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

Buckle Inc (NY: BKE )

43.85 -0.77 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2018 11.29 11.55 10.88 10.93 821,136 -0.23(-2.09%)
Feb 27, 2018 11.71 11.92 11.16 11.16 748,675 -0.44(-3.80%)
Feb 26, 2018 11.45 11.79 11.36 11.60 823,212 +0.18(+1.59%)
Feb 23, 2018 11.24 11.47 11.06 11.42 609,533 +0.29(+2.56%)
Feb 22, 2018 11.03 11.29 11.03 11.14 613,876 +0.10(+0.94%)
Feb 21, 2018 11.01 11.21 10.96 11.03 837,817 +0.10(+0.95%)
Feb 20, 2018 11.24 11.32 10.77 10.93 1,535,162 -0.47(-4.10%)
Feb 16, 2018 11.40 11.40 11.40 0 +0.00(+0.00%)
Feb 15, 2018 11.66 11.66 11.21 11.40 1,273,332 -0.21(-1.79%)
Feb 14, 2018 11.16 11.68 11.01 11.60 2,400,241 +0.42(+3.71%)
Feb 13, 2018 11.01 11.21 10.83 11.19 1,030,967 +0.21(+1.89%)
Feb 12, 2018 11.11 11.11 10.62 10.98 863,915 -0.13(-1.17%)
Feb 09, 2018 11.06 11.24 10.59 11.11 930,584 +0.21(+1.90%)
Feb 08, 2018 11.27 11.37 10.59 10.90 1,304,786 -0.13(-1.18%)
Feb 07, 2018 10.54 10.96 10.54 11.03 878,295 +0.52(+4.94%)
Feb 06, 2018 9.891 10.59 9.719 10.51 1,270,127 +0.29(+2.79%)
Feb 05, 2018 10.02 10.46 10.02 10.23 776,186 +0.05(+0.51%)
Feb 02, 2018 10.38 10.49 10.15 10.18 833,661 -0.26(-2.49%)
Feb 01, 2018 10.28 10.67 10.12 10.44 788,303 +0.03(+0.25%)
Jan 31, 2018 10.96 10.98 10.28 10.41 780,439 -0.47(-4.30%)
Jan 30, 2018 11.11 11.19 10.80 10.88 918,687 -0.34(-3.01%)
Jan 29, 2018 11.06 11.34 11.06 11.21 1,003,209 +0.08(+0.70%)
Jan 26, 2018 11.03 11.16 10.85 11.14 882,734 +0.16(+1.42%)
Jan 25, 2018 10.90 11.03 10.70 10.98 754,933 +0.13(+1.20%)
Jan 24, 2018 10.96 11.09 10.62 10.85 701,372 +0.03(+0.24%)
Jan 23, 2018 11.11 11.11 10.80 10.83 622,170 -0.23(-2.11%)
Jan 22, 2018 10.83 11.09 10.80 11.06 758,633 +0.29(+2.65%)
Jan 19, 2018 10.57 10.96 10.51 10.77 1,050,599 +0.26(+2.47%)
Jan 18, 2018 10.41 10.62 10.31 10.51 1,117,916 +0.16(+1.50%)
Jan 17, 2018 10.57 10.64 10.33 10.36 1,135,616 -0.03(-0.25%)
Jan 16, 2018 10.98 10.98 10.25 10.38 1,488,940 -0.49(-4.53%)
Jan 12, 2018 10.88 10.88 10.88 0 -0.29(-2.56%)
Jan 11, 2018 10.54 11.27 10.54 11.16 1,536,613 +0.62(+5.91%)
Jan 10, 2018 9.996 10.68 9.973 10.54 2,281,250 +0.66(+6.70%)
Jan 09, 2018 10.21 10.28 9.595 9.878 1,837,225 -0.35(-3.46%)
Jan 08, 2018 10.35 10.38 9.973 10.23 1,715,972 +0.00(+0.00%)
Jan 05, 2018 10.54 10.66 10.09 10.23 1,674,143 -0.33(-3.13%)
Jan 04, 2018 11.56 11.58 9.973 10.56 4,041,215 -1.04(-8.96%)
Jan 03, 2018 11.60 11.87 11.44 11.60 1,018,294 +0.12(+1.03%)
Jan 02, 2018 11.30 11.63 11.30 11.49 868,503 +0.26(+2.32%)
Dec 29, 2017 11.23 11.23 11.23 0 -0.35(-3.06%)
Dec 28, 2017 11.58 11.72 11.49 11.58 951,152 +0.00(+0.00%)
Dec 27, 2017 11.70 11.82 11.47 11.58 946,857 -0.07(-0.61%)
Dec 26, 2017 11.30 11.82 11.27 11.65 686,089 +0.35(+3.14%)
Dec 22, 2017 11.30 11.39 11.18 11.30 720,902 +0.02(+0.21%)
Dec 21, 2017 11.18 11.34 11.13 11.27 742,030 +0.17(+1.49%)
Dec 20, 2017 11.06 11.17 10.99 11.11 881,919 +0.14(+1.29%)
Dec 19, 2017 11.11 11.15 10.94 10.97 1,251,583 -0.12(-1.07%)
Dec 18, 2017 10.92 11.20 10.89 11.08 1,631,315 +0.35(+3.30%)
Dec 15, 2017 10.56 10.87 10.56 10.73 2,873,709 +0.24(+2.25%)
Dec 14, 2017 10.68 10.73 10.26 10.49 1,518,573 -0.09(-0.89%)
Dec 13, 2017 10.49 10.87 10.49 10.59 2,159,355 +0.14(+1.36%)
Dec 12, 2017 10.63 10.82 10.42 10.45 1,034,089 -0.24(-2.21%)
Dec 11, 2017 10.73 10.87 10.61 10.68 1,117,175 +0.02(+0.22%)
Dec 08, 2017 10.63 10.88 10.52 10.66 1,132,113 +0.00(+0.00%)
Dec 07, 2017 10.75 10.92 10.37 3,028,117 +0.00(+0.00%)
Dec 06, 2017 10.35 10.74 10.30 10.73 2,177,452 +0.47(+4.61%)
Dec 05, 2017 10.68 10.68 9.925 10.26 1,750,440 -0.02(-0.23%)
Dec 04, 2017 10.33 10.92 10.27 10.28 2,001,602 +0.09(+0.93%)
Dec 01, 2017 10.56 10.61 10.14 10.19 1,737,256 -0.33(-3.15%)
Nov 30, 2017 11.32 11.56 10.30 10.52 2,702,193 -0.95(-8.25%)
Nov 29, 2017 10.97 11.56 10.80 11.46 2,079,533 +0.50(+4.53%)
Nov 28, 2017 10.30 11.06 10.30 10.97 2,373,739 +0.69(+6.67%)
Nov 27, 2017 10.09 10.56 10.07 10.28 1,813,833 +0.26(+2.59%)
Nov 24, 2017 10.21 10.28 9.949 10.02 628,717 -0.07(-0.70%)
Nov 22, 2017 9.973 10.21 9.807 10.09 1,150,476 +0.14(+1.42%)
Nov 21, 2017 10.26 10.26 9.902 9.949 2,356,595 -0.31(-2.99%)
Nov 20, 2017 9.831 10.37 9.760 10.26 2,312,838 +0.45(+4.58%)
Nov 17, 2017 9.713 10.37 9.689 9.807 3,518,625 +0.40(+4.27%)
Nov 16, 2017 9.027 9.500 8.933 9.405 1,678,907 +0.43(+4.74%)
Nov 15, 2017 8.933 9.098 8.791 8.980 1,089,827 -0.05(-0.52%)
Nov 14, 2017 8.862 9.027 8.767 9.027 889,519 +0.05(+0.53%)
Nov 13, 2017 8.933 9.051 8.874 8.980 1,068,883 +0.00(+0.00%)
Nov 10, 2017 8.862 9.098 8.862 8.980 757,454 +0.12(+1.33%)
Nov 09, 2017 8.484 8.886 8.484 8.862 1,107,398 +0.31(+3.59%)
Nov 08, 2017 8.366 8.649 8.248 8.555 1,125,137 +0.14(+1.69%)
Nov 07, 2017 8.815 8.815 8.295 8.413 2,205,429 -0.43(-4.81%)
Nov 06, 2017 8.366 9.169 8.366 8.838 1,772,874 +0.45(+5.35%)
Nov 03, 2017 8.366 8.460 8.248 8.389 808,301 +0.00(+0.00%)
Nov 02, 2017 7.799 8.507 7.799 8.389 1,581,395 +0.54(+6.93%)
Nov 01, 2017 7.775 7.917 7.633 7.846 827,838 +0.07(+0.91%)
Oct 31, 2017 7.775 7.917 7.739 7.775 758,821 +0.00(+0.00%)
Oct 30, 2017 8.153 8.153 7.586 7.775 1,057,817 -0.38(-4.64%)
Oct 27, 2017 8.082 8.236 7.893 8.153 1,161,000 -0.05(-0.58%)
Oct 26, 2017 7.940 8.248 7.917 8.200 591,412 +0.21(+2.66%)
Oct 25, 2017 7.988 8.153 7.775 7.988 782,757 +0.00(+0.00%)
Oct 24, 2017 7.964 7.988 7.810 7.988 674,042 +0.07(+0.90%)
Oct 23, 2017 7.869 7.988 7.692 7.917 782,238 +0.07(+0.90%)
Oct 20, 2017 7.704 7.869 7.659 7.846 928,490 +0.24(+3.11%)
Oct 19, 2017 7.562 7.633 7.468 7.609 450,060 +0.02(+0.31%)
Oct 18, 2017 7.397 7.621 7.302 7.586 695,066 +0.19(+2.56%)
Oct 17, 2017 7.279 7.420 7.255 7.397 520,681 +0.12(+1.62%)
Oct 16, 2017 7.279 7.373 7.137 7.279 816,791 -0.07(-0.96%)
Oct 13, 2017 7.279 7.554 7.279 7.350 648,914 +0.09(+1.30%)
Oct 12, 2017 7.539 7.539 7.208 7.255 979,565 -0.28(-3.76%)
Oct 11, 2017 7.725 7.795 7.492 7.539 924,846 -0.23(-2.99%)
Oct 10, 2017 7.678 7.795 7.655 7.771 529,268 +0.12(+1.52%)
Oct 09, 2017 7.957 8.050 7.585 7.655 735,603 -0.33(-4.08%)
Oct 06, 2017 8.050 8.144 7.888 7.981 786,626 -0.07(-0.87%)
Oct 05, 2017 7.632 8.074 7.632 8.050 1,022,715 +0.44(+5.81%)
Oct 04, 2017 7.795 7.911 7.608 7.608 820,656 -0.21(-2.68%)
Oct 03, 2017 7.841 7.911 7.736 7.818 944,483 +0.00(+0.00%)
Oct 02, 2017 7.841 7.841 7.655 7.818 755,477 -0.02(-0.30%)
Sep 29, 2017 7.771 7.864 7.701 7.841 706,397 +0.05(+0.60%)
Sep 28, 2017 7.957 7.981 7.608 7.795 1,282,278 -0.16(-2.05%)
Sep 27, 2017 7.841 7.957 7.608 7.957 1,353,730 +0.12(+1.48%)
Sep 26, 2017 7.725 7.911 7.597 7.841 1,343,231 +0.16(+2.12%)
Sep 25, 2017 7.399 7.783 7.399 7.678 1,248,256 +0.26(+3.45%)
Sep 22, 2017 7.190 7.434 7.190 7.422 662,565 +0.16(+2.24%)
Sep 21, 2017 7.376 7.399 7.190 7.259 1,111,093 -0.07(-0.95%)
Sep 20, 2017 7.329 7.480 7.120 7.329 1,332,892 -0.02(-0.32%)
Sep 19, 2017 7.306 7.376 7.120 7.352 1,453,364 +0.07(+0.96%)
Sep 18, 2017 7.306 7.352 7.143 7.283 1,663,920 -0.05(-0.63%)
Sep 15, 2017 6.934 7.329 6.841 7.329 2,506,982 +0.44(+6.42%)
Sep 14, 2017 6.934 6.934 6.794 6.887 505,088 -0.05(-0.67%)
Sep 13, 2017 6.747 7.050 6.747 6.934 1,173,361 +0.19(+2.76%)
Sep 12, 2017 6.701 6.910 6.701 6.747 1,023,667 +0.05(+0.69%)
Sep 11, 2017 6.678 6.782 6.654 6.701 600,800 +0.02(+0.35%)
Sep 08, 2017 6.887 6.887 6.631 6.678 915,657 -0.21(-3.04%)
Sep 07, 2017 6.934 6.980 6.794 6.887 834,700 +0.00(+0.00%)
Sep 06, 2017 6.747 6.980 6.747 6.887 815,082 +0.14(+2.07%)
Sep 05, 2017 6.747 6.817 6.620 6.747 1,547,466 -0.02(-0.34%)
Sep 01, 2017 6.608 6.817 6.572 6.771 961,709 +0.19(+2.83%)
Aug 31, 2017 6.817 6.887 6.538 6.585 1,300,531 -0.30(-4.39%)
Aug 30, 2017 7.050 7.050 6.852 6.887 1,027,467 -0.16(-2.31%)
Aug 29, 2017 6.957 7.050 6.899 7.050 792,748 +0.00(+0.00%)
Aug 28, 2017 7.003 7.096 6.864 7.050 852,684 +0.02(+0.33%)
Aug 25, 2017 6.771 7.050 6.747 7.027 1,879,616 +0.23(+3.42%)
Aug 24, 2017 6.747 6.957 6.724 6.794 1,644,880 +0.19(+2.82%)
Aug 23, 2017 6.608 6.724 6.492 6.608 1,167,406 +0.02(+0.35%)
Aug 22, 2017 6.468 6.608 6.375 6.585 1,299,313 +0.16(+2.54%)
Aug 21, 2017 6.492 6.538 6.329 6.422 1,715,993 -0.12(-1.78%)
Aug 18, 2017 6.515 6.585 6.340 6.538 2,150,790 -0.07(-1.06%)
Aug 17, 2017 6.398 6.887 6.282 6.608 2,083,081 -0.05(-0.70%)
Aug 16, 2017 6.468 6.771 6.398 6.654 2,066,684 +0.28(+4.38%)
Aug 15, 2017 7.027 7.027 6.364 6.375 2,421,069 -0.67(-9.57%)
Aug 14, 2017 7.283 7.352 7.003 7.050 1,165,008 -0.21(-2.88%)
Aug 11, 2017 7.190 7.376 7.120 7.259 812,935 +0.00(+0.00%)
Aug 10, 2017 7.608 7.608 7.213 7.259 1,875,995 -0.35(-4.59%)
Aug 09, 2017 7.748 7.748 7.539 7.608 924,257 -0.16(-2.10%)
Aug 08, 2017 7.795 8.027 7.771 7.771 747,601 +0.02(+0.30%)
Aug 07, 2017 7.701 7.981 7.678 7.748 1,338,267 +0.05(+0.60%)
Aug 04, 2017 7.515 7.725 7.492 7.701 869,351 +0.19(+2.48%)
Aug 03, 2017 7.818 7.981 7.515 7.515 2,184,397 -0.47(-5.83%)
Aug 02, 2017 8.097 8.144 7.911 7.981 2,080,085 -0.14(-1.72%)
Aug 01, 2017 8.027 8.144 7.888 8.120 839,015 +0.16(+2.05%)
Jul 31, 2017 7.864 8.004 7.725 7.957 805,573 +0.12(+1.48%)
Jul 28, 2017 7.981 8.004 7.725 7.841 684,439 -0.23(-2.88%)
Jul 27, 2017 7.748 8.074 7.701 8.074 1,227,570 +0.35(+4.52%)
Jul 26, 2017 7.748 7.818 7.585 7.725 649,009 -0.05(-0.60%)
Jul 25, 2017 7.632 7.911 7.585 7.771 1,468,751 +0.19(+2.45%)
Jul 24, 2017 7.748 7.795 7.469 7.585 1,511,059 -0.21(-2.69%)
Jul 21, 2017 7.911 7.980 7.655 7.795 932,891 -0.07(-0.89%)
Jul 20, 2017 7.795 7.969 7.771 7.864 542,920 +0.05(+0.60%)
Jul 19, 2017 7.701 7.841 7.678 7.818 626,166 +0.14(+1.82%)
Jul 18, 2017 7.771 7.818 7.643 7.678 687,452 -0.09(-1.20%)
Jul 17, 2017 7.771 7.957 7.608 7.771 1,001,054 +0.05(+0.60%)
Jul 14, 2017 8.004 8.097 7.690 7.725 781,468 -0.30(-3.77%)
Jul 13, 2017 7.608 8.097 7.585 8.027 1,286,458 +0.42(+5.50%)
Jul 12, 2017 7.632 7.748 7.492 7.608 1,236,073 -0.02(-0.30%)
Jul 11, 2017 7.563 7.723 7.540 7.632 1,152,088 +0.07(+0.91%)
Jul 10, 2017 7.838 7.952 7.517 7.563 1,176,667 -0.41(-5.17%)
Jul 07, 2017 7.975 8.044 7.861 7.975 538,250 +0.02(+0.29%)
Jul 06, 2017 8.136 8.250 7.861 7.952 873,890 -0.21(-2.53%)
Jul 05, 2017 8.480 8.548 8.079 8.159 872,736 -0.39(-4.56%)
Jul 03, 2017 8.205 8.571 8.205 8.548 782,664 +0.39(+4.78%)
Jun 30, 2017 8.273 8.273 8.079 8.159 792,074 -0.07(-0.84%)
Jun 29, 2017 7.952 8.250 7.907 8.228 806,787 +0.28(+3.46%)
Jun 28, 2017 7.907 8.090 7.849 7.952 802,904 +0.09(+1.17%)
Jun 27, 2017 7.723 7.975 7.632 7.861 770,604 +0.14(+1.78%)
Jun 26, 2017 7.746 7.792 7.586 7.723 590,541 +0.02(+0.30%)
Jun 23, 2017 7.448 7.723 7.357 7.700 1,477,055 +0.21(+2.75%)
Jun 22, 2017 7.700 7.746 7.448 7.494 1,012,727 -0.23(-2.97%)
Jun 21, 2017 7.792 7.952 7.700 7.723 618,777 -0.07(-0.88%)
Jun 20, 2017 8.044 8.044 7.723 7.792 680,196 -0.28(-3.41%)
Jun 19, 2017 7.975 8.067 7.700 8.067 1,042,479 +0.11(+1.44%)
Jun 16, 2017 7.861 7.975 7.723 7.952 1,604,113 -0.07(-0.86%)
Jun 15, 2017 7.998 8.147 7.838 8.021 483,445 -0.05(-0.57%)
Jun 14, 2017 7.998 8.112 7.838 8.067 659,967 +0.05(+0.57%)
Jun 13, 2017 8.365 8.434 7.930 8.021 1,231,606 -0.37(-4.37%)
Jun 12, 2017 8.159 8.663 8.159 8.388 961,690 +0.18(+2.23%)
Jun 09, 2017 7.723 8.262 7.655 8.205 1,133,931 +0.48(+6.23%)
Jun 08, 2017 7.609 7.861 7.586 7.723 862,547 +0.11(+1.51%)
Jun 07, 2017 7.563 7.655 7.402 7.609 751,195 +0.05(+0.61%)
Jun 06, 2017 7.632 7.723 7.448 7.563 799,616 -0.14(-1.79%)
Jun 05, 2017 7.838 7.861 7.677 7.700 915,578 -0.14(-1.75%)
Jun 02, 2017 8.090 8.146 7.815 7.838 785,158 -0.25(-3.12%)
Jun 01, 2017 7.769 8.090 7.677 8.090 982,310 +0.30(+3.82%)
May 31, 2017 7.815 7.838 7.563 7.792 651,306 -0.02(-0.29%)
May 30, 2017 7.723 7.861 7.723 7.815 646,118 +0.11(+1.49%)
May 26, 2017 7.723 7.769 7.586 7.700 570,803 -0.02(-0.30%)
May 25, 2017 7.746 7.792 7.677 7.723 821,767 +0.09(+1.20%)
May 24, 2017 7.655 7.723 7.448 7.632 1,033,121 -0.02(-0.30%)
May 23, 2017 7.975 7.975 7.632 7.655 813,391 -0.28(-3.47%)
May 22, 2017 7.700 8.159 7.700 7.930 1,601,992 +0.21(+2.67%)
May 19, 2017 7.609 7.815 7.380 7.723 2,191,434 -0.25(-3.16%)
May 18, 2017 7.838 8.525 7.700 7.975 2,256,089 +0.28(+3.57%)
May 17, 2017 7.975 7.930 7.517 7.700 2,254,352 -0.28(-3.45%)
May 16, 2017 8.136 8.182 7.952 7.975 978,273 -0.21(-2.52%)
May 15, 2017 8.411 8.434 8.136 8.182 1,074,576 -0.18(-2.19%)
May 12, 2017 8.709 8.755 8.296 8.365 1,189,427 -0.41(-4.70%)
May 11, 2017 9.167 9.236 8.624 8.778 1,033,342 -0.50(-5.43%)
May 10, 2017 9.030 9.350 9.030 9.282 723,520 +0.18(+2.02%)
May 09, 2017 9.167 9.236 9.075 9.098 802,714 -0.07(-0.75%)
May 08, 2017 9.121 9.305 9.121 9.167 728,560 +0.05(+0.50%)
May 05, 2017 9.030 9.167 8.915 9.121 824,420 +0.09(+1.02%)
May 04, 2017 8.938 9.167 8.938 9.030 1,717,457 +0.16(+1.81%)
May 03, 2017 8.892 8.938 8.686 8.869 785,236 -0.09(-1.02%)
May 02, 2017 8.640 8.944 8.594 8.961 858,827 +0.34(+3.99%)
May 01, 2017 8.571 8.617 8.434 8.617 724,657 +0.05(+0.53%)
Apr 28, 2017 8.663 8.737 8.503 8.571 718,725 -0.09(-1.06%)
Apr 27, 2017 8.778 8.812 8.571 8.663 588,025 -0.09(-1.05%)
Apr 26, 2017 8.594 8.915 8.503 8.755 965,578 +0.21(+2.41%)
Apr 25, 2017 8.778 8.823 8.514 8.548 780,731 -0.18(-2.10%)
Apr 24, 2017 8.755 8.846 8.617 8.732 790,531 +0.11(+1.33%)
Apr 21, 2017 8.686 8.686 8.480 8.617 890,874 -0.07(-0.79%)
Apr 20, 2017 8.342 8.732 8.342 8.686 1,007,074 +0.39(+4.70%)
Apr 19, 2017 8.273 8.411 8.205 8.296 846,411 +0.07(+0.84%)
Apr 18, 2017 8.342 8.411 8.113 8.228 1,096,144 -0.16(-1.91%)
Apr 17, 2017 8.205 8.399 8.090 8.388 999,224 +0.18(+2.23%)
Apr 13, 2017 8.480 8.480 8.159 8.205 667,195 -0.28(-3.24%)
Apr 12, 2017 8.571 8.640 8.399 8.480 960,713 -0.11(-1.33%)
Apr 11, 2017 8.090 8.743 8.044 8.594 2,277,729 +0.50(+6.23%)
Apr 10, 2017 7.909 8.226 7.864 8.090 1,714,780 +0.18(+2.29%)
Apr 07, 2017 7.864 8.180 7.683 7.909 3,007,119 +0.34(+4.48%)
Apr 06, 2017 7.412 7.864 7.412 7.570 1,536,438 +0.23(+3.08%)
Apr 05, 2017 7.661 7.819 7.231 7.344 2,736,850 -0.36(-4.69%)
Apr 04, 2017 7.887 8.000 7.593 7.706 1,934,162 -0.23(-2.85%)
Apr 03, 2017 8.406 8.406 7.864 7.932 1,987,338 -0.47(-5.65%)
Mar 31, 2017 8.429 8.519 8.316 8.406 1,111,498 -0.02(-0.27%)
Mar 30, 2017 8.361 8.452 8.248 8.429 802,164 +0.02(+0.27%)
Mar 29, 2017 8.135 8.519 8.135 8.406 1,177,712 +0.29(+3.62%)
Mar 28, 2017 8.000 8.135 7.819 8.113 577,543 +0.07(+0.84%)
Mar 27, 2017 7.796 8.135 7.796 8.045 1,021,708 +0.14(+1.71%)
Mar 24, 2017 8.135 8.135 7.796 7.909 957,518 -0.25(-3.05%)
Mar 23, 2017 7.683 8.271 7.638 8.158 2,299,665 +0.52(+6.80%)
Mar 22, 2017 7.819 7.819 7.480 7.638 1,756,293 -0.18(-2.31%)
Mar 21, 2017 8.113 8.166 7.661 7.819 1,751,529 -0.29(-3.62%)
Mar 20, 2017 8.497 8.519 8.000 8.113 1,026,775 -0.41(-4.77%)
Mar 17, 2017 8.565 8.610 8.339 8.519 1,706,795 -0.05(-0.53%)
Mar 16, 2017 8.452 8.655 8.384 8.565 1,485,107 +0.09(+1.07%)
Mar 15, 2017 8.565 8.678 8.232 8.474 1,305,835 -0.07(-0.79%)
Mar 14, 2017 8.339 8.565 8.248 8.542 1,309,893 +0.20(+2.44%)
Mar 13, 2017 8.429 8.000 8.339 2,348,840 +0.29(+3.65%)
Mar 10, 2017 7.819 8.495 7.457 8.045 2,688,898 +0.23(+2.89%)
Mar 09, 2017 8.180 8.203 7.706 7.819 2,530,632 -0.38(-4.68%)
Mar 08, 2017 8.203 8.282 8.022 8.203 862,111 +0.00(+0.00%)
Mar 07, 2017 8.113 8.248 8.022 8.203 1,361,443 +0.11(+1.40%)
Mar 06, 2017 8.248 8.316 8.022 8.090 1,113,310 -0.14(-1.65%)
Mar 03, 2017 8.813 8.836 8.135 8.226 1,485,869 -0.61(-6.91%)
Mar 02, 2017 8.497 8.971 8.429 8.836 2,539,416 +0.23(+2.62%)
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.