Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGP Ingredients Inc (NQ: MGPI )

80.83 +0.52 (+0.65%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 91.52 94.47 91.48 91.73 322,952 +0.74(+0.81%)
Apr 27, 2018 90.31 91.38 89.66 90.99 122,483 +0.96(+1.06%)
Apr 26, 2018 89.50 90.81 89.04 90.03 133,212 +0.74(+0.83%)
Apr 25, 2018 89.13 91.14 87.60 89.30 131,473 +0.23(+0.26%)
Apr 24, 2018 88.57 91.31 86.83 89.07 171,122 +0.64(+0.73%)
Apr 23, 2018 87.94 88.55 86.65 88.42 171,532 +0.81(+0.93%)
Apr 20, 2018 85.94 87.82 85.22 87.61 120,286 +1.02(+1.18%)
Apr 19, 2018 87.72 89.52 85.43 86.59 187,434 -1.38(-1.57%)
Apr 18, 2018 87.05 88.39 85.44 87.96 141,341 +1.13(+1.30%)
Apr 17, 2018 84.40 87.10 84.23 86.83 95,560 +2.60(+3.08%)
Apr 16, 2018 82.80 84.40 82.73 84.24 66,925 +1.98(+2.41%)
Apr 13, 2018 83.20 83.83 82.17 82.26 69,686 -0.91(-1.09%)
Apr 12, 2018 83.08 85.48 81.57 83.17 131,861 +0.23(+0.28%)
Apr 11, 2018 81.39 83.52 80.92 82.94 129,593 +1.88(+2.32%)
Apr 10, 2018 81.51 82.60 80.81 81.06 131,559 +0.62(+0.77%)
Apr 09, 2018 82.51 82.84 80.09 80.44 196,210 -1.75(-2.13%)
Apr 06, 2018 82.36 84.66 81.45 82.19 182,790 -0.36(-0.44%)
Apr 05, 2018 82.94 83.49 81.39 82.55 220,354 -0.26(-0.31%)
Apr 04, 2018 81.87 83.31 80.55 82.81 187,400 +0.34(+0.42%)
Apr 03, 2018 83.10 83.70 81.39 82.47 232,182 +0.06(+0.07%)
Apr 02, 2018 85.41 86.99 81.93 82.41 270,078 -3.38(-3.94%)
Mar 29, 2018 85.79 85.79 85.79 0 +1.44(+1.70%)
Mar 28, 2018 82.52 84.57 81.39 84.35 215,139 +1.77(+2.15%)
Mar 27, 2018 83.28 84.18 82.31 82.58 202,499 -0.67(-0.81%)
Mar 26, 2018 81.78 83.32 80.55 83.25 229,112 +1.52(+1.86%)
Mar 23, 2018 81.83 83.21 80.34 81.73 2,719,227 +0.03(+0.04%)
Mar 22, 2018 82.88 85.00 81.33 81.70 893,123 +4.75(+6.17%)
Mar 21, 2018 79.90 80.44 76.94 76.95 150,257 -2.94(-3.68%)
Mar 20, 2018 78.11 80.30 77.46 79.89 163,631 +1.95(+2.51%)
Mar 19, 2018 75.96 78.63 75.00 77.94 144,073 +1.99(+2.62%)
Mar 16, 2018 75.87 76.61 75.44 75.95 127,359 +0.01(+0.01%)
Mar 15, 2018 76.61 77.54 75.71 75.94 113,781 -0.75(-0.97%)
Mar 14, 2018 75.66 76.80 75.66 76.68 51,379 +1.05(+1.39%)
Mar 13, 2018 75.57 76.91 75.27 75.63 92,998 +0.55(+0.73%)
Mar 12, 2018 74.87 75.61 74.42 75.08 76,706 +0.22(+0.29%)
Mar 09, 2018 75.65 75.65 73.94 74.86 107,323 -0.46(-0.61%)
Mar 08, 2018 75.23 75.39 73.60 75.32 107,615 +0.14(+0.19%)
Mar 07, 2018 71.83 76.33 71.83 75.18 189,924 +2.56(+3.53%)
Mar 06, 2018 79.63 79.96 71.40 72.62 582,842 -7.02(-8.82%)
Mar 05, 2018 78.70 80.51 77.45 79.64 197,792 +0.47(+0.59%)
Mar 02, 2018 73.19 79.38 72.93 79.17 184,375 +5.98(+8.17%)
Mar 01, 2018 83.51 83.51 69.99 73.19 460,510 -7.09(-8.83%)
Feb 28, 2018 81.48 82.23 80.09 80.28 87,729 -1.05(-1.29%)
Feb 27, 2018 81.80 82.66 80.89 81.33 194,850 -0.48(-0.58%)
Feb 26, 2018 83.13 83.85 81.68 81.81 53,237 -1.08(-1.30%)
Feb 23, 2018 80.52 83.26 80.52 82.89 119,820 +2.36(+2.93%)
Feb 22, 2018 81.43 83.52 80.03 80.53 152,053 -0.41(-0.51%)
Feb 21, 2018 81.75 83.36 80.87 80.94 111,930 -0.55(-0.67%)
Feb 20, 2018 82.43 83.32 81.28 81.48 95,329 -1.30(-1.57%)
Feb 16, 2018 82.79 82.79 82.79 0 -0.95(-1.13%)
Feb 15, 2018 81.16 83.89 81.16 83.73 142,304 +2.29(+2.81%)
Feb 14, 2018 79.30 82.46 79.08 81.45 155,872 +1.65(+2.07%)
Feb 13, 2018 78.89 80.72 78.20 79.79 123,458 +0.89(+1.13%)
Feb 12, 2018 78.90 80.04 77.31 78.90 135,001 +0.01(+0.01%)
Feb 09, 2018 79.04 80.09 77.10 78.89 183,592 +0.41(+0.52%)
Feb 08, 2018 78.02 79.87 77.39 78.48 153,799 +0.50(+0.64%)
Feb 07, 2018 78.71 79.98 78.71 77.98 99,895 -0.98(-1.24%)
Feb 06, 2018 76.95 79.61 76.06 78.96 148,380 -0.10(-0.12%)
Feb 05, 2018 78.29 78.29 77.56 79.05 112,089 +0.34(+0.44%)
Feb 02, 2018 82.15 82.56 78.42 78.71 173,265 -3.89(-4.71%)
Feb 01, 2018 85.42 85.42 82.19 82.60 154,231 -3.05(-3.56%)
Jan 31, 2018 77.77 86.42 77.77 85.66 598,031 +9.14(+11.94%)
Jan 30, 2018 75.02 76.78 74.86 76.52 100,032 +1.36(+1.81%)
Jan 29, 2018 76.03 76.45 75.01 75.16 81,513 -0.61(-0.81%)
Jan 26, 2018 75.57 76.05 74.72 75.77 43,944 +0.48(+0.64%)
Jan 25, 2018 77.49 78.19 74.65 75.30 188,693 -1.97(-2.55%)
Jan 24, 2018 76.53 77.38 75.86 77.27 109,993 +0.62(+0.81%)
Jan 23, 2018 74.52 77.31 74.02 76.64 207,516 +2.13(+2.86%)
Jan 22, 2018 75.45 76.05 73.75 74.51 194,673 -0.95(-1.26%)
Jan 19, 2018 74.38 76.44 73.75 75.46 168,062 +1.08(+1.45%)
Jan 18, 2018 73.53 75.05 73.11 74.38 115,442 +0.64(+0.87%)
Jan 17, 2018 72.44 74.16 72.02 73.74 94,642 +1.62(+2.24%)
Jan 16, 2018 72.37 72.42 72.08 72.12 133,100 -0.02(-0.03%)
Jan 12, 2018 72.14 72.14 72.14 0 -1.10(-1.50%)
Jan 11, 2018 73.41 74.80 71.94 73.24 84,390 +0.25(+0.34%)
Jan 10, 2018 73.78 74.39 71.75 72.99 143,686 -0.80(-1.09%)
Jan 09, 2018 74.25 75.12 73.32 73.79 157,129 -0.26(-0.35%)
Jan 08, 2018 74.39 74.59 72.41 74.05 182,924 -0.42(-0.57%)
Jan 05, 2018 72.65 74.56 71.80 74.47 101,805 +1.92(+2.65%)
Jan 04, 2018 73.26 74.28 70.43 72.55 167,229 -0.25(-0.34%)
Jan 03, 2018 75.74 76.05 71.94 72.80 206,174 -2.97(-3.91%)
Jan 02, 2018 73.87 76.00 73.48 75.76 287,168 +2.22(+3.02%)
Dec 29, 2017 73.54 73.54 73.54 0 +0.67(+0.92%)
Dec 28, 2017 71.84 73.63 71.20 72.87 89,930 +1.06(+1.48%)
Dec 27, 2017 71.26 71.93 70.67 71.81 102,429 +0.80(+1.13%)
Dec 26, 2017 70.62 71.14 70.13 71.01 50,147 +0.25(+0.35%)
Dec 22, 2017 73.96 73.96 70.76 70.76 81,695 -2.93(-3.97%)
Dec 21, 2017 74.54 74.62 72.86 73.69 110,752 -0.82(-1.10%)
Dec 20, 2017 74.79 75.30 72.09 74.51 247,631 -0.04(-0.05%)
Dec 19, 2017 71.56 75.03 70.56 74.55 362,672 +2.97(+4.14%)
Dec 18, 2017 70.11 72.79 70.11 71.58 147,946 +1.79(+2.56%)
Dec 15, 2017 70.56 71.54 69.41 69.79 210,748 -0.85(-1.21%)
Dec 14, 2017 71.19 72.32 70.18 70.65 129,076 -0.54(-0.75%)
Dec 13, 2017 71.03 71.81 69.86 71.18 147,506 +0.31(+0.43%)
Dec 12, 2017 71.11 71.65 70.24 70.88 155,914 +0.08(+0.11%)
Dec 11, 2017 70.54 71.42 70.28 70.80 94,753 +0.24(+0.34%)
Dec 08, 2017 71.26 71.27 70.00 70.56 138,033 -0.50(-0.70%)
Dec 07, 2017 71.52 71.65 70.36 71.06 94,469 -0.45(-0.63%)
Dec 06, 2017 71.20 72.43 70.49 71.51 106,688 -0.15(-0.21%)
Dec 05, 2017 72.47 73.28 71.08 71.66 94,264 -0.99(-1.36%)
Dec 04, 2017 72.56 73.64 72.02 72.65 146,037 +0.99(+1.37%)
Dec 01, 2017 70.99 71.80 70.04 71.66 163,212 +0.54(+0.75%)
Nov 30, 2017 70.83 71.44 70.22 71.12 77,658 +0.35(+0.50%)
Nov 29, 2017 70.89 70.89 69.64 70.77 76,961 -0.22(-0.31%)
Nov 28, 2017 69.37 71.50 69.37 70.99 167,893 +1.88(+2.71%)
Nov 27, 2017 71.03 71.03 68.64 69.12 129,120 -1.91(-2.69%)
Nov 24, 2017 70.18 71.75 70.18 71.03 52,866 +1.17(+1.67%)
Nov 22, 2017 70.13 71.28 69.08 69.86 140,109 -0.13(-0.19%)
Nov 21, 2017 70.26 71.64 69.45 70.00 131,693 -0.28(-0.39%)
Nov 20, 2017 70.02 71.25 69.53 70.27 111,107 +0.08(+0.11%)
Nov 17, 2017 70.47 71.76 69.49 70.20 158,169 -0.35(-0.50%)
Nov 16, 2017 70.07 72.05 70.07 70.55 105,413 +0.62(+0.89%)
Nov 15, 2017 70.35 70.78 69.27 69.93 126,809 -0.39(-0.56%)
Nov 14, 2017 71.27 72.42 70.08 70.32 96,566 -0.96(-1.34%)
Nov 13, 2017 72.03 72.50 71.25 71.28 153,063 -0.73(-1.01%)
Nov 10, 2017 72.76 74.60 71.12 72.00 299,503 -0.44(-0.61%)
Nov 09, 2017 71.96 72.54 70.61 72.44 102,857 +0.53(+0.73%)
Nov 08, 2017 70.64 72.40 69.62 71.92 142,470 +1.00(+1.42%)
Nov 07, 2017 70.42 71.13 69.68 70.91 116,217 +0.65(+0.93%)
Nov 06, 2017 69.58 70.51 67.80 70.26 181,799 +0.63(+0.91%)
Nov 03, 2017 66.93 70.93 66.01 69.63 242,137 +2.70(+4.03%)
Nov 02, 2017 64.06 67.64 60.25 66.94 308,868 +6.74(+11.20%)
Nov 01, 2017 65.22 65.74 60.01 60.20 179,345 -4.78(-7.36%)
Oct 31, 2017 63.92 65.42 63.14 64.98 184,975 +1.31(+2.06%)
Oct 30, 2017 62.09 63.76 61.75 63.67 119,005 +1.38(+2.21%)
Oct 27, 2017 61.88 62.86 61.31 62.29 77,084 +0.42(+0.68%)
Oct 26, 2017 61.90 62.72 61.77 61.87 51,143 +0.21(+0.34%)
Oct 25, 2017 61.38 61.74 60.71 61.66 60,334 +0.27(+0.44%)
Oct 24, 2017 60.99 61.57 59.83 61.39 76,433 +0.27(+0.44%)
Oct 23, 2017 60.03 61.12 59.12 61.12 59,420 +0.98(+1.64%)
Oct 20, 2017 60.68 60.77 59.71 60.14 47,115 -0.04(-0.06%)
Oct 19, 2017 61.36 61.36 59.59 60.18 90,840 -1.09(-1.78%)
Oct 18, 2017 60.66 61.66 60.16 61.27 52,377 +0.52(+0.85%)
Oct 17, 2017 61.84 62.22 60.30 60.75 57,607 -1.08(-1.75%)
Oct 16, 2017 59.41 62.21 59.41 61.83 84,518 +2.70(+4.56%)
Oct 13, 2017 60.22 60.48 59.03 59.14 89,760 -0.83(-1.39%)
Oct 12, 2017 60.54 60.54 59.83 59.97 69,732 -0.43(-0.71%)
Oct 11, 2017 59.92 60.61 59.73 60.40 59,076 +0.39(+0.65%)
Oct 10, 2017 60.54 60.90 59.24 60.01 57,506 -0.45(-0.74%)
Oct 09, 2017 59.81 60.73 59.78 60.45 86,112 +0.99(+1.67%)
Oct 06, 2017 60.30 60.42 59.08 59.46 92,889 -0.80(-1.33%)
Oct 05, 2017 61.15 61.37 59.80 60.26 90,475 -0.52(-0.85%)
Oct 04, 2017 59.78 61.48 59.78 60.78 150,759 +1.11(+1.86%)
Oct 03, 2017 59.28 60.13 59.01 59.67 85,958 +0.54(+0.91%)
Oct 02, 2017 58.25 59.15 57.65 59.14 83,017 +1.17(+2.01%)
Sep 29, 2017 57.66 58.11 57.37 57.97 196,396 +0.52(+0.90%)
Sep 28, 2017 56.38 57.74 55.86 57.45 83,005 +1.11(+1.97%)
Sep 27, 2017 55.32 56.39 54.81 56.34 90,417 +1.21(+2.20%)
Sep 26, 2017 55.32 55.77 54.68 55.13 82,990 -0.11(-0.19%)
Sep 25, 2017 56.04 56.09 54.55 55.23 70,462 -0.76(-1.37%)
Sep 22, 2017 55.66 56.88 55.00 56.00 95,524 +0.47(+0.84%)
Sep 21, 2017 55.33 56.07 54.96 55.53 69,860 -0.12(-0.22%)
Sep 20, 2017 55.78 56.09 55.06 55.65 65,192 -0.06(-0.10%)
Sep 19, 2017 56.67 56.75 55.49 55.71 107,814 -0.97(-1.70%)
Sep 18, 2017 56.65 57.15 55.78 56.68 106,608 +0.09(+0.15%)
Sep 15, 2017 56.38 56.84 55.72 56.59 134,654 +0.34(+0.61%)
Sep 14, 2017 56.30 57.00 55.83 56.25 91,869 -0.15(-0.27%)
Sep 13, 2017 55.40 56.71 55.13 56.40 68,713 +0.60(+1.08%)
Sep 12, 2017 56.35 57.11 54.78 55.80 109,624 -0.56(-1.00%)
Sep 11, 2017 57.36 58.13 55.97 56.36 144,088 -0.51(-0.89%)
Sep 08, 2017 56.50 57.57 55.91 56.87 132,650 +0.48(+0.85%)
Sep 07, 2017 55.99 57.00 55.74 56.39 136,556 +0.74(+1.32%)
Sep 06, 2017 55.95 56.44 54.68 55.65 150,409 -0.05(-0.09%)
Sep 05, 2017 54.36 55.87 54.11 55.70 93,179 +1.01(+1.85%)
Sep 01, 2017 53.93 54.70 52.69 54.69 137,869 +0.93(+1.73%)
Aug 31, 2017 55.27 55.48 53.19 53.76 186,551 -1.29(-2.34%)
Aug 30, 2017 54.37 56.60 54.37 55.05 209,596 +0.88(+1.62%)
Aug 29, 2017 53.87 55.17 52.62 54.17 255,707 -0.26(-0.47%)
Aug 28, 2017 53.78 54.68 52.65 54.43 126,142 +0.90(+1.68%)
Aug 25, 2017 55.00 55.57 53.43 53.53 108,009 -1.85(-3.35%)
Aug 24, 2017 54.40 55.98 54.09 55.39 205,077 +1.10(+2.03%)
Aug 23, 2017 54.52 54.98 54.10 54.29 53,756 -0.40(-0.73%)
Aug 22, 2017 54.94 55.24 53.30 54.69 105,505 -0.23(-0.42%)
Aug 21, 2017 55.17 55.66 54.60 54.92 85,822 -0.60(-1.08%)
Aug 18, 2017 54.70 55.95 54.70 55.52 93,309 +0.49(+0.89%)
Aug 17, 2017 57.82 58.22 54.99 55.03 139,434 -3.09(-5.31%)
Aug 16, 2017 57.76 59.28 57.29 58.12 196,835 +0.60(+1.05%)
Aug 15, 2017 56.49 57.62 55.97 57.52 95,543 +1.39(+2.48%)
Aug 14, 2017 56.29 57.14 55.88 56.12 102,959 +0.38(+0.68%)
Aug 11, 2017 55.34 56.31 54.88 55.75 96,890 +0.63(+1.15%)
Aug 10, 2017 54.57 55.17 54.04 55.12 54,981 +0.18(+0.33%)
Aug 09, 2017 54.14 54.99 53.25 54.94 79,094 +0.39(+0.71%)
Aug 08, 2017 54.78 55.81 54.05 54.55 96,903 -0.43(-0.79%)
Aug 07, 2017 55.22 56.36 54.20 54.98 146,269 -0.07(-0.12%)
Aug 04, 2017 55.01 56.08 53.02 55.05 155,300 +0.12(+0.22%)
Aug 03, 2017 51.81 56.46 50.87 54.93 368,942 +1.45(+2.71%)
Aug 02, 2017 54.43 55.12 53.01 53.48 204,721 -0.93(-1.71%)
Aug 01, 2017 55.91 55.92 54.31 54.41 160,045 -1.14(-2.05%)
Jul 31, 2017 55.04 56.13 54.40 55.55 120,505 +0.57(+1.03%)
Jul 28, 2017 55.45 56.22 54.55 54.98 109,479 -0.46(-0.83%)
Jul 27, 2017 56.16 56.38 55.24 55.45 110,046 -0.34(-0.61%)
Jul 26, 2017 56.12 57.11 55.70 55.79 164,270 -0.13(-0.24%)
Jul 25, 2017 55.63 56.00 54.83 55.92 89,455 +0.71(+1.28%)
Jul 24, 2017 54.94 55.43 54.39 55.21 111,254 -0.01(-0.02%)
Jul 21, 2017 55.48 56.16 54.87 55.22 212,601 -0.04(-0.07%)
Jul 20, 2017 55.58 54.09 55.26 170,481 +0.80(+1.47%)
Jul 19, 2017 52.91 54.59 52.91 54.46 130,298 +1.43(+2.70%)
Jul 18, 2017 51.23 53.13 51.08 53.03 135,316 +1.86(+3.63%)
Jul 17, 2017 51.01 51.24 50.42 51.17 122,733 +0.01(+0.02%)
Jul 14, 2017 49.58 51.45 49.57 51.16 159,831 +1.60(+3.23%)
Jul 13, 2017 49.08 49.66 48.82 49.56 77,678 +0.53(+1.08%)
Jul 12, 2017 47.89 49.13 47.78 49.03 93,072 +1.20(+2.50%)
Jul 11, 2017 47.27 48.09 46.71 47.83 103,375 +0.58(+1.24%)
Jul 10, 2017 47.57 47.73 46.78 47.25 90,035 -0.33(-0.69%)
Jul 07, 2017 47.45 48.19 47.00 47.58 98,122 +0.41(+0.86%)
Jul 06, 2017 47.65 47.87 47.01 47.17 88,682 -0.78(-1.63%)
Jul 05, 2017 48.18 48.36 47.46 47.96 133,830 -0.29(-0.61%)
Jul 03, 2017 48.06 48.56 48.01 48.25 94,090 +0.04(+0.08%)
Jun 30, 2017 48.18 48.76 48.14 48.21 140,050 +0.03(+0.06%)
Jun 29, 2017 47.81 48.30 46.94 48.18 148,485 +0.18(+0.37%)
Jun 28, 2017 46.93 48.35 46.43 48.00 171,682 +1.09(+2.33%)
Jun 27, 2017 46.67 48.43 45.55 46.91 150,062 +0.26(+0.57%)
Jun 26, 2017 46.84 47.36 46.31 46.65 52,216 -0.06(-0.12%)
Jun 23, 2017 46.82 46.70 137,932 +1.29(+2.84%)
Jun 22, 2017 46.29 46.45 45.23 45.41 65,854 -1.06(-2.27%)
Jun 21, 2017 46.20 47.96 46.20 46.47 90,764 +0.50(+1.09%)
Jun 20, 2017 48.40 48.52 45.95 45.97 124,798 -2.33(-4.82%)
Jun 19, 2017 48.94 48.99 48.10 48.30 55,762 -0.51(-1.04%)
Jun 16, 2017 47.72 48.94 47.72 48.80 111,069 +0.76(+1.59%)
Jun 15, 2017 47.53 48.44 47.40 48.04 55,462 -0.08(-0.16%)
Jun 14, 2017 47.31 48.94 47.21 48.12 105,180 +0.94(+2.00%)
Jun 13, 2017 46.60 47.46 46.25 47.17 75,412 +0.68(+1.46%)
Jun 12, 2017 46.92 47.30 45.98 46.50 76,520 -0.37(-0.78%)
Jun 09, 2017 46.96 47.31 46.37 46.86 114,525 +0.01(+0.02%)
Jun 08, 2017 46.75 47.57 46.15 46.85 78,454 -0.05(-0.10%)
Jun 07, 2017 46.85 46.98 45.83 46.90 92,994 -0.01(-0.02%)
Jun 06, 2017 45.53 47.07 45.04 46.91 150,418 +1.04(+2.26%)
Jun 05, 2017 47.73 47.73 45.70 45.87 110,346 -1.90(-3.98%)
Jun 02, 2017 48.37 48.95 46.87 47.78 168,006 -0.38(-0.78%)
Jun 01, 2017 48.22 48.48 47.48 48.15 98,011 -0.09(-0.20%)
May 31, 2017 48.24 48.69 47.54 48.25 195,126 +0.01(+0.02%)
May 30, 2017 50.67 50.67 48.21 48.24 168,732 -2.34(-4.62%)
May 26, 2017 49.29 50.83 48.92 50.58 122,035 +1.42(+2.89%)
May 25, 2017 50.88 51.02 48.99 49.15 115,074 -1.63(-3.21%)
May 24, 2017 50.86 51.14 50.00 50.78 104,638 -0.24(-0.46%)
May 23, 2017 51.11 51.40 50.43 51.02 98,546 +0.07(+0.13%)
May 22, 2017 50.83 51.44 50.51 50.95 121,071 +0.31(+0.61%)
May 19, 2017 50.51 51.20 50.40 50.64 84,047 +0.11(+0.22%)
May 18, 2017 50.15 50.76 49.98 50.53 84,772 +0.30(+0.60%)
May 17, 2017 50.41 50.91 49.81 50.23 122,430 -0.82(-1.61%)
May 16, 2017 51.10 51.14 50.59 51.05 113,833 +0.13(+0.26%)
May 15, 2017 50.48 52.14 50.48 50.91 68,261 +0.60(+1.19%)
May 12, 2017 50.79 51.07 50.16 50.32 71,413 -0.46(-0.90%)
May 11, 2017 50.67 51.13 49.95 50.77 84,009 +0.07(+0.13%)
May 10, 2017 50.38 50.91 50.31 50.71 67,313 +0.28(+0.56%)
May 09, 2017 50.76 50.76 49.08 50.42 182,008 -0.18(-0.35%)
May 08, 2017 51.36 51.90 50.19 50.60 138,566 -0.98(-1.90%)
May 05, 2017 52.17 53.36 49.77 51.58 281,564 -1.79(-3.35%)
May 04, 2017 49.33 54.61 49.33 53.37 663,618 +4.50(+9.21%)
May 03, 2017 48.61 49.01 48.01 48.87 180,045 +0.04(+0.09%)
May 02, 2017 49.19 49.19 48.62 48.83 100,916 -0.36(-0.74%)
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.