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

Buckle Inc (NY: BKE )

37.15 -0.24 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 11.50 11.77 11.08 11.13 806,226 -0.24(-2.09%)
Feb 27, 2018 11.92 12.14 11.37 11.37 735,081 -0.45(-3.80%)
Feb 26, 2018 11.66 12.00 11.57 11.82 808,265 +0.19(+1.59%)
Feb 23, 2018 11.45 11.69 11.26 11.63 598,466 +0.29(+2.56%)
Feb 22, 2018 11.24 11.50 11.24 11.34 602,730 +0.11(+0.94%)
Feb 21, 2018 11.21 11.42 11.16 11.24 822,605 +0.11(+0.95%)
Feb 20, 2018 11.45 11.53 10.97 11.13 1,507,288 -0.48(-4.10%)
Feb 16, 2018 11.61 11.61 11.61 0 +0.00(+0.00%)
Feb 15, 2018 11.87 11.87 11.42 11.61 1,250,212 -0.21(-1.79%)
Feb 14, 2018 11.37 11.90 11.21 11.82 2,356,659 +0.42(+3.71%)
Feb 13, 2018 11.21 11.42 11.03 11.40 1,012,247 +0.21(+1.89%)
Feb 12, 2018 11.32 11.32 10.81 11.18 848,229 -0.13(-1.17%)
Feb 09, 2018 11.26 11.45 10.79 11.32 913,687 +0.21(+1.90%)
Feb 08, 2018 11.48 11.58 10.79 11.10 1,281,095 -0.13(-1.18%)
Feb 07, 2018 10.73 11.16 10.73 11.24 862,347 +0.53(+4.94%)
Feb 06, 2018 10.07 10.78 9.899 10.71 1,247,065 +0.29(+2.79%)
Feb 05, 2018 10.21 10.66 10.21 10.42 762,093 +0.05(+0.51%)
Feb 02, 2018 10.58 10.68 10.34 10.36 818,524 -0.26(-2.49%)
Feb 01, 2018 10.47 10.87 10.31 10.63 773,989 +0.03(+0.25%)
Jan 31, 2018 11.16 11.18 10.47 10.60 766,268 -0.48(-4.30%)
Jan 30, 2018 11.32 11.40 11.00 11.08 902,006 -0.34(-3.01%)
Jan 29, 2018 11.26 11.55 11.26 11.42 984,993 +0.08(+0.70%)
Jan 26, 2018 11.24 11.37 11.05 11.34 866,706 +0.16(+1.42%)
Jan 25, 2018 11.10 11.24 10.89 11.18 741,225 +0.13(+1.20%)
Jan 24, 2018 11.16 11.29 10.81 11.05 688,637 +0.03(+0.24%)
Jan 23, 2018 11.32 11.32 11.00 11.03 610,873 -0.24(-2.11%)
Jan 22, 2018 11.03 11.29 11.00 11.26 744,858 +0.29(+2.65%)
Jan 19, 2018 10.76 11.16 10.71 10.97 1,031,523 +0.26(+2.47%)
Jan 18, 2018 10.60 10.81 10.50 10.71 1,097,617 +0.16(+1.50%)
Jan 17, 2018 10.76 10.84 10.52 10.55 1,114,996 -0.03(-0.25%)
Jan 16, 2018 11.18 11.18 10.44 10.58 1,461,904 -0.50(-4.53%)
Jan 12, 2018 11.08 11.08 11.08 0 -0.29(-2.56%)
Jan 11, 2018 10.73 11.48 10.73 11.37 1,508,712 +0.63(+5.91%)
Jan 10, 2018 10.18 10.88 10.16 10.73 2,239,828 +0.67(+6.70%)
Jan 09, 2018 10.40 10.47 9.772 10.06 1,803,866 -0.36(-3.46%)
Jan 08, 2018 10.54 10.57 10.16 10.42 1,684,814 +0.00(+0.00%)
Jan 05, 2018 10.73 10.86 10.28 10.42 1,643,745 -0.34(-3.13%)
Jan 04, 2018 11.77 11.79 10.16 10.76 3,967,837 -1.06(-8.96%)
Jan 03, 2018 11.82 12.09 11.65 11.82 999,805 +0.12(+1.03%)
Jan 02, 2018 11.51 11.84 11.51 11.70 852,733 +0.26(+2.32%)
Dec 29, 2017 11.43 11.43 11.43 0 -0.36(-3.06%)
Dec 28, 2017 11.79 11.94 11.70 11.79 933,882 +0.00(+0.00%)
Dec 27, 2017 11.91 12.03 11.69 11.79 929,664 -0.07(-0.61%)
Dec 26, 2017 11.51 12.03 11.48 11.87 673,631 +0.36(+3.14%)
Dec 22, 2017 11.51 11.60 11.38 11.51 707,812 +0.02(+0.21%)
Dec 21, 2017 11.38 11.55 11.34 11.48 728,557 +0.17(+1.49%)
Dec 20, 2017 11.26 11.37 11.19 11.31 865,906 +0.14(+1.29%)
Dec 19, 2017 11.31 11.36 11.14 11.17 1,228,857 -0.12(-1.07%)
Dec 18, 2017 11.12 11.41 11.10 11.29 1,601,695 +0.36(+3.30%)
Dec 15, 2017 10.76 11.07 10.76 10.93 2,821,530 +0.24(+2.25%)
Dec 14, 2017 10.88 10.93 10.45 10.69 1,491,000 -0.10(-0.89%)
Dec 13, 2017 10.69 11.07 10.69 10.78 2,120,147 +0.14(+1.36%)
Dec 12, 2017 10.83 11.02 10.61 10.64 1,015,312 -0.24(-2.21%)
Dec 11, 2017 10.93 11.07 10.81 10.88 1,096,890 +0.02(+0.22%)
Dec 08, 2017 10.83 11.08 10.71 10.86 1,111,557 +0.00(+0.00%)
Dec 07, 2017 10.95 11.12 10.57 2,973,134 +0.00(+0.00%)
Dec 06, 2017 10.54 10.94 10.49 10.93 2,137,915 +0.48(+4.61%)
Dec 05, 2017 10.88 10.88 10.11 10.45 1,718,656 -0.02(-0.23%)
Dec 04, 2017 10.52 11.12 10.46 10.47 1,965,259 +0.10(+0.93%)
Dec 01, 2017 10.76 10.81 10.33 10.37 1,705,712 -0.34(-3.15%)
Nov 30, 2017 11.53 11.77 10.49 10.71 2,653,129 -0.96(-8.25%)
Nov 29, 2017 11.17 11.77 11.00 11.67 2,041,774 +0.51(+4.53%)
Nov 28, 2017 10.49 11.26 10.49 11.17 2,330,638 +0.70(+6.67%)
Nov 27, 2017 10.28 10.76 10.25 10.47 1,780,899 +0.26(+2.59%)
Nov 24, 2017 10.40 10.47 10.13 10.21 617,301 -0.07(-0.70%)
Nov 22, 2017 10.16 10.40 9.989 10.28 1,129,586 +0.14(+1.43%)
Nov 21, 2017 10.45 10.45 10.08 10.13 2,313,805 -0.31(-3.00%)
Nov 20, 2017 10.01 10.57 9.940 10.45 2,270,843 +0.46(+4.58%)
Nov 17, 2017 9.892 10.57 9.868 9.989 3,454,736 +0.41(+4.27%)
Nov 16, 2017 9.194 9.676 9.098 9.579 1,648,423 +0.43(+4.74%)
Nov 15, 2017 9.098 9.267 8.954 9.146 1,070,038 -0.05(-0.52%)
Nov 14, 2017 9.026 9.194 8.930 9.194 873,368 +0.05(+0.53%)
Nov 13, 2017 9.098 9.218 9.038 9.146 1,049,475 +0.00(+0.00%)
Nov 10, 2017 9.026 9.267 9.026 9.146 743,701 +0.12(+1.33%)
Nov 09, 2017 8.641 9.050 8.641 9.026 1,087,291 +0.31(+3.59%)
Nov 08, 2017 8.520 8.809 8.400 8.713 1,104,708 +0.14(+1.69%)
Nov 07, 2017 8.978 8.978 8.448 8.569 2,165,384 -0.43(-4.81%)
Nov 06, 2017 8.520 9.339 8.520 9.002 1,740,683 +0.46(+5.35%)
Nov 03, 2017 8.520 8.617 8.400 8.544 793,624 +0.00(+0.00%)
Nov 02, 2017 7.943 8.665 7.943 8.544 1,552,681 +0.55(+6.93%)
Nov 01, 2017 7.919 8.063 7.774 7.991 812,806 +0.07(+0.91%)
Oct 31, 2017 7.919 8.063 7.883 7.919 745,043 +0.00(+0.00%)
Oct 30, 2017 8.304 8.304 7.726 7.919 1,038,610 -0.39(-4.64%)
Oct 27, 2017 8.232 8.388 8.039 8.304 1,139,919 -0.05(-0.58%)
Oct 26, 2017 8.087 8.400 8.063 8.352 580,673 +0.22(+2.66%)
Oct 25, 2017 8.135 8.304 7.919 8.135 768,544 +0.00(+0.00%)
Oct 24, 2017 8.111 8.135 7.955 8.135 661,803 +0.07(+0.90%)
Oct 23, 2017 8.015 8.135 7.834 8.063 768,035 +0.07(+0.90%)
Oct 20, 2017 7.846 8.015 7.801 7.991 911,631 +0.24(+3.11%)
Oct 19, 2017 7.702 7.774 7.606 7.750 441,889 +0.02(+0.31%)
Oct 18, 2017 7.534 7.762 7.437 7.726 682,445 +0.19(+2.56%)
Oct 17, 2017 7.413 7.558 7.389 7.534 511,227 +0.12(+1.62%)
Oct 16, 2017 7.413 7.510 7.269 7.413 801,960 -0.07(-0.96%)
Oct 13, 2017 7.413 7.693 7.413 7.485 637,132 +0.10(+1.30%)
Oct 12, 2017 7.678 7.678 7.341 7.389 961,779 -0.29(-3.76%)
Oct 11, 2017 7.868 7.939 7.631 7.678 908,053 -0.24(-2.99%)
Oct 10, 2017 7.820 7.939 7.796 7.915 519,658 +0.12(+1.52%)
Oct 09, 2017 8.105 8.199 7.725 7.796 722,247 -0.33(-4.08%)
Oct 06, 2017 8.199 8.294 8.033 8.128 772,343 -0.07(-0.87%)
Oct 05, 2017 7.773 8.223 7.773 8.199 1,004,145 +0.45(+5.81%)
Oct 04, 2017 7.939 8.057 7.749 7.749 805,755 -0.21(-2.68%)
Oct 03, 2017 7.986 8.057 7.879 7.962 927,334 +0.00(+0.00%)
Oct 02, 2017 7.986 7.986 7.796 7.962 741,759 -0.02(-0.30%)
Sep 29, 2017 7.915 8.010 7.844 7.986 693,570 +0.05(+0.60%)
Sep 28, 2017 8.105 8.128 7.749 7.939 1,258,995 -0.17(-2.05%)
Sep 27, 2017 7.986 8.105 7.749 8.105 1,329,150 +0.12(+1.48%)
Sep 26, 2017 7.868 8.057 7.737 7.986 1,318,841 +0.17(+2.12%)
Sep 25, 2017 7.536 7.927 7.536 7.820 1,225,591 +0.26(+3.45%)
Sep 22, 2017 7.323 7.571 7.323 7.559 650,534 +0.17(+2.24%)
Sep 21, 2017 7.512 7.536 7.323 7.394 1,090,918 -0.07(-0.95%)
Sep 20, 2017 7.465 7.619 7.251 7.465 1,308,690 -0.02(-0.32%)
Sep 19, 2017 7.441 7.512 7.251 7.488 1,426,975 +0.07(+0.96%)
Sep 18, 2017 7.441 7.488 7.275 7.417 1,633,708 -0.05(-0.63%)
Sep 15, 2017 7.062 7.465 6.967 7.465 2,461,462 +0.45(+6.42%)
Sep 14, 2017 7.062 7.062 6.920 7.014 495,917 -0.05(-0.67%)
Sep 13, 2017 6.872 7.180 6.872 7.062 1,152,056 +0.19(+2.76%)
Sep 12, 2017 6.825 7.038 6.825 6.872 1,005,080 +0.05(+0.69%)
Sep 11, 2017 6.801 6.908 6.777 6.825 589,891 +0.02(+0.35%)
Sep 08, 2017 7.014 7.014 6.754 6.801 899,031 -0.21(-3.04%)
Sep 07, 2017 7.062 7.109 6.920 7.014 819,544 +0.00(+0.00%)
Sep 06, 2017 6.872 7.109 6.872 7.014 800,282 +0.14(+2.07%)
Sep 05, 2017 6.872 6.943 6.742 6.872 1,519,369 -0.02(-0.34%)
Sep 01, 2017 6.730 6.943 6.693 6.896 944,247 +0.19(+2.83%)
Aug 31, 2017 6.943 7.014 6.659 6.706 1,276,917 -0.31(-4.39%)
Aug 30, 2017 7.180 7.180 6.979 7.014 1,008,810 -0.17(-2.31%)
Aug 29, 2017 7.086 7.180 7.026 7.180 778,354 +0.00(+0.00%)
Aug 28, 2017 7.133 7.228 6.991 7.180 837,202 +0.02(+0.33%)
Aug 25, 2017 6.896 7.180 6.872 7.157 1,845,487 +0.24(+3.42%)
Aug 24, 2017 6.872 7.086 6.849 6.920 1,615,014 +0.19(+2.82%)
Aug 23, 2017 6.730 6.849 6.612 6.730 1,146,209 +0.02(+0.35%)
Aug 22, 2017 6.588 6.730 6.493 6.706 1,275,720 +0.17(+2.54%)
Aug 21, 2017 6.612 6.659 6.446 6.541 1,684,835 -0.12(-1.78%)
Aug 18, 2017 6.635 6.706 6.458 6.659 2,111,737 -0.07(-1.06%)
Aug 17, 2017 6.517 7.014 6.398 6.730 2,045,257 -0.05(-0.70%)
Aug 16, 2017 6.588 6.896 6.517 6.777 2,029,159 +0.28(+4.38%)
Aug 15, 2017 7.157 7.157 6.481 6.493 2,377,109 -0.69(-9.57%)
Aug 14, 2017 7.417 7.488 7.133 7.180 1,143,854 -0.21(-2.88%)
Aug 11, 2017 7.323 7.512 7.251 7.394 798,174 +0.00(+0.00%)
Aug 10, 2017 7.749 7.749 7.346 7.394 1,841,932 -0.36(-4.59%)
Aug 09, 2017 7.891 7.891 7.678 7.749 907,475 -0.17(-2.10%)
Aug 08, 2017 7.939 8.176 7.915 7.915 734,026 +0.02(+0.30%)
Aug 07, 2017 7.844 8.128 7.820 7.891 1,313,967 +0.05(+0.60%)
Aug 04, 2017 7.654 7.868 7.631 7.844 853,566 +0.19(+2.48%)
Aug 03, 2017 7.962 8.128 7.654 7.654 2,144,734 -0.47(-5.83%)
Aug 02, 2017 8.247 8.294 8.057 8.128 2,042,316 -0.14(-1.72%)
Aug 01, 2017 8.176 8.294 8.033 8.270 823,780 +0.17(+2.05%)
Jul 31, 2017 8.010 8.152 7.868 8.105 790,946 +0.12(+1.48%)
Jul 28, 2017 8.128 8.152 7.868 7.986 672,011 -0.24(-2.88%)
Jul 27, 2017 7.891 8.223 7.844 8.223 1,205,281 +0.36(+4.52%)
Jul 26, 2017 7.891 7.962 7.725 7.868 637,225 -0.05(-0.60%)
Jul 25, 2017 7.773 8.057 7.725 7.915 1,442,082 +0.19(+2.45%)
Jul 24, 2017 7.891 7.939 7.607 7.725 1,483,622 -0.21(-2.69%)
Jul 21, 2017 8.057 8.128 7.796 7.939 915,953 -0.07(-0.89%)
Jul 20, 2017 7.939 8.116 7.915 8.010 533,062 +0.05(+0.60%)
Jul 19, 2017 7.844 7.986 7.820 7.962 614,796 +0.14(+1.82%)
Jul 18, 2017 7.915 7.962 7.785 7.820 674,969 -0.09(-1.20%)
Jul 17, 2017 7.915 8.104 7.749 7.915 982,877 +0.05(+0.60%)
Jul 14, 2017 8.152 8.247 7.832 7.868 767,279 -0.31(-3.77%)
Jul 13, 2017 7.749 8.247 7.725 8.176 1,263,099 +0.43(+5.50%)
Jul 12, 2017 7.773 7.891 7.631 7.749 1,213,630 -0.02(-0.30%)
Jul 11, 2017 7.703 7.866 7.679 7.773 1,131,169 +0.07(+0.91%)
Jul 10, 2017 7.983 8.100 7.656 7.703 1,155,301 -0.42(-5.17%)
Jul 07, 2017 8.123 8.193 8.006 8.123 528,477 +0.02(+0.29%)
Jul 06, 2017 8.286 8.403 8.006 8.100 858,022 -0.21(-2.53%)
Jul 05, 2017 8.636 8.706 8.228 8.310 856,889 -0.40(-4.56%)
Jul 03, 2017 8.356 8.730 8.356 8.706 768,453 +0.40(+4.78%)
Jun 30, 2017 8.426 8.426 8.228 8.310 777,692 -0.07(-0.84%)
Jun 29, 2017 8.100 8.403 8.053 8.380 792,138 +0.28(+3.46%)
Jun 28, 2017 8.053 8.240 7.994 8.100 788,325 +0.09(+1.17%)
Jun 27, 2017 7.866 8.123 7.773 8.006 756,611 +0.14(+1.78%)
Jun 26, 2017 7.889 7.936 7.726 7.866 579,818 +0.02(+0.30%)
Jun 23, 2017 7.586 7.866 7.493 7.843 1,450,235 +0.21(+2.75%)
Jun 22, 2017 7.843 7.889 7.586 7.633 994,338 -0.23(-2.97%)
Jun 21, 2017 7.936 8.100 7.843 7.866 607,541 -0.07(-0.88%)
Jun 20, 2017 8.193 8.193 7.866 7.936 667,845 -0.28(-3.41%)
Jun 19, 2017 8.123 8.216 7.843 8.216 1,023,550 +0.12(+1.44%)
Jun 16, 2017 8.006 8.123 7.866 8.100 1,574,986 -0.07(-0.86%)
Jun 15, 2017 8.146 8.298 7.983 8.170 474,667 -0.05(-0.57%)
Jun 14, 2017 8.146 8.262 7.983 8.216 647,984 +0.05(+0.57%)
Jun 13, 2017 8.520 8.590 8.076 8.170 1,209,244 -0.37(-4.37%)
Jun 12, 2017 8.310 8.823 8.310 8.543 944,228 +0.19(+2.23%)
Jun 09, 2017 7.866 8.415 7.796 8.356 1,113,342 +0.49(+6.23%)
Jun 08, 2017 7.749 8.006 7.726 7.866 846,885 +0.12(+1.51%)
Jun 07, 2017 7.703 7.796 7.539 7.749 737,555 +0.05(+0.61%)
Jun 06, 2017 7.773 7.866 7.586 7.703 785,097 -0.14(-1.79%)
Jun 05, 2017 7.983 8.006 7.819 7.843 898,953 -0.14(-1.75%)
Jun 02, 2017 8.240 8.297 7.960 7.983 770,901 -0.26(-3.12%)
Jun 01, 2017 7.913 8.240 7.819 8.240 964,473 +0.30(+3.82%)
May 31, 2017 7.960 7.983 7.703 7.936 639,480 -0.02(-0.29%)
May 30, 2017 7.866 8.006 7.866 7.960 634,386 +0.12(+1.49%)
May 26, 2017 7.866 7.913 7.726 7.843 560,439 -0.02(-0.30%)
May 25, 2017 7.889 7.936 7.819 7.866 806,846 +0.09(+1.20%)
May 24, 2017 7.796 7.866 7.586 7.773 1,014,363 -0.02(-0.30%)
May 23, 2017 8.123 8.123 7.773 7.796 798,622 -0.28(-3.47%)
May 22, 2017 7.843 8.310 7.843 8.076 1,572,904 +0.21(+2.67%)
May 19, 2017 7.749 7.960 7.516 7.866 2,151,643 -0.26(-3.16%)
May 18, 2017 7.983 8.683 7.843 8.123 2,215,124 +0.28(+3.57%)
May 17, 2017 8.123 8.076 7.656 7.843 2,213,419 -0.28(-3.45%)
May 16, 2017 8.286 8.333 8.100 8.123 960,510 -0.21(-2.52%)
May 15, 2017 8.566 8.590 8.286 8.333 1,055,064 -0.19(-2.19%)
May 12, 2017 8.870 8.917 8.450 8.520 1,167,831 -0.42(-4.70%)
May 11, 2017 9.337 9.407 8.783 8.940 1,014,579 -0.51(-5.43%)
May 10, 2017 9.197 9.523 9.197 9.453 710,383 +0.19(+2.02%)
May 09, 2017 9.337 9.407 9.243 9.267 788,139 -0.07(-0.75%)
May 08, 2017 9.290 9.477 9.290 9.337 715,331 +0.05(+0.50%)
May 05, 2017 9.197 9.337 9.080 9.290 809,450 +0.09(+1.02%)
May 04, 2017 9.103 9.337 9.103 9.197 1,686,272 +0.16(+1.81%)
May 03, 2017 9.057 9.103 8.847 9.033 770,978 -0.09(-1.02%)
May 02, 2017 8.800 9.109 8.753 9.127 843,233 +0.35(+3.99%)
May 01, 2017 8.730 8.776 8.590 8.776 711,499 +0.05(+0.53%)
Apr 28, 2017 8.823 8.899 8.660 8.730 705,675 -0.09(-1.06%)
Apr 27, 2017 8.940 8.975 8.730 8.823 577,348 -0.09(-1.05%)
Apr 26, 2017 8.753 9.080 8.660 8.917 948,046 +0.21(+2.41%)
Apr 25, 2017 8.940 8.987 8.671 8.706 766,555 -0.19(-2.10%)
Apr 24, 2017 8.917 9.010 8.776 8.893 776,177 +0.12(+1.33%)
Apr 21, 2017 8.847 8.847 8.636 8.776 874,698 -0.07(-0.79%)
Apr 20, 2017 8.496 8.893 8.496 8.847 988,788 +0.40(+4.70%)
Apr 19, 2017 8.426 8.566 8.356 8.450 831,043 +0.07(+0.84%)
Apr 18, 2017 8.496 8.566 8.263 8.380 1,076,241 -0.16(-1.91%)
Apr 17, 2017 8.356 8.555 8.240 8.543 981,081 +0.19(+2.23%)
Apr 13, 2017 8.636 8.636 8.310 8.356 655,081 -0.28(-3.24%)
Apr 12, 2017 8.730 8.800 8.555 8.636 943,269 -0.12(-1.33%)
Apr 11, 2017 8.240 8.905 8.193 8.753 2,236,371 +0.51(+6.23%)
Apr 10, 2017 8.055 8.378 8.009 8.240 1,683,644 +0.18(+2.29%)
Apr 07, 2017 8.009 8.332 7.825 8.055 2,952,518 +0.35(+4.48%)
Apr 06, 2017 7.549 8.009 7.549 7.710 1,508,540 +0.23(+3.08%)
Apr 05, 2017 7.802 7.963 7.365 7.480 2,687,155 -0.37(-4.69%)
Apr 04, 2017 8.032 8.148 7.733 7.848 1,899,043 -0.23(-2.85%)
Apr 03, 2017 8.562 8.562 8.009 8.079 1,951,253 -0.48(-5.65%)
Mar 31, 2017 8.585 8.677 8.470 8.562 1,091,316 -0.02(-0.27%)
Mar 30, 2017 8.516 8.608 8.401 8.585 787,599 +0.02(+0.27%)
Mar 29, 2017 8.286 8.677 8.286 8.562 1,156,328 +0.30(+3.62%)
Mar 28, 2017 8.148 8.286 7.963 8.263 567,056 +0.07(+0.84%)
Mar 27, 2017 7.940 8.286 7.940 8.194 1,003,156 +0.14(+1.71%)
Mar 24, 2017 8.286 8.286 7.940 8.055 940,132 -0.25(-3.05%)
Mar 23, 2017 7.825 8.424 7.779 8.309 2,257,909 +0.53(+6.80%)
Mar 22, 2017 7.963 7.963 7.618 7.779 1,724,404 -0.18(-2.31%)
Mar 21, 2017 8.263 8.317 7.802 7.963 1,719,726 -0.30(-3.62%)
Mar 20, 2017 8.654 8.677 8.148 8.263 1,008,131 -0.41(-4.77%)
Mar 17, 2017 8.723 8.769 8.493 8.677 1,675,804 -0.05(-0.53%)
Mar 16, 2017 8.608 8.815 8.539 8.723 1,458,142 +0.09(+1.07%)
Mar 15, 2017 8.723 8.838 8.385 8.631 1,282,125 -0.07(-0.79%)
Mar 14, 2017 8.493 8.723 8.401 8.700 1,286,109 +0.21(+2.44%)
Mar 13, 2017 8.585 8.148 8.493 2,306,191 +0.30(+3.65%)
Mar 10, 2017 7.963 8.652 7.595 8.194 2,640,075 +0.23(+2.89%)
Mar 09, 2017 8.332 8.355 7.848 7.963 2,484,683 -0.39(-4.68%)
Mar 08, 2017 8.355 8.435 8.171 8.355 846,457 +0.00(+0.00%)
Mar 07, 2017 8.263 8.401 8.171 8.355 1,336,722 +0.12(+1.40%)
Mar 06, 2017 8.401 8.470 8.171 8.240 1,093,095 -0.14(-1.65%)
Mar 03, 2017 8.976 8.999 8.286 8.378 1,458,889 -0.62(-6.91%)
Mar 02, 2017 8.654 9.137 8.585 8.999 2,493,307 +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.