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
Bj's Restaurants Inc
(NQ:
BJRI
)
35.04
-0.12 (-0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2015
45.07
45.47
44.53
44.56
308,592
-0.17(-0.37%)
Nov 27, 2015
44.89
45.13
44.58
44.73
79,617
-0.16(-0.35%)
Nov 25, 2015
44.02
44.89
44.89
44.89
200,202
+1.06(+2.42%)
Nov 24, 2015
43.04
43.91
42.85
43.82
136,557
+0.37(+0.85%)
Nov 23, 2015
42.32
43.61
42.32
43.45
206,166
+0.75(+1.75%)
Nov 20, 2015
42.70
43.44
42.53
42.71
284,901
+0.29(+0.69%)
Nov 19, 2015
41.82
42.78
41.70
42.41
297,873
+0.74(+1.77%)
Nov 18, 2015
41.78
42.27
41.11
41.67
235,181
+0.21(+0.52%)
Nov 17, 2015
42.12
42.62
41.28
41.46
232,499
-0.69(-1.64%)
Nov 16, 2015
41.19
42.28
41.02
42.15
242,166
+0.83(+2.00%)
Nov 13, 2015
42.57
42.74
41.05
41.32
247,204
-1.12(-2.64%)
Nov 12, 2015
42.49
42.84
42.06
42.44
206,805
-0.36(-0.84%)
Nov 11, 2015
42.59
43.11
42.14
42.80
137,997
+0.20(+0.48%)
Nov 10, 2015
42.10
42.92
42.01
42.60
170,158
+0.54(+1.27%)
Nov 09, 2015
43.06
43.29
41.93
42.06
184,897
-0.99(-2.31%)
Nov 06, 2015
42.60
43.33
42.37
43.06
183,812
+0.30(+0.71%)
Nov 05, 2015
43.30
43.61
42.53
42.75
154,317
-0.41(-0.95%)
Nov 04, 2015
43.98
44.23
42.68
43.16
290,090
-0.81(-1.84%)
Nov 03, 2015
43.51
44.10
43.01
43.97
402,787
+0.75(+1.73%)
Nov 02, 2015
41.78
43.47
41.78
43.22
449,062
+1.45(+3.47%)
Oct 30, 2015
41.82
42.62
41.50
41.77
288,540
-0.01(-0.02%)
Oct 29, 2015
42.82
42.93
41.45
41.78
226,191
-1.67(-3.85%)
Oct 28, 2015
43.04
43.52
42.65
43.45
402,442
+0.49(+1.13%)
Oct 27, 2015
44.16
44.39
42.60
42.97
423,025
-1.18(-2.67%)
Oct 26, 2015
45.38
46.02
43.98
44.15
566,585
-1.45(-3.18%)
Oct 23, 2015
44.76
46.66
44.76
45.60
2,098,147
+4.74(+11.60%)
Oct 22, 2015
40.57
41.23
39.77
40.86
1,422,302
+0.54(+1.35%)
Oct 21, 2015
40.62
40.92
39.24
40.31
594,939
-0.53(-1.29%)
Oct 20, 2015
40.22
40.92
39.81
40.84
519,927
+0.36(+0.89%)
Oct 19, 2015
40.89
41.23
40.21
40.48
536,608
-0.35(-0.86%)
Oct 16, 2015
41.13
41.26
40.58
40.83
237,061
-0.31(-0.76%)
Oct 15, 2015
40.97
41.25
40.22
41.14
320,501
+0.40(+0.98%)
Oct 14, 2015
41.11
41.27
40.55
40.74
199,620
-0.24(-0.59%)
Oct 13, 2015
41.24
41.72
40.66
40.98
252,152
-0.18(-0.43%)
Oct 12, 2015
41.32
41.44
40.92
41.16
282,146
-0.08(-0.19%)
Oct 09, 2015
41.46
41.76
40.87
41.24
204,814
-0.37(-0.89%)
Oct 08, 2015
42.04
42.35
41.37
41.61
180,982
-0.41(-0.97%)
Oct 07, 2015
41.49
42.21
41.16
42.01
228,975
+0.35(+0.84%)
Oct 06, 2015
42.56
42.86
41.55
41.66
215,161
-0.93(-2.19%)
Oct 05, 2015
41.47
42.65
41.37
42.60
234,958
+1.14(+2.75%)
Oct 02, 2015
40.78
41.55
40.51
41.46
230,567
+0.47(+1.14%)
Oct 01, 2015
41.57
41.93
40.59
40.99
247,558
-0.88(-2.09%)
Sep 30, 2015
41.51
41.95
40.91
41.87
241,728
+0.82(+1.99%)
Sep 29, 2015
40.93
41.38
40.38
41.05
362,013
+0.05(+0.12%)
Sep 28, 2015
42.07
42.16
40.83
41.00
266,412
-1.03(-2.45%)
Sep 25, 2015
42.89
43.32
41.99
42.03
276,705
-0.69(-1.62%)
Sep 24, 2015
43.41
43.79
41.72
42.73
502,891
-1.03(-2.36%)
Sep 23, 2015
43.63
44.09
43.29
43.76
132,642
+0.04(+0.09%)
Sep 22, 2015
43.30
43.94
43.10
43.72
339,186
+0.16(+0.36%)
Sep 21, 2015
43.33
43.68
42.65
43.56
231,064
+0.56(+1.31%)
Sep 18, 2015
43.83
44.51
42.82
43.00
404,412
-1.33(-3.01%)
Sep 17, 2015
43.59
45.20
43.51
44.33
253,928
+0.46(+1.04%)
Sep 16, 2015
43.82
44.46
43.32
43.87
299,062
+0.90(+2.11%)
Sep 15, 2015
43.00
43.49
42.38
42.97
175,148
-0.12(-0.27%)
Sep 14, 2015
43.81
43.81
42.97
43.09
143,817
-0.58(-1.34%)
Sep 11, 2015
43.73
43.89
42.89
43.67
146,646
-0.16(-0.36%)
Sep 10, 2015
44.17
44.57
43.70
43.82
267,078
-0.39(-0.88%)
Sep 09, 2015
44.84
44.84
44.09
44.21
210,012
-0.34(-0.76%)
Sep 08, 2015
44.00
44.69
43.35
44.55
343,597
+1.15(+2.65%)
Sep 04, 2015
42.58
43.41
43.41
43.41
244,909
+0.27(+0.63%)
Sep 03, 2015
42.77
43.64
42.75
43.13
280,133
+0.53(+1.23%)
Sep 02, 2015
42.06
42.66
41.66
42.61
275,825
+0.56(+1.34%)
Sep 01, 2015
41.64
42.75
41.60
42.04
266,846
+0.21(+0.51%)
Aug 31, 2015
42.98
43.27
41.72
41.83
229,822
-1.24(-2.87%)
Aug 28, 2015
43.22
43.25
42.62
43.07
266,907
-0.13(-0.29%)
Aug 27, 2015
43.06
43.49
42.69
43.19
348,077
+0.32(+0.75%)
Aug 26, 2015
43.36
43.36
41.75
42.87
425,776
+0.51(+1.19%)
Aug 25, 2015
42.99
43.68
41.86
42.37
376,711
-0.37(-0.87%)
Aug 24, 2015
41.63
43.53
40.23
42.73
558,368
-0.77(-1.77%)
Aug 21, 2015
43.88
44.30
43.36
43.50
359,787
-1.00(-2.25%)
Aug 20, 2015
45.31
45.62
44.46
44.51
264,497
-0.95(-2.10%)
Aug 19, 2015
45.00
45.93
44.93
45.46
218,223
+0.32(+0.71%)
Aug 18, 2015
45.72
46.31
44.81
45.14
279,933
-0.21(-0.47%)
Aug 17, 2015
45.00
45.55
44.75
45.35
254,928
+0.42(+0.93%)
Aug 14, 2015
44.88
45.56
44.86
44.93
310,770
-0.12(-0.26%)
Aug 13, 2015
45.95
46.02
44.84
45.05
438,042
-0.78(-1.70%)
Aug 12, 2015
44.78
46.12
44.78
45.83
535,287
+0.70(+1.55%)
Aug 11, 2015
46.01
46.46
44.93
45.13
582,115
-1.00(-2.17%)
Aug 10, 2015
47.19
47.88
45.97
46.13
460,529
-1.47(-3.09%)
Aug 07, 2015
47.60
48.08
46.97
47.60
587,873
-0.03(-0.06%)
Aug 06, 2015
50.34
50.78
47.40
47.63
756,550
-2.41(-4.82%)
Aug 05, 2015
49.62
50.51
49.28
50.04
663,515
-0.39(-0.77%)
Aug 04, 2015
49.82
50.96
49.82
50.43
318,576
+0.41(+0.82%)
Aug 03, 2015
50.33
50.68
49.73
50.02
246,239
-0.15(-0.29%)
Jul 31, 2015
50.21
50.56
49.70
50.17
353,724
+0.03(+0.06%)
Jul 30, 2015
49.38
50.65
49.11
50.14
435,433
+0.44(+0.88%)
Jul 29, 2015
48.56
50.09
48.56
49.70
541,472
+0.77(+1.57%)
Jul 28, 2015
49.06
49.06
47.99
48.93
335,315
+0.15(+0.30%)
Jul 27, 2015
48.70
49.83
48.36
48.79
462,253
+0.24(+0.50%)
Jul 24, 2015
46.72
49.80
46.01
48.54
1,175,637
+0.09(+0.18%)
Jul 23, 2015
48.99
49.31
48.13
48.46
858,577
-0.54(-1.09%)
Jul 22, 2015
48.36
49.02
47.92
48.99
526,015
+0.72(+1.49%)
Jul 21, 2015
48.13
48.48
47.62
48.27
303,520
+0.33(+0.69%)
Jul 20, 2015
47.39
48.49
47.09
47.94
431,438
+0.77(+1.63%)
Jul 17, 2015
47.55
47.90
47.02
47.17
273,202
-0.51(-1.06%)
Jul 16, 2015
47.77
48.09
47.21
47.68
381,542
-0.23(-0.49%)
Jul 15, 2015
48.51
48.51
47.51
47.91
348,250
-0.22(-0.46%)
Jul 14, 2015
48.44
48.66
47.98
48.13
303,995
-0.23(-0.48%)
Jul 13, 2015
48.63
48.88
48.04
48.37
302,145
+0.20(+0.42%)
Jul 10, 2015
49.43
49.43
47.78
48.16
505,654
-1.17(-2.37%)
Jul 09, 2015
48.81
49.37
48.20
49.33
374,111
+0.96(+1.99%)
Jul 08, 2015
47.94
49.03
47.80
48.37
469,746
+0.08(+0.16%)
Jul 07, 2015
47.38
48.46
47.08
48.29
320,363
+0.84(+1.76%)
Jul 06, 2015
46.68
47.58
46.38
47.45
181,883
+0.23(+0.49%)
Jul 02, 2015
47.36
47.22
47.22
47.22
164,746
-0.08(-0.16%)
Jul 01, 2015
47.47
47.80
47.04
47.30
255,583
+0.16(+0.33%)
Jun 30, 2015
46.92
47.49
46.55
47.14
268,418
+0.67(+1.44%)
Jun 29, 2015
47.18
47.46
46.35
46.47
225,351
-1.16(-2.43%)
Jun 26, 2015
47.80
47.80
47.09
47.63
673,411
+0.07(+0.14%)
Jun 25, 2015
47.87
47.87
46.93
47.56
200,729
+0.25(+0.53%)
Jun 24, 2015
47.25
47.77
47.05
47.31
306,549
+0.01(+0.02%)
Jun 23, 2015
47.54
47.67
47.04
47.30
248,472
-0.08(-0.16%)
Jun 22, 2015
46.74
47.55
46.74
47.38
282,330
+0.82(+1.76%)
Jun 19, 2015
46.36
46.58
45.49
46.56
324,146
+0.34(+0.74%)
Jun 18, 2015
45.88
46.56
45.73
46.22
178,981
+0.51(+1.11%)
Jun 17, 2015
45.70
45.86
45.15
45.71
272,379
+0.24(+0.53%)
Jun 16, 2015
46.16
46.34
44.69
45.47
543,084
-0.90(-1.95%)
Jun 15, 2015
46.24
46.71
45.62
46.37
246,477
-0.14(-0.29%)
Jun 12, 2015
45.72
46.92
45.64
46.51
475,207
+0.98(+2.16%)
Jun 11, 2015
45.79
46.35
45.16
45.53
180,843
-0.14(-0.30%)
Jun 10, 2015
45.46
46.33
45.46
45.66
340,771
+0.32(+0.71%)
Jun 09, 2015
45.56
45.96
45.25
45.34
149,073
-0.43(-0.94%)
Jun 08, 2015
45.61
46.08
45.25
45.77
195,452
-0.05(-0.11%)
Jun 05, 2015
44.98
45.87
44.46
45.82
262,530
+0.93(+2.08%)
Jun 04, 2015
45.43
45.45
44.78
44.89
181,196
-0.70(-1.54%)
Jun 03, 2015
44.79
46.37
44.79
45.59
363,185
+1.15(+2.58%)
Jun 02, 2015
44.05
44.95
44.01
44.44
329,157
+0.05(+0.11%)
Jun 01, 2015
44.52
44.98
43.71
44.39
352,954
-0.16(-0.35%)
May 29, 2015
44.87
45.33
44.22
44.54
288,113
-0.50(-1.10%)
May 28, 2015
45.00
46.14
44.93
45.04
291,659
+0.15(+0.33%)
May 27, 2015
44.35
45.63
44.35
44.89
237,655
+0.56(+1.27%)
May 26, 2015
45.98
46.61
43.88
44.33
519,133
-0.06(-0.13%)
May 22, 2015
45.09
44.39
44.39
44.39
218,804
-0.54(-1.21%)
May 21, 2015
45.07
45.97
44.89
44.93
289,666
-0.31(-0.69%)
May 20, 2015
46.06
46.08
44.19
45.25
479,144
-0.97(-2.11%)
May 19, 2015
46.05
46.50
45.72
46.22
156,117
+0.34(+0.74%)
May 18, 2015
44.89
46.06
44.89
45.88
244,138
+0.96(+2.14%)
May 15, 2015
45.63
45.63
44.46
44.91
337,771
-0.50(-1.09%)
May 14, 2015
45.61
45.69
44.63
45.41
332,854
-0.13(-0.28%)
May 13, 2015
45.55
45.93
45.10
45.54
143,059
+0.05(+0.11%)
May 12, 2015
46.25
46.30
44.99
45.49
222,455
-1.01(-2.18%)
May 11, 2015
46.97
47.24
46.25
46.50
285,598
-0.57(-1.22%)
May 08, 2015
47.27
48.35
47.05
47.07
322,279
-0.03(-0.06%)
May 07, 2015
46.41
47.66
46.40
47.10
250,836
+0.83(+1.79%)
May 06, 2015
45.97
46.53
45.73
46.28
248,650
+0.26(+0.57%)
May 05, 2015
46.25
46.89
45.89
46.01
270,217
-0.56(-1.21%)
May 04, 2015
46.49
47.39
46.49
46.58
241,515
+0.00(+0.00%)
May 01, 2015
45.88
46.75
45.65
46.58
348,854
+1.04(+2.29%)
Apr 30, 2015
46.59
46.94
45.47
45.54
363,118
-1.25(-2.66%)
Apr 29, 2015
46.95
47.59
46.00
46.78
397,676
-0.45(-0.95%)
Apr 28, 2015
47.35
48.00
46.41
47.23
272,693
+0.08(+0.16%)
Apr 27, 2015
48.45
49.24
46.85
47.15
557,373
-1.03(-2.14%)
Apr 24, 2015
50.36
52.45
47.07
48.18
1,663,539
-3.81(-7.34%)
Apr 23, 2015
49.65
52.46
48.93
52.00
1,251,891
+2.82(+5.74%)
Apr 22, 2015
50.35
50.60
48.91
49.18
493,735
-0.97(-1.94%)
Apr 21, 2015
50.52
50.55
49.81
50.15
337,009
-0.34(-0.67%)
Apr 20, 2015
49.73
50.66
49.30
50.49
336,025
+0.91(+1.84%)
Apr 17, 2015
50.38
50.75
48.95
49.58
279,729
-1.18(-2.32%)
Apr 16, 2015
49.84
51.13
49.32
50.75
280,914
+1.28(+2.60%)
Apr 15, 2015
49.19
50.10
49.03
49.47
188,698
+0.20(+0.41%)
Apr 14, 2015
49.86
50.03
48.55
49.26
251,593
-0.82(-1.63%)
Apr 13, 2015
49.71
50.17
49.57
50.08
174,475
+0.53(+1.06%)
Apr 10, 2015
49.43
50.04
49.33
49.56
106,420
+0.40(+0.81%)
Apr 09, 2015
49.28
49.69
48.69
49.16
149,955
-0.40(-0.80%)
Apr 08, 2015
48.84
49.83
48.84
49.56
155,365
+0.84(+1.72%)
Apr 07, 2015
49.45
49.73
48.61
48.72
191,180
-0.69(-1.40%)
Apr 06, 2015
49.45
50.03
49.27
49.41
121,494
-0.50(-0.99%)
Apr 02, 2015
49.46
49.91
49.91
49.91
188,178
+0.57(+1.16%)
Apr 01, 2015
48.91
49.62
48.50
49.33
204,739
+0.24(+0.50%)
Mar 31, 2015
49.62
49.92
48.64
49.09
229,158
-0.77(-1.54%)
Mar 30, 2015
49.76
50.43
49.12
49.86
369,890
+0.30(+0.61%)
Mar 27, 2015
49.54
50.46
49.22
49.56
196,127
+0.03(+0.06%)
Mar 26, 2015
49.86
49.86
48.67
49.53
218,261
-0.43(-0.86%)
Mar 25, 2015
50.89
51.05
49.76
49.95
320,534
-0.80(-1.57%)
Mar 24, 2015
50.91
51.08
50.67
50.75
268,467
-0.16(-0.31%)
Mar 23, 2015
51.40
51.84
50.81
50.91
398,897
-0.54(-1.06%)
Mar 20, 2015
51.94
51.95
51.37
51.45
371,074
-0.12(-0.23%)
Mar 19, 2015
51.28
51.77
51.18
51.57
219,025
+0.26(+0.51%)
Mar 18, 2015
51.78
52.21
50.46
51.31
360,931
-0.48(-0.92%)
Mar 17, 2015
52.34
53.08
51.57
51.78
589,072
+0.90(+1.78%)
Mar 16, 2015
51.37
51.44
50.62
50.88
227,205
-0.11(-0.21%)
Mar 13, 2015
50.94
51.68
50.34
50.99
226,297
+0.20(+0.40%)
Mar 12, 2015
49.93
50.98
49.93
50.78
237,743
+1.05(+2.11%)
Mar 11, 2015
50.15
50.32
49.23
49.73
219,764
-0.29(-0.58%)
Mar 10, 2015
50.02
50.35
49.19
50.02
330,643
-0.16(-0.31%)
Mar 09, 2015
50.34
50.87
50.01
50.18
263,868
-0.06(-0.12%)
Mar 06, 2015
50.93
51.05
50.10
50.24
318,246
-0.86(-1.68%)
Mar 05, 2015
51.19
51.56
50.57
51.09
275,160
+0.13(+0.25%)
Mar 04, 2015
50.63
51.08
50.40
50.97
370,020
+0.02(+0.04%)
Mar 03, 2015
51.60
51.60
50.59
50.95
370,008
-0.60(-1.17%)
Mar 02, 2015
50.80
52.27
50.46
51.55
363,452
+0.74(+1.46%)
Feb 27, 2015
51.01
51.23
50.65
50.81
439,531
-0.10(-0.19%)
Feb 26, 2015
51.02
51.13
50.58
50.91
307,037
-0.15(-0.29%)
Feb 25, 2015
51.44
51.53
50.77
51.05
395,103
-0.57(-1.11%)
Feb 24, 2015
52.11
52.56
51.30
51.63
390,415
-0.36(-0.69%)
Feb 23, 2015
51.69
52.71
51.65
51.99
499,288
+0.35(+0.68%)
Feb 20, 2015
52.03
53.06
51.17
51.64
594,005
-0.52(-0.99%)
Feb 19, 2015
51.88
53.94
50.12
52.15
2,391,005
+6.54(+14.33%)
Feb 18, 2015
44.40
46.32
44.40
45.61
953,036
+1.25(+2.81%)
Feb 17, 2015
44.54
44.73
43.92
44.37
406,060
-0.02(-0.04%)
Feb 13, 2015
44.00
44.39
44.39
44.39
374,198
+0.27(+0.62%)
Feb 12, 2015
44.21
44.46
42.85
44.12
294,360
-0.18(-0.40%)
Feb 11, 2015
43.76
44.77
43.76
44.29
230,668
+0.58(+1.34%)
Feb 10, 2015
43.06
44.12
42.68
43.71
250,180
+1.08(+2.53%)
Feb 09, 2015
42.50
43.35
42.39
42.63
241,874
-0.20(-0.48%)
Feb 06, 2015
43.75
43.86
42.25
42.83
333,459
-0.73(-1.68%)
Feb 05, 2015
44.23
44.53
43.20
43.56
237,063
-0.50(-1.13%)
Feb 04, 2015
42.99
44.64
42.91
44.06
232,848
+0.85(+1.96%)
Feb 03, 2015
42.98
43.40
42.35
43.21
244,265
+0.27(+0.63%)
Feb 02, 2015
43.12
43.26
41.76
42.94
274,921
-0.16(-0.36%)
Jan 30, 2015
45.36
45.36
42.90
43.09
560,231
-2.43(-5.34%)
Jan 29, 2015
44.28
45.69
43.87
45.53
294,360
+1.15(+2.59%)
Jan 28, 2015
45.36
45.66
44.31
44.38
421,672
-0.61(-1.36%)
Jan 27, 2015
45.47
45.88
44.89
44.99
275,580
-0.90(-1.97%)
Jan 26, 2015
45.10
45.97
45.10
45.90
251,775
+0.62(+1.38%)
Jan 23, 2015
45.12
45.53
44.80
45.27
389,081
-0.02(-0.04%)
Jan 22, 2015
44.46
45.40
44.27
45.29
350,836
+1.01(+2.29%)
Jan 21, 2015
43.86
44.50
43.80
44.28
271,951
+0.11(+0.24%)
Jan 20, 2015
44.58
44.75
43.55
44.17
518,831
+1.13(+2.62%)
Jan 16, 2015
43.64
44.01
41.28
43.05
1,163,364
-2.72(-5.95%)
Jan 15, 2015
47.14
47.14
45.35
45.77
425,335
-1.29(-2.75%)
Jan 14, 2015
47.51
47.83
46.08
47.06
290,042
-0.91(-1.91%)
Jan 13, 2015
47.73
48.38
47.45
47.98
178,774
+0.57(+1.21%)
Jan 12, 2015
47.54
47.96
47.26
47.41
180,538
-0.06(-0.12%)
Jan 09, 2015
48.13
48.13
47.38
47.46
201,324
-0.81(-1.67%)
Jan 08, 2015
47.65
48.50
46.76
48.27
649,045
+0.10(+0.20%)
Jan 07, 2015
47.60
48.31
47.60
48.17
568,851
+0.94(+2.00%)
Jan 06, 2015
48.47
48.97
46.33
47.23
281,099
-0.94(-1.96%)
Jan 05, 2015
48.46
49.66
47.95
48.17
283,304
-0.56(-1.16%)
Jan 02, 2015
49.24
49.92
47.92
48.74
244,814
-0.12(-0.24%)
Dec 31, 2014
48.94
48.85
48.85
48.85
235,865
-0.09(-0.18%)
Dec 30, 2014
48.65
49.25
48.38
48.94
154,767
+0.20(+0.42%)
Dec 29, 2014
47.91
48.82
47.91
48.74
163,413
+0.70(+1.46%)
Dec 26, 2014
47.97
48.29
47.82
48.04
81,233
+0.21(+0.45%)
Dec 24, 2014
47.90
47.82
47.82
47.82
102,362
+0.21(+0.45%)
Dec 23, 2014
46.75
47.67
46.75
47.61
208,039
+0.96(+2.07%)
Dec 22, 2014
46.68
46.79
46.02
46.65
215,917
+0.27(+0.59%)
Dec 19, 2014
46.97
47.24
46.09
46.37
989,140
-0.71(-1.50%)
Dec 18, 2014
46.53
47.32
45.85
47.08
234,375
+1.05(+2.27%)
Dec 17, 2014
45.82
46.23
45.03
46.03
389,566
+0.46(+1.00%)
Dec 16, 2014
45.86
46.33
45.44
45.58
237,008
-0.22(-0.49%)
Dec 15, 2014
46.96
47.76
45.52
45.80
248,533
-1.13(-2.41%)
Dec 12, 2014
46.67
47.70
46.67
46.93
301,065
-0.06(-0.12%)
Dec 11, 2014
46.77
47.56
46.68
46.99
262,106
+0.56(+1.22%)
Dec 10, 2014
47.77
47.77
46.04
46.42
367,906
-0.47(-1.00%)
Dec 09, 2014
46.57
47.19
45.43
46.89
489,741
-0.43(-0.91%)
Dec 08, 2014
47.10
47.90
46.82
47.32
198,774
-0.07(-0.15%)
Dec 05, 2014
46.91
47.96
46.84
47.40
193,681
+0.46(+0.97%)
Dec 04, 2014
47.42
47.62
46.48
46.94
214,113
-0.39(-0.82%)
Dec 03, 2014
47.39
47.69
46.71
47.33
261,546
-0.19(-0.41%)
Dec 02, 2014
47.43
48.10
46.94
47.52
431,951
+0.24(+0.51%)
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
.