Skip to main content

Bj's Restaurants Inc (NQ: BJRI )

37.09 -0.35 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 49.32 50.49 49.32 49.78 419,547 +0.31(+0.64%)
Dec 28, 2018 49.41 50.39 49.10 49.47 487,812 +0.00(+0.00%)
Dec 27, 2018 49.83 50.52 48.11 49.47 374,757 -1.05(-2.08%)
Dec 26, 2018 48.76 50.59 47.99 50.52 293,599 +2.09(+4.31%)
Dec 24, 2018 49.87 49.97 48.35 48.43 284,642 -1.45(-2.90%)
Dec 21, 2018 51.25 52.47 49.65 49.88 881,049 -1.37(-2.67%)
Dec 20, 2018 52.49 53.20 50.21 51.25 473,885 -1.36(-2.58%)
Dec 19, 2018 53.58 54.19 52.29 52.61 382,482 -0.92(-1.71%)
Dec 18, 2018 52.75 54.00 52.47 53.52 419,002 +1.46(+2.80%)
Dec 17, 2018 53.08 53.60 51.44 52.06 692,888 -1.18(-2.22%)
Dec 14, 2018 53.46 54.03 52.60 53.25 380,233 -0.43(-0.81%)
Dec 13, 2018 53.85 54.44 52.93 53.68 427,585 -0.16(-0.29%)
Dec 12, 2018 53.58 53.97 51.85 53.84 291,307 +0.92(+1.73%)
Dec 11, 2018 55.40 55.62 51.86 52.92 935,861 -2.25(-4.09%)
Dec 10, 2018 54.42 55.58 53.74 55.18 583,729 +1.30(+2.41%)
Dec 07, 2018 54.13 55.30 53.59 53.88 530,986 -0.53(-0.98%)
Dec 06, 2018 52.59 54.44 51.83 54.41 956,905 +0.95(+1.79%)
Dec 04, 2018 53.04 54.80 52.67 53.45 590,515 +0.34(+0.65%)
Dec 03, 2018 53.90 55.08 51.56 53.11 849,461 -0.36(-0.68%)
Nov 30, 2018 54.53 55.52 53.36 53.47 662,742 -1.05(-1.93%)
Nov 29, 2018 56.45 58.96 53.96 54.53 735,904 -0.71(-1.28%)
Nov 28, 2018 55.57 56.15 55.04 55.23 521,440 +0.06(+0.11%)
Nov 27, 2018 54.06 56.50 54.06 55.18 620,908 +0.95(+1.76%)
Nov 26, 2018 56.33 56.71 53.42 54.22 578,516 -2.42(-4.28%)
Nov 23, 2018 55.64 57.42 55.62 56.64 200,732 +0.71(+1.27%)
Nov 21, 2018 55.93 55.93 55.93 0 -0.91(-1.59%)
Nov 20, 2018 56.37 58.56 56.10 56.84 443,368 -0.54(-0.94%)
Nov 19, 2018 57.94 58.87 56.69 57.38 804,821 -0.65(-1.12%)
Nov 16, 2018 61.25 61.70 57.26 58.03 693,929 -4.15(-6.68%)
Nov 15, 2018 62.39 62.93 60.75 62.18 310,167 -0.51(-0.82%)
Nov 14, 2018 62.34 63.28 62.01 62.70 300,000 +0.89(+1.43%)
Nov 13, 2018 63.24 63.78 61.15 61.81 410,083 -1.17(-1.86%)
Nov 12, 2018 64.76 65.11 62.90 62.98 423,631 -1.95(-3.00%)
Nov 09, 2018 65.20 66.38 64.33 64.93 411,217 -0.54(-0.83%)
Nov 08, 2018 64.29 66.09 62.70 65.47 486,740 +1.22(+1.90%)
Nov 07, 2018 64.05 65.15 62.76 64.25 390,418 +0.20(+0.31%)
Nov 06, 2018 60.93 64.28 60.82 64.05 567,217 +3.23(+5.32%)
Nov 05, 2018 60.31 62.08 58.97 60.82 453,184 +0.52(+0.86%)
Nov 02, 2018 60.66 61.21 59.77 60.30 579,795 -0.36(-0.60%)
Nov 01, 2018 60.44 62.06 58.96 60.66 783,972 +0.55(+0.92%)
Oct 31, 2018 65.99 68.85 59.54 60.11 1,618,377 -1.37(-2.22%)
Oct 30, 2018 60.51 62.35 59.76 61.48 757,018 +0.57(+0.94%)
Oct 29, 2018 64.17 64.88 60.38 60.91 481,354 -2.66(-4.19%)
Oct 26, 2018 62.94 64.02 61.62 63.57 570,229 +0.48(+0.76%)
Oct 25, 2018 62.96 64.57 61.84 63.09 402,795 +0.83(+1.33%)
Oct 24, 2018 63.03 63.93 61.11 62.27 818,760 -2.04(-3.18%)
Oct 23, 2018 64.93 65.01 63.83 64.31 408,423 -1.40(-2.12%)
Oct 22, 2018 64.87 66.80 64.74 65.71 293,770 +1.32(+2.04%)
Oct 19, 2018 66.14 66.46 63.71 64.39 538,374 -2.07(-3.12%)
Oct 18, 2018 66.93 67.45 65.53 66.46 334,438 -0.65(-0.97%)
Oct 17, 2018 67.92 68.24 65.30 67.11 416,144 -0.91(-1.34%)
Oct 16, 2018 66.60 68.54 66.10 68.02 410,332 +1.96(+2.96%)
Oct 15, 2018 65.95 66.85 65.14 66.07 626,719 +0.48(+0.73%)
Oct 12, 2018 65.33 66.81 65.24 65.59 769,600 +1.22(+1.89%)
Oct 11, 2018 64.65 65.47 63.69 64.37 391,042 -0.37(-0.58%)
Oct 10, 2018 67.58 67.72 64.55 64.74 563,942 -3.26(-4.80%)
Oct 09, 2018 66.79 68.44 66.64 68.00 455,621 +1.19(+1.78%)
Oct 08, 2018 66.14 67.35 64.65 66.82 428,370 +0.40(+0.61%)
Oct 05, 2018 68.16 68.39 65.17 66.41 1,006,933 +1.30(+1.99%)
Oct 04, 2018 66.03 66.16 63.20 65.12 816,582 -1.34(-2.01%)
Oct 03, 2018 67.70 68.35 65.88 66.45 449,465 -0.99(-1.47%)
Oct 02, 2018 69.82 69.82 66.95 67.44 315,583 -2.49(-3.55%)
Oct 01, 2018 71.02 71.71 69.66 69.93 294,182 -1.01(-1.43%)
Sep 28, 2018 70.40 71.19 70.35 70.94 263,996 +0.49(+0.70%)
Sep 27, 2018 70.30 71.19 70.01 70.45 129,868 +0.20(+0.28%)
Sep 26, 2018 69.67 71.19 69.42 70.25 290,815 +0.74(+1.06%)
Sep 25, 2018 68.14 69.76 67.90 69.52 333,185 +1.38(+2.02%)
Sep 24, 2018 68.00 68.51 67.06 68.14 413,360 -0.15(-0.22%)
Sep 21, 2018 70.89 71.14 68.14 68.29 878,496 -2.46(-3.47%)
Sep 20, 2018 71.19 71.63 69.52 70.75 309,674 +0.15(+0.21%)
Sep 19, 2018 72.32 72.91 69.86 70.60 230,532 -1.77(-2.44%)
Sep 18, 2018 70.65 72.61 70.60 72.37 333,297 +1.62(+2.29%)
Sep 17, 2018 72.42 72.42 70.65 70.75 295,768 -1.82(-2.51%)
Sep 14, 2018 72.02 72.76 71.68 72.56 268,169 +0.74(+1.03%)
Sep 13, 2018 71.53 74.92 71.04 71.83 391,421 +0.44(+0.62%)
Sep 12, 2018 74.04 74.36 71.09 71.39 384,650 -2.55(-3.46%)
Sep 11, 2018 73.55 74.36 72.56 73.94 398,595 -0.05(-0.07%)
Sep 10, 2018 74.77 75.17 73.74 73.99 327,573 -0.20(-0.26%)
Sep 07, 2018 73.25 74.68 72.32 74.19 294,019 +0.69(+0.94%)
Sep 06, 2018 73.69 74.86 73.25 73.50 316,924 +0.10(+0.13%)
Sep 05, 2018 74.28 74.40 71.83 73.40 493,245 -0.74(-0.99%)
Sep 04, 2018 74.38 74.82 73.50 74.14 362,120 -0.25(-0.33%)
Aug 31, 2018 74.38 74.38 74.38 0 +1.77(+2.44%)
Aug 30, 2018 71.83 72.83 71.83 72.61 212,503 +0.74(+1.03%)
Aug 29, 2018 71.48 72.88 71.39 71.88 367,404 +0.39(+0.55%)
Aug 28, 2018 71.34 71.88 70.60 71.48 150,026 +0.49(+0.69%)
Aug 27, 2018 73.69 73.87 70.55 70.99 423,417 -2.41(-3.28%)
Aug 24, 2018 70.60 73.55 70.18 73.40 434,974 +3.78(+5.43%)
Aug 23, 2018 67.85 70.70 67.18 69.62 462,289 +1.77(+2.61%)
Aug 22, 2018 65.88 67.85 65.71 67.85 867,237 +2.21(+3.37%)
Aug 21, 2018 65.88 66.18 65.24 65.64 313,132 +0.00(+0.00%)
Aug 20, 2018 65.83 66.03 65.34 65.64 540,802 +0.05(+0.07%)
Aug 17, 2018 64.36 66.08 64.31 65.59 395,995 +1.28(+1.99%)
Aug 16, 2018 63.72 64.53 63.18 64.31 286,796 +1.03(+1.63%)
Aug 15, 2018 62.93 63.77 62.49 63.28 219,182 +0.29(+0.47%)
Aug 14, 2018 62.00 63.52 61.90 62.98 221,475 +1.03(+1.67%)
Aug 13, 2018 62.64 62.93 61.61 61.95 201,783 -0.84(-1.33%)
Aug 10, 2018 62.39 63.08 61.41 62.79 226,035 +0.11(+0.17%)
Aug 09, 2018 62.34 64.35 62.34 62.68 242,620 +0.64(+1.03%)
Aug 08, 2018 61.01 62.34 60.91 62.04 195,893 +0.83(+1.36%)
Aug 07, 2018 61.65 61.99 60.33 61.21 304,526 -0.10(-0.16%)
Aug 06, 2018 59.79 61.85 59.79 61.31 235,014 +1.42(+2.38%)
Aug 03, 2018 60.91 61.59 58.61 59.88 354,267 -0.78(-1.29%)
Aug 02, 2018 60.42 61.35 60.28 60.67 199,096 -0.15(-0.24%)
Aug 01, 2018 61.70 62.97 58.71 60.82 400,345 -1.23(-1.98%)
Jul 31, 2018 59.49 62.63 58.22 62.04 620,122 +2.31(+3.86%)
Jul 30, 2018 62.29 63.37 59.34 59.74 615,780 -3.04(-4.84%)
Jul 27, 2018 71.65 71.65 62.48 62.78 1,139,570 +2.35(+3.90%)
Jul 26, 2018 61.35 60.18 60.42 592,073 -0.93(-1.52%)
Jul 25, 2018 62.19 62.24 60.67 61.35 344,842 +0.44(+0.72%)
Jul 24, 2018 63.02 63.02 60.47 60.91 348,115 -1.96(-3.12%)
Jul 23, 2018 61.89 63.37 61.65 62.88 268,596 +0.98(+1.58%)
Jul 20, 2018 63.17 63.46 61.80 61.89 399,736 -1.23(-1.94%)
Jul 19, 2018 62.14 64.15 62.14 63.12 356,368 +0.54(+0.86%)
Jul 18, 2018 61.55 62.83 61.35 62.58 247,960 +1.18(+1.92%)
Jul 17, 2018 61.40 61.99 61.11 61.40 260,570 +0.25(+0.40%)
Jul 16, 2018 60.91 61.43 60.23 61.16 309,930 +0.59(+0.97%)
Jul 13, 2018 59.44 60.62 59.39 60.57 392,537 +1.18(+1.98%)
Jul 12, 2018 59.49 60.03 59.05 59.39 182,407 +0.39(+0.67%)
Jul 11, 2018 58.76 59.20 58.46 59.00 288,573 +0.20(+0.33%)
Jul 10, 2018 59.93 59.93 58.61 58.80 206,873 -0.88(-1.48%)
Jul 09, 2018 60.62 60.62 59.49 59.69 217,374 -0.54(-0.90%)
Jul 06, 2018 60.62 59.98 60.23 192,522 -0.10(-0.16%)
Jul 05, 2018 60.13 60.52 59.66 60.33 294,395 +0.05(+0.08%)
Jul 03, 2018 60.28 60.28 60.28 0 +0.54(+0.90%)
Jul 02, 2018 58.51 59.88 58.02 59.74 278,597 +0.88(+1.50%)
Jun 29, 2018 60.82 61.21 58.71 58.85 483,545 -1.86(-3.07%)
Jun 28, 2018 60.18 61.21 59.75 60.72 272,577 +0.29(+0.49%)
Jun 27, 2018 61.55 61.65 59.54 60.42 381,078 -0.78(-1.28%)
Jun 26, 2018 60.62 61.60 60.47 61.21 334,585 +0.93(+1.55%)
Jun 25, 2018 60.13 60.74 59.44 60.28 315,127 -0.25(-0.41%)
Jun 22, 2018 60.03 60.69 59.74 60.52 468,253 +1.28(+2.15%)
Jun 21, 2018 58.17 59.69 57.50 59.25 381,503 +1.37(+2.37%)
Jun 20, 2018 58.51 58.67 57.77 57.87 183,308 -0.69(-1.17%)
Jun 19, 2018 57.97 58.85 57.68 58.56 337,545 +0.29(+0.51%)
Jun 18, 2018 57.28 58.36 57.09 58.27 233,084 +0.39(+0.68%)
Jun 15, 2018 58.49 56.01 57.87 491,168 +1.86(+3.33%)
Jun 14, 2018 56.99 56.99 55.03 56.01 301,557 +0.34(+0.62%)
Jun 13, 2018 55.76 56.62 55.13 55.67 226,905 -0.20(-0.35%)
Jun 12, 2018 56.16 56.25 55.13 55.86 395,634 +0.00(+0.00%)
Jun 11, 2018 56.16 56.50 55.37 55.86 263,303 -0.10(-0.18%)
Jun 08, 2018 55.91 56.40 55.57 55.96 346,832 +0.15(+0.26%)
Jun 07, 2018 56.79 57.19 55.27 55.81 384,968 -0.88(-1.56%)
Jun 06, 2018 57.53 56.70 347,308 +0.69(+1.23%)
Jun 05, 2018 55.57 56.30 55.27 56.01 385,358 +0.44(+0.79%)
Jun 04, 2018 54.69 55.81 53.66 55.57 244,858 +0.93(+1.71%)
Jun 01, 2018 55.03 55.32 54.34 54.64 347,878 -0.29(-0.54%)
May 31, 2018 54.83 55.32 54.49 54.93 315,428 -0.29(-0.53%)
May 30, 2018 53.31 55.94 52.28 55.22 836,403 +2.60(+4.94%)
May 29, 2018 51.55 52.87 50.86 52.63 359,947 +0.74(+1.42%)
May 25, 2018 51.89 51.89 51.89 0 -0.20(-0.38%)
May 24, 2018 50.91 52.28 50.91 52.09 321,499 +1.08(+2.12%)
May 23, 2018 50.57 51.10 49.88 51.01 320,803 -0.05(-0.10%)
May 22, 2018 51.99 52.04 51.01 51.06 260,728 -0.83(-1.61%)
May 21, 2018 50.61 52.28 50.61 51.89 460,087 +1.37(+2.72%)
May 18, 2018 52.92 53.07 50.15 50.52 731,952 -2.50(-4.72%)
May 17, 2018 51.50 53.14 51.30 53.02 547,774 +1.62(+3.15%)
May 16, 2018 50.76 52.09 50.76 51.40 393,426 +0.59(+1.16%)
May 15, 2018 50.96 51.47 50.52 50.81 396,938 -0.10(-0.19%)
May 14, 2018 53.12 53.26 50.66 50.91 581,008 -2.26(-4.24%)
May 11, 2018 54.44 54.51 53.02 53.16 390,092 -1.22(-2.24%)
May 10, 2018 54.33 54.65 54.09 54.38 304,377 +0.10(+0.18%)
May 09, 2018 54.67 55.26 54.19 54.28 369,154 -0.24(-0.45%)
May 08, 2018 54.43 54.87 54.09 54.53 458,555 +0.24(+0.45%)
May 07, 2018 53.40 54.77 52.52 54.28 793,827 +1.32(+2.50%)
May 04, 2018 53.79 53.96 52.91 52.96 980,891 -0.83(-1.55%)
May 03, 2018 54.23 55.70 53.65 53.79 396,722 -0.59(-1.08%)
May 02, 2018 54.63 55.21 53.41 54.38 669,730 -0.88(-1.59%)
May 01, 2018 54.63 55.56 53.82 55.26 544,547 +0.59(+1.07%)
Apr 30, 2018 55.36 56.44 53.84 54.67 833,411 -0.34(-0.62%)
Apr 27, 2018 51.88 55.07 51.74 55.02 1,753,706 +6.51(+13.42%)
Apr 26, 2018 48.07 49.44 48.07 48.51 815,195 +0.88(+1.85%)
Apr 25, 2018 47.72 47.87 47.09 47.63 371,544 +0.10(+0.21%)
Apr 24, 2018 48.31 48.95 47.43 47.53 467,037 -0.54(-1.12%)
Apr 23, 2018 48.41 48.70 47.87 48.07 164,007 -0.34(-0.71%)
Apr 20, 2018 47.87 48.41 46.89 48.41 368,848 +0.39(+0.82%)
Apr 19, 2018 47.28 48.07 46.80 48.02 271,841 +0.39(+0.82%)
Apr 18, 2018 48.51 48.60 47.50 47.63 379,223 -0.83(-1.72%)
Apr 17, 2018 48.51 48.80 47.28 48.46 481,841 +0.24(+0.51%)
Apr 16, 2018 48.12 48.75 47.04 48.21 401,168 +0.49(+1.03%)
Apr 13, 2018 45.52 48.56 45.23 47.72 1,381,982 +2.84(+6.33%)
Apr 12, 2018 45.52 45.72 42.06 44.88 406,134 -0.49(-1.08%)
Apr 11, 2018 45.08 45.42 44.69 45.37 420,216 +0.20(+0.43%)
Apr 10, 2018 45.03 45.28 44.59 45.18 307,456 +0.64(+1.43%)
Apr 09, 2018 44.35 44.84 44.05 44.54 427,889 +0.44(+1.00%)
Apr 06, 2018 44.44 44.79 43.91 44.10 269,217 -0.49(-1.10%)
Apr 05, 2018 44.59 44.79 44.20 44.59 248,829 +0.29(+0.66%)
Apr 04, 2018 43.27 44.69 42.98 44.30 326,445 +0.15(+0.33%)
Apr 03, 2018 43.32 44.25 43.32 44.15 325,122 +1.13(+2.62%)
Apr 02, 2018 43.95 44.20 42.49 43.02 311,441 -0.93(-2.12%)
Mar 29, 2018 43.95 43.95 43.95 0 +0.39(+0.90%)
Mar 28, 2018 42.88 44.05 42.78 43.56 308,717 +0.73(+1.71%)
Mar 27, 2018 43.07 43.91 42.73 42.83 336,844 -0.15(-0.34%)
Mar 26, 2018 42.83 43.07 41.47 42.98 433,599 +0.54(+1.27%)
Mar 23, 2018 42.09 43.12 41.98 42.44 406,885 +0.59(+1.40%)
Mar 22, 2018 42.73 43.12 41.80 41.85 395,287 -1.42(-3.28%)
Mar 21, 2018 43.51 43.95 43.17 43.27 240,415 -0.24(-0.56%)
Mar 20, 2018 43.37 43.95 43.12 43.51 391,918 +0.24(+0.57%)
Mar 19, 2018 42.58 43.37 42.29 43.27 384,743 +0.49(+1.14%)
Mar 16, 2018 42.09 43.02 42.09 42.78 408,386 +0.88(+2.10%)
Mar 15, 2018 42.58 42.88 41.70 41.90 243,996 -0.49(-1.15%)
Mar 14, 2018 43.07 43.07 42.05 42.39 248,525 -0.39(-0.92%)
Mar 13, 2018 42.93 43.17 42.73 42.78 235,910 +0.00(+0.00%)
Mar 12, 2018 43.42 43.47 42.71 42.78 227,695 -0.38(-0.88%)
Mar 09, 2018 42.09 43.43 42.09 43.16 472,236 +1.32(+3.15%)
Mar 08, 2018 42.33 42.77 41.65 41.84 398,224 -0.24(-0.58%)
Mar 07, 2018 42.43 41.70 42.09 498,061 -0.39(-0.92%)
Mar 06, 2018 43.55 43.67 42.14 42.48 444,514 -1.07(-2.47%)
Mar 05, 2018 43.11 43.75 42.84 43.55 350,655 +0.20(+0.45%)
Mar 02, 2018 41.89 43.50 41.07 43.36 621,500 +1.03(+2.42%)
Mar 01, 2018 42.62 42.62 41.79 42.33 541,145 -0.15(-0.34%)
Feb 28, 2018 43.16 43.21 42.43 42.48 581,617 -0.54(-1.25%)
Feb 27, 2018 42.72 43.45 42.04 43.02 706,935 +0.39(+0.92%)
Feb 26, 2018 43.11 43.16 42.04 42.62 480,168 +0.00(+0.00%)
Feb 23, 2018 42.33 42.92 40.54 42.62 1,629,235 +4.83(+12.79%)
Feb 22, 2018 38.43 37.30 37.79 475,327 +0.15(+0.39%)
Feb 21, 2018 36.77 38.04 36.28 37.64 506,588 +1.07(+2.94%)
Feb 20, 2018 37.21 37.21 35.30 36.57 605,097 -0.88(-2.35%)
Feb 16, 2018 37.45 37.45 37.45 0 -0.93(-2.42%)
Feb 15, 2018 37.06 38.47 37.06 38.38 531,297 +1.66(+4.52%)
Feb 14, 2018 35.84 36.86 35.84 36.72 283,290 +0.63(+1.76%)
Feb 13, 2018 36.38 36.96 35.94 36.08 395,527 -0.54(-1.47%)
Feb 12, 2018 36.33 37.11 35.45 36.62 312,599 +0.59(+1.63%)
Feb 09, 2018 35.94 36.47 35.25 36.03 468,824 +0.49(+1.37%)
Feb 08, 2018 36.38 36.42 35.40 35.55 312,135 -0.88(-2.41%)
Feb 07, 2018 36.13 36.67 35.72 36.42 155,715 +0.15(+0.40%)
Feb 06, 2018 35.84 36.64 34.68 36.28 265,368 -0.24(-0.67%)
Feb 05, 2018 36.67 37.06 36.28 36.52 174,465 -0.54(-1.45%)
Feb 02, 2018 37.16 37.45 36.64 37.06 200,043 -0.20(-0.52%)
Feb 01, 2018 36.77 37.25 36.28 37.25 209,272 +0.39(+1.06%)
Jan 31, 2018 36.86 37.16 36.52 36.86 191,791 +0.20(+0.53%)
Jan 30, 2018 37.21 37.40 36.24 36.67 227,137 -0.83(-2.21%)
Jan 29, 2018 37.64 37.69 35.80 37.50 122,041 -0.20(-0.52%)
Jan 26, 2018 37.79 37.79 37.35 37.69 146,420 -0.05(-0.13%)
Jan 25, 2018 37.84 37.84 37.13 37.74 208,542 -0.05(-0.13%)
Jan 24, 2018 38.08 38.96 37.47 37.79 308,919 +0.05(+0.13%)
Jan 23, 2018 37.50 37.99 37.11 37.74 230,039 +0.24(+0.65%)
Jan 22, 2018 37.55 37.99 36.86 37.50 450,491 +0.00(+0.00%)
Jan 19, 2018 36.96 37.79 36.91 37.50 446,971 +0.49(+1.32%)
Jan 18, 2018 37.06 37.30 36.57 37.01 228,451 -0.10(-0.26%)
Jan 17, 2018 35.59 37.50 35.52 37.11 528,226 +1.71(+4.83%)
Jan 16, 2018 36.96 37.11 35.35 35.40 423,206 -1.42(-3.85%)
Jan 12, 2018 36.81 36.81 36.81 0 -0.05(-0.13%)
Jan 11, 2018 36.23 36.86 36.13 36.86 275,792 +0.68(+1.89%)
Jan 10, 2018 35.89 36.57 35.31 36.18 394,463 +0.29(+0.82%)
Jan 09, 2018 36.18 36.42 35.74 35.89 316,594 -0.29(-0.81%)
Jan 08, 2018 37.69 37.84 35.64 36.18 486,350 -1.71(-4.51%)
Jan 05, 2018 38.38 38.47 37.25 37.89 354,939 -0.34(-0.89%)
Jan 04, 2018 38.18 38.72 37.25 38.23 365,190 +0.10(+0.26%)
Jan 03, 2018 37.94 39.40 37.60 38.13 1,081,205 +2.25(+6.26%)
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.