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
)
33.75
-0.29 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2018
65.99
68.85
59.54
60.11
1,618,377
-1.37(-2.22%)
Oct 30, 2018
60.51
62.35
59.76
61.48
757,018
+0.57(+0.94%)
Oct 29, 2018
64.17
64.88
60.38
60.91
481,354
-2.66(-4.19%)
Oct 26, 2018
62.94
64.02
61.62
63.57
570,229
+0.48(+0.76%)
Oct 25, 2018
62.96
64.57
61.84
63.09
402,795
+0.83(+1.33%)
Oct 24, 2018
63.03
63.93
61.11
62.27
818,760
-2.04(-3.18%)
Oct 23, 2018
64.93
65.01
63.83
64.31
408,423
-1.40(-2.12%)
Oct 22, 2018
64.87
66.80
64.74
65.71
293,770
+1.32(+2.04%)
Oct 19, 2018
66.14
66.46
63.71
64.39
538,374
-2.07(-3.12%)
Oct 18, 2018
66.93
67.45
65.53
66.46
334,438
-0.65(-0.97%)
Oct 17, 2018
67.92
68.24
65.30
67.11
416,144
-0.91(-1.34%)
Oct 16, 2018
66.60
68.54
66.10
68.02
410,332
+1.96(+2.96%)
Oct 15, 2018
65.95
66.85
65.14
66.07
626,719
+0.48(+0.73%)
Oct 12, 2018
65.33
66.81
65.24
65.59
769,600
+1.22(+1.89%)
Oct 11, 2018
64.65
65.47
63.69
64.37
391,042
-0.37(-0.58%)
Oct 10, 2018
67.58
67.72
64.55
64.74
563,942
-3.26(-4.80%)
Oct 09, 2018
66.79
68.44
66.64
68.00
455,621
+1.19(+1.78%)
Oct 08, 2018
66.14
67.35
64.65
66.82
428,370
+0.40(+0.61%)
Oct 05, 2018
68.16
68.39
65.17
66.41
1,006,933
+1.30(+1.99%)
Oct 04, 2018
66.03
66.16
63.20
65.12
816,582
-1.34(-2.01%)
Oct 03, 2018
67.70
68.35
65.88
66.45
449,465
-0.99(-1.47%)
Oct 02, 2018
69.82
69.82
66.95
67.44
315,583
-2.49(-3.55%)
Oct 01, 2018
71.02
71.71
69.66
69.93
294,182
-1.01(-1.43%)
Sep 28, 2018
70.40
71.19
70.35
70.94
263,996
+0.49(+0.70%)
Sep 27, 2018
70.30
71.19
70.01
70.45
129,868
+0.20(+0.28%)
Sep 26, 2018
69.67
71.19
69.42
70.25
290,815
+0.74(+1.06%)
Sep 25, 2018
68.14
69.76
67.90
69.52
333,185
+1.38(+2.02%)
Sep 24, 2018
68.00
68.51
67.06
68.14
413,360
-0.15(-0.22%)
Sep 21, 2018
70.89
71.14
68.14
68.29
878,496
-2.46(-3.47%)
Sep 20, 2018
71.19
71.63
69.52
70.75
309,674
+0.15(+0.21%)
Sep 19, 2018
72.32
72.91
69.86
70.60
230,532
-1.77(-2.44%)
Sep 18, 2018
70.65
72.61
70.60
72.37
333,297
+1.62(+2.29%)
Sep 17, 2018
72.42
72.42
70.65
70.75
295,768
-1.82(-2.51%)
Sep 14, 2018
72.02
72.76
71.68
72.56
268,169
+0.74(+1.03%)
Sep 13, 2018
71.53
74.92
71.04
71.83
391,421
+0.44(+0.62%)
Sep 12, 2018
74.04
74.36
71.09
71.39
384,650
-2.55(-3.46%)
Sep 11, 2018
73.55
74.36
72.56
73.94
398,595
-0.05(-0.07%)
Sep 10, 2018
74.77
75.17
73.74
73.99
327,573
-0.20(-0.26%)
Sep 07, 2018
73.25
74.68
72.32
74.19
294,019
+0.69(+0.94%)
Sep 06, 2018
73.69
74.86
73.25
73.50
316,924
+0.10(+0.13%)
Sep 05, 2018
74.28
74.40
71.83
73.40
493,245
-0.74(-0.99%)
Sep 04, 2018
74.38
74.82
73.50
74.14
362,120
-0.25(-0.33%)
Aug 31, 2018
74.38
74.38
74.38
0
+1.77(+2.44%)
Aug 30, 2018
71.83
72.83
71.83
72.61
212,503
+0.74(+1.03%)
Aug 29, 2018
71.48
72.88
71.39
71.88
367,404
+0.39(+0.55%)
Aug 28, 2018
71.34
71.88
70.60
71.48
150,026
+0.49(+0.69%)
Aug 27, 2018
73.69
73.87
70.55
70.99
423,417
-2.41(-3.28%)
Aug 24, 2018
70.60
73.55
70.18
73.40
434,974
+3.78(+5.43%)
Aug 23, 2018
67.85
70.70
67.18
69.62
462,289
+1.77(+2.61%)
Aug 22, 2018
65.88
67.85
65.71
67.85
867,237
+2.21(+3.37%)
Aug 21, 2018
65.88
66.18
65.24
65.64
313,132
+0.00(+0.00%)
Aug 20, 2018
65.83
66.03
65.34
65.64
540,802
+0.05(+0.07%)
Aug 17, 2018
64.36
66.08
64.31
65.59
395,995
+1.28(+1.99%)
Aug 16, 2018
63.72
64.53
63.18
64.31
286,796
+1.03(+1.63%)
Aug 15, 2018
62.93
63.77
62.49
63.28
219,182
+0.29(+0.47%)
Aug 14, 2018
62.00
63.52
61.90
62.98
221,475
+1.03(+1.67%)
Aug 13, 2018
62.64
62.93
61.61
61.95
201,783
-0.84(-1.33%)
Aug 10, 2018
62.39
63.08
61.41
62.79
226,035
+0.11(+0.17%)
Aug 09, 2018
62.34
64.35
62.34
62.68
242,620
+0.64(+1.03%)
Aug 08, 2018
61.01
62.34
60.91
62.04
195,893
+0.83(+1.36%)
Aug 07, 2018
61.65
61.99
60.33
61.21
304,526
-0.10(-0.16%)
Aug 06, 2018
59.79
61.85
59.79
61.31
235,014
+1.42(+2.38%)
Aug 03, 2018
60.91
61.59
58.61
59.88
354,267
-0.78(-1.29%)
Aug 02, 2018
60.42
61.35
60.28
60.67
199,096
-0.15(-0.24%)
Aug 01, 2018
61.70
62.97
58.71
60.82
400,345
-1.23(-1.98%)
Jul 31, 2018
59.49
62.63
58.22
62.04
620,122
+2.31(+3.86%)
Jul 30, 2018
62.29
63.37
59.34
59.74
615,780
-3.04(-4.84%)
Jul 27, 2018
71.65
71.65
62.48
62.78
1,139,570
+2.35(+3.90%)
Jul 26, 2018
61.35
60.18
60.42
592,073
-0.93(-1.52%)
Jul 25, 2018
62.19
62.24
60.67
61.35
344,842
+0.44(+0.72%)
Jul 24, 2018
63.02
63.02
60.47
60.91
348,115
-1.96(-3.12%)
Jul 23, 2018
61.89
63.37
61.65
62.88
268,596
+0.98(+1.58%)
Jul 20, 2018
63.17
63.46
61.80
61.89
399,736
-1.23(-1.94%)
Jul 19, 2018
62.14
64.15
62.14
63.12
356,368
+0.54(+0.86%)
Jul 18, 2018
61.55
62.83
61.35
62.58
247,960
+1.18(+1.92%)
Jul 17, 2018
61.40
61.99
61.11
61.40
260,570
+0.25(+0.40%)
Jul 16, 2018
60.91
61.43
60.23
61.16
309,930
+0.59(+0.97%)
Jul 13, 2018
59.44
60.62
59.39
60.57
392,537
+1.18(+1.98%)
Jul 12, 2018
59.49
60.03
59.05
59.39
182,407
+0.39(+0.67%)
Jul 11, 2018
58.76
59.20
58.46
59.00
288,573
+0.20(+0.33%)
Jul 10, 2018
59.93
59.93
58.61
58.80
206,873
-0.88(-1.48%)
Jul 09, 2018
60.62
60.62
59.49
59.69
217,374
-0.54(-0.90%)
Jul 06, 2018
60.62
59.98
60.23
192,522
-0.10(-0.16%)
Jul 05, 2018
60.13
60.52
59.66
60.33
294,395
+0.05(+0.08%)
Jul 03, 2018
60.28
60.28
60.28
0
+0.54(+0.90%)
Jul 02, 2018
58.51
59.88
58.02
59.74
278,597
+0.88(+1.50%)
Jun 29, 2018
60.82
61.21
58.71
58.85
483,545
-1.86(-3.07%)
Jun 28, 2018
60.18
61.21
59.75
60.72
272,577
+0.29(+0.49%)
Jun 27, 2018
61.55
61.65
59.54
60.42
381,078
-0.78(-1.28%)
Jun 26, 2018
60.62
61.60
60.47
61.21
334,585
+0.93(+1.55%)
Jun 25, 2018
60.13
60.74
59.44
60.28
315,127
-0.25(-0.41%)
Jun 22, 2018
60.03
60.69
59.74
60.52
468,253
+1.28(+2.15%)
Jun 21, 2018
58.17
59.69
57.50
59.25
381,503
+1.37(+2.37%)
Jun 20, 2018
58.51
58.67
57.77
57.87
183,308
-0.69(-1.17%)
Jun 19, 2018
57.97
58.85
57.68
58.56
337,545
+0.29(+0.51%)
Jun 18, 2018
57.28
58.36
57.09
58.27
233,084
+0.39(+0.68%)
Jun 15, 2018
58.49
56.01
57.87
491,168
+1.86(+3.33%)
Jun 14, 2018
56.99
56.99
55.03
56.01
301,557
+0.34(+0.62%)
Jun 13, 2018
55.76
56.62
55.13
55.67
226,905
-0.20(-0.35%)
Jun 12, 2018
56.16
56.25
55.13
55.86
395,634
+0.00(+0.00%)
Jun 11, 2018
56.16
56.50
55.37
55.86
263,303
-0.10(-0.18%)
Jun 08, 2018
55.91
56.40
55.57
55.96
346,832
+0.15(+0.26%)
Jun 07, 2018
56.79
57.19
55.27
55.81
384,968
-0.88(-1.56%)
Jun 06, 2018
57.53
56.70
347,308
+0.69(+1.23%)
Jun 05, 2018
55.57
56.30
55.27
56.01
385,358
+0.44(+0.79%)
Jun 04, 2018
54.69
55.81
53.66
55.57
244,858
+0.93(+1.71%)
Jun 01, 2018
55.03
55.32
54.34
54.64
347,878
-0.29(-0.54%)
May 31, 2018
54.83
55.32
54.49
54.93
315,428
-0.29(-0.53%)
May 30, 2018
53.31
55.94
52.28
55.22
836,403
+2.60(+4.94%)
May 29, 2018
51.55
52.87
50.86
52.63
359,947
+0.74(+1.42%)
May 25, 2018
51.89
51.89
51.89
0
-0.20(-0.38%)
May 24, 2018
50.91
52.28
50.91
52.09
321,499
+1.08(+2.12%)
May 23, 2018
50.57
51.10
49.88
51.01
320,803
-0.05(-0.10%)
May 22, 2018
51.99
52.04
51.01
51.06
260,728
-0.83(-1.61%)
May 21, 2018
50.61
52.28
50.61
51.89
460,087
+1.37(+2.72%)
May 18, 2018
52.92
53.07
50.15
50.52
731,952
-2.50(-4.72%)
May 17, 2018
51.50
53.14
51.30
53.02
547,774
+1.62(+3.15%)
May 16, 2018
50.76
52.09
50.76
51.40
393,426
+0.59(+1.16%)
May 15, 2018
50.96
51.47
50.52
50.81
396,938
-0.10(-0.19%)
May 14, 2018
53.12
53.26
50.66
50.91
581,008
-2.26(-4.24%)
May 11, 2018
54.44
54.51
53.02
53.16
390,092
-1.22(-2.24%)
May 10, 2018
54.33
54.65
54.09
54.38
304,377
+0.10(+0.18%)
May 09, 2018
54.67
55.26
54.19
54.28
369,154
-0.24(-0.45%)
May 08, 2018
54.43
54.87
54.09
54.53
458,555
+0.24(+0.45%)
May 07, 2018
53.40
54.77
52.52
54.28
793,827
+1.32(+2.50%)
May 04, 2018
53.79
53.96
52.91
52.96
980,891
-0.83(-1.55%)
May 03, 2018
54.23
55.70
53.65
53.79
396,722
-0.59(-1.08%)
May 02, 2018
54.63
55.21
53.41
54.38
669,730
-0.88(-1.59%)
May 01, 2018
54.63
55.56
53.82
55.26
544,547
+0.59(+1.07%)
Apr 30, 2018
55.36
56.44
53.84
54.67
833,411
-0.34(-0.62%)
Apr 27, 2018
51.88
55.07
51.74
55.02
1,753,706
+6.51(+13.42%)
Apr 26, 2018
48.07
49.44
48.07
48.51
815,195
+0.88(+1.85%)
Apr 25, 2018
47.72
47.87
47.09
47.63
371,544
+0.10(+0.21%)
Apr 24, 2018
48.31
48.95
47.43
47.53
467,037
-0.54(-1.12%)
Apr 23, 2018
48.41
48.70
47.87
48.07
164,007
-0.34(-0.71%)
Apr 20, 2018
47.87
48.41
46.89
48.41
368,848
+0.39(+0.82%)
Apr 19, 2018
47.28
48.07
46.80
48.02
271,841
+0.39(+0.82%)
Apr 18, 2018
48.51
48.60
47.50
47.63
379,223
-0.83(-1.72%)
Apr 17, 2018
48.51
48.80
47.28
48.46
481,841
+0.24(+0.51%)
Apr 16, 2018
48.12
48.75
47.04
48.21
401,168
+0.49(+1.03%)
Apr 13, 2018
45.52
48.56
45.23
47.72
1,381,982
+2.84(+6.33%)
Apr 12, 2018
45.52
45.72
42.06
44.88
406,134
-0.49(-1.08%)
Apr 11, 2018
45.08
45.42
44.69
45.37
420,216
+0.20(+0.43%)
Apr 10, 2018
45.03
45.28
44.59
45.18
307,456
+0.64(+1.43%)
Apr 09, 2018
44.35
44.84
44.05
44.54
427,889
+0.44(+1.00%)
Apr 06, 2018
44.44
44.79
43.91
44.10
269,217
-0.49(-1.10%)
Apr 05, 2018
44.59
44.79
44.20
44.59
248,829
+0.29(+0.66%)
Apr 04, 2018
43.27
44.69
42.98
44.30
326,445
+0.15(+0.33%)
Apr 03, 2018
43.32
44.25
43.32
44.15
325,122
+1.13(+2.62%)
Apr 02, 2018
43.95
44.20
42.49
43.02
311,441
-0.93(-2.12%)
Mar 29, 2018
43.95
43.95
43.95
0
+0.39(+0.90%)
Mar 28, 2018
42.88
44.05
42.78
43.56
308,717
+0.73(+1.71%)
Mar 27, 2018
43.07
43.91
42.73
42.83
336,844
-0.15(-0.34%)
Mar 26, 2018
42.83
43.07
41.47
42.98
433,599
+0.54(+1.27%)
Mar 23, 2018
42.09
43.12
41.98
42.44
406,885
+0.59(+1.40%)
Mar 22, 2018
42.73
43.12
41.80
41.85
395,287
-1.42(-3.28%)
Mar 21, 2018
43.51
43.95
43.17
43.27
240,415
-0.24(-0.56%)
Mar 20, 2018
43.37
43.95
43.12
43.51
391,918
+0.24(+0.57%)
Mar 19, 2018
42.58
43.37
42.29
43.27
384,743
+0.49(+1.14%)
Mar 16, 2018
42.09
43.02
42.09
42.78
408,386
+0.88(+2.10%)
Mar 15, 2018
42.58
42.88
41.70
41.90
243,996
-0.49(-1.15%)
Mar 14, 2018
43.07
43.07
42.05
42.39
248,525
-0.39(-0.92%)
Mar 13, 2018
42.93
43.17
42.73
42.78
235,910
+0.00(+0.00%)
Mar 12, 2018
43.42
43.47
42.71
42.78
227,695
-0.38(-0.88%)
Mar 09, 2018
42.09
43.43
42.09
43.16
472,236
+1.32(+3.15%)
Mar 08, 2018
42.33
42.77
41.65
41.84
398,224
-0.24(-0.58%)
Mar 07, 2018
42.43
41.70
42.09
498,061
-0.39(-0.92%)
Mar 06, 2018
43.55
43.67
42.14
42.48
444,514
-1.07(-2.47%)
Mar 05, 2018
43.11
43.75
42.84
43.55
350,655
+0.20(+0.45%)
Mar 02, 2018
41.89
43.50
41.07
43.36
621,500
+1.03(+2.42%)
Mar 01, 2018
42.62
42.62
41.79
42.33
541,145
-0.15(-0.34%)
Feb 28, 2018
43.16
43.21
42.43
42.48
581,617
-0.54(-1.25%)
Feb 27, 2018
42.72
43.45
42.04
43.02
706,935
+0.39(+0.92%)
Feb 26, 2018
43.11
43.16
42.04
42.62
480,168
+0.00(+0.00%)
Feb 23, 2018
42.33
42.92
40.54
42.62
1,629,235
+4.83(+12.79%)
Feb 22, 2018
38.43
37.30
37.79
475,327
+0.15(+0.39%)
Feb 21, 2018
36.77
38.04
36.28
37.64
506,588
+1.07(+2.94%)
Feb 20, 2018
37.21
37.21
35.30
36.57
605,097
-0.88(-2.35%)
Feb 16, 2018
37.45
37.45
37.45
0
-0.93(-2.42%)
Feb 15, 2018
37.06
38.47
37.06
38.38
531,297
+1.66(+4.52%)
Feb 14, 2018
35.84
36.86
35.84
36.72
283,290
+0.63(+1.76%)
Feb 13, 2018
36.38
36.96
35.94
36.08
395,527
-0.54(-1.47%)
Feb 12, 2018
36.33
37.11
35.45
36.62
312,599
+0.59(+1.63%)
Feb 09, 2018
35.94
36.47
35.25
36.03
468,824
+0.49(+1.37%)
Feb 08, 2018
36.38
36.42
35.40
35.55
312,135
-0.88(-2.41%)
Feb 07, 2018
36.13
36.67
35.72
36.42
155,715
+0.15(+0.40%)
Feb 06, 2018
35.84
36.64
34.68
36.28
265,368
-0.24(-0.67%)
Feb 05, 2018
36.67
37.06
36.28
36.52
174,465
-0.54(-1.45%)
Feb 02, 2018
37.16
37.45
36.64
37.06
200,043
-0.20(-0.52%)
Feb 01, 2018
36.77
37.25
36.28
37.25
209,272
+0.39(+1.06%)
Jan 31, 2018
36.86
37.16
36.52
36.86
191,791
+0.20(+0.53%)
Jan 30, 2018
37.21
37.40
36.24
36.67
227,137
-0.83(-2.21%)
Jan 29, 2018
37.64
37.69
35.80
37.50
122,041
-0.20(-0.52%)
Jan 26, 2018
37.79
37.79
37.35
37.69
146,420
-0.05(-0.13%)
Jan 25, 2018
37.84
37.84
37.13
37.74
208,542
-0.05(-0.13%)
Jan 24, 2018
38.08
38.96
37.47
37.79
308,919
+0.05(+0.13%)
Jan 23, 2018
37.50
37.99
37.11
37.74
230,039
+0.24(+0.65%)
Jan 22, 2018
37.55
37.99
36.86
37.50
450,491
+0.00(+0.00%)
Jan 19, 2018
36.96
37.79
36.91
37.50
446,971
+0.49(+1.32%)
Jan 18, 2018
37.06
37.30
36.57
37.01
228,451
-0.10(-0.26%)
Jan 17, 2018
35.59
37.50
35.52
37.11
528,226
+1.71(+4.83%)
Jan 16, 2018
36.96
37.11
35.35
35.40
423,206
-1.42(-3.85%)
Jan 12, 2018
36.81
36.81
36.81
0
-0.05(-0.13%)
Jan 11, 2018
36.23
36.86
36.13
36.86
275,792
+0.68(+1.89%)
Jan 10, 2018
35.89
36.57
35.31
36.18
394,463
+0.29(+0.82%)
Jan 09, 2018
36.18
36.42
35.74
35.89
316,594
-0.29(-0.81%)
Jan 08, 2018
37.69
37.84
35.64
36.18
486,350
-1.71(-4.51%)
Jan 05, 2018
38.38
38.47
37.25
37.89
354,939
-0.34(-0.89%)
Jan 04, 2018
38.18
38.72
37.25
38.23
365,190
+0.10(+0.26%)
Jan 03, 2018
37.94
39.40
37.60
38.13
1,081,205
+2.25(+6.26%)
Jan 02, 2018
35.98
36.40
35.69
35.89
382,858
+0.34(+0.96%)
Dec 29, 2017
35.55
35.55
35.55
0
-0.49(-1.36%)
Dec 28, 2017
36.03
36.28
35.89
36.03
145,261
-0.05(-0.14%)
Dec 27, 2017
35.79
36.47
35.79
36.08
187,015
+0.24(+0.68%)
Dec 26, 2017
35.59
36.57
35.47
35.84
213,370
+0.34(+0.96%)
Dec 22, 2017
35.64
35.89
35.40
35.50
259,080
-0.10(-0.27%)
Dec 21, 2017
35.01
35.84
35.01
35.59
375,447
+0.59(+1.67%)
Dec 20, 2017
36.03
36.33
34.93
35.01
293,998
-0.83(-2.32%)
Dec 19, 2017
35.45
36.08
35.35
35.84
286,379
+0.59(+1.66%)
Dec 18, 2017
35.79
36.28
35.20
35.25
347,475
-0.24(-0.69%)
Dec 15, 2017
36.13
36.28
35.40
35.50
936,700
-0.59(-1.62%)
Dec 14, 2017
36.38
36.77
36.03
36.08
331,657
-0.10(-0.27%)
Dec 13, 2017
35.79
36.52
35.79
36.18
318,897
+0.63(+1.79%)
Dec 12, 2017
35.79
36.16
35.55
35.55
323,058
-0.24(-0.68%)
Dec 11, 2017
35.84
35.94
35.45
35.79
388,411
-0.10(-0.27%)
Dec 08, 2017
35.40
36.03
35.01
35.89
300,390
+0.59(+1.66%)
Dec 07, 2017
35.40
35.94
34.58
35.30
303,404
-0.24(-0.69%)
Dec 06, 2017
36.33
36.72
35.35
35.55
224,377
-0.78(-2.15%)
Dec 05, 2017
36.52
36.77
35.94
36.33
297,592
-0.05(-0.13%)
Dec 04, 2017
34.86
36.81
34.86
36.38
876,338
+1.66(+4.78%)
Dec 01, 2017
34.86
34.86
34.18
34.72
425,153
-0.20(-0.56%)
Nov 30, 2017
34.96
35.11
34.28
34.91
471,117
+0.10(+0.28%)
Nov 29, 2017
33.98
34.81
33.98
34.81
291,366
+0.98(+2.89%)
Nov 28, 2017
32.91
33.89
32.81
33.84
359,275
+1.12(+3.43%)
Nov 27, 2017
32.71
33.01
32.35
32.71
271,056
+0.10(+0.30%)
Nov 24, 2017
33.01
33.13
32.57
32.62
153,492
-0.27(-0.82%)
Nov 22, 2017
33.30
33.54
32.76
32.88
232,095
-0.32(-0.96%)
Nov 21, 2017
33.40
33.89
32.71
33.20
499,033
-0.15(-0.44%)
Nov 20, 2017
33.30
33.74
32.47
33.35
664,733
-0.05(-0.15%)
Nov 17, 2017
32.71
33.47
32.71
33.40
619,313
+0.44(+1.33%)
Nov 16, 2017
32.96
33.15
32.62
32.96
409,455
+0.05(+0.15%)
Nov 15, 2017
32.18
33.13
31.59
32.91
629,359
+0.63(+1.97%)
Nov 14, 2017
31.93
32.98
31.74
32.27
719,994
+1.42(+4.59%)
Nov 13, 2017
30.27
31.30
30.27
30.86
371,230
+0.39(+1.28%)
Nov 10, 2017
29.83
30.61
29.73
30.47
567,384
+0.64(+2.16%)
Nov 09, 2017
29.58
30.02
29.34
29.82
255,654
+0.10(+0.33%)
Nov 08, 2017
29.19
30.01
29.19
29.73
398,134
+0.44(+1.49%)
Nov 07, 2017
30.50
30.67
29.29
29.29
481,798
-1.36(-4.44%)
Nov 06, 2017
30.75
30.94
30.46
30.65
524,461
-0.05(-0.16%)
Nov 03, 2017
30.50
30.99
30.41
30.70
403,422
+0.15(+0.48%)
Nov 02, 2017
30.55
31.09
30.14
30.55
432,155
-0.05(-0.16%)
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
.