John B Sanfilippo (NQ: JBSS )

104.92 -0.49 (-0.46%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 36.52 37.30 36.28 36.63 123,569 +0.04(+0.12%)
Aug 30, 2016 37.08 37.19 35.84 36.58 134,425 -0.65(-1.74%)
Aug 29, 2016 35.81 37.56 35.56 37.23 376,759 +1.99(+5.64%)
Aug 26, 2016 36.82 38.33 34.89 35.24 469,759 -1.64(-4.44%)
Aug 25, 2016 32.36 37.11 31.16 36.88 1,147,008 +4.56(+14.10%)
Aug 24, 2016 33.03 33.03 32.22 32.32 136,202 -0.57(-1.73%)
Aug 23, 2016 32.95 33.20 32.61 32.89 113,620 +0.00(+0.00%)
Aug 22, 2016 32.64 32.92 32.43 32.89 99,900 +0.27(+0.83%)
Aug 19, 2016 32.60 33.29 32.44 32.62 137,334 -0.16(-0.50%)
Aug 18, 2016 32.81 33.15 32.39 32.79 117,777 -0.02(-0.07%)
Aug 17, 2016 32.83 33.18 32.59 32.81 91,784 -0.04(-0.13%)
Aug 16, 2016 33.51 33.51 32.54 32.85 113,443 -0.68(-2.04%)
Aug 15, 2016 33.06 34.64 33.06 33.53 236,045 +0.50(+1.51%)
Aug 12, 2016 32.94 33.06 32.41 33.04 151,473 +0.16(+0.48%)
Aug 11, 2016 33.51 33.51 32.56 32.88 189,365 -0.48(-1.45%)
Aug 10, 2016 33.29 34.85 32.95 33.36 355,896 -0.01(-0.02%)
Aug 09, 2016 33.32 33.73 32.75 33.37 245,043 -0.13(-0.38%)
Aug 08, 2016 34.05 34.05 33.31 33.50 171,766 -0.45(-1.32%)
Aug 05, 2016 34.16 34.32 33.80 33.95 339,383 -0.01(-0.02%)
Aug 04, 2016 33.41 34.13 33.30 33.95 243,921 +0.67(+2.01%)
Aug 03, 2016 33.21 33.49 32.92 33.29 243,978 -0.07(-0.21%)
Aug 02, 2016 33.01 33.55 32.91 33.36 159,104 +0.26(+0.77%)
Aug 01, 2016 33.17 33.31 32.47 33.10 211,898 -0.14(-0.43%)
Jul 29, 2016 32.56 33.46 32.50 33.24 203,915 +0.68(+2.10%)
Jul 28, 2016 32.93 32.93 32.51 32.56 108,268 -0.37(-1.12%)
Jul 27, 2016 32.78 33.30 32.70 32.93 138,600 +0.17(+0.52%)
Jul 26, 2016 33.11 33.36 32.73 32.76 141,067 -0.32(-0.97%)
Jul 25, 2016 32.48 33.23 32.08 33.08 275,928 +0.52(+1.60%)
Jul 22, 2016 32.54 32.85 31.96 32.56 231,575 -0.03(-0.09%)
Jul 21, 2016 31.97 33.11 31.87 32.59 259,109 +0.53(+1.67%)
Jul 20, 2016 31.87 32.27 31.00 32.05 331,392 +0.23(+0.72%)
Jul 19, 2016 31.55 33.33 31.43 31.82 391,068 -0.02(-0.07%)
Jul 18, 2016 30.74 31.98 30.60 31.85 283,646 +1.34(+4.40%)
Jul 15, 2016 30.84 30.96 30.22 30.50 291,760 -0.12(-0.40%)
Jul 14, 2016 30.71 31.52 30.02 30.63 255,362 +0.40(+1.32%)
Jul 13, 2016 29.88 30.58 29.63 30.23 228,821 +0.36(+1.22%)
Jul 12, 2016 29.59 30.29 29.09 29.86 253,770 +0.22(+0.75%)
Jul 11, 2016 30.83 31.03 29.34 29.64 552,867 -1.06(-3.45%)
Jul 08, 2016 28.74 30.75 28.54 30.70 288,278 +2.16(+7.56%)
Jul 07, 2016 27.88 28.62 27.80 28.54 154,601 +0.78(+2.82%)
Jul 05, 2016 28.10 28.49 27.54 27.76 148,074 -0.33(-1.18%)
Jul 01, 2016 28.76 28.09 28.09 28.09 142,610 -0.67(-2.32%)
Jun 30, 2016 28.24 28.82 28.07 28.76 369,215 +0.43(+1.52%)
Jun 29, 2016 29.68 29.87 28.12 28.32 224,064 -1.14(-3.87%)
Jun 28, 2016 30.31 30.38 29.35 29.47 139,654 -0.65(-2.17%)
Jun 27, 2016 29.96 30.29 29.22 30.12 285,891 -0.05(-0.18%)
Jun 24, 2016 30.03 30.79 29.90 30.17 286,057 -0.76(-2.44%)
Jun 23, 2016 30.79 31.16 30.37 30.93 130,906 +0.41(+1.35%)
Jun 22, 2016 30.45 30.77 30.37 30.52 146,652 -0.01(-0.04%)
Jun 21, 2016 30.23 30.69 29.90 30.53 122,380 +0.55(+1.85%)
Jun 20, 2016 30.37 30.73 29.94 29.98 69,506 -0.11(-0.38%)
Jun 17, 2016 31.00 31.79 29.93 30.09 168,394 -0.91(-2.94%)
Jun 16, 2016 29.86 31.15 29.86 31.00 181,131 +1.01(+3.37%)
Jun 15, 2016 30.22 30.40 29.91 29.99 152,398 -0.16(-0.54%)
Jun 14, 2016 30.47 30.61 29.80 30.15 189,204 -0.39(-1.28%)
Jun 13, 2016 31.22 31.67 30.50 30.54 84,338 -0.92(-2.94%)
Jun 10, 2016 31.03 31.59 30.73 31.47 162,185 +0.42(+1.35%)
Jun 09, 2016 32.55 32.55 30.55 31.05 549,396 -1.54(-4.74%)
Jun 08, 2016 33.49 33.84 32.28 32.59 200,045 -0.89(-2.66%)
Jun 07, 2016 33.46 33.82 32.97 33.49 147,860 +0.09(+0.26%)
Jun 06, 2016 33.42 33.51 32.72 33.40 132,912 +0.16(+0.49%)
Jun 03, 2016 32.91 33.36 32.40 33.24 143,590 +0.38(+1.15%)
Jun 02, 2016 32.89 33.07 32.24 32.86 138,417 -0.11(-0.35%)
Jun 01, 2016 31.77 33.28 31.72 32.97 635,200 +1.05(+3.30%)
May 31, 2016 32.53 33.28 31.88 31.92 254,424 -0.98(-2.97%)
May 27, 2016 32.95 32.90 32.90 32.90 151,060 +0.08(+0.25%)
May 26, 2016 32.82 33.04 32.66 32.82 185,256 -0.06(-0.18%)
May 25, 2016 33.15 33.36 32.47 32.88 187,723 -0.07(-0.20%)
May 24, 2016 33.48 33.76 32.83 32.95 210,827 -0.30(-0.89%)
May 23, 2016 34.06 34.42 33.16 33.24 201,345 -0.78(-2.28%)
May 20, 2016 36.50 36.50 33.94 34.02 180,836 -2.27(-6.26%)
May 19, 2016 35.56 36.51 35.56 36.29 221,351 +0.42(+1.18%)
May 18, 2016 36.20 36.66 35.27 35.87 146,396 -0.54(-1.48%)
May 17, 2016 38.33 38.33 36.07 36.41 101,060 -2.10(-5.47%)
May 16, 2016 38.11 38.93 37.52 38.51 83,868 +0.34(+0.88%)
May 13, 2016 38.05 38.72 37.47 38.17 95,241 -0.02(-0.05%)
May 12, 2016 38.44 38.67 37.73 38.19 169,111 -0.10(-0.26%)
May 11, 2016 38.90 39.69 38.07 38.30 200,389 -0.61(-1.58%)
May 10, 2016 38.96 39.17 38.41 38.91 164,919 +0.00(+0.00%)
May 09, 2016 37.93 39.51 37.93 38.91 185,823 +0.71(+1.85%)
May 06, 2016 37.92 38.25 36.99 38.20 112,461 +0.28(+0.75%)
May 05, 2016 37.55 38.30 37.46 37.92 225,163 +0.48(+1.28%)
May 04, 2016 36.86 37.84 36.64 37.44 194,550 +0.51(+1.37%)
May 03, 2016 37.11 37.76 36.45 36.93 241,518 -0.65(-1.72%)
May 02, 2016 37.53 37.94 36.67 37.58 148,264 +0.26(+0.69%)
Apr 29, 2016 37.29 37.94 37.21 37.32 187,092 -0.25(-0.66%)
Apr 28, 2016 37.98 38.65 37.11 37.57 259,774 -0.78(-2.04%)
Apr 27, 2016 39.43 39.43 35.85 38.36 748,555 -2.86(-6.94%)
Apr 26, 2016 40.50 41.44 40.43 41.22 137,638 +0.47(+1.16%)
Apr 25, 2016 40.28 41.19 40.28 40.74 71,193 +0.22(+0.55%)
Apr 22, 2016 40.40 41.28 40.18 40.52 111,941 -0.11(-0.27%)
Apr 21, 2016 41.94 41.94 39.72 40.63 238,510 -1.51(-3.59%)
Apr 20, 2016 44.44 45.09 42.10 42.14 155,996 -2.29(-5.16%)
Apr 19, 2016 44.99 45.16 44.24 44.43 146,264 -0.34(-0.75%)
Apr 18, 2016 43.21 45.37 43.21 44.77 160,532 +1.13(+2.58%)
Apr 15, 2016 43.42 44.20 43.25 43.64 203,155 -0.04(-0.09%)
Apr 14, 2016 44.93 45.18 43.65 43.68 178,479 -1.40(-3.11%)
Apr 13, 2016 45.95 46.26 44.71 45.09 237,797 -0.68(-1.49%)
Apr 12, 2016 45.70 46.86 45.50 45.77 118,756 +0.32(+0.71%)
Apr 11, 2016 47.21 47.31 45.39 45.45 165,493 -1.24(-2.66%)
Apr 08, 2016 46.34 47.31 45.99 46.69 107,532 +0.70(+1.53%)
Apr 07, 2016 46.85 47.40 45.77 45.99 156,238 -1.21(-2.57%)
Apr 06, 2016 47.08 47.69 46.80 47.20 126,513 +0.13(+0.29%)
Apr 05, 2016 47.07 48.04 46.88 47.06 134,943 -0.34(-0.73%)
Apr 04, 2016 47.07 47.56 46.52 47.41 95,145 +0.51(+1.09%)
Apr 01, 2016 46.22 47.19 46.16 46.90 131,259 +0.29(+0.62%)
Mar 31, 2016 48.02 48.24 46.25 46.61 364,240 -1.54(-3.21%)
Mar 30, 2016 47.90 48.98 47.42 48.15 186,106 +0.34(+0.72%)
Mar 29, 2016 47.97 49.14 47.37 47.81 235,386 -0.01(-0.01%)
Mar 28, 2016 45.94 48.24 45.71 47.81 247,723 +2.19(+4.79%)
Mar 24, 2016 45.43 45.63 45.63 45.63 120,077 -0.01(-0.01%)
Mar 23, 2016 45.35 45.89 44.80 45.63 100,402 +0.05(+0.10%)
Mar 22, 2016 45.51 45.90 45.29 45.59 115,318 -0.30(-0.66%)
Mar 21, 2016 45.70 46.36 45.53 45.89 153,030 +0.28(+0.61%)
Mar 18, 2016 46.60 47.05 45.49 45.61 164,904 -0.81(-1.74%)
Mar 17, 2016 46.07 46.76 45.59 46.42 152,546 +0.24(+0.53%)
Mar 16, 2016 45.09 46.88 44.89 46.18 180,997 +0.82(+1.80%)
Mar 15, 2016 45.94 46.78 45.26 45.36 167,816 -0.85(-1.84%)
Mar 14, 2016 45.24 46.74 44.71 46.21 185,455 +0.61(+1.35%)
Mar 11, 2016 47.37 47.37 45.50 45.60 407,447 -1.52(-3.23%)
Mar 10, 2016 48.21 48.40 46.23 47.13 203,974 -1.02(-2.12%)
Mar 09, 2016 47.38 48.39 47.38 48.14 134,759 +0.82(+1.72%)
Mar 08, 2016 46.11 48.28 46.11 47.33 192,952 +1.23(+2.68%)
Mar 07, 2016 47.81 47.86 45.89 46.09 212,480 -1.52(-3.19%)
Mar 04, 2016 47.12 47.79 46.21 47.61 226,247 +0.77(+1.64%)
Mar 03, 2016 45.16 47.02 44.61 46.84 229,925 +1.68(+3.72%)
Mar 02, 2016 47.34 47.34 44.61 45.16 222,535 -1.90(-4.03%)
Mar 01, 2016 46.95 48.43 46.63 47.06 513,481 +0.11(+0.23%)
Feb 29, 2016 45.68 48.94 45.61 46.95 464,406 +1.81(+4.00%)
Feb 26, 2016 46.10 46.60 45.07 45.14 210,004 -0.90(-1.96%)
Feb 25, 2016 45.01 46.18 44.65 46.05 76,517 +1.29(+2.88%)
Feb 24, 2016 42.94 45.05 42.64 44.76 218,227 +1.30(+2.98%)
Feb 23, 2016 45.28 45.53 42.78 43.46 213,252 -1.82(-4.02%)
Feb 22, 2016 44.17 45.87 43.66 45.28 195,558 +1.64(+3.76%)
Feb 19, 2016 43.46 44.79 43.34 43.64 139,147 +0.10(+0.23%)
Feb 18, 2016 44.38 45.41 43.47 43.54 134,996 -0.51(-1.15%)
Feb 17, 2016 42.71 45.02 41.95 44.05 273,012 +1.75(+4.13%)
Feb 16, 2016 44.60 46.14 41.60 42.30 225,819 -0.98(-2.26%)
Feb 12, 2016 41.99 43.28 43.28 43.28 229,036 +1.98(+4.79%)
Feb 11, 2016 40.90 41.51 40.66 41.30 153,783 -0.15(-0.36%)
Feb 10, 2016 41.57 42.32 41.43 41.45 111,741 -0.01(-0.02%)
Feb 09, 2016 41.30 42.47 40.48 41.46 123,458 -0.29(-0.69%)
Feb 08, 2016 40.38 41.94 39.58 41.75 153,646 +1.25(+3.08%)
Feb 05, 2016 42.35 42.61 40.49 40.50 94,868 -2.01(-4.73%)
Feb 04, 2016 43.95 44.52 42.17 42.51 122,727 -1.13(-2.58%)
Feb 03, 2016 43.17 43.79 42.45 43.64 243,589 +0.78(+1.83%)
Feb 02, 2016 42.23 43.44 41.82 42.86 187,012 -0.05(-0.11%)
Feb 01, 2016 40.47 43.93 40.46 42.90 279,498 +2.44(+6.02%)
Jan 29, 2016 39.26 42.81 38.13 40.47 549,483 +5.02(+14.16%)
Jan 28, 2016 35.27 35.48 34.83 35.45 73,635 +0.31(+0.88%)
Jan 27, 2016 34.66 35.51 34.44 35.14 109,541 +0.35(+1.01%)
Jan 26, 2016 34.36 34.93 34.07 34.79 85,165 +0.56(+1.64%)
Jan 25, 2016 34.50 35.12 34.15 34.23 67,074 -0.17(-0.49%)
Jan 22, 2016 34.52 34.92 33.92 34.40 73,642 +0.24(+0.69%)
Jan 21, 2016 34.54 34.61 33.68 34.16 102,166 -0.36(-1.06%)
Jan 20, 2016 34.75 34.94 32.28 34.52 102,851 -0.72(-2.05%)
Jan 19, 2016 35.60 35.60 34.23 35.25 146,511 +0.12(+0.35%)
Jan 15, 2016 35.98 35.12 35.12 35.12 92,355 -1.68(-4.56%)
Jan 14, 2016 36.43 37.28 36.35 36.80 72,691 +0.20(+0.53%)
Jan 13, 2016 36.19 37.39 36.14 36.61 108,849 +0.51(+1.40%)
Jan 12, 2016 34.80 36.34 34.80 36.10 130,436 +1.03(+2.94%)
Jan 11, 2016 35.66 36.00 34.62 35.07 92,586 -0.45(-1.27%)
Jan 08, 2016 36.25 36.80 35.39 35.52 138,416 -0.71(-1.95%)
Jan 07, 2016 36.93 37.26 35.56 36.23 122,423 -1.23(-3.28%)
Jan 06, 2016 35.57 37.62 35.39 37.46 122,798 +1.54(+4.28%)
Jan 05, 2016 35.68 37.34 34.57 35.92 148,777 +0.25(+0.70%)
Jan 04, 2016 35.86 36.12 35.06 35.67 197,445 -0.78(-2.13%)
Dec 31, 2015 37.32 36.45 36.45 36.45 99,323 -0.75(-2.01%)
Dec 30, 2015 37.20 37.98 37.00 37.20 71,016 -0.07(-0.20%)
Dec 29, 2015 36.61 37.63 36.19 37.27 110,024 +0.69(+1.90%)
Dec 28, 2015 36.88 36.90 36.24 36.58 60,753 -0.24(-0.64%)
Dec 24, 2015 36.66 36.81 36.81 36.81 36,764 +0.36(+0.98%)
Dec 23, 2015 37.13 37.13 36.19 36.45 75,309 -0.48(-1.30%)
Dec 22, 2015 35.83 36.99 35.83 36.93 114,153 +0.94(+2.60%)
Dec 21, 2015 35.70 35.99 35.15 35.99 96,626 +0.04(+0.11%)
Dec 18, 2015 36.01 36.52 35.65 35.95 114,599 -0.27(-0.74%)
Dec 17, 2015 36.74 36.76 36.04 36.22 55,481 -0.28(-0.76%)
Dec 16, 2015 36.90 36.95 35.90 36.50 60,653 -0.37(-1.01%)
Dec 15, 2015 36.99 37.20 36.37 36.87 63,059 -0.11(-0.31%)
Dec 14, 2015 36.92 37.30 36.29 36.99 82,559 +0.22(+0.61%)
Dec 11, 2015 36.75 37.72 36.10 36.76 89,773 -0.51(-1.36%)
Dec 10, 2015 37.78 38.40 37.00 37.27 117,127 -0.78(-2.06%)
Dec 09, 2015 38.27 38.82 37.89 38.05 135,003 -0.51(-1.31%)
Dec 08, 2015 38.11 38.83 37.88 38.56 98,759 +0.34(+0.90%)
Dec 07, 2015 38.52 39.05 38.01 38.21 101,063 -0.32(-0.82%)
Dec 04, 2015 37.55 39.09 37.55 38.53 179,186 +0.80(+2.11%)
Dec 03, 2015 38.82 39.22 37.01 37.74 90,687 -0.65(-1.69%)
Dec 02, 2015 38.32 38.69 38.06 38.38 55,993 -0.07(-0.18%)
Dec 01, 2015 38.77 39.16 38.36 38.45 46,505 -0.37(-0.96%)
Nov 30, 2015 39.78 39.88 38.22 38.82 138,689 -1.01(-2.52%)
Nov 27, 2015 39.97 40.33 39.80 39.83 46,306 -0.13(-0.33%)
Nov 25, 2015 38.95 39.96 39.96 39.96 74,946 +0.97(+2.48%)
Nov 24, 2015 39.75 39.96 38.70 38.99 134,139 -0.79(-1.98%)
Nov 23, 2015 40.26 40.60 39.30 39.78 117,592 -0.48(-1.20%)
Nov 20, 2015 40.19 40.85 39.47 40.26 225,807 +0.40(+1.00%)
Nov 19, 2015 40.06 40.65 39.42 39.87 83,457 -0.23(-0.57%)
Nov 18, 2015 39.00 40.23 38.49 40.09 154,958 +1.10(+2.81%)
Nov 17, 2015 38.97 39.55 38.77 39.00 88,898 -0.10(-0.27%)
Nov 16, 2015 39.18 39.55 38.28 39.10 90,872 -0.03(-0.08%)
Nov 13, 2015 39.00 40.22 38.74 39.13 116,804 -0.21(-0.53%)
Nov 12, 2015 39.30 39.82 38.76 39.34 110,792 +0.06(+0.15%)
Nov 11, 2015 39.87 40.37 39.17 39.28 128,816 -0.59(-1.47%)
Nov 10, 2015 39.74 40.64 39.55 39.87 73,962 -0.07(-0.16%)
Nov 09, 2015 39.80 40.51 39.68 39.94 76,916 -0.11(-0.28%)
Nov 06, 2015 40.51 40.66 39.39 40.05 167,934 -0.69(-1.68%)
Nov 05, 2015 41.59 41.66 39.61 40.73 126,724 -0.93(-2.24%)
Nov 04, 2015 40.17 42.21 39.61 41.67 137,149 +1.77(+4.43%)
Nov 03, 2015 39.19 40.04 37.39 39.90 175,053 +0.74(+1.90%)
Nov 02, 2015 42.46 43.25 38.80 39.15 207,580 -3.07(-7.28%)
Oct 30, 2015 41.20 42.59 40.59 42.23 161,584 +1.08(+2.62%)
Oct 29, 2015 39.15 41.55 39.02 41.15 152,147 +1.85(+4.72%)
Oct 28, 2015 37.78 40.22 37.54 39.30 156,066 +1.74(+4.64%)
Oct 27, 2015 34.55 38.15 34.01 37.56 278,729 +3.01(+8.73%)
Oct 26, 2015 34.89 34.89 33.94 34.54 125,246 -0.32(-0.92%)
Oct 23, 2015 33.46 35.21 32.75 34.86 160,598 +1.49(+4.46%)
Oct 22, 2015 33.24 33.50 31.83 33.37 177,789 +0.33(+1.01%)
Oct 21, 2015 33.56 33.84 32.90 33.04 130,532 -0.53(-1.57%)
Oct 20, 2015 33.51 33.84 33.15 33.57 78,813 -0.07(-0.21%)
Oct 19, 2015 33.58 33.84 32.86 33.64 130,309 +0.01(+0.04%)
Oct 16, 2015 33.09 33.93 32.63 33.63 102,998 +0.59(+1.78%)
Oct 15, 2015 33.08 33.25 32.32 33.04 168,475 +0.08(+0.26%)
Oct 14, 2015 33.86 34.19 32.64 32.96 87,151 -1.04(-3.05%)
Oct 13, 2015 34.08 34.37 33.25 33.99 108,094 -0.08(-0.25%)
Oct 12, 2015 33.87 34.16 33.49 34.08 132,344 +0.35(+1.03%)
Oct 09, 2015 33.95 34.45 33.24 33.73 80,660 -0.28(-0.82%)
Oct 08, 2015 33.13 34.32 32.95 34.01 81,967 +0.66(+1.98%)
Oct 07, 2015 33.80 33.92 32.93 33.35 166,784 -0.15(-0.45%)
Oct 06, 2015 35.30 35.37 33.37 33.50 69,200 -1.91(-5.38%)
Oct 05, 2015 34.51 35.46 34.51 35.41 50,877 +1.08(+3.16%)
Oct 02, 2015 32.67 34.82 32.46 34.33 124,972 +1.55(+4.72%)
Oct 01, 2015 33.29 33.46 32.09 32.78 129,513 -0.67(-1.99%)
Sep 30, 2015 34.40 34.55 33.35 33.45 91,270 -0.72(-2.12%)
Sep 29, 2015 35.29 35.30 33.70 34.17 72,678 -0.96(-2.73%)
Sep 28, 2015 35.17 35.66 35.12 35.13 86,216 -0.18(-0.52%)
Sep 25, 2015 35.00 36.03 34.79 35.31 100,480 +0.52(+1.50%)
Sep 24, 2015 34.14 34.79 33.93 34.79 66,598 +0.63(+1.85%)
Sep 23, 2015 34.19 34.58 33.22 34.16 103,127 +0.02(+0.06%)
Sep 22, 2015 35.34 35.92 33.93 34.14 118,496 -1.60(-4.47%)
Sep 21, 2015 35.57 35.94 34.27 35.74 126,226 +0.51(+1.44%)
Sep 18, 2015 34.28 35.93 34.28 35.23 171,597 +0.53(+1.52%)
Sep 17, 2015 34.59 35.57 34.44 34.70 51,303 +0.02(+0.06%)
Sep 16, 2015 34.27 34.85 33.69 34.68 37,671 +0.56(+1.64%)
Sep 15, 2015 33.26 34.37 32.77 34.12 84,042 +0.84(+2.51%)
Sep 14, 2015 33.02 33.48 32.88 33.28 77,575 +0.39(+1.19%)
Sep 11, 2015 33.37 33.73 32.73 32.89 42,109 -0.67(-2.00%)
Sep 10, 2015 32.81 33.81 32.81 33.56 49,308 +0.57(+1.72%)
Sep 09, 2015 33.99 33.99 32.90 33.00 76,018 -0.59(-1.75%)
Sep 08, 2015 33.67 33.94 33.29 33.58 98,771 +0.18(+0.55%)
Sep 04, 2015 32.68 33.40 33.40 33.40 72,341 +0.50(+1.51%)
Sep 03, 2015 32.68 33.16 32.53 32.90 83,423 +0.12(+0.38%)
Sep 02, 2015 33.60 33.60 31.71 32.78 110,758 -0.42(-1.26%)
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.