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 (%)
Apr 29, 2016 43.24 43.46 42.89 43.40 253,800 +0.21(+0.50%)
Apr 28, 2016 43.03 43.69 42.91 43.18 205,043 -0.12(-0.27%)
Apr 27, 2016 43.55 44.27 43.03 43.30 205,748 -0.43(-0.98%)
Apr 26, 2016 42.97 43.81 42.92 43.73 272,433 +0.69(+1.61%)
Apr 25, 2016 43.16 43.53 43.01 43.04 434,912 -0.28(-0.65%)
Apr 22, 2016 41.57 44.33 40.92 43.32 1,180,875 +3.62(+9.12%)
Apr 21, 2016 41.25 41.25 39.65 39.70 763,841 -1.42(-3.45%)
Apr 20, 2016 41.80 41.87 41.09 41.12 256,414 -0.66(-1.58%)
Apr 19, 2016 41.84 42.08 41.42 41.78 342,618 -0.15(-0.35%)
Apr 18, 2016 42.01 42.36 41.88 41.93 237,786 -0.06(-0.14%)
Apr 15, 2016 41.78 42.34 41.44 41.99 200,038 -0.06(-0.14%)
Apr 14, 2016 41.80 42.40 41.17 42.04 249,033 +0.31(+0.75%)
Apr 13, 2016 41.96 42.21 41.34 41.73 290,173 -0.18(-0.44%)
Apr 12, 2016 40.68 41.99 40.63 41.92 343,984 +1.17(+2.87%)
Apr 11, 2016 41.27 41.46 40.72 40.75 194,961 -0.18(-0.43%)
Apr 08, 2016 40.46 41.84 40.46 40.92 378,673 +0.58(+1.45%)
Apr 07, 2016 40.68 40.93 40.17 40.34 299,985 -0.46(-1.12%)
Apr 06, 2016 40.59 40.94 40.59 40.80 169,003 +0.11(+0.26%)
Apr 05, 2016 40.89 41.04 40.37 40.69 276,403 -0.64(-1.55%)
Apr 04, 2016 41.16 41.35 40.45 41.33 287,650 +0.29(+0.71%)
Apr 01, 2016 40.20 41.77 40.20 41.04 472,176 +0.59(+1.47%)
Mar 31, 2016 41.44 42.14 40.31 40.45 552,672 -0.98(-2.37%)
Mar 30, 2016 41.63 42.29 41.27 41.43 370,719 -0.08(-0.19%)
Mar 29, 2016 40.79 41.70 40.63 41.51 385,337 +0.81(+1.98%)
Mar 28, 2016 40.57 41.14 40.07 40.70 246,293 +0.32(+0.80%)
Mar 24, 2016 40.46 40.38 40.38 40.38 200,100 -0.40(-0.98%)
Mar 23, 2016 41.52 41.52 40.74 40.78 185,476 -0.75(-1.80%)
Mar 22, 2016 41.87 41.99 41.46 41.53 299,270 -0.68(-1.61%)
Mar 21, 2016 42.46 43.09 41.77 42.21 169,669 -0.30(-0.71%)
Mar 18, 2016 42.15 42.72 41.69 42.51 716,780 +0.57(+1.37%)
Mar 17, 2016 41.68 42.36 41.42 41.94 583,254 +0.07(+0.16%)
Mar 16, 2016 42.07 42.31 41.69 41.87 344,822 -0.58(-1.38%)
Mar 15, 2016 43.52 43.52 42.32 42.45 288,015 -1.24(-2.83%)
Mar 14, 2016 43.85 44.52 43.50 43.69 174,067 -0.18(-0.40%)
Mar 11, 2016 43.79 43.94 43.58 43.86 259,935 +0.28(+0.65%)
Mar 10, 2016 43.57 44.01 43.01 43.58 313,970 +0.34(+0.79%)
Mar 09, 2016 44.34 44.55 43.09 43.24 298,502 -0.82(-1.86%)
Mar 08, 2016 44.75 45.21 44.01 44.06 407,885 -0.98(-2.18%)
Mar 07, 2016 44.91 45.72 44.91 45.04 1,578,477 +0.00(+0.00%)
Mar 04, 2016 44.49 45.05 44.12 45.04 414,567 +0.58(+1.31%)
Mar 03, 2016 44.61 44.61 43.86 44.46 290,748 -0.10(-0.22%)
Mar 02, 2016 44.16 44.57 43.89 44.55 310,295 +0.29(+0.66%)
Mar 01, 2016 43.09 44.26 42.47 44.26 699,721 +1.37(+3.20%)
Feb 29, 2016 44.00 44.92 42.75 42.89 1,681,040 -1.16(-2.63%)
Feb 26, 2016 42.52 44.61 42.45 44.05 380,169 +1.67(+3.95%)
Feb 25, 2016 42.33 43.03 42.00 42.37 497,595 +0.43(+1.02%)
Feb 24, 2016 43.25 43.27 41.82 41.95 610,516 -1.63(-3.75%)
Feb 23, 2016 43.60 44.75 43.36 43.58 445,144 -0.03(-0.07%)
Feb 22, 2016 44.13 44.37 43.32 43.61 256,529 -0.27(-0.62%)
Feb 19, 2016 42.82 44.21 41.51 43.88 652,793 +1.52(+3.58%)
Feb 18, 2016 42.43 43.00 42.07 42.37 375,445 -0.48(-1.11%)
Feb 17, 2016 42.02 42.94 42.02 42.84 365,858 +0.74(+1.76%)
Feb 16, 2016 40.95 42.15 40.66 42.10 201,753 +1.33(+3.27%)
Feb 12, 2016 39.96 40.77 40.77 40.77 213,666 +1.15(+2.90%)
Feb 11, 2016 39.17 39.87 38.68 39.62 223,690 -0.05(-0.12%)
Feb 10, 2016 39.88 40.20 39.35 39.67 237,574 +0.04(+0.10%)
Feb 09, 2016 38.83 40.48 38.47 39.63 319,392 +0.54(+1.37%)
Feb 08, 2016 39.54 39.56 38.20 39.10 286,113 -0.84(-2.10%)
Feb 05, 2016 40.10 40.46 39.24 39.93 362,601 -0.16(-0.39%)
Feb 04, 2016 39.29 40.14 38.86 40.09 151,390 +0.88(+2.23%)
Feb 03, 2016 40.53 40.75 38.96 39.21 223,658 -0.99(-2.47%)
Feb 02, 2016 40.85 40.86 39.96 40.20 255,848 -0.92(-2.25%)
Feb 01, 2016 41.48 42.07 40.78 41.13 373,434 -0.60(-1.45%)
Jan 29, 2016 40.85 42.16 40.58 41.73 325,417 +1.11(+2.73%)
Jan 28, 2016 40.71 41.10 40.53 40.62 210,667 +0.14(+0.34%)
Jan 27, 2016 40.95 41.43 40.22 40.49 160,935 -0.70(-1.70%)
Jan 26, 2016 40.15 41.47 40.14 41.19 248,929 +1.10(+2.74%)
Jan 25, 2016 41.78 41.78 39.96 40.09 358,906 -1.27(-3.08%)
Jan 22, 2016 40.66 41.53 40.41 41.36 333,882 +1.10(+2.73%)
Jan 21, 2016 39.61 40.58 39.09 40.26 305,816 +0.57(+1.45%)
Jan 20, 2016 38.81 40.04 37.45 39.69 546,280 +0.37(+0.94%)
Jan 19, 2016 40.61 40.71 38.78 39.32 334,272 -1.19(-2.93%)
Jan 15, 2016 40.41 40.51 40.51 40.51 255,392 -0.76(-1.84%)
Jan 14, 2016 40.91 41.55 39.52 41.27 357,343 +0.64(+1.58%)
Jan 13, 2016 40.16 41.13 40.09 40.62 441,639 +0.28(+0.70%)
Jan 12, 2016 40.04 40.59 38.30 40.34 668,495 +0.22(+0.56%)
Jan 11, 2016 40.06 40.48 39.70 40.12 296,762 +0.21(+0.54%)
Jan 08, 2016 38.48 40.47 38.43 39.90 547,199 +1.45(+3.77%)
Jan 07, 2016 39.15 39.48 37.99 38.45 593,531 -1.23(-3.09%)
Jan 06, 2016 39.65 39.95 39.03 39.68 458,602 -0.43(-1.07%)
Jan 05, 2016 40.79 41.47 40.08 40.11 533,407 -0.74(-1.81%)
Jan 04, 2016 40.60 41.54 37.80 40.85 615,111 -1.45(-3.43%)
Dec 31, 2015 42.78 42.30 42.30 42.30 273,994 -0.53(-1.23%)
Dec 30, 2015 43.25 43.60 42.79 42.82 184,466 -0.75(-1.72%)
Dec 29, 2015 43.42 44.07 43.06 43.57 268,641 +0.30(+0.70%)
Dec 28, 2015 43.49 43.81 42.78 43.27 249,509 -0.28(-0.65%)
Dec 24, 2015 43.75 43.55 43.55 43.55 80,368 -0.10(-0.22%)
Dec 23, 2015 43.51 44.04 43.33 43.65 141,569 +0.01(+0.02%)
Dec 22, 2015 43.59 43.79 42.82 43.64 262,413 +0.19(+0.45%)
Dec 21, 2015 41.87 43.48 41.86 43.45 329,700 +1.61(+3.84%)
Dec 18, 2015 42.06 42.37 41.41 41.84 690,984 -0.22(-0.53%)
Dec 17, 2015 42.50 42.91 41.86 42.06 421,739 -0.33(-0.78%)
Dec 16, 2015 42.68 43.49 41.90 42.39 213,138 +0.11(+0.25%)
Dec 15, 2015 42.46 42.95 42.05 42.29 315,678 -0.05(-0.12%)
Dec 14, 2015 42.88 43.39 42.19 42.34 419,513 -0.46(-1.07%)
Dec 11, 2015 42.74 43.36 42.65 42.79 255,561 -0.50(-1.15%)
Dec 10, 2015 43.90 44.12 42.78 43.29 385,701 -0.72(-1.64%)
Dec 09, 2015 43.87 44.62 43.36 44.01 357,220 +0.36(+0.82%)
Dec 08, 2015 43.36 43.87 42.97 43.65 308,783 -0.15(-0.33%)
Dec 07, 2015 43.35 44.15 42.80 43.80 319,791 +0.52(+1.19%)
Dec 04, 2015 43.01 43.83 42.87 43.28 259,799 +0.28(+0.66%)
Dec 03, 2015 43.82 44.30 42.78 43.00 271,662 -0.86(-1.95%)
Dec 02, 2015 43.66 44.42 43.66 43.85 203,074 +0.06(+0.13%)
Dec 01, 2015 44.58 45.03 43.69 43.80 649,678 -0.77(-1.72%)
Nov 30, 2015 45.07 45.47 44.53 44.56 308,592 -0.17(-0.37%)
Nov 27, 2015 44.89 45.13 44.58 44.73 79,617 -0.16(-0.35%)
Nov 25, 2015 44.02 44.89 44.89 44.89 200,202 +1.06(+2.42%)
Nov 24, 2015 43.04 43.91 42.85 43.82 136,557 +0.37(+0.85%)
Nov 23, 2015 42.32 43.61 42.32 43.45 206,166 +0.75(+1.75%)
Nov 20, 2015 42.70 43.44 42.53 42.71 284,901 +0.29(+0.69%)
Nov 19, 2015 41.82 42.78 41.70 42.41 297,873 +0.74(+1.77%)
Nov 18, 2015 41.78 42.27 41.11 41.67 235,181 +0.21(+0.52%)
Nov 17, 2015 42.12 42.62 41.28 41.46 232,499 -0.69(-1.64%)
Nov 16, 2015 41.19 42.28 41.02 42.15 242,166 +0.83(+2.00%)
Nov 13, 2015 42.57 42.74 41.05 41.32 247,204 -1.12(-2.64%)
Nov 12, 2015 42.49 42.84 42.06 42.44 206,805 -0.36(-0.84%)
Nov 11, 2015 42.59 43.11 42.14 42.80 137,997 +0.20(+0.48%)
Nov 10, 2015 42.10 42.92 42.01 42.60 170,158 +0.54(+1.27%)
Nov 09, 2015 43.06 43.29 41.93 42.06 184,897 -0.99(-2.31%)
Nov 06, 2015 42.60 43.33 42.37 43.06 183,812 +0.30(+0.71%)
Nov 05, 2015 43.30 43.61 42.53 42.75 154,317 -0.41(-0.95%)
Nov 04, 2015 43.98 44.23 42.68 43.16 290,090 -0.81(-1.84%)
Nov 03, 2015 43.51 44.10 43.01 43.97 402,787 +0.75(+1.73%)
Nov 02, 2015 41.78 43.47 41.78 43.22 449,062 +1.45(+3.47%)
Oct 30, 2015 41.82 42.62 41.50 41.77 288,540 -0.01(-0.02%)
Oct 29, 2015 42.82 42.93 41.45 41.78 226,191 -1.67(-3.85%)
Oct 28, 2015 43.04 43.52 42.65 43.45 402,442 +0.49(+1.13%)
Oct 27, 2015 44.16 44.39 42.60 42.97 423,025 -1.18(-2.67%)
Oct 26, 2015 45.38 46.02 43.98 44.15 566,585 -1.45(-3.18%)
Oct 23, 2015 44.76 46.66 44.76 45.60 2,098,147 +4.74(+11.60%)
Oct 22, 2015 40.57 41.23 39.77 40.86 1,422,302 +0.54(+1.35%)
Oct 21, 2015 40.62 40.92 39.24 40.31 594,939 -0.53(-1.29%)
Oct 20, 2015 40.22 40.92 39.81 40.84 519,927 +0.36(+0.89%)
Oct 19, 2015 40.89 41.23 40.21 40.48 536,608 -0.35(-0.86%)
Oct 16, 2015 41.13 41.26 40.58 40.83 237,061 -0.31(-0.76%)
Oct 15, 2015 40.97 41.25 40.22 41.14 320,501 +0.40(+0.98%)
Oct 14, 2015 41.11 41.27 40.55 40.74 199,620 -0.24(-0.59%)
Oct 13, 2015 41.24 41.72 40.66 40.98 252,152 -0.18(-0.43%)
Oct 12, 2015 41.32 41.44 40.92 41.16 282,146 -0.08(-0.19%)
Oct 09, 2015 41.46 41.76 40.87 41.24 204,814 -0.37(-0.89%)
Oct 08, 2015 42.04 42.35 41.37 41.61 180,982 -0.41(-0.97%)
Oct 07, 2015 41.49 42.21 41.16 42.01 228,975 +0.35(+0.84%)
Oct 06, 2015 42.56 42.86 41.55 41.66 215,161 -0.93(-2.19%)
Oct 05, 2015 41.47 42.65 41.37 42.60 234,958 +1.14(+2.75%)
Oct 02, 2015 40.78 41.55 40.51 41.46 230,567 +0.47(+1.14%)
Oct 01, 2015 41.57 41.93 40.59 40.99 247,558 -0.88(-2.09%)
Sep 30, 2015 41.51 41.95 40.91 41.87 241,728 +0.82(+1.99%)
Sep 29, 2015 40.93 41.38 40.38 41.05 362,013 +0.05(+0.12%)
Sep 28, 2015 42.07 42.16 40.83 41.00 266,412 -1.03(-2.45%)
Sep 25, 2015 42.89 43.32 41.99 42.03 276,705 -0.69(-1.62%)
Sep 24, 2015 43.41 43.79 41.72 42.73 502,891 -1.03(-2.36%)
Sep 23, 2015 43.63 44.09 43.29 43.76 132,642 +0.04(+0.09%)
Sep 22, 2015 43.30 43.94 43.10 43.72 339,186 +0.16(+0.36%)
Sep 21, 2015 43.33 43.68 42.65 43.56 231,064 +0.56(+1.31%)
Sep 18, 2015 43.83 44.51 42.82 43.00 404,412 -1.33(-3.01%)
Sep 17, 2015 43.59 45.20 43.51 44.33 253,928 +0.46(+1.04%)
Sep 16, 2015 43.82 44.46 43.32 43.87 299,062 +0.90(+2.11%)
Sep 15, 2015 43.00 43.49 42.38 42.97 175,148 -0.12(-0.27%)
Sep 14, 2015 43.81 43.81 42.97 43.09 143,817 -0.58(-1.34%)
Sep 11, 2015 43.73 43.89 42.89 43.67 146,646 -0.16(-0.36%)
Sep 10, 2015 44.17 44.57 43.70 43.82 267,078 -0.39(-0.88%)
Sep 09, 2015 44.84 44.84 44.09 44.21 210,012 -0.34(-0.76%)
Sep 08, 2015 44.00 44.69 43.35 44.55 343,597 +1.15(+2.65%)
Sep 04, 2015 42.58 43.41 43.41 43.41 244,909 +0.27(+0.63%)
Sep 03, 2015 42.77 43.64 42.75 43.13 280,133 +0.53(+1.23%)
Sep 02, 2015 42.06 42.66 41.66 42.61 275,825 +0.56(+1.34%)
Sep 01, 2015 41.64 42.75 41.60 42.04 266,846 +0.21(+0.51%)
Aug 31, 2015 42.98 43.27 41.72 41.83 229,822 -1.24(-2.87%)
Aug 28, 2015 43.22 43.25 42.62 43.07 266,907 -0.13(-0.29%)
Aug 27, 2015 43.06 43.49 42.69 43.19 348,077 +0.32(+0.75%)
Aug 26, 2015 43.36 43.36 41.75 42.87 425,776 +0.51(+1.19%)
Aug 25, 2015 42.99 43.68 41.86 42.37 376,711 -0.37(-0.87%)
Aug 24, 2015 41.63 43.53 40.23 42.73 558,368 -0.77(-1.77%)
Aug 21, 2015 43.88 44.30 43.36 43.50 359,787 -1.00(-2.25%)
Aug 20, 2015 45.31 45.62 44.46 44.51 264,497 -0.95(-2.10%)
Aug 19, 2015 45.00 45.93 44.93 45.46 218,223 +0.32(+0.71%)
Aug 18, 2015 45.72 46.31 44.81 45.14 279,933 -0.21(-0.47%)
Aug 17, 2015 45.00 45.55 44.75 45.35 254,928 +0.42(+0.93%)
Aug 14, 2015 44.88 45.56 44.86 44.93 310,770 -0.12(-0.26%)
Aug 13, 2015 45.95 46.02 44.84 45.05 438,042 -0.78(-1.70%)
Aug 12, 2015 44.78 46.12 44.78 45.83 535,287 +0.70(+1.55%)
Aug 11, 2015 46.01 46.46 44.93 45.13 582,115 -1.00(-2.17%)
Aug 10, 2015 47.19 47.88 45.97 46.13 460,529 -1.47(-3.09%)
Aug 07, 2015 47.60 48.08 46.97 47.60 587,873 -0.03(-0.06%)
Aug 06, 2015 50.34 50.78 47.40 47.63 756,550 -2.41(-4.82%)
Aug 05, 2015 49.62 50.51 49.28 50.04 663,515 -0.39(-0.77%)
Aug 04, 2015 49.82 50.96 49.82 50.43 318,576 +0.41(+0.82%)
Aug 03, 2015 50.33 50.68 49.73 50.02 246,239 -0.15(-0.29%)
Jul 31, 2015 50.21 50.56 49.70 50.17 353,724 +0.03(+0.06%)
Jul 30, 2015 49.38 50.65 49.11 50.14 435,433 +0.44(+0.88%)
Jul 29, 2015 48.56 50.09 48.56 49.70 541,472 +0.77(+1.57%)
Jul 28, 2015 49.06 49.06 47.99 48.93 335,315 +0.15(+0.30%)
Jul 27, 2015 48.70 49.83 48.36 48.79 462,253 +0.24(+0.50%)
Jul 24, 2015 46.72 49.80 46.01 48.54 1,175,637 +0.09(+0.18%)
Jul 23, 2015 48.99 49.31 48.13 48.46 858,577 -0.54(-1.09%)
Jul 22, 2015 48.36 49.02 47.92 48.99 526,015 +0.72(+1.49%)
Jul 21, 2015 48.13 48.48 47.62 48.27 303,520 +0.33(+0.69%)
Jul 20, 2015 47.39 48.49 47.09 47.94 431,438 +0.77(+1.63%)
Jul 17, 2015 47.55 47.90 47.02 47.17 273,202 -0.51(-1.06%)
Jul 16, 2015 47.77 48.09 47.21 47.68 381,542 -0.23(-0.49%)
Jul 15, 2015 48.51 48.51 47.51 47.91 348,250 -0.22(-0.46%)
Jul 14, 2015 48.44 48.66 47.98 48.13 303,995 -0.23(-0.48%)
Jul 13, 2015 48.63 48.88 48.04 48.37 302,145 +0.20(+0.42%)
Jul 10, 2015 49.43 49.43 47.78 48.16 505,654 -1.17(-2.37%)
Jul 09, 2015 48.81 49.37 48.20 49.33 374,111 +0.96(+1.99%)
Jul 08, 2015 47.94 49.03 47.80 48.37 469,746 +0.08(+0.16%)
Jul 07, 2015 47.38 48.46 47.08 48.29 320,363 +0.84(+1.76%)
Jul 06, 2015 46.68 47.58 46.38 47.45 181,883 +0.23(+0.49%)
Jul 02, 2015 47.36 47.22 47.22 47.22 164,746 -0.08(-0.16%)
Jul 01, 2015 47.47 47.80 47.04 47.30 255,583 +0.16(+0.33%)
Jun 30, 2015 46.92 47.49 46.55 47.14 268,418 +0.67(+1.44%)
Jun 29, 2015 47.18 47.46 46.35 46.47 225,351 -1.16(-2.43%)
Jun 26, 2015 47.80 47.80 47.09 47.63 673,411 +0.07(+0.14%)
Jun 25, 2015 47.87 47.87 46.93 47.56 200,729 +0.25(+0.53%)
Jun 24, 2015 47.25 47.77 47.05 47.31 306,549 +0.01(+0.02%)
Jun 23, 2015 47.54 47.67 47.04 47.30 248,472 -0.08(-0.16%)
Jun 22, 2015 46.74 47.55 46.74 47.38 282,330 +0.82(+1.76%)
Jun 19, 2015 46.36 46.58 45.49 46.56 324,146 +0.34(+0.74%)
Jun 18, 2015 45.88 46.56 45.73 46.22 178,981 +0.51(+1.11%)
Jun 17, 2015 45.70 45.86 45.15 45.71 272,379 +0.24(+0.53%)
Jun 16, 2015 46.16 46.34 44.69 45.47 543,084 -0.90(-1.95%)
Jun 15, 2015 46.24 46.71 45.62 46.37 246,477 -0.14(-0.29%)
Jun 12, 2015 45.72 46.92 45.64 46.51 475,207 +0.98(+2.16%)
Jun 11, 2015 45.79 46.35 45.16 45.53 180,843 -0.14(-0.30%)
Jun 10, 2015 45.46 46.33 45.46 45.66 340,771 +0.32(+0.71%)
Jun 09, 2015 45.56 45.96 45.25 45.34 149,073 -0.43(-0.94%)
Jun 08, 2015 45.61 46.08 45.25 45.77 195,452 -0.05(-0.11%)
Jun 05, 2015 44.98 45.87 44.46 45.82 262,530 +0.93(+2.08%)
Jun 04, 2015 45.43 45.45 44.78 44.89 181,196 -0.70(-1.54%)
Jun 03, 2015 44.79 46.37 44.79 45.59 363,185 +1.15(+2.58%)
Jun 02, 2015 44.05 44.95 44.01 44.44 329,157 +0.05(+0.11%)
Jun 01, 2015 44.52 44.98 43.71 44.39 352,954 -0.16(-0.35%)
May 29, 2015 44.87 45.33 44.22 44.54 288,113 -0.50(-1.10%)
May 28, 2015 45.00 46.14 44.93 45.04 291,659 +0.15(+0.33%)
May 27, 2015 44.35 45.63 44.35 44.89 237,655 +0.56(+1.27%)
May 26, 2015 45.98 46.61 43.88 44.33 519,133 -0.06(-0.13%)
May 22, 2015 45.09 44.39 44.39 44.39 218,804 -0.54(-1.21%)
May 21, 2015 45.07 45.97 44.89 44.93 289,666 -0.31(-0.69%)
May 20, 2015 46.06 46.08 44.19 45.25 479,144 -0.97(-2.11%)
May 19, 2015 46.05 46.50 45.72 46.22 156,117 +0.34(+0.74%)
May 18, 2015 44.89 46.06 44.89 45.88 244,138 +0.96(+2.14%)
May 15, 2015 45.63 45.63 44.46 44.91 337,771 -0.50(-1.09%)
May 14, 2015 45.61 45.69 44.63 45.41 332,854 -0.13(-0.28%)
May 13, 2015 45.55 45.93 45.10 45.54 143,059 +0.05(+0.11%)
May 12, 2015 46.25 46.30 44.99 45.49 222,455 -1.01(-2.18%)
May 11, 2015 46.97 47.24 46.25 46.50 285,598 -0.57(-1.22%)
May 08, 2015 47.27 48.35 47.05 47.07 322,279 -0.03(-0.06%)
May 07, 2015 46.41 47.66 46.40 47.10 250,836 +0.83(+1.79%)
May 06, 2015 45.97 46.53 45.73 46.28 248,650 +0.26(+0.57%)
May 05, 2015 46.25 46.89 45.89 46.01 270,217 -0.56(-1.21%)
May 04, 2015 46.49 47.39 46.49 46.58 241,515 +0.00(+0.00%)
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.