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
)
97.98
-1.62 (-1.63%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2022
82.46
83.11
78.04
82.66
311,975
-0.94(-1.12%)
May 27, 2022
83.02
83.89
81.82
83.60
70,720
+0.93(+1.12%)
May 26, 2022
80.64
83.77
79.21
82.67
95,382
+2.69(+3.36%)
May 25, 2022
75.60
81.23
75.60
79.98
136,720
+3.65(+4.78%)
May 24, 2022
80.06
80.06
73.66
76.33
234,564
-5.10(-6.26%)
May 23, 2022
80.83
82.74
78.07
81.43
151,147
+0.80(+0.99%)
May 20, 2022
85.33
85.67
77.45
80.63
203,756
-2.45(-2.95%)
May 19, 2022
84.05
86.25
82.01
83.08
134,342
-0.96(-1.14%)
May 18, 2022
91.22
93.72
81.39
84.04
271,186
-6.75(-7.43%)
May 17, 2022
89.75
91.61
88.22
90.79
157,929
+3.67(+4.21%)
May 16, 2022
88.50
88.67
85.34
87.12
130,720
-2.30(-2.57%)
May 13, 2022
86.27
91.30
86.27
89.42
148,398
+3.88(+4.54%)
May 12, 2022
82.15
87.94
80.77
85.54
175,896
+1.87(+2.23%)
May 11, 2022
89.95
90.57
82.92
83.67
138,218
-5.49(-6.16%)
May 10, 2022
92.29
94.00
86.44
89.16
212,586
-2.44(-2.66%)
May 09, 2022
95.78
98.50
90.69
91.60
223,651
-5.23(-5.40%)
May 06, 2022
97.60
97.79
93.69
96.83
179,487
-1.08(-1.10%)
May 05, 2022
98.39
100.01
94.34
97.91
359,093
-0.48(-0.49%)
May 04, 2022
83.00
98.75
83.00
98.39
611,386
+21.83(+28.51%)
May 03, 2022
70.14
76.69
69.97
76.56
268,274
+6.11(+8.67%)
May 02, 2022
66.00
70.62
65.69
70.45
176,033
+3.78(+5.67%)
Apr 29, 2022
68.33
70.43
66.00
66.67
141,219
-2.39(-3.46%)
Apr 28, 2022
66.80
70.24
65.05
69.06
102,959
+2.17(+3.24%)
Apr 27, 2022
65.11
68.07
64.47
66.89
85,899
+1.78(+2.73%)
Apr 26, 2022
68.30
69.36
64.97
65.11
105,021
-4.22(-6.09%)
Apr 25, 2022
65.30
69.33
64.90
69.33
214,171
+2.69(+4.04%)
Apr 22, 2022
67.38
69.35
65.99
66.64
93,064
-1.40(-2.06%)
Apr 21, 2022
72.31
72.96
67.28
68.04
105,401
-3.37(-4.72%)
Apr 20, 2022
69.81
71.95
68.47
71.41
166,384
+2.78(+4.05%)
Apr 19, 2022
65.22
68.81
65.22
68.63
100,075
+3.62(+5.57%)
Apr 18, 2022
62.91
65.91
62.38
65.01
105,857
+1.50(+2.36%)
Apr 14, 2022
66.15
66.15
62.61
63.51
135,993
-2.19(-3.33%)
Apr 13, 2022
63.00
67.32
63.00
65.70
149,431
+2.78(+4.42%)
Apr 12, 2022
63.86
68.16
62.19
62.92
155,006
-0.26(-0.41%)
Apr 11, 2022
61.17
64.80
61.17
63.18
139,286
+1.16(+1.87%)
Apr 08, 2022
62.00
64.88
60.57
62.02
178,976
+0.13(+0.21%)
Apr 07, 2022
60.63
63.43
58.40
61.89
278,498
+1.48(+2.45%)
Apr 06, 2022
66.47
66.73
60.13
60.41
416,863
-6.89(-10.24%)
Apr 05, 2022
69.91
71.60
66.71
67.30
225,027
-2.30(-3.30%)
Apr 04, 2022
71.65
71.71
68.66
69.60
159,035
-2.07(-2.89%)
Apr 01, 2022
72.61
74.35
69.85
71.67
123,355
-0.21(-0.29%)
Mar 31, 2022
74.65
75.31
71.28
71.88
153,117
-2.71(-3.63%)
Mar 30, 2022
77.68
78.83
74.03
74.59
149,909
-3.72(-4.75%)
Mar 29, 2022
80.88
82.90
77.85
78.31
144,653
-0.65(-0.82%)
Mar 28, 2022
79.46
80.16
76.16
78.96
118,440
-0.59(-0.74%)
Mar 25, 2022
79.58
80.85
76.62
79.55
183,372
-0.12(-0.15%)
Mar 24, 2022
85.18
85.18
78.50
79.67
357,931
-5.11(-6.03%)
Mar 23, 2022
91.09
91.09
84.70
84.78
126,055
-6.32(-6.94%)
Mar 22, 2022
92.32
95.24
90.40
91.10
100,196
-0.67(-0.73%)
Mar 21, 2022
93.24
95.55
90.02
91.77
105,207
-1.47(-1.58%)
Mar 18, 2022
91.79
93.81
90.36
93.24
157,203
+0.65(+0.70%)
Mar 17, 2022
90.74
92.75
89.61
92.59
99,340
+1.77(+1.95%)
Mar 16, 2022
88.75
92.04
86.72
90.82
111,358
+2.79(+3.17%)
Mar 15, 2022
82.89
88.57
81.50
88.03
139,110
+6.25(+7.64%)
Mar 14, 2022
88.32
88.93
81.07
81.78
136,693
-6.54(-7.40%)
Mar 11, 2022
91.73
93.59
87.78
88.32
104,812
-2.50(-2.75%)
Mar 10, 2022
86.59
91.22
86.12
90.82
113,974
+1.53(+1.71%)
Mar 09, 2022
88.37
89.98
87.90
89.29
151,045
+4.14(+4.86%)
Mar 08, 2022
84.44
88.53
84.30
85.15
165,384
+0.76(+0.90%)
Mar 07, 2022
89.50
90.11
83.41
84.39
141,342
-4.65(-5.22%)
Mar 04, 2022
89.16
90.27
86.37
89.04
98,235
-1.09(-1.21%)
Mar 03, 2022
93.00
93.36
89.36
90.13
102,455
-2.65(-2.86%)
Mar 02, 2022
87.75
93.41
87.75
92.78
171,561
+5.38(+6.16%)
Mar 01, 2022
89.38
90.00
85.89
87.40
112,751
-1.98(-2.22%)
Feb 28, 2022
87.98
90.43
86.44
89.38
138,059
+2.03(+2.32%)
Feb 25, 2022
85.89
87.59
83.15
87.35
181,626
+0.96(+1.11%)
Feb 24, 2022
73.91
86.73
72.35
86.39
249,602
+11.04(+14.65%)
Feb 23, 2022
89.00
94.50
75.21
75.35
553,998
-8.31(-9.93%)
Feb 22, 2022
84.72
85.20
80.72
83.66
237,365
-2.05(-2.39%)
Feb 18, 2022
85.71
0
-1.88(-2.15%)
Feb 17, 2022
88.62
89.94
86.70
87.59
129,902
-1.07(-1.21%)
Feb 16, 2022
87.12
89.79
86.35
88.66
149,511
+1.54(+1.77%)
Feb 15, 2022
81.40
87.44
81.40
87.12
156,056
+6.75(+8.40%)
Feb 14, 2022
79.45
81.84
79.21
80.37
117,309
+1.27(+1.61%)
Feb 11, 2022
79.15
82.44
77.80
79.10
191,139
-0.06(-0.08%)
Feb 10, 2022
76.52
80.49
76.52
79.16
163,287
+1.26(+1.62%)
Feb 09, 2022
78.15
79.47
77.01
77.90
56,320
+1.10(+1.43%)
Feb 08, 2022
71.50
77.05
70.88
76.80
112,479
+5.37(+7.52%)
Feb 07, 2022
70.35
72.47
69.71
71.43
55,700
+1.12(+1.59%)
Feb 04, 2022
73.03
75.17
69.93
70.31
116,913
-3.41(-4.63%)
Feb 03, 2022
73.85
72.78
73.72
62,699
-1.35(-1.80%)
Feb 02, 2022
74.87
76.48
72.15
75.07
72,867
+0.29(+0.39%)
Feb 01, 2022
72.68
74.90
70.51
74.78
100,854
+3.14(+4.38%)
Jan 31, 2022
70.06
71.67
68.59
71.64
92,186
+1.22(+1.73%)
Jan 28, 2022
68.64
70.56
66.11
70.42
97,413
+2.08(+3.04%)
Jan 27, 2022
71.86
72.65
68.26
68.34
107,953
-2.45(-3.46%)
Jan 26, 2022
73.41
75.54
70.37
70.79
119,193
-0.49(-0.69%)
Jan 25, 2022
71.26
72.89
69.01
71.28
100,216
-2.10(-2.86%)
Jan 24, 2022
66.33
73.63
65.00
73.38
206,313
+4.78(+6.97%)
Jan 21, 2022
71.50
73.24
68.56
68.60
239,927
-4.05(-5.57%)
Jan 20, 2022
76.00
78.02
72.35
72.65
137,883
-2.84(-3.76%)
Jan 19, 2022
76.69
77.45
74.10
75.49
147,603
-0.78(-1.02%)
Jan 18, 2022
80.08
80.35
76.04
76.27
125,954
-5.65(-6.90%)
Jan 14, 2022
81.92
0
-1.92(-2.29%)
Jan 13, 2022
84.74
86.48
83.15
83.84
116,889
-0.26(-0.31%)
Jan 12, 2022
85.25
86.52
83.15
84.10
147,208
-0.33(-0.39%)
Jan 11, 2022
81.55
84.78
78.89
84.43
181,450
+2.88(+3.53%)
Jan 10, 2022
80.00
81.64
76.85
81.55
230,253
+0.54(+0.67%)
Jan 07, 2022
87.81
89.23
81.00
81.01
153,129
-6.80(-7.74%)
Jan 06, 2022
86.00
88.41
82.05
87.81
126,282
+1.09(+1.26%)
Jan 05, 2022
92.08
92.76
86.40
86.72
110,480
-5.37(-5.83%)
Jan 04, 2022
91.56
92.83
89.24
92.09
121,165
+1.01(+1.11%)
Jan 03, 2022
96.63
96.63
90.54
91.08
165,553
-4.68(-4.89%)
Dec 31, 2021
91.59
96.57
91.30
95.76
116,908
+4.12(+4.50%)
Dec 30, 2021
94.53
94.89
91.22
91.64
100,865
-2.93(-3.10%)
Dec 29, 2021
91.07
94.86
91.03
94.57
138,841
+3.56(+3.91%)
Dec 28, 2021
90.25
92.00
89.54
91.01
58,674
+0.84(+0.93%)
Dec 27, 2021
87.68
90.31
87.11
90.17
198,092
+3.03(+3.48%)
Dec 23, 2021
84.38
87.45
84.38
87.14
80,348
+2.81(+3.33%)
Dec 22, 2021
81.89
85.16
81.00
84.33
85,076
+2.61(+3.19%)
Dec 21, 2021
80.63
82.78
80.50
81.72
71,713
+2.76(+3.50%)
Dec 20, 2021
78.30
79.37
74.19
78.96
167,606
-1.31(-1.63%)
Dec 17, 2021
80.89
83.00
78.94
80.27
185,406
-0.43(-0.53%)
Dec 16, 2021
83.51
83.56
79.43
80.70
124,700
-2.03(-2.45%)
Dec 15, 2021
79.00
82.98
77.18
82.73
118,291
+3.70(+4.68%)
Dec 14, 2021
80.24
80.74
77.53
79.03
134,205
-1.59(-1.97%)
Dec 13, 2021
83.52
85.80
80.60
80.62
199,048
-2.90(-3.47%)
Dec 10, 2021
83.89
85.25
82.59
83.52
153,572
+0.47(+0.57%)
Dec 09, 2021
80.95
83.79
80.63
83.05
100,591
+1.81(+2.23%)
Dec 08, 2021
80.95
82.00
79.43
81.24
76,207
+0.96(+1.20%)
Dec 07, 2021
82.50
83.86
79.82
80.28
135,920
-0.49(-0.61%)
Dec 06, 2021
79.03
83.12
76.87
80.77
175,000
+2.55(+3.26%)
Dec 03, 2021
78.91
81.31
77.44
78.22
295,128
-0.41(-0.52%)
Dec 02, 2021
71.34
79.48
70.17
78.63
260,251
+7.58(+10.67%)
Dec 01, 2021
72.00
73.72
70.58
71.05
211,990
+0.51(+0.72%)
Nov 30, 2021
70.34
71.28
69.05
70.54
108,739
-0.88(-1.23%)
Nov 29, 2021
71.33
71.72
68.11
71.42
106,156
+1.31(+1.87%)
Nov 26, 2021
72.42
72.50
68.65
70.11
68,447
-4.22(-5.68%)
Nov 24, 2021
74.43
75.60
74.09
74.33
59,539
-1.33(-1.76%)
Nov 23, 2021
73.23
75.73
72.67
75.66
101,118
+2.11(+2.87%)
Nov 22, 2021
74.94
76.87
73.54
73.55
105,411
-0.13(-0.18%)
Nov 19, 2021
74.13
75.99
73.62
73.68
149,085
-1.57(-2.09%)
Nov 18, 2021
75.62
75.42
74.56
75.25
102,636
-0.02(-0.03%)
Nov 17, 2021
73.61
75.71
73.61
75.27
108,094
+0.66(+0.88%)
Nov 16, 2021
72.61
74.73
72.35
74.61
106,289
+2.05(+2.83%)
Nov 15, 2021
73.44
74.29
72.41
72.56
109,880
-0.55(-0.75%)
Nov 12, 2021
72.61
74.53
71.88
73.11
105,198
+0.50(+0.69%)
Nov 11, 2021
68.48
72.66
67.47
72.61
175,548
+4.65(+6.84%)
Nov 10, 2021
69.79
67.96
163,592
-2.00(-2.86%)
Nov 09, 2021
68.57
71.10
68.00
69.96
189,694
+1.17(+1.70%)
Nov 08, 2021
70.00
72.09
67.76
68.79
217,867
-0.58(-0.84%)
Nov 05, 2021
66.73
69.50
65.39
69.37
310,451
+4.13(+6.33%)
Nov 04, 2021
62.54
67.65
62.24
65.24
536,749
+3.77(+6.13%)
Nov 03, 2021
52.59
61.66
52.50
61.47
881,887
+14.71(+31.46%)
Nov 02, 2021
50.30
50.30
45.86
46.76
395,648
-2.99(-6.01%)
Nov 01, 2021
48.13
50.40
47.63
49.75
118,147
+2.12(+4.45%)
Oct 29, 2021
47.92
48.38
46.72
47.63
151,592
-0.20(-0.42%)
Oct 28, 2021
47.32
48.83
47.32
47.83
105,935
+0.80(+1.70%)
Oct 27, 2021
49.00
49.25
46.98
47.03
132,693
-2.09(-4.25%)
Oct 26, 2021
51.92
49.02
49.12
91,838
-2.69(-5.19%)
Oct 25, 2021
49.45
52.46
49.45
51.81
150,321
+2.45(+4.96%)
Oct 22, 2021
50.05
50.08
48.80
49.36
110,062
-0.49(-0.98%)
Oct 21, 2021
50.24
51.25
49.38
49.85
95,605
-0.35(-0.70%)
Oct 20, 2021
48.95
50.37
48.00
50.20
188,560
+1.22(+2.49%)
Oct 19, 2021
52.52
52.74
48.73
48.98
173,968
-3.11(-5.97%)
Oct 18, 2021
51.00
52.28
50.13
52.09
88,860
+0.70(+1.36%)
Oct 15, 2021
52.94
53.73
51.16
51.39
261,829
-0.51(-0.98%)
Oct 14, 2021
52.05
53.44
51.14
51.90
227,322
+0.38(+0.74%)
Oct 13, 2021
51.14
52.88
50.81
51.52
97,782
+0.70(+1.38%)
Oct 12, 2021
51.31
53.38
50.75
50.82
200,751
-0.55(-1.07%)
Oct 11, 2021
49.33
52.39
48.35
51.37
176,926
+1.21(+2.41%)
Oct 08, 2021
50.25
50.62
49.40
50.16
86,579
-0.02(-0.04%)
Oct 07, 2021
48.76
50.74
48.21
50.18
133,792
+2.08(+4.32%)
Oct 06, 2021
47.94
48.43
46.45
48.10
157,932
-0.33(-0.68%)
Oct 05, 2021
48.85
49.50
48.15
48.43
86,957
-0.36(-0.74%)
Oct 04, 2021
49.89
51.13
48.19
48.79
112,722
-1.15(-2.30%)
Oct 01, 2021
49.08
50.37
48.21
49.94
131,018
+1.06(+2.17%)
Sep 30, 2021
51.94
51.94
48.68
48.88
153,336
-2.65(-5.14%)
Sep 29, 2021
51.47
51.67
50.37
51.53
73,837
+0.20(+0.39%)
Sep 28, 2021
51.70
52.59
50.67
51.33
126,158
-0.42(-0.81%)
Sep 27, 2021
50.66
52.12
50.29
51.75
115,752
+1.17(+2.31%)
Sep 24, 2021
51.90
52.53
50.50
50.58
76,598
-1.07(-2.07%)
Sep 23, 2021
50.82
52.15
50.73
51.65
99,033
+1.53(+3.05%)
Sep 22, 2021
49.68
51.23
49.17
50.12
137,099
+0.98(+1.99%)
Sep 21, 2021
49.84
50.76
47.96
49.14
124,046
-0.12(-0.24%)
Sep 20, 2021
47.49
49.36
46.93
49.26
189,034
-0.78(-1.56%)
Sep 17, 2021
49.92
50.76
48.75
50.04
183,724
-0.28(-0.56%)
Sep 16, 2021
50.74
51.67
50.12
50.32
99,456
-0.40(-0.79%)
Sep 15, 2021
50.70
51.50
49.23
50.72
191,569
-0.44(-0.86%)
Sep 14, 2021
53.91
54.00
50.67
51.16
331,539
-2.81(-5.21%)
Sep 13, 2021
54.29
54.96
53.04
53.97
167,754
-0.05(-0.09%)
Sep 10, 2021
54.84
57.16
53.91
54.02
180,209
-0.21(-0.39%)
Sep 09, 2021
54.13
55.95
53.99
54.23
134,759
-0.33(-0.60%)
Sep 08, 2021
55.79
56.08
53.85
54.56
181,247
-1.75(-3.11%)
Sep 07, 2021
58.70
60.43
56.20
56.31
187,084
-2.36(-4.02%)
Sep 03, 2021
57.41
58.79
56.38
58.67
149,058
+0.97(+1.68%)
Sep 02, 2021
57.30
58.71
57.26
57.70
75,683
+0.19(+0.33%)
Sep 01, 2021
57.93
57.96
55.90
57.51
141,029
-0.05(-0.09%)
Aug 31, 2021
59.36
59.36
57.39
57.56
206,614
-2.11(-3.54%)
Aug 30, 2021
63.03
63.03
59.39
59.67
196,040
-3.01(-4.80%)
Aug 27, 2021
61.09
62.98
60.61
62.68
130,276
+1.25(+2.03%)
Aug 26, 2021
61.95
63.03
60.67
61.43
110,249
-0.36(-0.58%)
Aug 25, 2021
63.93
64.79
60.44
61.79
357,432
-1.36(-2.15%)
Aug 24, 2021
56.49
63.69
56.49
63.15
580,832
+7.93(+14.36%)
Aug 23, 2021
54.37
56.49
54.37
55.22
160,668
+1.93(+3.62%)
Aug 20, 2021
53.60
55.47
53.11
53.29
229,982
-1.00(-1.84%)
Aug 19, 2021
53.95
55.29
52.84
54.29
171,355
-0.60(-1.09%)
Aug 18, 2021
55.52
58.18
54.84
54.89
213,524
-0.46(-0.83%)
Aug 17, 2021
56.53
57.51
52.63
55.35
331,652
-2.26(-3.92%)
Aug 16, 2021
57.77
59.43
56.01
57.61
158,725
-0.66(-1.13%)
Aug 13, 2021
59.88
60.82
58.06
58.27
182,840
-1.83(-3.04%)
Aug 12, 2021
59.06
60.15
57.80
60.10
166,372
+1.01(+1.71%)
Aug 11, 2021
58.33
59.29
56.98
59.09
316,579
+1.32(+2.28%)
Aug 10, 2021
57.07
58.75
55.33
57.77
190,418
+0.77(+1.35%)
Aug 09, 2021
57.34
59.41
56.40
57.00
344,866
-0.33(-0.58%)
Aug 06, 2021
54.57
57.57
52.45
57.33
483,998
+3.66(+6.82%)
Aug 05, 2021
48.98
55.16
48.88
53.67
565,934
+6.04(+12.68%)
Aug 04, 2021
48.78
52.15
46.05
47.63
604,017
+3.54(+8.03%)
Aug 03, 2021
42.14
44.49
41.02
44.09
304,001
+2.26(+5.40%)
Aug 02, 2021
43.13
44.29
41.42
41.83
305,836
-1.13(-2.63%)
Jul 30, 2021
41.45
43.50
41.45
42.96
271,825
+0.83(+1.97%)
Jul 29, 2021
39.41
42.38
39.36
42.13
213,107
+3.13(+8.03%)
Jul 28, 2021
39.80
40.28
38.95
39.00
161,564
-0.55(-1.39%)
Jul 27, 2021
39.40
40.66
38.79
39.55
127,613
-0.26(-0.65%)
Jul 26, 2021
40.95
41.39
38.86
39.81
162,355
-1.04(-2.55%)
Jul 23, 2021
41.10
41.10
39.50
40.85
164,651
+0.09(+0.22%)
Jul 22, 2021
41.91
41.91
40.50
40.76
138,423
-1.53(-3.62%)
Jul 21, 2021
39.16
42.36
39.02
42.29
208,300
+3.84(+9.99%)
Jul 20, 2021
37.31
38.82
36.54
38.45
219,399
+1.06(+2.83%)
Jul 19, 2021
35.60
37.83
35.00
37.39
298,270
+0.09(+0.24%)
Jul 16, 2021
39.85
39.85
37.23
37.30
185,834
-2.09(-5.31%)
Jul 15, 2021
38.81
39.90
38.26
39.39
241,337
+0.26(+0.66%)
Jul 14, 2021
42.49
43.12
39.03
39.13
234,365
-2.82(-6.72%)
Jul 13, 2021
45.79
46.00
41.79
41.95
270,934
-4.04(-8.78%)
Jul 12, 2021
44.98
46.07
44.43
45.99
92,967
+0.79(+1.75%)
Jul 09, 2021
44.80
46.25
44.52
45.20
108,475
+1.07(+2.42%)
Jul 08, 2021
43.44
45.17
42.20
44.13
162,116
-0.96(-2.13%)
Jul 07, 2021
43.56
45.23
43.25
45.09
218,980
+1.03(+2.34%)
Jul 06, 2021
46.76
46.94
44.00
44.06
200,234
-2.45(-5.27%)
Jul 02, 2021
48.79
49.02
46.03
46.51
208,019
-2.41(-4.93%)
Jul 01, 2021
50.85
51.47
48.54
48.92
290,344
-1.36(-2.70%)
Jun 30, 2021
48.25
50.46
47.33
50.28
288,611
+2.09(+4.34%)
Jun 29, 2021
47.60
48.86
47.23
48.19
236,820
+0.97(+2.05%)
Jun 28, 2021
46.56
47.81
45.25
47.22
241,551
+1.00(+2.16%)
Jun 25, 2021
47.24
48.59
45.63
46.22
1,300,077
-0.58(-1.24%)
Jun 24, 2021
45.92
47.51
45.50
46.80
167,482
+1.25(+2.74%)
Jun 23, 2021
46.50
47.25
45.38
45.55
196,098
-0.46(-1.00%)
Jun 22, 2021
45.01
46.22
45.00
46.01
218,517
+0.97(+2.15%)
Jun 21, 2021
42.42
45.40
42.00
45.04
288,420
+2.71(+6.40%)
Jun 18, 2021
42.10
43.49
41.55
42.33
211,724
+0.08(+0.19%)
Jun 17, 2021
42.49
43.14
41.01
42.25
202,257
-0.18(-0.42%)
Jun 16, 2021
42.44
42.90
40.37
42.43
227,278
-0.09(-0.21%)
Jun 15, 2021
41.24
43.00
41.01
42.52
248,544
+1.31(+3.18%)
Jun 14, 2021
42.22
42.73
41.01
41.21
162,601
-0.75(-1.79%)
Jun 11, 2021
41.97
43.00
41.74
41.96
177,384
+0.07(+0.17%)
Jun 10, 2021
44.28
44.39
41.84
41.89
292,248
-1.92(-4.38%)
Jun 09, 2021
44.50
45.50
43.02
43.81
331,421
-0.65(-1.46%)
Jun 08, 2021
45.20
46.04
43.20
44.46
406,439
-0.50(-1.11%)
Jun 07, 2021
45.15
46.50
44.55
44.96
401,794
-0.17(-0.38%)
Jun 04, 2021
48.23
48.46
45.03
45.13
415,722
-2.36(-4.97%)
Jun 03, 2021
48.40
49.62
47.35
47.49
217,033
-1.20(-2.46%)
Jun 02, 2021
52.33
52.70
48.30
48.69
318,499
-3.50(-6.71%)
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
.