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
Brunswick Corp
(NY:
BC
)
77.18
-0.05 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2021
92.17
92.53
89.56
90.05
650,798
-1.76(-1.91%)
Mar 30, 2021
89.71
92.21
88.78
91.81
931,684
+2.88(+3.24%)
Mar 29, 2021
90.95
93.09
88.71
88.93
493,535
-2.78(-3.03%)
Mar 26, 2021
90.76
91.89
88.18
91.71
744,503
+1.86(+2.07%)
Mar 25, 2021
84.54
90.17
83.80
89.85
685,814
+4.19(+4.89%)
Mar 24, 2021
90.38
91.87
85.39
85.65
897,926
-3.12(-3.51%)
Mar 23, 2021
91.90
93.28
87.91
88.77
731,946
-4.78(-5.11%)
Mar 22, 2021
94.27
95.55
92.76
93.55
747,143
-0.30(-0.32%)
Mar 19, 2021
94.75
95.85
93.49
93.85
1,659,829
-0.53(-0.56%)
Mar 18, 2021
97.17
97.68
93.92
94.38
554,271
-3.03(-3.11%)
Mar 17, 2021
97.21
97.70
95.70
97.41
761,446
-0.25(-0.25%)
Mar 16, 2021
101.84
101.84
97.45
97.65
628,326
-3.61(-3.56%)
Mar 15, 2021
98.04
101.37
97.62
101.26
861,119
+3.45(+3.52%)
Mar 12, 2021
98.22
99.14
96.81
97.82
448,078
-0.48(-0.49%)
Mar 11, 2021
94.61
98.97
94.24
98.30
1,004,916
+4.89(+5.24%)
Mar 10, 2021
91.95
93.92
91.34
93.41
816,310
+2.80(+3.10%)
Mar 09, 2021
91.91
92.40
90.29
90.60
741,118
+0.20(+0.22%)
Mar 08, 2021
88.75
93.48
87.93
90.40
885,017
+2.49(+2.84%)
Mar 05, 2021
85.71
88.21
82.85
87.91
619,854
+4.10(+4.89%)
Mar 04, 2021
86.14
86.47
80.74
83.81
755,349
-2.06(-2.40%)
Mar 03, 2021
86.40
88.20
84.16
85.87
525,603
+0.49(+0.58%)
Mar 02, 2021
87.75
87.92
84.14
85.38
680,552
-2.08(-2.38%)
Mar 01, 2021
85.02
88.77
84.94
87.46
841,898
+4.01(+4.81%)
Feb 26, 2021
84.44
85.93
82.29
83.44
853,690
-1.32(-1.56%)
Feb 25, 2021
89.67
89.67
84.60
84.77
1,035,165
-4.93(-5.50%)
Feb 24, 2021
85.48
89.99
84.87
89.69
688,118
+4.15(+4.85%)
Feb 23, 2021
83.44
85.79
82.58
85.55
763,519
+0.97(+1.15%)
Feb 22, 2021
84.99
85.93
83.64
84.58
700,823
-1.41(-1.64%)
Feb 19, 2021
84.38
87.07
84.38
85.98
505,171
+2.10(+2.50%)
Feb 18, 2021
85.06
85.32
82.70
83.88
430,499
-1.33(-1.56%)
Feb 17, 2021
86.16
86.52
84.86
85.21
504,695
-1.64(-1.89%)
Feb 16, 2021
86.55
87.53
85.56
86.85
530,381
+0.59(+0.69%)
Feb 12, 2021
85.03
86.64
84.82
86.26
562,316
+0.86(+1.00%)
Feb 11, 2021
85.21
86.69
84.12
85.40
768,923
+0.14(+0.17%)
Feb 10, 2021
87.00
88.06
85.09
85.26
814,206
-1.04(-1.20%)
Feb 09, 2021
86.86
87.14
84.65
86.29
667,113
-0.24(-0.27%)
Feb 08, 2021
85.67
87.00
84.97
86.53
876,989
+2.13(+2.52%)
Feb 05, 2021
84.73
85.01
83.99
84.40
721,005
+0.68(+0.81%)
Feb 04, 2021
82.79
84.70
82.24
83.72
417,644
+1.21(+1.46%)
Feb 03, 2021
82.10
82.75
79.85
82.52
411,416
+0.79(+0.97%)
Feb 02, 2021
82.67
82.85
78.88
81.73
1,002,583
-0.08(-0.10%)
Feb 01, 2021
82.75
82.90
80.12
81.81
729,185
+0.41(+0.51%)
Jan 29, 2021
81.94
83.18
79.92
81.40
870,560
-0.98(-1.19%)
Jan 28, 2021
85.89
87.49
79.69
82.38
2,193,637
-3.72(-4.32%)
Jan 27, 2021
86.04
88.46
84.80
86.10
1,760,636
-1.18(-1.35%)
Jan 26, 2021
85.55
88.38
84.97
87.27
1,132,897
+2.64(+3.11%)
Jan 25, 2021
86.12
88.80
84.04
84.64
1,251,564
-0.03(-0.03%)
Jan 22, 2021
84.78
86.16
83.93
84.67
678,094
-0.50(-0.59%)
Jan 21, 2021
86.02
87.16
84.73
85.16
843,956
-0.40(-0.46%)
Jan 20, 2021
84.81
85.82
84.39
85.56
810,246
+2.15(+2.57%)
Jan 19, 2021
83.22
83.84
82.08
83.41
606,819
+0.61(+0.74%)
Jan 15, 2021
82.94
83.59
81.09
82.80
560,723
-1.04(-1.24%)
Jan 14, 2021
83.15
85.49
82.43
83.84
686,539
+2.22(+2.72%)
Jan 13, 2021
82.80
83.41
81.30
81.62
400,713
-1.58(-1.90%)
Jan 12, 2021
80.52
84.52
80.50
83.20
782,344
+3.38(+4.23%)
Jan 11, 2021
75.82
79.96
75.38
79.82
535,154
+3.12(+4.06%)
Jan 08, 2021
78.73
78.94
75.87
76.70
612,026
-2.11(-2.68%)
Jan 07, 2021
77.70
79.74
77.56
78.81
690,810
+1.76(+2.28%)
Jan 06, 2021
74.27
77.65
74.27
77.05
815,616
+2.98(+4.02%)
Jan 05, 2021
72.00
74.29
72.00
74.07
557,107
+2.03(+2.82%)
Jan 04, 2021
73.29
74.06
71.43
72.04
801,700
+0.26(+0.37%)
Dec 31, 2020
71.78
71.78
71.78
285,175
-1.89(-2.57%)
Dec 30, 2020
73.81
75.41
73.45
73.67
285,175
+0.18(+0.24%)
Dec 29, 2020
75.65
76.35
72.79
73.49
721,098
-2.17(-2.86%)
Dec 28, 2020
77.83
78.01
75.28
75.66
778,330
-1.06(-1.39%)
Dec 24, 2020
77.45
77.86
76.43
76.72
405,645
-0.43(-0.56%)
Dec 23, 2020
78.17
79.08
76.93
77.15
607,000
-0.60(-0.77%)
Dec 22, 2020
76.92
78.76
76.11
77.76
886,017
+1.16(+1.51%)
Dec 21, 2020
75.08
76.96
74.30
76.60
904,960
-0.03(-0.04%)
Dec 18, 2020
74.38
77.20
74.36
76.63
2,068,696
+2.65(+3.58%)
Dec 17, 2020
72.26
74.11
71.63
73.98
997,895
+2.12(+2.95%)
Dec 16, 2020
72.68
72.77
70.84
71.86
611,039
-0.35(-0.48%)
Dec 15, 2020
70.18
72.23
69.36
72.21
757,494
+2.77(+3.99%)
Dec 14, 2020
70.36
71.19
69.35
69.44
570,167
+0.00(+0.00%)
Dec 11, 2020
69.94
70.78
68.80
69.44
662,904
-0.72(-1.02%)
Dec 10, 2020
69.43
70.74
69.08
70.16
410,206
-0.01(-0.01%)
Dec 09, 2020
71.53
72.09
69.59
70.17
531,556
-0.95(-1.34%)
Dec 08, 2020
69.56
71.34
69.40
71.12
572,814
+0.97(+1.38%)
Dec 07, 2020
70.84
71.40
68.95
70.15
784,105
-0.66(-0.93%)
Dec 04, 2020
71.32
72.37
69.95
70.81
895,415
-0.03(-0.04%)
Dec 03, 2020
70.32
71.57
69.51
70.84
769,591
+1.05(+1.50%)
Dec 02, 2020
70.39
71.24
69.56
69.79
698,369
-1.53(-2.14%)
Dec 01, 2020
71.07
71.51
69.35
71.32
718,674
+1.05(+1.49%)
Nov 30, 2020
71.97
72.22
69.41
70.27
954,506
-1.47(-2.05%)
Nov 27, 2020
71.62
72.45
71.16
71.74
273,829
+0.12(+0.17%)
Nov 25, 2020
71.79
72.27
69.49
71.62
712,827
-0.34(-0.47%)
Nov 24, 2020
73.79
74.30
71.44
71.96
698,475
-0.76(-1.05%)
Nov 23, 2020
69.06
73.50
69.06
72.72
880,784
+3.27(+4.70%)
Nov 20, 2020
67.89
70.28
67.89
69.45
998,369
+1.67(+2.46%)
Nov 19, 2020
66.55
67.85
66.05
67.78
466,312
+1.31(+1.98%)
Nov 18, 2020
67.37
68.98
66.38
66.47
574,519
-1.47(-2.17%)
Nov 17, 2020
66.25
69.01
65.50
67.94
634,309
+1.09(+1.63%)
Nov 16, 2020
66.84
67.11
66.14
66.85
765,928
+0.75(+1.14%)
Nov 13, 2020
65.64
67.17
65.57
66.10
626,632
+1.16(+1.79%)
Nov 12, 2020
65.45
66.36
64.11
64.94
762,441
-1.20(-1.82%)
Nov 11, 2020
64.54
66.94
63.56
66.14
1,000,669
+1.74(+2.69%)
Nov 10, 2020
60.35
65.03
59.66
64.41
1,298,707
+4.20(+6.98%)
Nov 09, 2020
66.81
67.49
59.57
60.20
2,179,506
-4.87(-7.48%)
Nov 06, 2020
66.32
66.81
64.74
65.07
999,009
-1.02(-1.55%)
Nov 05, 2020
64.93
67.27
64.26
66.09
1,072,259
+2.13(+3.33%)
Nov 04, 2020
63.17
64.95
62.04
63.96
852,296
+0.07(+0.12%)
Nov 03, 2020
61.45
64.36
60.79
63.89
1,471,308
+3.53(+5.84%)
Nov 02, 2020
60.32
61.58
59.26
60.36
1,144,265
+0.60(+1.00%)
Oct 30, 2020
59.07
61.63
58.48
59.76
1,246,016
+0.08(+0.14%)
Oct 29, 2020
62.38
64.20
59.21
59.68
1,916,863
-0.76(-1.26%)
Oct 28, 2020
58.16
60.88
57.22
60.44
1,300,239
+1.13(+1.91%)
Oct 27, 2020
58.37
60.58
57.74
59.30
778,845
+1.31(+2.26%)
Oct 26, 2020
57.46
58.41
56.72
57.99
745,095
-0.75(-1.28%)
Oct 23, 2020
59.18
59.76
56.76
58.74
754,880
+0.09(+0.16%)
Oct 22, 2020
58.60
59.96
57.29
58.65
608,255
+0.38(+0.66%)
Oct 21, 2020
61.25
61.58
57.69
58.26
1,130,347
-2.82(-4.62%)
Oct 20, 2020
60.78
62.59
60.40
61.08
699,300
+2.20(+3.74%)
Oct 19, 2020
60.27
60.55
58.60
58.88
844,113
-1.00(-1.68%)
Oct 16, 2020
60.62
60.89
59.30
59.88
916,389
-0.80(-1.31%)
Oct 15, 2020
58.72
60.84
58.10
60.68
513,514
+1.16(+1.95%)
Oct 14, 2020
60.02
61.14
59.41
59.52
591,848
-0.18(-0.30%)
Oct 13, 2020
57.27
59.94
57.27
59.70
509,553
+1.91(+3.31%)
Oct 12, 2020
59.87
59.87
57.67
57.78
576,189
-1.19(-2.02%)
Oct 09, 2020
59.97
60.81
58.75
58.97
667,036
-0.48(-0.80%)
Oct 08, 2020
61.28
61.87
58.71
59.45
706,045
-1.24(-2.04%)
Oct 07, 2020
59.80
61.64
59.56
60.69
541,571
+1.72(+2.91%)
Oct 06, 2020
60.67
61.52
58.77
58.97
860,887
-1.40(-2.32%)
Oct 05, 2020
58.96
60.87
58.96
60.37
586,230
+2.09(+3.59%)
Oct 02, 2020
55.34
59.74
55.33
58.28
820,550
+1.73(+3.05%)
Oct 01, 2020
55.84
56.69
55.10
56.55
747,211
+1.29(+2.34%)
Sep 30, 2020
55.13
56.63
54.75
55.26
1,285,248
+0.32(+0.58%)
Sep 29, 2020
56.02
56.40
54.48
54.94
715,053
-0.73(-1.31%)
Sep 28, 2020
56.20
57.00
55.13
55.67
767,793
+0.51(+0.92%)
Sep 25, 2020
54.95
56.63
54.53
55.17
755,306
+0.23(+0.43%)
Sep 24, 2020
54.56
56.27
54.09
54.93
926,218
-0.03(-0.05%)
Sep 23, 2020
58.05
58.91
54.92
54.96
1,239,246
-2.74(-4.75%)
Sep 22, 2020
55.34
58.08
55.06
57.70
1,212,123
+2.92(+5.33%)
Sep 21, 2020
54.60
55.01
53.00
54.78
902,244
-1.43(-2.54%)
Sep 18, 2020
57.93
57.93
55.20
56.21
1,231,304
-1.26(-2.19%)
Sep 17, 2020
57.10
58.11
56.51
57.46
698,932
-0.74(-1.27%)
Sep 16, 2020
57.26
59.15
56.74
58.20
1,216,930
+1.11(+1.94%)
Sep 15, 2020
59.52
60.40
57.02
57.10
734,880
-1.97(-3.33%)
Sep 14, 2020
57.52
59.36
57.11
59.07
690,134
+1.96(+3.43%)
Sep 11, 2020
58.65
58.79
56.52
57.11
980,459
-1.29(-2.22%)
Sep 10, 2020
56.85
59.05
56.57
58.40
1,306,876
+2.00(+3.54%)
Sep 09, 2020
56.49
56.82
54.67
56.40
1,117,752
+0.38(+0.69%)
Sep 08, 2020
54.79
57.66
53.56
56.02
917,681
+0.51(+0.91%)
Sep 04, 2020
57.57
57.67
53.27
55.51
878,224
-1.01(-1.79%)
Sep 03, 2020
59.77
60.05
55.92
56.53
879,424
-3.23(-5.40%)
Sep 02, 2020
60.46
60.57
58.51
59.75
697,662
-0.14(-0.23%)
Sep 01, 2020
57.82
59.95
57.45
59.89
793,975
+1.84(+3.17%)
Aug 31, 2020
58.46
58.46
57.52
58.05
834,347
-0.20(-0.34%)
Aug 28, 2020
58.07
58.87
57.52
58.25
529,407
+0.76(+1.32%)
Aug 27, 2020
57.91
58.73
57.14
57.49
951,333
-0.29(-0.50%)
Aug 26, 2020
57.68
58.88
57.49
57.78
624,768
-0.08(-0.15%)
Aug 25, 2020
59.45
59.66
56.89
57.87
1,322,156
-1.44(-2.42%)
Aug 24, 2020
59.15
60.05
58.76
59.30
573,051
+1.02(+1.75%)
Aug 21, 2020
58.51
59.21
57.80
58.28
983,498
-0.56(-0.95%)
Aug 20, 2020
59.64
60.14
58.79
58.84
528,712
-1.62(-2.67%)
Aug 19, 2020
60.54
61.05
60.18
60.46
766,750
-0.14(-0.23%)
Aug 18, 2020
61.17
61.52
60.47
60.60
687,391
-0.93(-1.50%)
Aug 17, 2020
60.67
61.76
60.14
61.52
684,997
+1.08(+1.79%)
Aug 14, 2020
60.15
61.09
59.80
60.44
507,052
-0.12(-0.20%)
Aug 13, 2020
59.11
61.38
58.87
60.56
836,435
+1.32(+2.22%)
Aug 12, 2020
60.42
60.42
58.94
59.24
845,087
-0.47(-0.78%)
Aug 11, 2020
60.78
61.13
59.27
59.71
1,514,907
-0.27(-0.45%)
Aug 10, 2020
60.15
61.61
59.49
59.98
975,472
+0.31(+0.52%)
Aug 07, 2020
60.48
61.25
58.33
59.67
1,348,858
-0.96(-1.59%)
Aug 06, 2020
63.87
64.10
60.40
60.63
1,072,812
-3.42(-5.34%)
Aug 05, 2020
63.80
64.82
63.34
64.05
558,792
+0.13(+0.20%)
Aug 04, 2020
64.47
65.04
62.91
63.92
877,664
-0.93(-1.43%)
Aug 03, 2020
63.01
65.44
62.49
64.85
1,170,406
+2.26(+3.61%)
Jul 31, 2020
64.85
64.92
61.40
62.59
1,549,946
-2.05(-3.17%)
Jul 30, 2020
66.63
69.14
64.15
64.63
2,522,873
-2.99(-4.42%)
Jul 29, 2020
66.36
67.72
66.22
67.62
1,304,839
+2.87(+4.43%)
Jul 28, 2020
65.41
66.46
64.69
64.76
881,211
-0.73(-1.11%)
Jul 27, 2020
62.81
65.56
62.41
65.48
810,674
+2.81(+4.49%)
Jul 24, 2020
62.74
62.88
61.68
62.67
642,538
-0.34(-0.53%)
Jul 23, 2020
64.87
66.59
62.03
63.01
1,666,283
-0.59(-0.93%)
Jul 22, 2020
62.06
63.87
62.06
63.60
696,551
+1.11(+1.78%)
Jul 21, 2020
62.65
63.49
62.09
62.48
863,269
+0.59(+0.95%)
Jul 20, 2020
62.14
62.65
60.83
61.90
655,526
-0.19(-0.30%)
Jul 17, 2020
62.91
63.07
61.69
62.08
454,506
-0.36(-0.58%)
Jul 16, 2020
62.62
62.98
61.78
62.45
389,849
-0.59(-0.93%)
Jul 15, 2020
63.41
63.89
62.50
63.04
834,579
+1.47(+2.38%)
Jul 14, 2020
59.31
61.66
57.77
61.57
724,813
+1.97(+3.31%)
Jul 13, 2020
60.74
61.70
59.29
59.60
841,223
-0.46(-0.76%)
Jul 10, 2020
58.49
60.57
58.12
60.06
662,015
+1.51(+2.59%)
Jul 09, 2020
60.25
60.73
58.19
58.54
570,924
-1.92(-3.18%)
Jul 08, 2020
59.85
60.51
59.40
60.47
646,132
+0.58(+0.97%)
Jul 07, 2020
61.06
61.33
59.89
59.89
609,516
-1.61(-2.61%)
Jul 06, 2020
62.51
62.59
60.99
61.49
771,218
+0.93(+1.54%)
Jul 02, 2020
61.31
62.12
59.70
60.56
717,343
+0.27(+0.45%)
Jul 01, 2020
60.00
60.91
59.44
60.29
888,681
+0.48(+0.80%)
Jun 30, 2020
58.75
60.45
58.57
59.81
864,102
+0.57(+0.96%)
Jun 29, 2020
58.23
60.44
56.81
59.24
1,057,039
+0.97(+1.67%)
Jun 26, 2020
59.10
59.74
57.99
58.27
1,580,660
-1.50(-2.52%)
Jun 25, 2020
57.78
59.82
57.50
59.77
1,278,309
+1.71(+2.94%)
Jun 24, 2020
58.87
59.05
56.50
58.06
1,267,288
-1.42(-2.39%)
Jun 23, 2020
59.59
60.25
58.62
59.49
1,418,232
+0.70(+1.19%)
Jun 22, 2020
56.30
58.87
55.32
58.78
995,090
+2.64(+4.71%)
Jun 19, 2020
57.01
57.37
55.57
56.14
1,730,807
+0.09(+0.17%)
Jun 18, 2020
56.13
56.95
55.90
56.05
1,026,931
-0.85(-1.49%)
Jun 17, 2020
56.88
57.87
55.95
56.90
1,397,292
+0.50(+0.89%)
Jun 16, 2020
56.92
57.29
55.03
56.39
867,758
+2.17(+4.00%)
Jun 15, 2020
50.93
54.23
50.21
54.22
780,574
+0.97(+1.82%)
Jun 12, 2020
53.71
54.77
51.08
53.25
860,855
+1.87(+3.64%)
Jun 11, 2020
52.76
53.30
51.11
51.38
1,155,078
-4.29(-7.70%)
Jun 10, 2020
58.55
58.57
55.13
55.67
1,159,484
-2.85(-4.87%)
Jun 09, 2020
57.70
59.24
55.78
58.52
1,134,373
-0.58(-0.98%)
Jun 08, 2020
58.88
60.65
58.24
59.10
1,059,851
+1.58(+2.75%)
Jun 05, 2020
62.17
62.97
57.08
57.52
1,169,710
-1.83(-3.09%)
Jun 04, 2020
57.60
59.43
56.30
59.35
1,099,060
+1.45(+2.50%)
Jun 03, 2020
54.96
58.12
54.91
57.91
1,488,933
+4.16(+7.74%)
Jun 02, 2020
54.18
54.89
53.69
53.75
675,457
+0.55(+1.04%)
Jun 01, 2020
51.72
53.70
51.19
53.20
678,025
+1.79(+3.49%)
May 29, 2020
53.37
53.50
50.71
51.40
1,207,487
-2.24(-4.18%)
May 28, 2020
55.63
55.63
53.26
53.65
1,066,688
-0.81(-1.49%)
May 27, 2020
55.47
55.61
53.15
54.46
1,384,278
+1.12(+2.10%)
May 26, 2020
52.68
53.74
51.34
53.34
1,682,194
+3.63(+7.31%)
May 22, 2020
50.00
50.36
49.11
49.70
728,687
-0.36(-0.73%)
May 21, 2020
50.23
51.26
49.80
50.07
1,057,075
-0.17(-0.33%)
May 20, 2020
49.99
51.31
49.17
50.23
712,414
+0.62(+1.24%)
May 19, 2020
49.54
51.56
49.12
49.62
1,019,353
-0.54(-1.08%)
May 18, 2020
50.11
51.38
48.95
50.16
1,753,349
+3.12(+6.63%)
May 15, 2020
42.31
47.63
41.81
47.04
2,558,856
+4.30(+10.05%)
May 14, 2020
40.64
42.76
39.78
42.74
1,540,253
+0.74(+1.77%)
May 13, 2020
43.10
43.50
41.07
42.00
1,009,442
-1.46(-3.36%)
May 12, 2020
46.83
47.33
43.46
43.46
833,784
-3.17(-6.80%)
May 11, 2020
45.59
47.09
43.77
46.63
1,239,124
+0.09(+0.20%)
May 08, 2020
43.85
46.85
43.08
46.54
1,377,978
+4.05(+9.54%)
May 07, 2020
42.84
43.67
42.05
42.48
641,482
+0.54(+1.29%)
May 06, 2020
42.91
42.98
41.77
41.94
700,177
-0.46(-1.07%)
May 05, 2020
42.13
43.81
41.85
42.40
947,855
+1.39(+3.40%)
May 04, 2020
40.71
42.60
39.84
41.00
862,489
-0.07(-0.16%)
May 01, 2020
43.22
43.23
40.07
41.07
1,021,628
-3.31(-7.46%)
Apr 30, 2020
45.34
45.83
43.80
44.38
1,444,636
-0.93(-2.05%)
Apr 29, 2020
44.56
46.77
44.16
45.31
1,474,037
+2.18(+5.05%)
Apr 28, 2020
44.05
44.75
42.03
43.13
903,153
+0.30(+0.69%)
Apr 27, 2020
40.71
43.23
40.38
42.84
1,124,629
+2.63(+6.55%)
Apr 24, 2020
40.29
41.39
38.31
40.20
1,525,184
+0.98(+2.49%)
Apr 23, 2020
35.94
40.43
35.27
39.23
3,308,090
+3.92(+11.12%)
Apr 22, 2020
34.65
35.61
33.98
35.30
675,436
+0.74(+2.15%)
Apr 21, 2020
34.41
34.84
33.69
34.56
648,527
-0.67(-1.90%)
Apr 20, 2020
35.13
36.15
34.27
35.23
899,326
-0.91(-2.52%)
Apr 17, 2020
34.87
36.35
34.20
36.14
922,917
+2.93(+8.82%)
Apr 16, 2020
33.04
33.31
31.70
33.21
725,149
+0.18(+0.53%)
Apr 15, 2020
33.35
33.79
32.00
33.03
718,612
-2.28(-6.45%)
Apr 14, 2020
33.80
35.77
33.40
35.31
1,080,363
+2.44(+7.41%)
Apr 13, 2020
35.25
35.35
32.29
32.88
686,680
-2.69(-7.56%)
Apr 09, 2020
32.76
36.72
32.09
35.56
1,964,008
+3.60(+11.26%)
Apr 08, 2020
28.50
32.87
27.96
31.96
1,203,431
+3.79(+13.47%)
Apr 07, 2020
29.30
30.69
28.00
28.17
1,647,476
+0.88(+3.24%)
Apr 06, 2020
26.26
28.01
26.25
27.29
1,646,019
+2.45(+9.85%)
Apr 03, 2020
27.24
27.83
23.82
24.84
1,233,674
-2.64(-9.61%)
Apr 02, 2020
28.04
29.31
26.79
27.48
1,480,374
-1.59(-5.47%)
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
.