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
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:
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, 2008
13.76
13.89
13.76
13.76
31,513
+0.34(+2.50%)
Apr 29, 2008
13.29
13.42
13.29
13.42
34,010
+0.13(+1.01%)
Apr 28, 2008
13.08
13.42
13.08
13.29
47,617
+0.20(+1.54%)
Apr 25, 2008
13.05
13.08
13.05
13.08
670
+0.03(+0.26%)
Apr 24, 2008
13.08
13.08
12.71
13.05
3,053
+0.64(+5.13%)
Apr 23, 2008
12.95
12.95
12.14
12.41
9,121
-0.54(-4.15%)
Apr 22, 2008
13.08
13.08
12.95
12.95
3,064
+0.10(+0.78%)
Apr 21, 2008
13.42
13.42
12.41
12.85
7,070
-0.57(-4.25%)
Apr 18, 2008
13.42
13.42
13.42
13.42
37,747
+0.57(+4.44%)
Apr 17, 2008
12.88
12.88
12.85
12.85
745
-0.54(-4.01%)
Apr 16, 2008
12.68
13.39
12.68
13.39
5,591
+0.70(+5.56%)
Apr 15, 2008
12.38
13.02
11.98
12.68
8,140
+0.77(+6.48%)
Apr 14, 2008
11.94
12.08
11.88
11.91
4,104
-0.10(-0.84%)
Apr 11, 2008
12.14
12.25
11.41
12.01
17,322
-0.91(-7.01%)
Apr 10, 2008
13.49
13.49
12.25
12.92
11,107
-0.57(-4.23%)
Apr 09, 2008
13.69
13.69
13.49
13.49
5,924
+0.00(+0.00%)
Apr 08, 2008
13.76
13.76
13.49
13.49
3,129
-0.03(-0.25%)
Apr 07, 2008
13.82
13.82
13.49
13.52
4,322
-0.23(-1.71%)
Apr 04, 2008
13.96
13.96
13.76
13.76
20,760
-0.50(-3.53%)
Apr 03, 2008
14.43
14.43
14.26
14.26
1,125
+0.64(+4.68%)
Apr 02, 2008
13.62
13.62
13.62
13.62
0
+0.00(+0.00%)
Apr 01, 2008
13.76
13.76
13.49
13.62
13,848
+0.04(+0.30%)
Mar 31, 2008
14.76
14.76
13.55
13.58
10,584
-1.85(-12.00%)
Mar 28, 2008
14.80
15.43
14.76
15.43
11,033
+0.67(+4.55%)
Mar 27, 2008
14.76
14.76
14.76
14.76
0
+0.00(+0.00%)
Mar 26, 2008
14.76
14.76
14.76
14.76
819
+0.00(+0.00%)
Mar 25, 2008
14.59
14.93
14.59
14.76
5,022
+0.67(+4.76%)
Mar 24, 2008
13.62
14.09
13.62
14.09
1,639
+0.00(+0.00%)
Mar 21, 2008
14.09
14.09
14.09
14.09
0
+0.00(+0.00%)
Mar 20, 2008
14.09
14.09
14.09
14.09
0
+0.00(+0.00%)
Mar 19, 2008
14.22
14.22
14.09
14.09
1,341
-0.13(-0.94%)
Mar 18, 2008
14.09
14.22
14.09
14.22
2,831
+0.13(+0.95%)
Mar 17, 2008
14.22
14.22
14.09
14.09
1,341
-0.04(-0.29%)
Mar 14, 2008
14.13
14.13
14.13
14.13
0
+0.00(+0.00%)
Mar 13, 2008
14.13
14.13
14.13
14.13
1,977
+0.04(+0.29%)
Mar 12, 2008
14.09
14.09
14.09
14.09
0
+0.00(+0.00%)
Mar 11, 2008
14.43
14.59
14.09
14.09
13,921
-0.34(-2.33%)
Mar 10, 2008
14.43
14.43
14.43
14.43
745
+0.00(+0.00%)
Mar 07, 2008
14.29
14.43
14.16
14.43
2,846
-0.17(-1.15%)
Mar 06, 2008
14.59
14.59
14.59
14.59
2,906
+0.00(+0.00%)
Mar 05, 2008
14.83
14.83
14.59
14.59
2,272
-0.23(-1.58%)
Mar 04, 2008
14.83
14.83
14.83
14.83
958
-0.10(-0.67%)
Mar 03, 2008
14.93
14.93
14.93
14.93
298
-0.50(-3.26%)
Feb 29, 2008
15.43
15.43
15.43
15.43
6,110
+0.34(+2.22%)
Feb 28, 2008
15.10
15.10
15.10
15.10
149
+0.00(+0.00%)
Feb 27, 2008
15.10
15.10
15.10
15.10
149
+0.00(+0.00%)
Feb 26, 2008
15.10
15.10
15.10
15.10
149
-0.03(-0.22%)
Feb 25, 2008
15.13
15.13
15.13
15.13
0
+0.00(+0.00%)
Feb 22, 2008
15.10
15.16
15.10
15.13
1,937
-0.30(-1.96%)
Feb 21, 2008
15.43
15.43
15.26
15.43
2,831
+0.00(+0.00%)
Feb 20, 2008
15.43
15.43
15.43
15.43
2,682
+0.00(+0.00%)
Feb 19, 2008
15.43
15.43
15.43
15.43
186
+0.17(+1.10%)
Feb 18, 2008
15.26
15.26
15.26
15.26
298
+0.00(+0.00%)
Feb 15, 2008
15.26
15.26
15.26
15.26
298
+0.02(+0.13%)
Feb 14, 2008
15.24
15.24
15.24
15.24
0
+0.00(+0.00%)
Feb 13, 2008
15.30
15.30
15.23
15.24
6,539
-0.19(-1.22%)
Feb 12, 2008
15.43
15.43
15.43
15.43
0
+0.00(+0.00%)
Feb 11, 2008
15.43
15.43
15.43
15.43
0
+0.00(+0.00%)
Feb 08, 2008
15.43
15.43
15.43
15.43
298
+0.50(+3.37%)
Feb 07, 2008
14.93
14.93
14.93
14.93
1,788
+0.17(+1.14%)
Feb 06, 2008
14.76
14.76
14.76
14.76
0
+0.00(+0.00%)
Feb 05, 2008
14.93
14.93
14.59
14.76
1,780
+0.00(+0.00%)
Feb 04, 2008
14.76
14.76
14.76
14.76
149
+0.00(+0.00%)
Feb 01, 2008
15.10
15.23
14.76
14.76
2,906
-0.34(-2.22%)
Jan 31, 2008
15.10
15.10
15.10
15.10
298
+0.34(+2.27%)
Jan 30, 2008
14.93
15.10
14.76
14.76
6,959
+0.00(+0.00%)
Jan 29, 2008
15.10
15.10
14.76
14.76
819
+0.00(+0.00%)
Jan 28, 2008
15.37
15.37
14.76
14.76
1,861
-0.67(-4.35%)
Jan 25, 2008
15.77
16.04
15.43
15.43
6,362
+0.00(+0.00%)
Jan 24, 2008
15.10
15.43
15.10
15.43
1,043
+0.67(+4.55%)
Jan 23, 2008
14.16
14.76
14.16
14.76
1,599
+0.50(+3.53%)
Jan 22, 2008
14.26
14.26
14.26
14.26
2,086
+0.13(+0.95%)
Jan 21, 2008
14.16
14.16
14.12
14.12
1,043
+0.00(+0.00%)
Jan 18, 2008
14.16
14.16
14.12
14.12
1,043
-0.03(-0.24%)
Jan 17, 2008
14.76
14.76
14.16
14.16
1,937
-0.67(-4.53%)
Jan 16, 2008
14.76
14.83
14.76
14.83
3,472
+0.40(+2.79%)
Jan 15, 2008
15.10
15.10
14.29
14.43
2,086
-0.67(-4.44%)
Jan 14, 2008
15.10
15.10
15.10
15.10
335
-0.34(-2.17%)
Jan 11, 2008
14.96
15.43
14.96
15.43
4,295
+0.50(+3.37%)
Jan 10, 2008
15.43
15.43
14.12
14.93
8,383
-0.50(-3.26%)
Jan 09, 2008
15.80
15.80
14.86
15.43
3,874
-0.34(-2.13%)
Jan 08, 2008
15.77
15.77
15.77
15.77
223
-0.34(-2.08%)
Jan 07, 2008
16.51
16.51
16.10
16.10
2,719
+0.17(+1.05%)
Jan 04, 2008
15.94
16.10
15.03
15.94
8,718
+0.17(+1.06%)
Jan 03, 2008
15.63
15.77
14.96
15.77
9,040
+0.07(+0.43%)
Jan 02, 2008
15.60
15.70
15.30
15.70
6,720
-0.60(-3.70%)
Jan 01, 2008
16.30
16.30
16.30
16.30
0
+0.00(+0.00%)
Dec 31, 2007
16.30
16.30
16.30
16.30
894
+0.13(+0.83%)
Dec 28, 2007
16.17
16.17
16.17
16.17
0
+0.00(+0.00%)
Dec 27, 2007
16.44
16.44
16.10
16.17
21,805
-0.34(-2.03%)
Dec 26, 2007
16.24
16.51
16.17
16.51
30,984
+0.27(+1.65%)
Dec 24, 2007
16.20
16.24
16.20
16.24
1,028
+0.03(+0.21%)
Dec 21, 2007
16.30
16.30
15.94
16.20
3,576
+0.00(+0.00%)
Dec 20, 2007
16.20
16.20
16.20
16.20
149
-0.10(-0.62%)
Dec 19, 2007
16.30
16.30
16.30
16.30
0
+0.00(+0.00%)
Dec 18, 2007
16.30
16.30
16.30
16.30
1,806
+0.00(+0.00%)
Dec 17, 2007
16.37
16.37
16.30
16.30
3,076
-0.07(-0.41%)
Dec 14, 2007
16.37
16.37
16.37
16.37
223
-0.07(-0.41%)
Dec 13, 2007
16.44
16.44
16.37
16.44
4,105
+0.00(+0.00%)
Dec 12, 2007
16.34
16.44
16.34
16.44
1,192
+0.10(+0.62%)
Dec 11, 2007
16.34
16.34
16.34
16.34
0
+0.00(+0.00%)
Dec 10, 2007
16.44
16.44
16.34
16.34
2,384
-0.10(-0.61%)
Dec 07, 2007
16.47
16.47
16.44
16.44
16,908
-0.03(-0.20%)
Dec 06, 2007
16.47
16.49
16.47
16.47
1,117
-0.07(-0.41%)
Dec 05, 2007
16.54
16.54
16.54
16.54
0
+0.00(+0.00%)
Dec 04, 2007
16.37
16.54
16.37
16.54
3,362
+0.23(+1.44%)
Dec 03, 2007
16.44
16.44
16.30
16.30
1,275
-0.13(-0.82%)
Nov 30, 2007
16.34
16.44
16.30
16.44
5,961
-0.03(-0.20%)
Nov 29, 2007
16.47
16.47
16.47
16.47
0
+0.00(+0.00%)
Nov 28, 2007
16.47
16.47
16.30
16.47
12,220
-0.13(-0.81%)
Nov 27, 2007
16.61
16.61
16.61
16.61
149
+0.13(+0.81%)
Nov 26, 2007
16.47
16.47
16.47
16.47
0
+0.00(+0.00%)
Nov 23, 2007
16.47
16.47
16.47
16.47
0
+0.00(+0.00%)
Nov 21, 2007
16.47
16.47
16.44
16.47
1,141
+0.00(+0.00%)
Nov 20, 2007
16.44
16.47
16.44
16.47
1,141
+0.03(+0.20%)
Nov 19, 2007
16.44
16.44
16.44
16.44
1,657
+0.00(+0.00%)
Nov 16, 2007
16.44
16.44
16.44
16.44
2,272
-0.03(-0.20%)
Nov 15, 2007
16.91
16.91
16.44
16.47
3,551
-0.37(-2.19%)
Nov 14, 2007
16.84
16.84
16.81
16.84
6,080
+0.00(+0.00%)
Nov 13, 2007
16.77
16.91
16.77
16.84
11,595
+0.07(+0.40%)
Nov 12, 2007
16.77
16.77
16.77
16.77
298
+0.00(+0.00%)
Nov 09, 2007
16.77
16.77
16.77
16.77
1,430
+0.07(+0.40%)
Nov 08, 2007
16.71
16.71
16.71
16.71
0
+0.00(+0.00%)
Nov 07, 2007
16.71
16.71
16.71
16.71
1,639
+0.00(+0.00%)
Nov 06, 2007
16.71
16.71
16.71
16.71
0
+0.00(+0.00%)
Nov 05, 2007
16.64
16.71
16.54
16.71
6,647
+0.07(+0.40%)
Nov 02, 2007
16.51
16.64
16.37
16.64
3,412
+0.13(+0.81%)
Nov 01, 2007
16.54
16.54
16.51
16.51
819
+0.00(+0.00%)
Oct 31, 2007
16.51
16.51
16.51
16.51
894
+0.00(+0.00%)
Oct 30, 2007
16.61
16.61
16.51
16.51
3,725
-0.07(-0.40%)
Oct 29, 2007
16.57
16.57
16.57
16.57
0
+0.00(+0.00%)
Oct 26, 2007
16.57
16.57
16.57
16.57
1,341
+0.07(+0.41%)
Oct 25, 2007
16.51
16.51
16.51
16.51
1,228
+0.00(+0.00%)
Oct 24, 2007
16.51
16.51
16.51
16.51
3,019
-0.13(-0.81%)
Oct 23, 2007
16.64
16.64
16.44
16.64
5,100
+0.00(+0.00%)
Oct 19, 2007
16.64
16.64
16.64
16.64
596
+0.00(+0.00%)
Oct 18, 2007
16.64
16.64
16.64
16.64
2,235
+0.00(+0.00%)
Oct 17, 2007
16.64
16.64
16.64
16.64
2,122
+0.00(+0.00%)
Oct 16, 2007
16.61
16.64
16.44
16.64
3,964
+0.03(+0.20%)
Oct 15, 2007
16.71
16.71
16.61
16.61
1,937
-0.10(-0.60%)
Oct 12, 2007
16.67
16.71
16.67
16.71
1,818
+0.10(+0.61%)
Oct 11, 2007
16.61
16.61
16.61
16.61
2,956
-0.07(-0.40%)
Oct 10, 2007
16.57
16.77
16.57
16.67
20,042
+0.23(+1.43%)
Oct 09, 2007
16.61
16.64
16.44
16.44
2,448
+0.00(+0.00%)
Oct 08, 2007
16.44
16.44
16.44
16.44
745
-0.17(-1.01%)
Oct 05, 2007
16.61
16.61
16.61
16.61
6,259
+0.00(+0.00%)
Oct 04, 2007
16.61
16.61
16.61
16.61
1,326
+0.00(+0.00%)
Oct 03, 2007
16.71
16.71
16.61
16.61
1,557
+0.00(+0.00%)
Oct 02, 2007
16.61
16.61
16.61
16.61
894
+0.00(+0.00%)
Oct 01, 2007
16.61
16.61
16.61
16.61
0
+0.00(+0.00%)
Sep 28, 2007
16.61
16.61
16.61
16.61
298
+0.03(+0.20%)
Sep 27, 2007
16.57
16.57
16.57
16.57
1,341
+0.03(+0.16%)
Sep 26, 2007
16.55
16.55
16.55
16.55
894
+0.01(+0.04%)
Sep 25, 2007
16.54
16.54
16.54
16.54
0
+0.00(+0.00%)
Sep 24, 2007
16.54
16.54
16.54
16.54
3,800
+0.10(+0.61%)
Sep 21, 2007
16.44
16.71
15.43
16.44
32,133
+0.00(+0.00%)
Sep 20, 2007
16.44
16.44
16.44
16.44
4,472
+0.00(+0.00%)
Sep 19, 2007
16.54
16.54
16.41
16.44
7,633
-0.17(-1.01%)
Sep 18, 2007
16.51
16.61
16.51
16.61
1,788
+0.15(+0.90%)
Sep 17, 2007
16.47
16.47
16.46
16.46
1,378
+0.04(+0.25%)
Sep 14, 2007
16.41
16.42
16.41
16.42
4,843
-0.05(-0.33%)
Sep 13, 2007
16.51
16.51
16.47
16.47
5,663
-0.03(-0.20%)
Sep 12, 2007
16.51
16.51
16.51
16.51
938
+0.00(+0.00%)
Sep 11, 2007
16.54
16.54
16.51
16.51
1,490
-0.07(-0.40%)
Sep 10, 2007
16.71
16.71
16.51
16.57
3,169
+0.07(+0.41%)
Sep 07, 2007
16.51
16.51
16.51
16.51
0
+0.00(+0.00%)
Sep 06, 2007
16.43
16.51
16.43
16.51
6,696
+0.13(+0.82%)
Sep 05, 2007
16.37
16.42
16.37
16.37
3,874
-0.03(-0.16%)
Sep 04, 2007
16.40
16.40
16.40
16.40
298
+0.03(+0.16%)
Aug 31, 2007
16.34
16.37
16.34
16.37
2,980
+0.07(+0.41%)
Aug 30, 2007
16.30
16.30
16.28
16.30
4,657
+0.20(+1.25%)
Aug 29, 2007
16.30
16.31
16.10
16.10
4,620
-0.27(-1.64%)
Aug 28, 2007
16.47
16.47
16.37
16.37
5,596
-0.10(-0.61%)
Aug 27, 2007
16.61
16.61
16.47
16.47
894
+0.00(+0.00%)
Aug 24, 2007
16.45
16.47
16.44
16.47
5,232
+0.03(+0.20%)
Aug 23, 2007
16.44
16.47
16.44
16.44
6,557
+0.00(+0.00%)
Aug 22, 2007
16.44
16.44
16.44
16.44
2,824
+0.00(+0.00%)
Aug 21, 2007
16.44
16.44
16.44
16.44
1,937
+0.03(+0.20%)
Aug 20, 2007
16.10
16.41
16.10
16.41
4,384
+0.23(+1.45%)
Aug 17, 2007
16.10
16.17
15.97
16.17
6,578
+0.17(+1.05%)
Aug 16, 2007
16.14
16.14
16.00
16.00
9,761
-0.13(-0.83%)
Aug 15, 2007
16.24
16.24
16.10
16.14
5,269
-0.13(-0.82%)
Aug 14, 2007
16.27
16.27
16.27
16.27
5,961
+0.00(+0.00%)
Aug 13, 2007
16.27
16.27
16.17
16.27
21,491
+0.10(+0.62%)
Aug 10, 2007
16.10
16.17
16.10
16.17
16,468
-0.10(-0.62%)
Aug 09, 2007
16.07
16.27
16.07
16.27
12,141
+0.30(+1.89%)
Aug 08, 2007
16.04
16.04
15.90
15.97
18,480
-0.10(-0.63%)
Aug 07, 2007
15.94
16.07
15.90
16.07
4,023
+0.30(+1.91%)
Aug 06, 2007
15.80
15.84
15.77
15.77
8,047
-0.23(-1.47%)
Aug 03, 2007
16.00
16.10
15.94
16.00
21,572
+0.07(+0.42%)
Aug 02, 2007
16.10
16.10
15.60
15.94
29,807
-0.17(-1.04%)
Aug 01, 2007
16.10
16.10
16.10
16.10
2,721
+0.00(+0.00%)
Jul 31, 2007
16.10
16.10
16.10
16.10
491
+0.00(+0.00%)
Jul 30, 2007
16.10
16.10
16.10
16.10
894
-0.13(-0.83%)
Jul 27, 2007
16.24
16.44
16.10
16.24
13,413
-0.10(-0.62%)
Jul 26, 2007
16.34
16.34
16.34
16.34
0
+0.00(+0.00%)
Jul 25, 2007
16.27
16.34
16.27
16.34
1,788
+0.00(+0.00%)
Jul 24, 2007
16.10
16.34
16.10
16.34
3,327
+0.17(+1.04%)
Jul 23, 2007
16.17
16.17
16.17
16.17
2,235
+0.07(+0.42%)
Jul 20, 2007
16.30
16.30
16.10
16.10
6,520
-0.20(-1.23%)
Jul 19, 2007
16.34
16.34
16.17
16.30
3,763
-0.07(-0.41%)
Jul 18, 2007
16.37
16.37
16.37
16.37
447
+0.00(+0.00%)
Jul 17, 2007
16.44
16.44
16.24
16.37
9,407
+0.00(+0.00%)
Jul 16, 2007
16.37
16.37
16.37
16.37
1,730
+0.00(+0.00%)
Jul 13, 2007
16.37
16.37
16.37
16.37
596
+0.07(+0.41%)
Jul 12, 2007
16.24
16.30
16.14
16.30
14,009
+0.20(+1.25%)
Jul 11, 2007
16.30
16.44
16.00
16.10
21,523
-0.20(-1.23%)
Jul 10, 2007
16.30
16.30
16.30
16.30
5,216
+0.07(+0.41%)
Jul 09, 2007
16.24
16.24
16.24
16.24
0
+0.00(+0.00%)
Jul 06, 2007
16.24
16.24
16.24
16.24
819
+0.00(+0.00%)
Jul 05, 2007
16.24
16.24
16.24
16.24
149
+0.00(+0.00%)
Jul 03, 2007
16.24
16.24
16.24
16.24
0
+0.00(+0.00%)
Jul 02, 2007
16.17
16.24
16.14
16.24
2,953
+0.07(+0.41%)
Jun 29, 2007
16.17
16.17
16.17
16.17
1,263
+0.00(+0.00%)
Jun 28, 2007
16.17
16.20
16.10
16.17
25,304
+0.00(+0.00%)
Jun 27, 2007
16.07
16.34
16.07
16.17
2,980
+0.03(+0.21%)
Jun 26, 2007
16.14
16.14
16.14
16.14
4,620
+0.00(+0.00%)
Jun 25, 2007
16.14
16.14
16.14
16.14
6,557
+0.03(+0.21%)
Jun 22, 2007
15.94
16.14
15.94
16.10
1,222
-0.10(-0.62%)
Jun 21, 2007
16.37
16.37
16.20
16.20
3,278
+0.00(+0.00%)
Jun 20, 2007
16.37
16.37
16.20
16.20
894
-0.03(-0.21%)
Jun 19, 2007
16.24
16.24
16.20
16.24
26,379
+0.00(+0.00%)
Jun 18, 2007
16.24
16.37
16.24
16.24
10,134
-0.20(-1.22%)
Jun 15, 2007
16.44
16.44
16.44
16.44
745
+0.07(+0.41%)
Jun 14, 2007
16.37
16.37
16.37
16.37
447
+0.00(+0.00%)
Jun 13, 2007
16.37
16.37
16.37
16.37
1,937
+0.00(+0.00%)
Jun 12, 2007
16.37
16.37
16.37
16.37
0
+0.00(+0.00%)
Jun 11, 2007
16.37
16.37
16.37
16.37
894
-0.07(-0.41%)
Jun 08, 2007
16.37
16.44
16.37
16.44
1,169
+0.07(+0.41%)
Jun 07, 2007
16.37
16.37
16.37
16.37
0
+0.00(+0.00%)
Jun 06, 2007
16.37
16.37
16.37
16.37
0
+0.00(+0.00%)
Jun 05, 2007
16.37
16.37
16.37
16.37
223
+0.00(+0.00%)
Jun 04, 2007
16.37
16.37
16.37
16.37
298
+0.00(+0.00%)
Jun 01, 2007
16.37
16.37
16.37
16.37
0
+0.00(+0.00%)
May 31, 2007
16.41
16.41
16.37
16.37
2,086
+0.00(+0.00%)
May 30, 2007
16.37
16.37
16.37
16.37
745
-0.23(-1.41%)
May 29, 2007
16.41
16.61
16.30
16.61
1,871
+0.23(+1.43%)
May 25, 2007
16.37
16.37
16.37
16.37
7,287
+0.00(+0.00%)
May 24, 2007
16.37
16.37
16.37
16.37
298
+0.00(+0.00%)
May 23, 2007
16.37
16.37
16.37
16.37
0
+0.00(+0.00%)
May 22, 2007
16.37
16.37
16.37
16.37
2,086
+0.07(+0.41%)
May 21, 2007
16.30
16.30
16.30
16.30
0
+0.00(+0.00%)
May 18, 2007
16.34
16.37
16.30
16.30
5,770
-0.03(-0.21%)
May 17, 2007
16.34
16.34
16.34
16.34
1,788
+0.00(+0.00%)
May 16, 2007
16.34
16.41
16.34
16.34
3,874
+0.03(+0.21%)
May 15, 2007
16.34
16.37
16.30
16.30
6,930
-0.13(-0.82%)
May 14, 2007
16.30
16.44
16.30
16.44
2,086
+0.13(+0.82%)
May 11, 2007
16.30
16.30
16.30
16.30
0
+0.00(+0.00%)
May 10, 2007
16.30
16.61
16.30
16.30
2,459
+0.00(+0.00%)
May 09, 2007
16.24
16.30
16.24
16.30
2,792
+0.03(+0.21%)
May 08, 2007
16.27
16.27
16.24
16.27
1,937
+0.10(+0.62%)
May 07, 2007
16.14
16.17
16.14
16.17
2,086
-0.03(-0.21%)
May 04, 2007
16.27
16.27
16.20
16.20
8,512
+0.03(+0.21%)
May 03, 2007
16.20
16.20
16.17
16.17
1,348
-0.03(-0.21%)
May 02, 2007
16.27
16.27
16.20
16.20
968
-0.07(-0.41%)
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
.