200
+0.00(+0.00%)
Nov 27, 2019
10.05
10.37
9.560
10.27
250,000
+0.21(+2.09%)
Nov 26, 2019
11.48
11.72
10.01
10.06
668,210
+0.51(+5.34%)
Nov 25, 2019
11.79
11.79
7.870
9.550
1,787,826
-2.89(-23.23%)
Nov 22, 2019
13.27
13.49
12.38
12.44
189,100
-0.84(-6.33%)
Nov 21, 2019
13.70
13.77
13.24
13.28
86,786
-0.32(-2.35%)
Nov 20, 2019
13.42
14.00
13.26
13.60
128,861
+0.09(+0.67%)
Nov 19, 2019
13.57
13.74
13.20
13.51
113,210
-0.06(-0.44%)
Nov 18, 2019
13.61
14.21
13.34
13.57
154,715
-0.11(-0.80%)
Nov 15, 2019
13.93
14.07
13.26
13.68
254,200
-0.21(-1.51%)
Nov 14, 2019
14.28
15.02
13.80
13.89
247,478
-0.47(-3.27%)
Nov 13, 2019
14.50
14.70
13.75
14.36
340,630
-0.16(-1.10%)
Nov 12, 2019
15.28
15.44
13.87
14.52
522,700
-0.95(-6.14%)
Nov 11, 2019
16.90
16.90
15.42
15.47
268,034
-1.50(-8.84%)
Nov 08, 2019
16.10
17.70
15.79
16.97
408,300
+1.01(+6.33%)
Nov 07, 2019
18.33
18.49
13.48
15.96
1,173,538
-1.91(-10.69%)
Nov 06, 2019
28.77
28.77
17.81
17.87
1,260,453
-13.13(-42.35%)
Nov 05, 2019
32.27
32.64
29.85
31.00
184,601
-1.18(-3.67%)
Nov 04, 2019
32.18
32.91
31.72
32.18
63,115
+0.39(+1.23%)
Nov 01, 2019
31.56
32.00
31.33
31.79
65,000
+0.53(+1.70%)
Oct 31, 2019
32.24
32.35
31.20
31.26
68,644
-1.11(-3.43%)
Oct 30, 2019
32.79
32.79
31.00
32.37
87,900
-0.50(-1.52%)
Oct 29, 2019
32.34
33.20
32.01
32.87
70,017
+0.46(+1.42%)
Oct 28, 2019
34.00
34.07
32.38
32.41
78,797
-1.59(-4.68%)
Oct 25, 2019
35.04
35.27
33.94
34.00
98,500
-1.14(-3.24%)
Oct 24, 2019
35.10
35.39
34.72
35.14
105,357
+0.18(+0.51%)
Oct 23, 2019
34.53
35.40
34.23
34.96
108,377
+0.42(+1.22%)
Oct 22, 2019
33.94
34.98
33.53
34.54
89,836
+0.54(+1.59%)
Oct 21, 2019
32.79
34.00
32.79
34.00
137,236
+1.49(+4.58%)
Oct 18, 2019
32.35
32.80
32.10
32.51
117,400
+0.09(+0.28%)
Oct 17, 2019
32.31
32.81
32.11
32.42
171,034
+0.33(+1.03%)
Oct 16, 2019
31.64
32.37
31.49
32.09
63,137
+0.27(+0.85%)
Oct 15, 2019
31.41
32.15
31.41
31.82
42,239
+0.52(+1.66%)
Oct 14, 2019
31.41
31.46
31.10
31.30
87,753
-0.14(-0.45%)
Oct 11, 2019
31.61
31.85
31.32
31.44
142,800
+0.38(+1.22%)
Oct 10, 2019
31.22
31.36
30.71
31.06
57,727
-0.16(-0.51%)
Oct 09, 2019
31.30
31.50
30.70
31.22
82,536
+0.31(+1.00%)
Oct 08, 2019
30.96
31.39
30.13
30.91
121,596
-0.54(-1.72%)
Oct 07, 2019
31.41
31.75
31.00
31.45
84,855
-0.07(-0.22%)
Oct 04, 2019
30.58
31.61
30.58
31.52
42,800
+0.65(+2.11%)
Oct 03, 2019
30.85
31.09
29.89
30.87
83,195
-0.09(-0.29%)
Oct 02, 2019
30.57
31.89
30.19
30.96
93,475
+0.21(+0.68%)
Oct 01, 2019
32.50
32.60
30.59
30.75
54,801
-1.58(-4.89%)
Sep 30, 2019
31.96
32.41
31.68
32.33
68,582
+0.52(+1.63%)
Sep 27, 2019
31.47
32.18
31.29
31.81
44,000
+0.56(+1.79%)
Sep 26, 2019
30.88
31.48
30.66
31.25
35,947
+0.20(+0.64%)
Sep 25, 2019
29.81
31.28
29.33
31.05
81,744
+1.29(+4.33%)
Sep 24, 2019
30.79
30.79
29.45
29.76
73,649
-1.03(-3.35%)
Sep 23, 2019
30.36
31.03
30.00
30.79
93,564
+0.23(+0.75%)
Sep 20, 2019
31.47
31.62
30.27
30.56
109,000
-0.86(-2.74%)
Sep 19, 2019
32.09
32.30
31.23
31.42
86,340
-0.58(-1.81%)
Sep 18, 2019
32.05
32.41
31.27
32.00
95,539
-0.08(-0.25%)
Sep 17, 2019
32.06
33.03
31.83
32.08
87,527
-0.08(-0.25%)
Sep 16, 2019
31.81
32.59
31.74
32.16
81,739
+0.16(+0.50%)
Sep 13, 2019
31.68
32.74
31.55
32.00
128,500
+0.52(+1.65%)
Sep 12, 2019
31.43
31.66
30.40
31.48
134,477
+0.13(+0.41%)
Sep 11, 2019
30.68
31.70
30.68
31.35
176,176
+1.02(+3.36%)
Sep 10, 2019
29.62
30.46
29.38
30.33
201,915
+0.88(+2.99%)
Sep 09, 2019
28.84
29.48
28.54
29.45
161,077
+0.78(+2.72%)
Sep 06, 2019
28.56
28.95
28.38
28.67
50,000
+0.04(+0.14%)
Sep 05, 2019
28.13
28.78
27.85
28.63
82,712
+0.78(+2.80%)
Sep 04, 2019
28.39
28.39
27.64
27.85
47,601
-0.23(-0.82%)
Sep 03, 2019
28.40
28.62
27.78
28.08
72,569
-0.61(-2.13%)
Aug 30, 2019
28.49
28.90
28.28
28.69
128,400
+0.45(+1.59%)
Aug 29, 2019
27.36
28.50
27.36
28.24
263,449
+1.29(+4.79%)
Aug 28, 2019
26.19
27.13
26.00
26.95
101,447
+0.75(+2.86%)
Aug 27, 2019
27.18
27.18
25.84
26.20
94,960
-0.65(-2.42%)
Aug 26, 2019
26.31
26.97
25.95
26.85
93,725
+0.75(+2.87%)
Aug 23, 2019
25.76
26.65
25.63
26.10
79,000
+0.08(+0.31%)
Aug 22, 2019
27.98
28.19
25.76
26.02
160,927
-1.78(-6.40%)
Aug 21, 2019
28.06
28.10
27.43
27.80
146,830
+0.22(+0.80%)
Aug 20, 2019
27.88
28.25
27.47
27.58
113,820
-0.30(-1.08%)
Aug 19, 2019
26.98
28.16
26.73
27.88
194,355
+1.29(+4.85%)
Aug 16, 2019
26.26
26.78
25.53
26.59
93,200
+0.65(+2.51%)
Aug 15, 2019
26.03
26.57
25.49
25.94
117,219
+0.06(+0.23%)
Aug 14, 2019
25.44
26.00
24.80
25.88
125,622
+0.21(+0.82%)
Aug 13, 2019
25.45
26.19
25.21
25.67
92,301
+0.27(+1.06%)
Aug 12, 2019
25.76
26.73
25.33
25.40
88,212
-0.83(-3.16%)
Aug 09, 2019
25.07
26.66
24.81
26.23
213,600
+1.00(+3.96%)
Aug 08, 2019
23.75
27.06
23.75
25.23
413,037
+1.74(+7.41%)
Aug 07, 2019
22.30
23.77
19.52
23.49
358,688
+0.93(+4.12%)
Aug 06, 2019
21.82
23.03
21.75
22.56
188,632
+0.73(+3.34%)
Aug 05, 2019
21.61
22.06
20.95
21.83
162,584
-0.27(-1.22%)
Aug 02, 2019
21.25
22.42
21.25
22.10
223,200
+0.87(+4.10%)
Aug 01, 2019
21.17
21.69
19.94
21.23
134,461
+0.02(+0.09%)
Jul 31, 2019
21.36
21.90
20.93
21.21
86,879
-0.09(-0.42%)
Jul 30, 2019
20.13
21.60
19.94
21.30
116,705
+1.11(+5.50%)
Jul 29, 2019
20.19
20.53
19.96
20.19
65,969
+0.05(+0.25%)
Jul 26, 2019
19.67
20.29
19.67
20.14
53,600
+0.52(+2.65%)
Jul 25, 2019
19.91
20.22
19.42
19.62
45,354
-0.25(-1.26%)
Jul 24, 2019
18.96
20.06
18.81
19.87
59,826
+0.89(+4.69%)
Jul 23, 2019
19.22
19.22
18.56
18.98
50,792
-0.13(-0.68%)
Jul 22, 2019
19.75
19.75
18.91
19.11
113,291
-0.62(-3.14%)
Jul 19, 2019
20.02
20.32
19.70
19.73
121,300
-0.33(-1.65%)
Jul 18, 2019
20.32
20.32
19.67
20.06
126,904
-0.41(-2.00%)
Jul 17, 2019
19.94
20.52
19.49
20.47
80,671
+0.52(+2.61%)
Jul 16, 2019
19.85
20.36
19.71
19.95
47,928
-0.08(-0.40%)
Jul 15, 2019
20.47
20.47
19.61
20.03
93,453
-0.44(-2.15%)
Jul 12, 2019
20.07
20.56
20.07
20.47
105,900
+0.55(+2.76%)
Jul 11, 2019
20.42
20.49
19.75
19.92
65,188
-0.47(-2.31%)
Jul 10, 2019
19.90
20.89
19.82
20.39
134,036
+0.82(+4.19%)
Jul 09, 2019
18.79
19.70
18.60
19.57
113,923
+0.47(+2.46%)
Jul 08, 2019
19.03
19.34
18.85
19.10
42,206
-0.05(-0.26%)
Jul 05, 2019
18.65
19.39
17.88
19.15
196,300
+0.48(+2.57%)
Jul 03, 2019
19.48
19.48
18.60
18.67
101,300
-0.75(-3.86%)
Jul 02, 2019
20.05
20.05
19.28
19.42
71,023
-0.76(-3.77%)
Jul 01, 2019
20.11
20.33
19.58
20.18
176,055
+0.37(+1.87%)
Jun 28, 2019
19.22
20.00
19.18
19.81
456,000
+0.68(+3.55%)
Jun 27, 2019
18.67
19.19
18.25
19.13
130,128
+0.58(+3.13%)
Jun 26, 2019
19.22
19.22
18.06
18.55
233,891
-0.58(-3.03%)
Jun 25, 2019
19.24
19.30
18.86
19.13
141,260
-0.11(-0.57%)
Jun 24, 2019
20.11
20.13
19.07
19.24
183,299
-0.75(-3.75%)
Jun 21, 2019
21.27
21.31
19.94
19.99
159,400
-1.39(-6.50%)
Jun 20, 2019
21.94
22.11
21.17
21.38
97,163
-0.24(-1.11%)
Jun 19, 2019
22.16
22.17
21.33
21.62
116,337
-0.39(-1.77%)
Jun 18, 2019
21.92
22.93
21.87
22.01
183,265
+0.31(+1.43%)
Jun 17, 2019
20.00
21.91
19.87
21.70
196,178
+1.71(+8.55%)
Jun 14, 2019
19.58
20.12
19.58
19.99
224,400
+0.37(+1.89%)
Jun 13, 2019
19.41
19.79
19.33
19.62
158,529
+0.31(+1.61%)
Jun 12, 2019
19.23
19.69
18.86
19.31
106,407
+0.07(+0.36%)
Jun 11, 2019
19.59
20.09
18.87
19.24
162,300
-0.20(-1.03%)
Jun 10, 2019
19.41
19.90
19.31
19.44
106,617
+0.04(+0.21%)
Jun 07, 2019
18.90
20.22
18.30
19.40
209,200
+0.56(+2.97%)
Jun 06, 2019
19.64
19.77
18.81
18.84
224,940
-0.94(-4.75%)
Jun 05, 2019
21.17
21.17
19.59
19.78
134,055
-1.28(-6.08%)
Jun 04, 2019
20.50
21.15
20.07
21.06
108,476
+0.80(+3.95%)
Jun 03, 2019
20.12
20.44
19.80
20.26
124,314
+0.17(+0.85%)
May 31, 2019
20.25
20.25
19.68
20.09
155,500
-0.41(-2.00%)
May 30, 2019
21.59
21.59
20.37
20.50
213,216
-0.96(-4.47%)
May 29, 2019
21.58
21.79
21.20
21.46
88,825
-0.33(-1.51%)
May 28, 2019
22.27
22.54
21.69
21.79
87,197
-0.50(-2.24%)
May 24, 2019
22.28
22.31
21.52
22.29
121,900
+0.23(+1.04%)
May 23, 2019
22.43
22.77
22.02
22.06
157,449
-0.66(-2.90%)
May 22, 2019
23.51
23.52
22.25
22.72
211,406
-0.97(-4.09%)
May 21, 2019
23.84
24.65
22.92
23.69
156,226
+0.05(+0.21%)
May 20, 2019
23.19
23.67
23.08
23.64
120,162
+0.44(+1.90%)
May 17, 2019
23.25
23.44
22.95
23.20
189,100
-0.33(-1.40%)
May 16, 2019
23.31
23.78
23.31
23.53
138,760
+0.31(+1.34%)
May 15, 2019
23.16
23.57
22.91
23.22
72,859
-0.12(-0.51%)
May 14, 2019
23.34
23.46
22.58
23.34
107,160
+0.05(+0.21%)
May 13, 2019
24.33
24.59
22.77
23.29
136,827
-1.54(-6.20%)
May 10, 2019
24.72
25.15
23.88
24.83
155,100
-0.15(-0.60%)
May 09, 2019
25.16
25.61
23.80
24.98
270,692
-0.77(-2.99%)
May 08, 2019
24.10
25.94
23.75
25.75
300,318
+2.71(+11.76%)
May 07, 2019
24.70
24.92
22.96
23.04
254,272
-1.78(-7.17%)
May 06, 2019
26.52
26.61
24.73
24.82
166,109
-2.25(-8.31%)
May 03, 2019
26.24
27.13
25.52
27.07
84,600
+1.02(+3.92%)
May 02, 2019
24.82
26.10
24.80
26.05
101,182
+1.04(+4.16%)
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
.