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, 2010
16.23
16.23
15.81
15.81
10,947
-0.25(-1.56%)
Apr 29, 2010
16.00
16.11
15.78
16.07
7,470
+0.28(+1.76%)
Apr 28, 2010
15.73
15.86
15.73
15.79
19,417
+0.09(+0.60%)
Apr 27, 2010
16.00
16.00
15.60
15.69
10,915
-0.30(-1.87%)
Apr 26, 2010
16.00
16.00
15.76
15.99
7,026
+0.09(+0.55%)
Apr 23, 2010
16.00
16.06
15.76
15.90
6,870
-0.12(-0.72%)
Apr 22, 2010
16.13
16.26
15.95
16.02
7,562
-0.14(-0.84%)
Apr 21, 2010
16.13
16.18
16.13
16.15
3,325
+0.37(+2.32%)
Apr 20, 2010
15.45
15.88
15.39
15.79
3,592
+0.13(+0.82%)
Apr 19, 2010
15.70
15.73
15.60
15.66
3,666
+0.07(+0.43%)
Apr 16, 2010
15.96
16.09
15.59
15.59
11,597
-0.32(-2.00%)
Apr 15, 2010
15.68
16.02
15.68
15.91
6,259
+0.17(+1.08%)
Apr 14, 2010
15.59
15.76
15.58
15.74
6,482
+0.18(+1.18%)
Apr 13, 2010
15.65
15.65
15.40
15.56
6,972
+0.03(+0.22%)
Apr 12, 2010
15.80
15.80
15.39
15.52
6,517
-0.09(-0.56%)
Apr 09, 2010
15.39
15.61
15.39
15.61
5,917
+0.38(+2.49%)
Apr 08, 2010
15.57
15.71
15.23
15.23
14,581
-0.23(-1.52%)
Apr 07, 2010
16.04
16.17
15.45
15.47
9,238
-0.65(-4.04%)
Apr 06, 2010
16.34
16.43
16.04
16.12
5,661
-0.31(-1.88%)
Apr 05, 2010
16.03
16.43
16.03
16.43
4,502
+0.62(+3.95%)
Apr 01, 2010
15.80
15.80
15.80
15.80
6,855
+0.10(+0.64%)
Mar 31, 2010
15.43
15.94
15.43
15.70
9,308
-0.01(-0.09%)
Mar 30, 2010
15.83
15.83
15.34
15.71
12,037
+0.17(+1.08%)
Mar 29, 2010
16.24
16.24
15.43
15.55
8,837
-0.66(-4.10%)
Mar 26, 2010
16.38
16.45
16.10
16.21
5,937
-0.29(-1.75%)
Mar 25, 2010
16.94
16.97
16.42
16.50
38,248
-0.45(-2.65%)
Mar 24, 2010
17.06
17.12
16.88
16.95
4,168
-0.19(-1.14%)
Mar 23, 2010
17.13
17.24
16.88
17.14
8,194
-0.06(-0.35%)
Mar 22, 2010
17.32
17.37
16.81
17.20
10,061
-0.21(-1.19%)
Mar 19, 2010
17.13
17.42
17.11
17.41
20,617
+0.38(+2.25%)
Mar 18, 2010
16.98
17.18
16.90
17.03
5,541
-0.01(-0.08%)
Mar 17, 2010
17.07
17.11
16.89
17.04
2,029
-0.40(-2.31%)
Mar 16, 2010
17.11
17.45
17.03
17.45
7,264
-0.03(-0.19%)
Mar 15, 2010
17.38
17.61
17.03
17.48
4,010
+0.42(+2.44%)
Mar 12, 2010
17.09
17.44
17.06
17.06
3,469
-0.30(-1.74%)
Mar 11, 2010
17.04
17.36
17.04
17.36
4,174
+0.20(+1.17%)
Mar 10, 2010
16.87
17.16
16.79
17.16
5,049
+0.39(+2.32%)
Mar 09, 2010
16.56
16.77
16.45
16.77
7,653
+0.25(+1.54%)
Mar 08, 2010
16.60
16.60
16.24
16.52
2,140
-0.03(-0.20%)
Mar 05, 2010
16.22
16.63
16.22
16.55
8,448
+0.32(+1.94%)
Mar 04, 2010
16.24
16.24
16.10
16.24
4,524
+0.03(+0.21%)
Mar 03, 2010
16.23
16.57
16.20
16.20
10,360
-0.07(-0.41%)
Mar 02, 2010
15.71
16.37
15.71
16.27
15,100
+0.39(+2.45%)
Mar 01, 2010
15.43
15.94
15.15
15.88
9,551
+0.49(+3.18%)
Feb 26, 2010
15.28
15.52
15.26
15.39
8,244
+0.11(+0.70%)
Feb 25, 2010
15.32
15.32
15.06
15.28
2,085
-0.09(-0.57%)
Feb 24, 2010
15.66
15.66
15.22
15.37
7,195
-0.35(-2.22%)
Feb 23, 2010
15.08
16.04
15.03
15.72
16,310
+0.87(+5.87%)
Feb 22, 2010
14.47
15.14
14.47
14.85
13,757
+0.03(+0.23%)
Feb 19, 2010
15.06
15.10
14.66
14.82
23,114
-0.23(-1.52%)
Feb 18, 2010
14.88
15.06
14.57
15.04
15,565
+0.25(+1.68%)
Feb 17, 2010
14.73
14.80
14.63
14.80
4,639
+0.13(+0.87%)
Feb 16, 2010
14.65
14.75
14.45
14.67
4,243
+0.11(+0.78%)
Feb 12, 2010
14.43
14.55
14.55
14.55
4,173
+0.01(+0.05%)
Feb 11, 2010
14.43
14.68
14.43
14.55
8,125
+0.13(+0.93%)
Feb 10, 2010
14.26
14.63
14.23
14.41
7,043
+0.12(+0.85%)
Feb 09, 2010
14.50
14.80
14.29
14.29
7,855
-0.04(-0.28%)
Feb 08, 2010
14.77
14.77
14.33
14.33
10,192
-0.44(-2.95%)
Feb 05, 2010
14.94
14.94
14.63
14.77
9,357
-0.08(-0.54%)
Feb 04, 2010
15.10
15.15
14.83
14.85
8,179
-0.23(-1.56%)
Feb 03, 2010
15.60
15.81
15.08
15.08
12,909
-0.49(-3.15%)
Feb 02, 2010
15.97
15.97
15.51
15.57
11,787
-0.32(-1.99%)
Feb 01, 2010
15.88
16.17
15.74
15.89
12,814
+0.07(+0.42%)
Jan 29, 2010
15.94
15.99
15.63
15.82
6,492
+0.25(+1.59%)
Jan 28, 2010
16.11
16.11
15.45
15.57
14,624
-0.58(-3.57%)
Jan 27, 2010
15.76
16.16
15.56
16.15
11,027
+0.28(+1.78%)
Jan 26, 2010
15.43
16.10
15.18
15.87
35,615
+0.45(+2.92%)
Jan 25, 2010
15.63
15.94
15.15
15.42
6,787
-0.21(-1.37%)
Jan 22, 2010
15.47
15.74
15.22
15.63
8,591
+0.20(+1.30%)
Jan 21, 2010
15.74
16.00
15.43
15.43
13,484
-0.21(-1.37%)
Jan 20, 2010
15.94
15.94
15.49
15.65
13,095
-0.39(-2.43%)
Jan 19, 2010
15.54
16.10
15.50
16.04
10,909
+0.55(+3.55%)
Jan 15, 2010
15.68
15.49
15.49
15.49
24,590
-0.05(-0.35%)
Jan 14, 2010
15.73
15.76
15.54
15.54
5,320
+0.03(+0.17%)
Jan 13, 2010
15.67
15.69
15.47
15.51
29,132
+0.02(+0.13%)
Jan 12, 2010
15.39
15.59
15.39
15.49
9,419
-0.01(-0.04%)
Jan 11, 2010
15.51
15.55
15.44
15.50
11,705
+0.30(+1.99%)
Jan 08, 2010
15.08
15.26
15.03
15.20
10,067
+0.21(+1.39%)
Jan 07, 2010
15.43
15.47
14.92
14.99
9,936
-0.06(-0.40%)
Jan 06, 2010
15.89
16.20
15.00
15.05
30,123
-0.89(-5.60%)
Jan 05, 2010
16.22
16.22
15.77
15.94
9,425
-0.27(-1.66%)
Jan 04, 2010
16.23
16.37
15.59
16.21
10,961
+0.08(+0.50%)
Dec 31, 2009
16.35
16.13
16.13
16.13
5,663
-0.24(-1.48%)
Dec 30, 2009
16.17
16.44
15.67
16.37
10,286
+0.13(+0.78%)
Dec 29, 2009
16.24
16.29
15.97
16.24
7,760
-0.08(-0.49%)
Dec 28, 2009
16.12
16.44
15.64
16.32
6,378
+0.11(+0.70%)
Dec 24, 2009
16.08
16.21
16.08
16.21
962
+0.23(+1.43%)
Dec 23, 2009
16.04
16.10
15.84
15.98
6,471
+0.03(+0.17%)
Dec 22, 2009
15.65
16.21
15.65
15.96
10,663
+0.03(+0.17%)
Dec 21, 2009
15.37
16.10
15.30
15.93
17,334
+0.33(+2.11%)
Dec 18, 2009
15.63
16.07
15.26
15.60
56,526
+0.13(+0.82%)
Dec 17, 2009
15.95
15.95
15.43
15.47
7,058
-0.15(-0.94%)
Dec 16, 2009
15.77
15.90
15.53
15.62
10,295
+0.16(+1.04%)
Dec 15, 2009
15.32
16.17
15.18
15.46
25,057
-0.44(-2.74%)
Dec 14, 2009
15.13
16.02
15.13
15.90
8,019
+0.37(+2.38%)
Dec 11, 2009
15.76
15.76
15.51
15.53
7,337
-0.14(-0.90%)
Dec 10, 2009
16.06
16.27
15.59
15.67
5,930
-0.34(-2.10%)
Dec 09, 2009
14.96
16.40
14.80
16.00
27,073
+0.88(+5.81%)
Dec 08, 2009
15.09
15.43
14.77
15.12
13,057
-0.26(-1.66%)
Dec 07, 2009
15.13
15.43
14.78
15.38
12,001
+0.25(+1.64%)
Dec 04, 2009
15.18
15.26
14.73
15.13
11,519
+0.18(+1.21%)
Dec 03, 2009
14.86
15.36
14.46
14.95
21,005
+0.17(+1.14%)
Dec 02, 2009
14.22
15.00
14.22
14.78
11,183
+0.58(+4.06%)
Dec 01, 2009
14.25
14.39
14.12
14.20
9,501
+0.06(+0.43%)
Nov 30, 2009
14.18
14.50
14.12
14.14
25,430
-0.10(-0.71%)
Nov 27, 2009
14.59
14.69
14.24
14.24
9,354
-0.44(-2.97%)
Nov 25, 2009
14.59
14.90
14.59
14.68
2,836
+0.08(+0.55%)
Nov 24, 2009
14.21
14.82
14.12
14.60
12,350
+0.38(+2.64%)
Nov 23, 2009
14.09
14.68
13.98
14.22
11,711
+0.25(+1.82%)
Nov 20, 2009
13.97
14.39
13.82
13.97
14,229
+0.02(+0.14%)
Nov 19, 2009
14.81
14.81
13.80
13.95
22,431
-0.70(-4.81%)
Nov 18, 2009
14.84
14.98
14.49
14.65
20,411
-0.25(-1.71%)
Nov 17, 2009
14.29
14.96
14.29
14.91
10,384
+0.29(+1.97%)
Nov 16, 2009
13.69
15.06
13.69
14.62
7,243
+0.96(+7.02%)
Nov 13, 2009
13.45
13.71
13.45
13.66
17,465
+0.21(+1.55%)
Nov 12, 2009
14.12
14.13
13.43
13.45
12,524
-0.68(-4.80%)
Nov 11, 2009
14.27
14.64
14.09
14.13
14,736
+0.04(+0.29%)
Nov 10, 2009
14.27
14.35
14.09
14.09
9,834
-0.11(-0.80%)
Nov 09, 2009
14.20
14.49
14.10
14.20
11,030
+0.23(+1.63%)
Nov 06, 2009
13.99
14.03
13.92
13.98
18,923
-0.13(-0.95%)
Nov 05, 2009
14.28
14.28
14.01
14.11
14,642
+0.07(+0.53%)
Nov 04, 2009
14.85
14.85
14.02
14.04
17,218
-0.85(-5.68%)
Nov 03, 2009
15.10
15.10
14.73
14.88
13,538
+0.12(+0.82%)
Nov 02, 2009
14.83
15.03
14.59
14.76
8,115
+0.52(+3.68%)
Oct 30, 2009
14.19
14.34
14.09
14.24
17,821
+0.06(+0.43%)
Oct 29, 2009
14.75
14.75
14.18
14.18
39,698
-0.58(-3.91%)
Oct 28, 2009
15.16
15.16
14.59
14.75
13,978
+0.03(+0.18%)
Oct 27, 2009
15.59
15.59
14.73
14.73
20,197
-0.50(-3.30%)
Oct 26, 2009
15.50
15.60
15.23
15.23
6,565
-0.17(-1.09%)
Oct 23, 2009
16.11
16.93
15.40
15.40
11,606
-1.21(-7.27%)
Oct 22, 2009
16.77
17.18
16.53
16.61
10,323
+0.05(+0.32%)
Oct 21, 2009
16.79
16.96
16.36
16.55
18,200
-0.30(-1.79%)
Oct 20, 2009
17.13
17.13
16.79
16.86
2,354
-0.32(-1.84%)
Oct 19, 2009
17.11
17.34
16.99
17.17
11,614
+0.12(+0.71%)
Oct 16, 2009
17.00
17.28
16.92
17.05
25,306
-0.07(-0.39%)
Oct 15, 2009
16.50
17.28
15.77
17.12
90,776
+0.60(+3.62%)
Oct 14, 2009
16.41
16.77
16.25
16.52
7,267
+0.22(+1.36%)
Oct 13, 2009
16.94
16.94
16.25
16.30
4,286
-0.14(-0.86%)
Oct 12, 2009
16.34
16.44
16.10
16.44
1,859
+0.11(+0.70%)
Oct 09, 2009
15.72
16.32
15.60
16.32
3,989
+0.60(+3.80%)
Oct 08, 2009
16.26
16.69
15.47
15.73
21,677
-0.55(-3.38%)
Oct 07, 2009
16.51
16.51
15.86
16.28
10,083
-0.16(-0.98%)
Oct 06, 2009
16.24
16.81
15.75
16.44
10,602
+0.29(+1.79%)
Oct 05, 2009
15.80
16.34
15.71
16.15
8,199
+0.47(+2.99%)
Oct 02, 2009
15.92
16.02
15.67
15.68
8,952
-0.19(-1.23%)
Oct 01, 2009
16.28
16.28
15.88
15.88
6,049
-0.45(-2.75%)
Sep 30, 2009
16.98
16.98
15.96
16.32
23,057
-0.62(-3.68%)
Sep 29, 2009
17.31
17.31
16.95
16.95
8,968
-0.37(-2.13%)
Sep 28, 2009
17.12
17.45
16.91
17.32
13,246
+0.17(+0.98%)
Sep 25, 2009
16.94
17.30
16.91
17.15
39,066
+0.26(+1.55%)
Sep 24, 2009
17.13
17.35
16.89
16.89
25,978
-0.23(-1.33%)
Sep 23, 2009
17.45
17.45
16.84
17.12
14,024
-0.20(-1.16%)
Sep 22, 2009
17.38
17.38
17.18
17.32
5,560
+0.16(+0.94%)
Sep 21, 2009
17.28
17.45
17.16
17.16
9,836
-0.30(-1.69%)
Sep 18, 2009
17.39
17.47
17.22
17.45
30,919
+0.03(+0.19%)
Sep 17, 2009
17.21
17.56
17.21
17.42
6,214
-0.05(-0.27%)
Sep 16, 2009
17.45
17.51
17.28
17.47
9,098
+0.06(+0.35%)
Sep 15, 2009
17.64
17.64
17.25
17.41
14,630
+0.09(+0.54%)
Sep 14, 2009
17.23
17.36
17.11
17.31
7,308
-0.09(-0.50%)
Sep 11, 2009
17.42
17.42
17.12
17.40
7,001
+0.04(+0.23%)
Sep 10, 2009
17.54
17.87
17.28
17.36
16,413
-0.23(-1.33%)
Sep 09, 2009
17.77
17.78
17.45
17.59
9,501
-0.23(-1.28%)
Sep 08, 2009
17.67
18.09
17.51
17.82
2,256
+0.23(+1.30%)
Sep 04, 2009
17.32
17.97
17.26
17.59
12,159
+0.21(+1.24%)
Sep 03, 2009
17.18
17.45
17.12
17.38
16,092
+0.20(+1.17%)
Sep 02, 2009
17.27
17.27
17.13
17.18
7,389
+0.03(+0.16%)
Sep 01, 2009
17.61
17.80
17.14
17.15
17,499
-0.58(-3.25%)
Aug 31, 2009
18.09
18.09
17.65
17.73
22,306
-0.39(-2.15%)
Aug 28, 2009
18.31
18.38
18.03
18.12
7,925
-0.34(-1.82%)
Aug 27, 2009
18.13
18.45
18.13
18.45
10,302
+0.09(+0.47%)
Aug 26, 2009
18.35
18.52
18.12
18.36
14,931
+0.01(+0.07%)
Aug 25, 2009
18.72
18.75
18.19
18.35
14,884
-0.25(-1.37%)
Aug 24, 2009
18.63
18.74
18.22
18.61
12,393
-0.07(-0.40%)
Aug 21, 2009
18.73
18.82
18.01
18.68
26,874
+0.26(+1.42%)
Aug 20, 2009
18.65
18.79
18.28
18.42
57,034
-0.35(-1.86%)
Aug 19, 2009
18.64
18.92
17.92
18.77
18,137
-0.01(-0.07%)
Aug 18, 2009
17.89
18.78
17.78
18.78
18,555
+0.92(+5.15%)
Aug 17, 2009
18.51
18.51
17.74
17.86
13,496
-0.65(-3.52%)
Aug 14, 2009
19.08
19.11
18.51
18.51
87,457
-0.41(-2.16%)
Aug 13, 2009
19.43
19.43
18.84
18.92
38,725
-0.36(-1.88%)
Aug 12, 2009
19.09
19.78
19.09
19.28
20,900
+0.19(+1.02%)
Aug 11, 2009
19.26
19.44
19.06
19.09
6,712
-0.04(-0.21%)
Aug 10, 2009
18.86
19.47
18.49
19.13
23,529
+0.15(+0.78%)
Aug 07, 2009
19.41
19.41
18.65
18.98
38,235
+0.24(+1.29%)
Aug 06, 2009
19.45
19.51
18.65
18.74
60,390
-0.75(-3.86%)
Aug 05, 2009
19.67
19.67
19.08
19.49
37,649
-0.13(-0.68%)
Aug 04, 2009
19.05
19.66
18.42
19.63
36,184
+0.54(+2.85%)
Aug 03, 2009
18.85
19.08
18.59
19.08
34,382
+0.02(+0.11%)
Jul 31, 2009
19.14
19.28
18.92
19.06
41,503
-0.19(-1.01%)
Jul 30, 2009
19.18
19.28
18.96
19.26
17,218
+0.07(+0.38%)
Jul 29, 2009
19.12
19.18
18.79
19.18
12,185
+0.06(+0.32%)
Jul 28, 2009
18.51
19.12
18.51
19.12
16,350
+0.09(+0.46%)
Jul 27, 2009
18.63
19.10
18.49
19.04
39,454
+0.08(+0.43%)
Jul 24, 2009
19.11
19.43
18.63
18.96
16,069
-0.26(-1.36%)
Jul 23, 2009
18.24
19.27
17.98
19.22
80,194
+0.79(+4.30%)
Jul 22, 2009
18.02
18.57
17.48
18.43
40,440
+0.44(+2.46%)
Jul 21, 2009
18.08
18.12
17.64
17.98
28,288
+0.08(+0.45%)
Jul 20, 2009
18.18
18.18
17.62
17.90
58,071
-0.23(-1.26%)
Jul 17, 2009
18.32
18.41
17.79
18.13
47,694
-0.17(-0.95%)
Jul 16, 2009
17.93
18.30
17.33
18.30
18,143
+0.28(+1.56%)
Jul 15, 2009
18.18
18.25
17.15
18.02
53,833
-0.23(-1.25%)
Jul 14, 2009
18.09
18.32
17.95
18.25
54,872
+0.13(+0.74%)
Jul 13, 2009
18.38
18.45
17.80
18.12
15,472
-0.27(-1.46%)
Jul 10, 2009
18.00
18.44
17.69
18.38
9,864
+0.31(+1.71%)
Jul 09, 2009
17.55
18.08
17.45
18.08
14,565
+0.60(+3.42%)
Jul 08, 2009
17.55
18.10
17.20
17.48
49,006
-0.01(-0.04%)
Jul 07, 2009
18.43
18.44
17.22
17.49
22,342
-0.76(-4.16%)
Jul 06, 2009
17.99
18.47
17.56
18.24
28,629
+0.56(+3.15%)
Jul 02, 2009
17.50
18.10
17.50
17.69
16,335
-0.60(-3.27%)
Jul 01, 2009
18.28
18.28
18.11
18.28
11,237
+0.02(+0.11%)
Jun 30, 2009
18.69
18.69
18.26
18.26
20,812
-0.17(-0.95%)
Jun 29, 2009
17.94
18.95
17.94
18.44
89,925
+0.43(+2.38%)
Jun 26, 2009
17.79
19.04
17.49
18.01
1,450,855
+0.23(+1.28%)
Jun 25, 2009
17.65
17.81
17.00
17.78
58,082
+0.08(+0.45%)
Jun 24, 2009
17.15
17.70
17.00
17.70
15,258
+0.16(+0.92%)
Jun 23, 2009
17.42
17.61
17.31
17.54
13,656
+0.09(+0.54%)
Jun 22, 2009
17.73
17.77
16.94
17.45
27,851
-0.33(-1.85%)
Jun 19, 2009
17.95
17.95
17.04
17.77
18,061
-0.17(-0.97%)
Jun 18, 2009
17.43
18.02
17.43
17.95
4,718
+0.00(+0.00%)
Jun 17, 2009
17.63
17.95
17.09
17.95
10,730
+0.31(+1.75%)
Jun 16, 2009
17.65
17.65
16.83
17.64
2,715
-0.06(-0.34%)
Jun 15, 2009
17.73
17.76
16.59
17.70
13,212
-0.09(-0.53%)
Jun 12, 2009
18.12
18.12
17.28
17.79
15,241
-0.32(-1.78%)
Jun 11, 2009
18.12
18.12
18.10
18.12
9,389
+0.00(+0.00%)
Jun 10, 2009
18.12
18.32
18.10
18.12
7,451
+0.00(+0.00%)
Jun 09, 2009
17.46
18.12
16.89
18.12
7,000
+0.00(+0.00%)
Jun 08, 2009
17.95
18.12
17.61
18.12
4,916
+0.17(+0.93%)
Jun 05, 2009
17.78
17.95
16.77
17.95
3,973
+0.17(+0.94%)
Jun 04, 2009
17.67
17.78
17.44
17.78
1,639
+0.34(+1.92%)
Jun 03, 2009
17.44
17.48
17.34
17.45
4,260
+0.50(+2.97%)
Jun 01, 2009
16.94
16.94
16.94
16.94
2,980
-0.07(-0.39%)
May 29, 2009
17.11
17.11
17.01
17.01
605
-0.14(-0.82%)
May 28, 2009
16.94
17.15
16.94
17.15
1,192
-0.40(-2.26%)
May 27, 2009
17.95
18.12
17.47
17.55
3,278
-0.79(-4.28%)
May 26, 2009
19.28
19.28
17.65
18.33
21,242
+0.39(+2.17%)
May 22, 2009
17.87
19.01
17.39
17.94
22,206
-0.15(-0.83%)
May 21, 2009
17.28
18.51
17.28
18.09
27,245
+0.65(+3.71%)
May 20, 2009
16.69
18.07
16.69
17.45
12,602
+1.17(+7.22%)
May 19, 2009
15.30
16.30
14.93
16.27
15,724
+0.84(+5.43%)
May 18, 2009
14.99
15.43
14.99
15.43
745
+0.67(+4.55%)
May 15, 2009
14.76
14.76
14.76
14.76
298
+0.04(+0.27%)
May 14, 2009
14.43
14.72
14.43
14.72
298
+0.06(+0.41%)
May 13, 2009
13.67
14.66
13.67
14.66
603
+0.03(+0.23%)
May 12, 2009
14.36
14.63
13.55
14.63
1,761
+0.27(+1.87%)
May 11, 2009
14.36
14.36
13.55
14.36
1,043
-0.07(-0.47%)
May 08, 2009
13.92
14.59
13.92
14.43
2,168
+0.67(+4.88%)
May 07, 2009
13.62
13.82
13.62
13.76
2,310
-0.07(-0.48%)
May 05, 2009
13.82
13.82
13.82
13.82
0
+0.06(+0.44%)
May 04, 2009
13.76
13.76
13.76
13.76
149
-0.07(-0.53%)
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
.