John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 43.30 43.30 42.12 42.37 34,234 -0.81(-1.88%)
Apr 27, 2018 43.56 43.56 43.03 43.18 31,319 -0.38(-0.87%)
Apr 26, 2018 43.55 43.56 42.99 43.56 39,552 +0.10(+0.22%)
Apr 25, 2018 42.89 43.63 42.89 43.46 35,824 +0.60(+1.39%)
Apr 24, 2018 42.48 43.10 42.11 42.86 60,089 +0.30(+0.70%)
Apr 23, 2018 42.37 43.18 41.75 42.57 81,200 +0.21(+0.49%)
Apr 20, 2018 43.17 43.62 42.22 42.36 71,781 -0.99(-2.28%)
Apr 19, 2018 43.56 43.80 43.27 43.35 40,720 -0.35(-0.80%)
Apr 18, 2018 43.56 43.85 43.36 43.70 46,870 +0.13(+0.31%)
Apr 17, 2018 43.63 43.74 43.23 43.56 61,045 +0.10(+0.24%)
Apr 16, 2018 43.59 43.81 43.19 43.46 71,492 +0.02(+0.05%)
Apr 13, 2018 43.58 43.68 42.93 43.44 38,249 -0.05(-0.12%)
Apr 12, 2018 43.84 43.84 43.30 43.49 21,347 +0.00(+0.00%)
Apr 11, 2018 43.62 43.77 43.24 43.49 79,915 +0.09(+0.21%)
Apr 10, 2018 43.33 43.68 42.84 43.40 75,263 +0.31(+0.73%)
Apr 09, 2018 43.07 43.88 42.83 43.09 107,111 +0.26(+0.61%)
Apr 06, 2018 42.87 43.48 42.68 42.83 35,198 -0.16(-0.36%)
Apr 05, 2018 43.03 43.36 42.82 42.98 50,776 -0.19(-0.45%)
Apr 04, 2018 42.08 43.52 41.98 43.18 71,390 +0.52(+1.22%)
Apr 03, 2018 42.80 42.98 42.11 42.66 51,943 +0.35(+0.83%)
Apr 02, 2018 43.10 43.33 41.92 42.31 63,904 -0.79(-1.83%)
Mar 29, 2018 43.10 43.10 43.10 0 -0.54(-1.23%)
Mar 28, 2018 42.92 44.12 42.92 43.63 95,296 +0.80(+1.86%)
Mar 27, 2018 42.84 43.38 42.51 42.83 61,237 +0.04(+0.09%)
Mar 26, 2018 43.00 44.05 42.09 42.80 78,459 +0.19(+0.45%)
Mar 23, 2018 43.33 44.12 42.56 42.60 141,129 -0.52(-1.21%)
Mar 22, 2018 43.53 44.09 43.06 43.12 100,193 -0.51(-1.16%)
Mar 21, 2018 43.01 44.10 42.65 43.63 117,443 +0.69(+1.61%)
Mar 20, 2018 43.18 43.30 42.17 42.94 87,952 -0.25(-0.57%)
Mar 19, 2018 43.74 43.74 42.84 43.18 53,058 -0.66(-1.49%)
Mar 16, 2018 43.37 44.26 43.37 43.84 229,358 +0.35(+0.80%)
Mar 15, 2018 43.91 44.01 43.05 43.49 125,969 -0.41(-0.93%)
Mar 14, 2018 44.23 44.57 43.74 43.90 50,759 -0.28(-0.62%)
Mar 13, 2018 44.32 44.58 43.85 44.17 46,721 -0.04(-0.10%)
Mar 12, 2018 43.74 44.61 43.74 44.22 63,418 +0.48(+1.11%)
Mar 09, 2018 43.95 44.33 43.39 43.74 203,796 -0.10(-0.22%)
Mar 08, 2018 43.95 44.62 43.66 43.83 63,430 -0.35(-0.79%)
Mar 07, 2018 44.52 44.96 43.77 44.18 65,519 -0.78(-1.74%)
Mar 06, 2018 43.34 45.22 43.16 44.96 94,251 +1.62(+3.75%)
Mar 05, 2018 43.33 43.75 43.17 43.34 74,926 +0.18(+0.41%)
Mar 02, 2018 42.45 43.64 42.45 43.16 53,465 +0.38(+0.89%)
Mar 01, 2018 43.01 43.88 42.37 42.78 57,094 -0.22(-0.50%)
Feb 28, 2018 43.65 44.32 42.93 43.00 74,845 -0.60(-1.37%)
Feb 27, 2018 43.69 44.27 43.45 43.59 78,967 -0.10(-0.24%)
Feb 26, 2018 43.27 43.92 42.87 43.70 37,012 +0.44(+1.02%)
Feb 23, 2018 43.33 43.70 42.86 43.26 53,368 +0.10(+0.24%)
Feb 22, 2018 43.84 43.84 42.93 43.15 46,466 -0.66(-1.51%)
Feb 21, 2018 43.45 44.45 43.31 43.82 95,706 +0.49(+1.13%)
Feb 20, 2018 43.81 44.31 43.06 43.33 99,054 -0.85(-1.92%)
Feb 16, 2018 44.17 44.17 44.17 0 -0.46(-1.03%)
Feb 15, 2018 44.48 45.07 43.94 44.64 100,153 +0.34(+0.76%)
Feb 14, 2018 43.94 44.96 43.72 44.30 82,655 +0.01(+0.02%)
Feb 13, 2018 44.09 44.65 43.42 44.29 86,572 +0.04(+0.10%)
Feb 12, 2018 45.02 45.25 43.91 44.25 75,803 -0.65(-1.44%)
Feb 09, 2018 44.60 45.27 43.63 44.90 96,111 +0.84(+1.91%)
Feb 08, 2018 45.31 43.64 44.06 116,010 -0.41(-0.92%)
Feb 07, 2018 42.65 45.03 42.65 44.47 187,803 +1.73(+4.04%)
Feb 06, 2018 42.30 44.62 40.45 42.74 301,603 -1.34(-3.05%)
Feb 05, 2018 45.08 46.13 43.74 44.08 56,506 -1.10(-2.43%)
Feb 02, 2018 46.17 46.41 45.13 45.18 57,734 -1.13(-2.44%)
Feb 01, 2018 46.60 46.89 45.88 46.31 110,268 -0.32(-0.69%)
Jan 31, 2018 47.15 47.21 46.31 46.63 93,551 -0.53(-1.12%)
Jan 30, 2018 47.12 47.62 47.12 47.16 85,200 -0.20(-0.42%)
Jan 29, 2018 47.34 47.88 46.78 47.36 53,078 -0.17(-0.36%)
Jan 26, 2018 47.99 47.99 46.82 47.53 51,681 -0.45(-0.93%)
Jan 25, 2018 47.82 48.73 47.26 47.98 189,672 +0.41(+0.86%)
Jan 24, 2018 48.39 48.39 47.41 47.57 63,331 -0.59(-1.22%)
Jan 23, 2018 49.68 49.77 48.16 48.16 123,519 -1.27(-2.56%)
Jan 22, 2018 48.42 50.16 48.42 49.43 262,270 +0.54(+1.11%)
Jan 19, 2018 46.75 49.07 46.75 48.88 120,423 +2.00(+4.27%)
Jan 18, 2018 46.95 47.32 46.59 46.88 75,951 -0.41(-0.87%)
Jan 17, 2018 46.62 48.18 46.38 47.29 106,822 +0.96(+2.07%)
Jan 16, 2018 46.63 47.33 46.21 46.33 97,482 -0.13(-0.29%)
Jan 12, 2018 46.46 46.46 46.46 0 -0.69(-1.47%)
Jan 11, 2018 46.42 47.63 46.42 47.15 118,493 +0.95(+2.05%)
Jan 10, 2018 46.09 46.21 109,241 -0.80(-1.71%)
Jan 09, 2018 46.77 47.41 46.43 47.01 73,962 +0.24(+0.51%)
Jan 08, 2018 46.96 47.48 46.58 46.77 76,889 -0.40(-0.85%)
Jan 05, 2018 47.27 47.37 46.83 47.18 57,759 +0.06(+0.13%)
Jan 04, 2018 48.22 48.22 46.33 47.12 75,325 -0.06(-0.13%)
Jan 03, 2018 47.24 47.97 46.50 47.18 94,397 -0.24(-0.50%)
Jan 02, 2018 47.34 48.29 47.06 47.41 79,165 +0.31(+0.66%)
Dec 29, 2017 47.10 47.10 47.10 0 -0.48(-1.02%)
Dec 28, 2017 47.06 47.79 46.92 47.59 39,186 +0.32(+0.68%)
Dec 27, 2017 47.35 47.73 47.17 47.27 45,997 +0.04(+0.08%)
Dec 26, 2017 47.16 47.79 47.13 47.23 48,797 +0.13(+0.28%)
Dec 22, 2017 47.44 47.81 46.92 47.09 63,340 -0.36(-0.75%)
Dec 21, 2017 47.91 48.02 47.35 47.45 68,433 -0.18(-0.38%)
Dec 20, 2017 48.16 48.16 46.92 47.63 43,650 +0.40(+0.85%)
Dec 19, 2017 47.82 47.88 46.90 47.23 67,156 -0.39(-0.83%)
Dec 18, 2017 46.92 48.20 46.92 47.62 66,181 +1.06(+2.29%)
Dec 15, 2017 46.17 47.30 45.87 46.56 283,238 +0.50(+1.08%)
Dec 14, 2017 46.39 46.74 45.78 46.06 59,000 -0.47(-1.01%)
Dec 13, 2017 46.14 46.90 45.46 46.53 93,373 +0.60(+1.31%)
Dec 12, 2017 46.17 46.54 45.81 45.92 58,323 -0.24(-0.52%)
Dec 11, 2017 46.09 46.39 45.54 46.16 104,430 +0.19(+0.40%)
Dec 08, 2017 45.32 46.71 45.32 45.98 264,632 +0.64(+1.41%)
Dec 07, 2017 45.28 46.27 45.17 45.34 94,495 +0.06(+0.13%)
Dec 06, 2017 45.73 46.44 45.12 45.28 96,472 -0.46(-1.01%)
Dec 05, 2017 46.74 47.50 45.59 45.74 91,008 -0.78(-1.68%)
Dec 04, 2017 46.30 48.03 46.30 46.52 116,718 +0.63(+1.38%)
Dec 01, 2017 44.84 46.16 44.05 45.89 145,696 +0.89(+1.99%)
Nov 30, 2017 45.24 46.01 44.85 44.99 96,097 -0.56(-1.23%)
Nov 29, 2017 43.98 46.01 43.98 45.55 136,001 +1.81(+4.14%)
Nov 28, 2017 43.86 44.18 43.48 43.74 245,923 -0.11(-0.25%)
Nov 27, 2017 44.16 44.41 43.61 43.85 115,648 -0.30(-0.67%)
Nov 24, 2017 43.61 44.33 42.58 44.15 41,034 +0.49(+1.13%)
Nov 22, 2017 43.94 44.24 43.19 43.66 75,217 -0.28(-0.63%)
Nov 21, 2017 44.29 44.80 43.81 43.94 100,033 -0.34(-0.77%)
Nov 20, 2017 44.35 44.88 42.54 44.28 162,948 -0.11(-0.25%)
Nov 17, 2017 44.34 44.92 44.34 44.39 149,232 -0.14(-0.32%)
Nov 16, 2017 43.22 44.86 42.64 44.53 113,862 +1.91(+4.49%)
Nov 15, 2017 43.22 43.45 42.45 42.62 167,989 -0.77(-1.78%)
Nov 14, 2017 42.69 43.62 42.16 43.39 70,072 +0.70(+1.64%)
Nov 13, 2017 42.59 43.12 42.11 42.69 118,539 +0.10(+0.23%)
Nov 10, 2017 42.99 43.76 42.48 42.60 100,051 -0.40(-0.94%)
Nov 09, 2017 42.33 43.27 41.67 43.00 97,988 +0.53(+1.24%)
Nov 08, 2017 41.24 42.51 41.24 42.47 128,595 +1.06(+2.55%)
Nov 07, 2017 42.26 42.45 41.03 41.41 116,106 -0.81(-1.92%)
Nov 06, 2017 43.36 43.48 42.06 42.22 90,297 -0.98(-2.28%)
Nov 03, 2017 43.71 44.34 42.64 43.21 130,964 -0.42(-0.97%)
Nov 02, 2017 43.96 44.23 43.53 43.63 134,668 -0.51(-1.15%)
Nov 01, 2017 43.94 45.57 43.67 44.14 284,413 +0.31(+0.71%)
Oct 31, 2017 47.24 47.24 43.53 43.83 550,919 -6.37(-12.69%)
Oct 30, 2017 50.73 50.87 49.50 50.19 135,308 -0.69(-1.35%)
Oct 27, 2017 51.29 51.57 50.54 50.88 84,930 -0.48(-0.94%)
Oct 26, 2017 51.36 52.39 51.05 51.36 35,054 +0.08(+0.16%)
Oct 25, 2017 50.30 51.57 50.07 51.28 99,367 +0.86(+1.70%)
Oct 24, 2017 49.98 50.85 49.98 50.42 54,444 +0.36(+0.73%)
Oct 23, 2017 49.95 50.43 49.78 50.06 79,708 +0.08(+0.16%)
Oct 20, 2017 50.29 50.29 49.90 49.98 40,289 +0.02(+0.04%)
Oct 19, 2017 50.30 50.35 49.83 49.95 47,837 -0.35(-0.70%)
Oct 18, 2017 50.25 50.71 50.05 50.30 48,538 +0.05(+0.10%)
Oct 17, 2017 50.32 50.96 50.09 50.25 68,106 -0.29(-0.57%)
Oct 16, 2017 50.08 51.00 49.89 50.54 44,317 +0.63(+1.25%)
Oct 13, 2017 50.16 50.62 49.61 49.92 51,438 -0.25(-0.50%)
Oct 12, 2017 49.91 50.39 49.83 50.17 60,123 +0.25(+0.51%)
Oct 11, 2017 50.22 50.62 49.77 49.92 34,551 +0.02(+0.04%)
Oct 10, 2017 49.90 50.01 49.56 49.89 57,955 +0.28(+0.57%)
Oct 09, 2017 50.06 50.39 49.52 49.61 47,615 -0.38(-0.76%)
Oct 06, 2017 50.19 50.56 49.73 49.99 40,884 -0.19(-0.37%)
Oct 05, 2017 50.78 50.88 50.09 50.18 42,725 -0.46(-0.91%)
Oct 04, 2017 50.32 50.85 49.92 50.64 49,848 +0.02(+0.04%)
Oct 03, 2017 50.80 50.80 49.63 50.62 46,094 +0.05(+0.10%)
Oct 02, 2017 50.12 50.91 49.88 50.56 59,702 +0.44(+0.88%)
Sep 29, 2017 50.00 50.46 49.83 50.13 82,396 +0.31(+0.63%)
Sep 28, 2017 49.19 50.10 48.33 49.81 64,190 +0.57(+1.16%)
Sep 27, 2017 47.97 49.36 47.53 49.24 98,882 +1.15(+2.40%)
Sep 26, 2017 47.72 48.46 47.72 48.08 78,780 +0.36(+0.75%)
Sep 25, 2017 47.29 47.73 47.24 47.73 68,717 +0.52(+1.10%)
Sep 22, 2017 47.67 48.13 47.21 47.21 44,051 -0.32(-0.67%)
Sep 21, 2017 48.29 48.29 47.31 47.53 68,009 -0.75(-1.56%)
Sep 20, 2017 48.40 48.82 48.08 48.28 77,216 -0.13(-0.26%)
Sep 19, 2017 48.11 48.81 47.99 48.40 56,332 +0.29(+0.60%)
Sep 18, 2017 47.62 48.34 47.33 48.11 89,762 +0.39(+0.83%)
Sep 15, 2017 47.12 47.88 46.73 47.72 192,325 +0.73(+1.55%)
Sep 14, 2017 47.43 47.63 46.83 46.99 59,795 -0.43(-0.91%)
Sep 13, 2017 47.38 47.88 47.16 47.42 62,189 +0.10(+0.20%)
Sep 12, 2017 47.57 47.77 47.11 47.33 107,936 -0.01(-0.02%)
Sep 11, 2017 47.87 48.33 47.24 47.33 113,388 -0.14(-0.30%)
Sep 08, 2017 47.13 47.81 47.10 47.47 82,110 +0.05(+0.11%)
Sep 07, 2017 47.82 47.85 46.62 47.42 99,492 -0.40(-0.84%)
Sep 06, 2017 47.58 47.98 47.17 47.82 82,227 +0.62(+1.31%)
Sep 05, 2017 47.03 47.80 46.71 47.21 89,352 +0.19(+0.40%)
Sep 01, 2017 46.32 47.09 45.94 47.02 71,719 +0.80(+1.74%)
Aug 31, 2017 46.65 46.86 46.04 46.22 86,787 -0.17(-0.37%)
Aug 30, 2017 45.86 46.59 45.81 46.39 98,669 +0.30(+0.65%)
Aug 29, 2017 46.34 46.89 45.74 46.09 141,425 -0.25(-0.53%)
Aug 28, 2017 47.35 47.74 45.77 46.33 157,765 -1.04(-2.20%)
Aug 25, 2017 47.83 48.02 46.07 47.38 130,737 -0.39(-0.81%)
Aug 24, 2017 46.51 49.51 46.13 47.76 372,690 +1.34(+2.89%)
Aug 23, 2017 47.21 47.40 46.06 46.42 94,603 -0.87(-1.84%)
Aug 22, 2017 47.45 47.65 46.78 47.30 89,329 -0.10(-0.20%)
Aug 21, 2017 46.93 48.14 46.88 47.39 85,706 +0.26(+0.55%)
Aug 18, 2017 46.64 47.45 46.61 47.13 70,233 +0.23(+0.49%)
Aug 17, 2017 47.24 48.04 46.88 46.90 73,621 -0.33(-0.69%)
Aug 16, 2017 47.61 48.00 47.10 47.23 59,682 -0.31(-0.64%)
Aug 15, 2017 48.08 48.08 47.39 47.53 44,801 -0.40(-0.84%)
Aug 14, 2017 47.90 48.43 47.59 47.94 60,277 +0.27(+0.56%)
Aug 11, 2017 46.89 47.99 46.87 47.67 84,157 +0.78(+1.67%)
Aug 10, 2017 46.76 47.07 46.02 46.89 83,031 +0.02(+0.05%)
Aug 09, 2017 47.33 47.33 46.54 46.86 46,020 -0.29(-0.62%)
Aug 08, 2017 47.17 47.33 46.56 47.15 73,754 -0.01(-0.02%)
Aug 07, 2017 47.30 47.52 46.65 47.16 54,207 +0.26(+0.56%)
Aug 04, 2017 47.22 47.22 46.32 46.90 69,274 -0.22(-0.46%)
Aug 03, 2017 47.33 47.96 46.84 47.12 69,391 -0.34(-0.72%)
Aug 02, 2017 47.61 47.70 46.95 47.46 59,467 -0.13(-0.28%)
Aug 01, 2017 48.27 48.27 47.11 47.59 100,991 -0.31(-0.64%)
Jul 31, 2017 48.99 49.04 47.29 47.90 143,537 -1.34(-2.72%)
Jul 28, 2017 48.45 49.24 48.05 49.24 148,088 +0.79(+1.63%)
Jul 27, 2017 49.28 49.28 48.00 48.45 125,150 -0.26(-0.53%)
Jul 26, 2017 49.00 49.30 48.48 48.71 54,866 -0.32(-0.64%)
Jul 25, 2017 49.02 84,263 +0.98(+2.03%)
Jul 24, 2017 48.28 48.40 47.24 48.05 104,791 -0.19(-0.39%)
Jul 21, 2017 48.61 48.74 48.05 48.23 118,007 -0.01(-0.03%)
Jul 20, 2017 48.35 47.21 48.25 73,394 +0.78(+1.65%)
Jul 19, 2017 46.78 47.61 46.33 47.47 96,916 +0.92(+1.97%)
Jul 18, 2017 46.21 46.71 46.04 46.55 113,515 +0.33(+0.71%)
Jul 17, 2017 45.97 46.64 45.67 46.22 117,431 +0.38(+0.83%)
Jul 14, 2017 45.62 46.31 45.49 45.84 87,675 +0.17(+0.38%)
Jul 13, 2017 45.98 46.00 44.85 45.67 123,886 -0.07(-0.16%)
Jul 12, 2017 44.68 46.53 44.68 45.74 166,652 +1.75(+3.98%)
Jul 11, 2017 44.37 44.93 43.81 43.99 95,613 -0.17(-0.39%)
Jul 10, 2017 44.83 44.83 44.04 44.16 73,343 -0.68(-1.52%)
Jul 07, 2017 44.55 45.36 44.55 44.84 77,103 +0.21(+0.47%)
Jul 06, 2017 44.82 45.17 44.51 44.63 99,239 -0.32(-0.72%)
Jul 05, 2017 45.27 45.46 44.65 44.96 107,064 -0.44(-0.98%)
Jul 03, 2017 45.62 45.95 45.14 45.40 39,476 +0.11(+0.25%)
Jun 30, 2017 44.92 45.51 44.50 45.29 105,029 +0.38(+0.85%)
Jun 29, 2017 45.11 45.11 44.25 44.90 100,014 -0.19(-0.43%)
Jun 28, 2017 44.70 45.50 44.39 45.10 88,427 +0.47(+1.06%)
Jun 27, 2017 44.60 44.83 43.82 44.62 88,476 +0.04(+0.08%)
Jun 26, 2017 44.60 44.91 44.16 44.59 94,602 +0.04(+0.08%)
Jun 23, 2017 43.17 44.62 43.17 44.55 395,892 +1.20(+2.76%)
Jun 22, 2017 43.06 43.39 42.45 43.35 164,277 +0.44(+1.02%)
Jun 21, 2017 43.35 43.44 42.66 42.92 70,698 -0.44(-1.01%)
Jun 20, 2017 44.40 44.40 43.06 43.35 92,878 -1.22(-2.74%)
Jun 19, 2017 44.45 45.04 43.64 44.57 126,163 +0.28(+0.63%)
Jun 16, 2017 45.31 45.46 43.17 44.29 253,679 -1.31(-2.86%)
Jun 15, 2017 46.45 46.99 45.31 45.60 96,394 -1.12(-2.40%)
Jun 14, 2017 46.16 46.84 46.09 46.72 61,339 +0.20(+0.43%)
Jun 13, 2017 46.31 46.93 46.10 46.52 70,434 +0.18(+0.39%)
Jun 12, 2017 45.98 46.81 45.59 46.34 74,186 +0.18(+0.39%)
Jun 09, 2017 45.89 46.69 45.89 46.16 102,905 +0.37(+0.82%)
Jun 08, 2017 46.00 46.32 45.67 45.79 68,560 -0.35(-0.76%)
Jun 07, 2017 45.71 46.31 45.50 46.14 70,674 +0.49(+1.07%)
Jun 06, 2017 45.99 46.25 45.39 45.65 86,135 -0.68(-1.47%)
Jun 05, 2017 46.82 46.84 45.92 46.33 91,677 -0.52(-1.12%)
Jun 02, 2017 47.11 47.61 46.79 46.86 86,026 -0.05(-0.11%)
Jun 01, 2017 46.75 47.07 46.15 46.91 71,403 +0.43(+0.93%)
May 31, 2017 45.86 46.76 45.82 46.48 145,575 +0.69(+1.50%)
May 30, 2017 46.46 46.61 45.59 45.79 114,096 -0.94(-2.01%)
May 26, 2017 46.10 46.96 45.61 46.73 98,808 +0.57(+1.23%)
May 25, 2017 46.01 46.63 45.79 46.16 104,254 +0.26(+0.56%)
May 24, 2017 47.29 47.79 45.87 45.90 105,850 -1.39(-2.94%)
May 23, 2017 46.66 47.61 46.09 47.29 101,110 +0.61(+1.31%)
May 22, 2017 46.02 46.84 45.67 46.68 151,294 +0.56(+1.21%)
May 19, 2017 45.09 46.28 44.94 46.12 123,585 +0.91(+2.02%)
May 18, 2017 45.02 45.74 44.67 45.21 178,905 +0.27(+0.61%)
May 17, 2017 45.56 45.59 44.24 44.94 173,872 -1.04(-2.26%)
May 16, 2017 46.17 46.68 45.77 45.98 106,200 -0.15(-0.33%)
May 15, 2017 46.39 46.58 45.66 46.13 120,401 -0.30(-0.65%)
May 12, 2017 46.09 46.68 45.64 46.43 119,330 +0.14(+0.29%)
May 11, 2017 46.23 46.55 45.64 46.30 139,046 +0.22(+0.47%)
May 10, 2017 45.90 46.16 45.11 46.08 134,655 +0.31(+0.67%)
May 09, 2017 46.06 47.14 45.45 45.77 178,677 -0.11(-0.23%)
May 08, 2017 45.91 46.13 43.84 45.88 226,448 -0.40(-0.87%)
May 05, 2017 47.52 47.52 46.28 46.28 156,332 -1.01(-2.14%)
May 04, 2017 50.95 51.31 46.86 47.29 356,592 -4.10(-7.97%)
May 03, 2017 51.87 52.07 50.87 51.39 99,463 -0.55(-1.06%)
May 02, 2017 52.54 52.54 51.45 51.94 91,841 -0.46(-0.88%)
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.