Skip to main content

B&G Foods Holdings (NY: BGS )

8.080 +0.070 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.40 17.51 17.06 17.27 1,304,370 -0.13(-0.73%)
May 28, 2020 17.85 17.88 17.35 17.39 1,314,797 -0.40(-2.26%)
May 27, 2020 16.99 17.83 16.93 17.80 2,106,784 +0.83(+4.86%)
May 26, 2020 16.81 17.13 16.75 16.97 2,080,536 +0.41(+2.47%)
May 22, 2020 16.47 16.63 16.30 16.56 1,328,575 +0.13(+0.82%)
May 21, 2020 16.58 16.65 16.29 16.43 1,415,898 -0.19(-1.12%)
May 20, 2020 17.30 17.34 16.58 16.61 1,551,407 -0.53(-3.08%)
May 19, 2020 17.51 17.83 17.13 17.14 1,139,613 -0.51(-2.91%)
May 18, 2020 18.01 18.35 17.45 17.65 1,661,925 -0.19(-1.04%)
May 15, 2020 17.78 18.46 17.66 17.84 1,934,233 +0.20(+1.14%)
May 14, 2020 18.41 18.62 17.38 17.64 2,444,019 -0.85(-4.59%)
May 13, 2020 18.23 18.74 17.73 18.49 3,635,198 +1.01(+5.79%)
May 12, 2020 16.07 18.35 16.06 17.48 4,531,652 +1.44(+9.00%)
May 11, 2020 15.62 16.38 15.48 16.03 1,964,457 +0.44(+2.81%)
May 08, 2020 15.42 15.64 15.30 15.59 1,463,450 +0.23(+1.50%)
May 07, 2020 15.63 15.68 14.78 15.36 1,565,587 -0.25(-1.62%)
May 06, 2020 15.43 16.54 15.36 15.62 3,518,807 +1.09(+7.53%)
May 05, 2020 14.66 15.02 14.51 14.52 1,702,391 -0.14(-0.96%)
May 04, 2020 14.60 14.73 14.21 14.66 1,909,801 +0.06(+0.41%)
May 01, 2020 14.38 15.02 14.35 14.61 1,175,547 +0.16(+1.13%)
Apr 30, 2020 14.79 14.84 14.40 14.44 1,121,317 -0.24(-1.62%)
Apr 29, 2020 14.87 15.36 14.61 14.68 1,682,201 -0.54(-3.52%)
Apr 28, 2020 14.58 15.28 14.46 15.22 2,172,167 +1.09(+7.68%)
Apr 27, 2020 14.13 14.35 13.82 14.13 1,394,435 +0.04(+0.26%)
Apr 24, 2020 14.12 14.15 13.78 14.09 901,629 +0.04(+0.26%)
Apr 23, 2020 13.78 14.14 13.76 14.06 695,821 +0.17(+1.23%)
Apr 22, 2020 14.14 14.22 13.85 13.88 868,291 -0.16(-1.16%)
Apr 21, 2020 13.90 14.16 13.66 14.05 1,181,363 -0.01(-0.11%)
Apr 20, 2020 13.76 14.49 13.71 14.06 1,445,178 +0.24(+1.72%)
Apr 17, 2020 14.71 14.90 13.56 13.82 4,295,413 -0.88(-6.02%)
Apr 16, 2020 13.71 15.02 13.66 14.71 4,639,296 +1.06(+7.79%)
Apr 15, 2020 12.84 14.22 12.53 13.65 3,841,673 +0.63(+4.86%)
Apr 14, 2020 12.76 13.11 12.50 13.01 1,658,191 +0.56(+4.48%)
Apr 13, 2020 12.89 12.91 12.45 12.46 1,262,230 -0.32(-2.50%)
Apr 09, 2020 12.46 13.06 12.39 12.78 1,526,651 +0.40(+3.25%)
Apr 08, 2020 12.17 12.55 11.64 12.37 1,555,589 +0.43(+3.61%)
Apr 07, 2020 13.01 13.14 11.87 11.94 2,613,383 -0.94(-7.27%)
Apr 06, 2020 12.90 13.16 12.49 12.88 1,400,894 -0.22(-1.65%)
Apr 03, 2020 13.04 13.26 12.47 13.10 1,245,472 -0.09(-0.68%)
Apr 02, 2020 12.85 13.53 12.80 13.19 1,406,258 +0.10(+0.80%)
Apr 01, 2020 12.95 13.38 12.56 13.08 1,956,562 -0.37(-2.76%)
Mar 31, 2020 12.55 13.57 12.49 13.45 2,542,118 +0.91(+7.30%)
Mar 30, 2020 12.29 12.71 11.84 12.54 1,756,235 +0.40(+3.28%)
Mar 27, 2020 11.97 12.43 11.84 12.14 2,128,205 +0.04(+0.36%)
Mar 26, 2020 12.00 12.41 11.95 12.10 2,134,176 +0.17(+1.45%)
Mar 25, 2020 12.41 13.04 11.74 11.92 1,887,176 -0.51(-4.07%)
Mar 24, 2020 12.28 12.86 12.05 12.43 2,087,815 +0.46(+3.86%)
Mar 23, 2020 12.73 13.44 11.76 11.97 2,624,467 -0.76(-5.96%)
Mar 20, 2020 12.47 13.37 12.06 12.73 3,645,445 +0.30(+2.38%)
Mar 19, 2020 12.39 12.75 11.74 12.43 2,918,075 -0.04(-0.35%)
Mar 18, 2020 11.79 13.18 11.24 12.47 4,840,231 +0.42(+3.48%)
Mar 17, 2020 11.58 12.33 10.48 12.05 4,376,032 +0.41(+3.54%)
Mar 16, 2020 8.852 11.65 8.455 11.64 4,583,764 +1.66(+16.65%)
Mar 13, 2020 9.185 9.988 8.151 9.979 3,789,503 +1.58(+18.74%)
Mar 12, 2020 10.55 10.62 7.508 8.404 10,753,900 -2.45(-22.57%)
Mar 11, 2020 11.48 11.52 10.77 10.85 2,275,822 -0.68(-5.89%)
Mar 10, 2020 11.06 11.74 11.06 11.53 2,394,192 +0.58(+5.28%)
Mar 09, 2020 10.84 11.94 10.76 10.96 2,342,456 -1.12(-9.28%)
Mar 06, 2020 11.56 12.12 11.43 12.08 2,004,905 +0.22(+1.83%)
Mar 05, 2020 11.86 12.06 11.64 11.86 1,970,209 -0.25(-2.09%)
Mar 04, 2020 12.08 12.18 11.68 12.11 2,426,155 +0.17(+1.39%)
Mar 03, 2020 11.63 12.13 11.50 11.95 3,752,273 +0.32(+2.73%)
Mar 02, 2020 10.72 11.67 10.69 11.63 4,722,653 +0.93(+8.72%)
Feb 28, 2020 10.12 11.19 10.04 10.69 6,027,308 +0.38(+3.64%)
Feb 27, 2020 11.10 11.24 10.30 10.32 4,977,920 -1.06(-9.33%)
Feb 26, 2020 10.16 11.55 10.01 11.38 10,968,407 +2.15(+23.24%)
Feb 25, 2020 9.575 9.669 9.177 9.235 2,776,357 -0.22(-2.37%)
Feb 24, 2020 9.748 9.813 9.372 9.459 3,290,219 -0.45(-4.52%)
Feb 21, 2020 9.979 10.20 9.900 9.907 1,894,890 -0.07(-0.72%)
Feb 20, 2020 9.929 10.15 9.929 9.979 2,003,875 +0.12(+1.17%)
Feb 19, 2020 10.04 10.33 9.835 9.864 2,826,937 -0.12(-1.16%)
Feb 18, 2020 9.849 10.04 9.712 9.979 2,087,289 +0.14(+1.40%)
Feb 14, 2020 9.828 10.04 9.763 9.842 1,588,646 -0.01(-0.07%)
Feb 13, 2020 10.07 10.21 9.835 9.849 1,723,728 -0.22(-2.22%)
Feb 12, 2020 10.22 10.39 10.07 10.07 1,685,303 -0.12(-1.14%)
Feb 11, 2020 10.04 10.51 10.01 10.19 2,539,137 +0.20(+1.95%)
Feb 10, 2020 10.42 10.48 9.972 9.994 2,462,975 -0.42(-4.03%)
Feb 07, 2020 10.51 10.65 10.41 10.41 1,631,683 -0.03(-0.28%)
Feb 06, 2020 11.03 11.26 10.35 10.44 2,900,585 -0.58(-5.25%)
Feb 05, 2020 10.76 11.19 10.76 11.02 1,865,170 +0.24(+2.21%)
Feb 04, 2020 11.13 11.14 10.77 10.78 2,418,870 -0.33(-2.93%)
Feb 03, 2020 11.57 11.66 11.09 11.11 2,006,749 -0.50(-4.30%)
Jan 31, 2020 11.66 11.81 11.59 11.61 1,092,955 -0.13(-1.11%)
Jan 30, 2020 11.66 11.74 11.53 11.74 908,145 +0.13(+1.12%)
Jan 29, 2020 11.69 11.73 11.49 11.61 1,116,137 -0.07(-0.56%)
Jan 28, 2020 11.98 12.14 11.65 11.67 2,215,338 -0.27(-2.30%)
Jan 27, 2020 11.74 12.04 11.62 11.95 2,440,136 +0.13(+1.10%)
Jan 24, 2020 11.86 11.86 11.71 11.81 970,347 +0.01(+0.06%)
Jan 23, 2020 11.66 11.81 11.49 11.81 1,497,606 +0.06(+0.49%)
Jan 22, 2020 11.54 11.82 11.53 11.75 1,278,921 +0.16(+1.37%)
Jan 21, 2020 11.40 11.71 11.29 11.59 2,172,969 +0.26(+2.30%)
Jan 17, 2020 11.13 11.48 11.13 11.33 2,656,831 +0.20(+1.75%)
Jan 16, 2020 11.42 11.50 11.11 11.14 3,296,896 -0.28(-2.47%)
Jan 15, 2020 11.71 11.76 11.16 11.42 4,275,621 -0.43(-3.60%)
Jan 14, 2020 11.86 11.87 11.60 11.84 1,428,237 -0.01(-0.12%)
Jan 13, 2020 11.92 12.00 11.84 11.86 1,815,568 -0.06(-0.49%)
Jan 10, 2020 11.81 12.08 11.81 11.92 1,375,812 +0.10(+0.86%)
Jan 09, 2020 11.92 12.00 11.73 11.81 1,925,003 -0.12(-0.97%)
Jan 08, 2020 12.10 12.11 11.87 11.93 2,096,890 -0.19(-1.55%)
Jan 07, 2020 12.50 12.61 12.05 12.12 2,049,904 -0.44(-3.51%)
Jan 06, 2020 12.69 12.83 12.56 12.56 1,821,071 -0.17(-1.36%)
Jan 03, 2020 12.57 12.75 12.48 12.73 1,529,695 +0.11(+0.86%)
Jan 02, 2020 13.00 13.07 12.54 12.62 1,567,098 -0.33(-2.57%)
Dec 31, 2019 12.60 13.02 12.60 12.96 2,067,593 +0.28(+2.22%)
Dec 30, 2019 12.76 12.91 12.54 12.67 2,031,855 -0.15(-1.15%)
Dec 27, 2019 12.65 12.82 12.57 12.82 1,820,006 +0.29(+2.30%)
Dec 26, 2019 12.80 12.87 12.49 12.53 1,622,168 -0.29(-2.25%)
Dec 24, 2019 12.55 12.86 12.53 12.82 857,075 +0.31(+2.47%)
Dec 23, 2019 12.84 12.84 12.45 12.51 1,413,641 -0.10(-0.78%)
Dec 20, 2019 12.46 12.63 12.36 12.61 3,798,441 +0.18(+1.47%)
Dec 19, 2019 12.17 12.43 12.17 12.43 1,390,663 +0.26(+2.14%)
Dec 18, 2019 12.14 12.27 11.87 12.17 1,667,148 +0.06(+0.52%)
Dec 17, 2019 12.09 12.21 12.01 12.11 1,236,447 -0.02(-0.17%)
Dec 16, 2019 11.73 12.25 11.73 12.13 1,426,915 +0.37(+3.17%)
Dec 13, 2019 12.08 12.13 11.74 11.75 1,150,771 -0.33(-2.74%)
Dec 12, 2019 12.41 12.48 12.03 12.08 1,921,126 -0.32(-2.61%)
Dec 11, 2019 12.32 12.44 12.19 12.41 1,426,929 +0.12(+0.97%)
Dec 10, 2019 12.20 12.33 12.11 12.29 1,640,584 +0.11(+0.87%)
Dec 09, 2019 12.21 12.45 12.13 12.18 1,385,472 +0.01(+0.06%)
Dec 06, 2019 11.89 12.18 11.87 12.18 1,410,366 +0.34(+2.91%)
Dec 05, 2019 11.73 11.86 11.70 11.83 1,076,504 +0.14(+1.20%)
Dec 04, 2019 11.64 11.78 11.58 11.69 1,177,660 +0.01(+0.12%)
Dec 03, 2019 11.59 11.72 11.51 11.68 1,202,058 +0.00(+0.00%)
Dec 02, 2019 11.68 11.80 11.54 11.68 1,198,777 +0.02(+0.18%)
Nov 29, 2019 11.61 11.79 11.56 11.65 604,726 +0.05(+0.42%)
Nov 27, 2019 11.16 11.61 11.15 11.61 1,455,692 +0.45(+4.04%)
Nov 26, 2019 11.39 11.39 11.13 11.16 1,281,813 -0.24(-2.10%)
Nov 25, 2019 11.30 11.42 11.25 11.39 1,165,027 +0.11(+0.93%)
Nov 22, 2019 11.33 11.40 11.20 11.29 985,381 -0.01(-0.12%)
Nov 21, 2019 11.46 11.49 11.23 11.30 1,216,234 -0.15(-1.35%)
Nov 20, 2019 11.17 11.48 11.08 11.46 1,447,289 +0.23(+2.07%)
Nov 19, 2019 11.54 11.54 11.21 11.23 1,206,475 -0.23(-2.03%)
Nov 18, 2019 11.53 11.61 11.37 11.46 1,463,757 -0.05(-0.43%)
Nov 15, 2019 11.31 11.52 11.17 11.51 1,496,898 +0.20(+1.81%)
Nov 14, 2019 11.44 11.51 11.24 11.30 1,341,132 -0.16(-1.41%)
Nov 13, 2019 11.42 11.47 11.16 11.46 1,928,978 +0.05(+0.43%)
Nov 12, 2019 11.44 11.54 11.23 11.42 2,277,179 -0.05(-0.43%)
Nov 11, 2019 11.99 12.00 11.44 11.46 1,805,038 -0.62(-5.13%)
Nov 08, 2019 12.03 12.22 11.94 12.08 1,244,549 +0.06(+0.53%)
Nov 07, 2019 12.15 12.49 11.96 12.02 2,166,884 -0.11(-0.93%)
Nov 06, 2019 12.18 12.34 11.70 12.13 2,837,786 -0.04(-0.29%)
Nov 05, 2019 11.68 12.53 11.65 12.17 4,044,947 +0.51(+4.41%)
Nov 04, 2019 11.23 11.72 11.23 11.65 2,437,826 +0.41(+3.63%)
Nov 01, 2019 10.80 11.44 9.994 11.25 4,306,406 +0.30(+2.77%)
Oct 31, 2019 10.91 10.97 10.77 10.94 2,452,605 +0.11(+1.04%)
Oct 30, 2019 11.33 11.44 10.78 10.83 2,050,865 -0.25(-2.29%)
Oct 29, 2019 10.84 11.18 10.70 11.08 2,170,286 +0.25(+2.27%)
Oct 28, 2019 11.22 11.25 10.83 10.84 2,223,916 -0.38(-3.39%)
Oct 25, 2019 11.29 11.30 11.13 11.22 1,243,413 -0.07(-0.62%)
Oct 24, 2019 11.68 11.73 11.18 11.29 1,963,524 -0.39(-3.32%)
Oct 23, 2019 11.50 11.69 11.38 11.68 1,795,557 +0.18(+1.59%)
Oct 22, 2019 11.43 11.52 11.06 11.49 1,786,598 +0.12(+1.05%)
Oct 21, 2019 11.47 11.63 11.35 11.37 2,063,133 -0.11(-0.92%)
Oct 18, 2019 11.48 11.56 11.42 11.48 1,990,796 -0.06(-0.55%)
Oct 17, 2019 11.63 11.68 11.49 11.54 1,639,841 -0.06(-0.55%)
Oct 16, 2019 11.61 11.78 11.45 11.61 2,878,629 -0.05(-0.42%)
Oct 15, 2019 11.88 11.88 11.63 11.65 2,859,307 -0.18(-1.49%)
Oct 14, 2019 11.75 11.89 11.58 11.83 1,708,657 +0.09(+0.78%)
Oct 11, 2019 11.67 11.96 11.65 11.74 1,339,038 +0.07(+0.60%)
Oct 10, 2019 11.52 11.78 11.51 11.67 1,541,623 +0.19(+1.66%)
Oct 09, 2019 11.80 11.86 11.41 11.48 3,621,977 -0.37(-3.15%)
Oct 08, 2019 12.16 12.32 11.77 11.85 2,774,141 -0.26(-2.15%)
Oct 07, 2019 12.76 12.76 12.01 12.11 3,523,637 -0.72(-5.60%)
Oct 04, 2019 13.07 13.17 12.53 12.83 1,794,288 -0.28(-2.15%)
Oct 03, 2019 13.10 13.22 12.93 13.11 799,825 +0.05(+0.38%)
Oct 02, 2019 13.20 13.22 12.88 13.06 1,294,148 -0.14(-1.07%)
Oct 01, 2019 13.20 13.30 12.75 13.20 2,118,030 -0.11(-0.79%)
Sep 30, 2019 13.45 13.50 13.20 13.31 1,290,093 -0.19(-1.41%)
Sep 27, 2019 13.70 13.82 13.43 13.50 1,413,208 -0.15(-1.11%)
Sep 26, 2019 13.76 13.81 13.52 13.65 1,418,242 -0.05(-0.35%)
Sep 25, 2019 13.81 13.93 13.59 13.70 1,445,939 -0.04(-0.30%)
Sep 24, 2019 13.57 13.74 13.49 13.74 1,637,555 +0.24(+1.78%)
Sep 23, 2019 13.45 13.71 13.28 13.50 1,034,595 +0.06(+0.46%)
Sep 20, 2019 13.11 13.46 13.07 13.44 1,795,726 +0.40(+3.06%)
Sep 19, 2019 13.15 13.24 12.99 13.04 1,357,310 -0.05(-0.42%)
Sep 18, 2019 13.53 13.64 13.00 13.09 1,803,901 -0.42(-3.10%)
Sep 17, 2019 13.30 13.70 13.23 13.51 1,390,178 -0.09(-0.66%)
Sep 16, 2019 13.67 13.79 13.42 13.60 1,467,397 -0.10(-0.70%)
Sep 13, 2019 13.44 13.79 13.40 13.70 1,378,965 +0.25(+1.84%)
Sep 12, 2019 13.66 13.71 13.29 13.45 1,734,545 -0.14(-1.01%)
Sep 11, 2019 13.29 13.66 13.13 13.59 2,201,258 +0.21(+1.54%)
Sep 10, 2019 13.05 13.51 12.96 13.38 1,874,403 +0.32(+2.42%)
Sep 09, 2019 12.61 13.17 12.59 13.07 2,451,772 +0.39(+3.09%)
Sep 06, 2019 12.29 12.79 12.29 12.67 2,566,508 +0.38(+3.13%)
Sep 05, 2019 11.88 12.35 11.82 12.29 1,583,037 +0.43(+3.59%)
Sep 04, 2019 11.86 12.08 11.78 11.86 1,741,126 +0.01(+0.12%)
Sep 03, 2019 11.66 11.93 11.47 11.85 2,128,930 +0.22(+1.89%)
Aug 30, 2019 12.42 12.54 11.58 11.63 3,411,239 -0.91(-7.28%)
Aug 29, 2019 12.31 12.58 12.26 12.54 1,496,408 +0.30(+2.41%)
Aug 28, 2019 12.20 12.45 12.19 12.25 1,879,407 +0.01(+0.11%)
Aug 27, 2019 12.45 12.73 12.10 12.23 2,217,937 -0.21(-1.66%)
Aug 26, 2019 12.23 12.52 12.19 12.44 2,567,016 +0.27(+2.20%)
Aug 23, 2019 12.36 12.53 12.13 12.17 2,171,728 -0.19(-1.50%)
Aug 22, 2019 12.42 12.44 12.02 12.36 3,453,329 -0.06(-0.50%)
Aug 21, 2019 12.74 12.87 12.30 12.42 2,855,778 -0.38(-3.00%)
Aug 20, 2019 13.53 13.53 12.71 12.80 2,917,436 -0.46(-3.47%)
Aug 19, 2019 13.24 13.35 13.12 13.27 1,012,208 +0.03(+0.26%)
Aug 16, 2019 13.13 13.30 13.05 13.23 862,053 +0.12(+0.94%)
Aug 15, 2019 12.85 13.17 12.82 13.11 1,215,317 +0.31(+2.42%)
Aug 14, 2019 12.92 13.09 12.71 12.80 1,789,397 -0.19(-1.48%)
Aug 13, 2019 12.99 13.20 12.90 12.99 1,210,988 -0.01(-0.11%)
Aug 12, 2019 13.09 13.09 12.83 13.00 1,566,921 -0.11(-0.84%)
Aug 09, 2019 13.44 13.49 13.11 13.11 1,449,711 -0.36(-2.70%)
Aug 08, 2019 13.49 13.64 13.42 13.48 1,442,390 -0.19(-1.36%)
Aug 07, 2019 13.82 13.82 13.36 13.66 2,309,235 -0.05(-0.40%)
Aug 06, 2019 13.56 13.83 13.36 13.72 1,969,384 -0.02(-0.15%)
Aug 05, 2019 13.74 14.13 13.54 13.74 3,033,870 +0.02(+0.15%)
Aug 02, 2019 13.33 14.21 13.09 13.72 6,913,750 +1.42(+11.56%)
Aug 01, 2019 12.71 12.74 12.28 12.30 3,007,659 -0.26(-2.08%)
Jul 31, 2019 12.61 12.78 12.45 12.56 1,680,407 -0.04(-0.33%)
Jul 30, 2019 12.70 12.78 12.51 12.60 1,454,165 -0.05(-0.43%)
Jul 29, 2019 12.59 12.70 12.29 12.65 2,282,281 +0.13(+1.04%)
Jul 26, 2019 12.41 12.66 12.20 12.52 1,974,775 +0.21(+1.67%)
Jul 25, 2019 12.43 12.70 12.30 12.32 2,635,834 -0.13(-1.05%)
Jul 24, 2019 12.52 12.97 12.39 12.45 2,780,173 -0.21(-1.68%)
Jul 23, 2019 12.97 13.03 12.59 12.66 3,422,304 -0.27(-2.12%)
Jul 22, 2019 13.31 13.35 12.87 12.94 2,553,476 -0.31(-2.33%)
Jul 19, 2019 13.85 13.91 13.14 13.24 2,599,698 -0.73(-5.26%)
Jul 18, 2019 13.91 14.02 13.66 13.98 812,365 +0.07(+0.49%)
Jul 17, 2019 14.01 14.01 13.83 13.91 898,023 -0.12(-0.88%)
Jul 16, 2019 13.91 14.23 13.91 14.03 799,740 +0.08(+0.54%)
Jul 15, 2019 13.79 14.08 13.65 13.96 1,156,228 +0.16(+1.20%)
Jul 12, 2019 13.96 14.07 13.78 13.79 959,147 -0.23(-1.67%)
Jul 11, 2019 14.15 14.22 13.87 14.03 1,091,360 -0.16(-1.16%)
Jul 10, 2019 14.23 14.28 14.13 14.19 1,318,560 +0.05(+0.34%)
Jul 09, 2019 14.47 14.53 14.12 14.14 1,105,859 -0.34(-2.37%)
Jul 08, 2019 14.67 14.82 14.41 14.49 722,894 -0.23(-1.54%)
Jul 05, 2019 14.34 14.75 14.27 14.71 991,026 +0.43(+2.98%)
Jul 03, 2019 14.25 14.38 14.21 14.29 646,030 +0.08(+0.53%)
Jul 02, 2019 14.13 14.24 14.03 14.21 1,067,071 +0.06(+0.44%)
Jul 01, 2019 14.28 14.49 14.05 14.15 1,288,541 -0.14(-0.96%)
Jun 28, 2019 14.29 14.51 14.26 14.29 1,225,100 +0.01(+0.05%)
Jun 27, 2019 13.93 14.48 13.86 14.28 1,298,134 +0.36(+2.59%)
Jun 26, 2019 14.59 14.89 13.76 13.92 3,344,149 -0.67(-4.60%)
Jun 25, 2019 14.46 15.08 14.26 14.59 2,613,037 +0.19(+1.31%)
Jun 24, 2019 14.16 14.60 13.73 14.40 2,772,676 +0.36(+2.58%)
Jun 21, 2019 14.72 14.84 14.03 14.04 2,915,985 -0.69(-4.69%)
Jun 20, 2019 15.22 15.31 14.73 14.73 1,806,249 -0.51(-3.35%)
Jun 19, 2019 15.23 15.38 15.01 15.24 1,379,097 -0.03(-0.18%)
Jun 18, 2019 15.33 15.36 15.08 15.27 1,045,656 +0.02(+0.13%)
Jun 17, 2019 15.41 15.44 14.93 15.25 1,344,401 -0.16(-1.05%)
Jun 14, 2019 15.45 15.50 15.15 15.41 804,491 -0.01(-0.04%)
Jun 13, 2019 15.28 15.47 15.17 15.42 750,818 +0.13(+0.88%)
Jun 12, 2019 15.64 15.64 15.22 15.28 670,618 -0.13(-0.87%)
Jun 11, 2019 15.32 15.59 15.31 15.42 783,011 +0.07(+0.48%)
Jun 10, 2019 15.61 15.66 15.21 15.34 772,928 -0.23(-1.51%)
Jun 07, 2019 15.61 15.74 15.40 15.58 1,150,274 +0.06(+0.39%)
Jun 06, 2019 15.54 15.63 15.33 15.52 908,748 -0.01(-0.04%)
Jun 05, 2019 15.34 15.61 15.26 15.53 966,972 +0.29(+1.89%)
Jun 04, 2019 15.20 15.31 14.77 15.24 1,716,034 +0.01(+0.09%)
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.