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 30, 2020 21.65 22.81 20.71 21.86 708,857 -0.92(-4.04%)
Apr 29, 2020 20.17 23.13 20.00 22.78 1,330,175 +3.78(+19.89%)
Apr 28, 2020 18.93 19.42 17.90 19.00 930,412 +1.17(+6.56%)
Apr 27, 2020 16.83 18.24 16.62 17.83 1,180,431 +1.34(+8.13%)
Apr 24, 2020 16.47 16.83 15.43 16.49 846,600 +0.10(+0.61%)
Apr 23, 2020 17.38 17.50 16.31 16.39 732,276 -0.65(-3.81%)
Apr 22, 2020 17.16 17.49 16.52 17.04 571,186 +0.52(+3.15%)
Apr 21, 2020 16.05 17.38 16.05 16.52 923,178 -0.13(-0.78%)
Apr 20, 2020 16.77 17.79 16.55 16.65 732,748 -0.74(-4.26%)
Apr 17, 2020 17.52 17.94 16.62 17.39 943,400 +1.36(+8.48%)
Apr 16, 2020 16.33 16.50 14.88 16.03 997,138 -0.24(-1.48%)
Apr 15, 2020 16.00 16.76 15.51 16.27 602,957 -0.58(-3.44%)
Apr 14, 2020 18.05 19.39 16.50 16.85 908,768 -0.28(-1.63%)
Apr 13, 2020 19.05 19.06 16.07 17.13 991,933 -0.97(-5.36%)
Apr 09, 2020 18.16 19.63 17.66 18.10 1,561,400 +1.18(+6.97%)
Apr 08, 2020 15.58 17.81 15.37 16.92 1,142,799 +1.80(+11.90%)
Apr 07, 2020 15.56 16.94 14.09 15.12 1,392,261 +1.27(+9.17%)
Apr 06, 2020 12.86 14.00 12.22 13.85 1,142,720 +2.11(+17.97%)
Apr 03, 2020 11.41 11.76 10.94 11.74 844,300 +0.42(+3.71%)
Apr 02, 2020 11.38 12.57 10.76 11.32 862,589 -0.36(-3.08%)
Apr 01, 2020 13.06 13.16 10.50 11.68 1,174,255 -2.21(-15.91%)
Mar 31, 2020 12.76 14.57 12.57 13.89 807,010 +1.13(+8.86%)
Mar 30, 2020 13.31 14.07 12.75 12.76 1,025,151 -0.97(-7.06%)
Mar 27, 2020 14.43 15.05 13.32 13.73 1,397,700 -1.71(-11.08%)
Mar 26, 2020 13.83 16.28 13.45 15.44 1,632,877 +2.07(+15.48%)
Mar 25, 2020 14.60 16.44 13.03 13.37 2,928,152 +0.41(+3.16%)
Mar 24, 2020 10.71 13.68 10.71 12.96 2,042,011 +3.38(+35.28%)
Mar 23, 2020 8.190 10.02 7.680 9.580 1,674,837 +1.38(+16.83%)
Mar 20, 2020 9.200 9.760 7.530 8.200 2,817,400 +0.00(+0.00%)
Mar 19, 2020 6.880 8.450 6.030 8.200 2,027,798 +1.66(+25.38%)
Mar 18, 2020 9.900 10.14 6.010 6.540 1,547,811 -4.04(-38.19%)
Mar 17, 2020 13.33 13.47 10.30 10.58 1,720,246 -2.30(-17.86%)
Mar 16, 2020 16.89 17.50 12.61 12.88 1,158,036 -7.41(-36.52%)
Mar 13, 2020 19.48 21.95 17.23 20.29 698,600 +1.94(+10.57%)
Mar 12, 2020 19.91 19.91 17.32 18.35 868,326 -3.04(-14.21%)
Mar 11, 2020 24.23 24.36 21.13 21.39 684,764 -3.91(-15.45%)
Mar 10, 2020 26.85 26.85 23.81 25.30 597,629 -0.34(-1.33%)
Mar 09, 2020 28.00 28.22 25.45 25.64 766,546 -3.87(-13.11%)
Mar 06, 2020 27.83 29.92 27.20 29.51 791,571 +0.79(+2.74%)
Mar 05, 2020 31.89 31.89 28.52 28.72 661,982 -4.03(-12.31%)
Mar 04, 2020 32.57 32.90 31.69 32.76 392,481 +0.54(+1.67%)
Mar 03, 2020 33.63 34.82 31.79 32.22 494,729 -1.41(-4.20%)
Mar 02, 2020 33.17 34.45 31.87 33.63 753,664 +0.83(+2.52%)
Feb 28, 2020 32.22 33.34 31.70 32.81 936,407 +0.96(+3.00%)
Feb 27, 2020 33.96 34.27 31.39 31.85 772,332 -3.08(-8.81%)
Feb 26, 2020 36.22 36.22 34.14 34.93 676,253 -1.22(-3.39%)
Feb 25, 2020 37.53 37.75 36.04 36.15 565,203 -1.38(-3.69%)
Feb 24, 2020 37.20 37.98 36.40 37.53 714,933 -1.12(-2.89%)
Feb 21, 2020 39.72 40.90 37.36 38.65 1,274,791 -4.87(-11.19%)
Feb 20, 2020 42.84 44.27 42.84 43.52 684,177 +0.61(+1.42%)
Feb 19, 2020 42.09 43.04 41.84 42.91 471,446 +0.90(+2.13%)
Feb 18, 2020 41.66 42.25 41.40 42.01 575,103 +0.13(+0.31%)
Feb 14, 2020 40.96 42.44 40.68 41.89 347,423 +1.01(+2.46%)
Feb 13, 2020 41.32 41.44 40.72 40.88 242,812 -0.43(-1.04%)
Feb 12, 2020 42.23 42.51 40.73 41.31 348,603 -0.51(-1.21%)
Feb 11, 2020 42.62 42.62 41.58 41.82 303,149 -0.38(-0.90%)
Feb 10, 2020 41.54 42.28 41.54 42.19 233,769 +0.51(+1.22%)
Feb 07, 2020 42.18 42.52 41.62 41.69 152,468 -0.79(-1.85%)
Feb 06, 2020 41.69 42.79 41.52 42.47 179,072 +0.77(+1.84%)
Feb 05, 2020 40.32 41.98 40.14 41.71 273,116 +1.61(+4.02%)
Feb 04, 2020 39.82 40.57 39.43 40.09 189,933 +0.72(+1.82%)
Feb 03, 2020 39.78 39.95 39.05 39.38 299,807 -0.23(-0.58%)
Jan 31, 2020 39.89 40.06 39.23 39.61 206,807 -0.44(-1.09%)
Jan 30, 2020 40.58 40.99 39.40 40.04 323,100 -0.98(-2.38%)
Jan 29, 2020 39.37 41.25 39.33 41.02 267,694 +1.58(+4.01%)
Jan 28, 2020 39.51 39.95 39.38 39.44 128,830 -0.05(-0.13%)
Jan 27, 2020 39.59 40.62 39.43 39.49 292,726 -0.69(-1.71%)
Jan 24, 2020 39.18 40.21 38.96 40.17 313,374 +1.28(+3.30%)
Jan 23, 2020 39.12 39.28 38.38 38.89 331,235 -0.35(-0.89%)
Jan 22, 2020 38.93 39.72 38.93 39.24 242,450 +0.53(+1.36%)
Jan 21, 2020 39.25 39.25 38.07 38.71 505,682 -0.60(-1.53%)
Jan 17, 2020 39.76 39.83 39.17 39.31 194,754 -0.47(-1.19%)
Jan 16, 2020 38.62 39.85 38.62 39.78 290,962 +1.06(+2.72%)
Jan 15, 2020 38.76 39.25 38.58 38.73 248,637 -0.05(-0.13%)
Jan 14, 2020 38.52 38.93 38.04 38.78 184,257 +0.08(+0.21%)
Jan 13, 2020 39.51 39.70 38.68 38.70 271,221 -0.70(-1.77%)
Jan 10, 2020 39.81 40.10 38.82 39.40 374,341 -0.42(-1.05%)
Jan 09, 2020 39.30 39.87 38.79 39.81 334,391 +0.49(+1.24%)
Jan 08, 2020 38.71 39.51 38.55 39.33 212,238 +0.46(+1.18%)
Jan 07, 2020 38.83 38.91 38.09 38.87 217,513 -0.11(-0.28%)
Jan 06, 2020 37.60 39.14 37.45 38.98 298,921 +1.13(+2.97%)
Jan 03, 2020 37.34 38.00 37.25 37.85 260,643 -0.14(-0.37%)
Jan 02, 2020 37.88 38.27 37.58 37.99 211,411 +0.20(+0.53%)
Dec 31, 2019 37.65 38.53 37.36 37.79 249,393 +0.01(+0.03%)
Dec 30, 2019 37.34 37.85 36.99 37.78 264,301 +0.53(+1.42%)
Dec 27, 2019 37.41 37.80 36.82 37.26 267,774 -0.07(-0.19%)
Dec 26, 2019 36.54 37.33 36.16 37.33 306,436 +0.96(+2.63%)
Dec 24, 2019 37.31 37.39 36.19 36.37 195,557 -0.98(-2.61%)
Dec 23, 2019 37.89 37.89 37.08 37.35 250,763 -0.33(-0.87%)
Dec 20, 2019 37.74 38.12 36.96 37.67 1,116,999 +0.05(+0.13%)
Dec 19, 2019 36.73 37.70 36.46 37.62 365,596 +0.65(+1.75%)
Dec 18, 2019 37.03 37.11 36.60 36.98 288,776 -0.08(-0.23%)
Dec 17, 2019 36.87 37.19 36.40 37.06 266,215 +0.09(+0.26%)
Dec 16, 2019 36.88 37.63 36.61 36.97 279,170 +0.85(+2.34%)
Dec 13, 2019 36.94 37.00 35.73 36.12 246,481 -0.72(-1.95%)
Dec 12, 2019 36.44 36.99 36.31 36.84 221,157 +0.33(+0.90%)
Dec 11, 2019 36.62 36.90 35.84 36.51 184,499 -0.19(-0.52%)
Dec 10, 2019 36.85 37.08 36.31 36.70 284,628 -0.18(-0.49%)
Dec 09, 2019 37.68 37.92 36.47 36.88 269,956 -0.98(-2.58%)
Dec 06, 2019 37.88 38.08 36.90 37.85 358,673 +0.28(+0.74%)
Dec 05, 2019 38.35 38.44 37.10 37.57 282,367 -0.65(-1.69%)
Dec 04, 2019 39.04 39.33 38.17 38.22 264,588 -0.94(-2.39%)
Dec 03, 2019 40.31 40.58 38.87 39.16 312,176 -1.64(-4.03%)
Dec 02, 2019 41.12 41.27 40.32 40.80 258,464 -0.17(-0.41%)
Nov 29, 2019 40.57 41.48 40.47 40.97 125,952 +0.24(+0.59%)
Nov 27, 2019 40.74 41.10 40.59 40.73 140,516 +0.15(+0.37%)
Nov 26, 2019 41.09 41.42 40.50 40.58 275,870 -0.67(-1.62%)
Nov 25, 2019 40.54 41.32 40.54 41.25 229,847 +0.84(+2.07%)
Nov 22, 2019 39.87 40.46 39.72 40.41 155,481 +0.81(+2.04%)
Nov 21, 2019 40.29 40.79 39.57 39.61 366,015 -0.60(-1.49%)
Nov 20, 2019 40.22 40.61 39.73 40.20 177,593 -0.24(-0.59%)
Nov 19, 2019 41.17 41.17 39.61 40.44 478,132 -0.78(-1.88%)
Nov 18, 2019 39.69 41.32 39.64 41.22 346,394 +1.51(+3.81%)
Nov 15, 2019 39.73 39.96 39.18 39.71 406,985 +0.24(+0.61%)
Nov 14, 2019 40.06 40.34 39.44 39.47 313,172 -0.85(-2.10%)
Nov 13, 2019 39.78 40.64 39.41 40.31 289,657 +0.33(+0.82%)
Nov 12, 2019 40.05 40.30 39.80 39.98 224,186 -0.40(-0.99%)
Nov 11, 2019 40.06 40.44 39.56 40.38 352,991 +0.14(+0.35%)
Nov 08, 2019 39.98 40.56 39.77 40.24 235,231 +0.22(+0.55%)
Nov 07, 2019 39.92 41.05 39.80 40.02 414,600 +0.50(+1.26%)
Nov 06, 2019 40.07 40.32 39.20 39.53 516,944 -0.41(-1.02%)
Nov 05, 2019 40.58 40.82 39.82 39.93 409,381 -0.72(-1.78%)
Nov 04, 2019 40.24 40.95 40.08 40.66 263,311 +0.56(+1.39%)
Nov 01, 2019 39.34 40.49 39.10 40.10 263,008 +0.81(+2.07%)
Oct 31, 2019 40.17 40.43 39.10 39.29 275,878 -0.97(-2.42%)
Oct 30, 2019 41.51 41.66 39.72 40.26 327,831 -1.17(-2.83%)
Oct 29, 2019 41.03 42.18 40.76 41.43 520,619 +0.76(+1.88%)
Oct 28, 2019 42.50 42.92 40.62 40.67 736,652 -2.35(-5.47%)
Oct 25, 2019 39.66 43.09 37.70 43.02 1,793,796 +6.61(+18.15%)
Oct 24, 2019 36.85 37.63 35.96 36.41 671,019 -0.60(-1.61%)
Oct 23, 2019 35.46 37.23 35.31 37.01 487,490 +1.27(+3.55%)
Oct 22, 2019 35.12 35.82 34.65 35.73 364,077 +0.61(+1.72%)
Oct 21, 2019 35.07 35.82 34.51 35.13 388,047 +0.42(+1.20%)
Oct 18, 2019 34.27 34.96 33.52 34.71 523,295 +0.02(+0.06%)
Oct 17, 2019 34.62 34.97 34.15 34.69 331,217 -0.14(-0.40%)
Oct 16, 2019 34.55 35.30 34.50 34.83 310,803 +0.33(+0.95%)
Oct 15, 2019 34.30 34.72 32.99 34.50 394,536 +0.23(+0.67%)
Oct 14, 2019 35.62 35.62 33.74 34.28 449,182 -1.43(-4.00%)
Oct 11, 2019 35.44 36.31 35.37 35.71 326,694 +0.66(+1.90%)
Oct 10, 2019 35.26 36.08 34.72 35.04 427,629 -0.22(-0.62%)
Oct 09, 2019 36.33 36.68 35.22 35.26 309,793 -0.79(-2.20%)
Oct 08, 2019 35.65 36.32 35.32 36.05 186,191 -0.11(-0.30%)
Oct 07, 2019 35.68 36.59 35.26 36.16 262,460 +0.22(+0.62%)
Oct 04, 2019 37.03 37.37 35.70 35.94 292,029 -1.09(-2.93%)
Oct 03, 2019 36.78 37.21 35.86 37.03 246,827 -0.01(-0.03%)
Oct 02, 2019 37.33 37.33 36.41 37.03 309,914 -0.56(-1.48%)
Oct 01, 2019 38.67 39.38 37.56 37.59 321,242 -0.95(-2.47%)
Sep 30, 2019 37.68 39.08 37.68 38.54 440,606 +0.89(+2.37%)
Sep 27, 2019 37.22 37.88 37.22 37.65 293,642 +0.74(+2.02%)
Sep 26, 2019 36.57 37.10 36.13 36.91 335,338 +0.35(+0.95%)
Sep 25, 2019 35.63 37.05 35.41 36.56 317,613 +0.83(+2.33%)
Sep 24, 2019 35.69 35.87 34.92 35.73 467,289 +0.24(+0.67%)
Sep 23, 2019 35.25 35.74 34.87 35.49 511,677 -0.01(-0.03%)
Sep 20, 2019 35.74 36.23 35.30 35.50 727,051 -0.49(-1.35%)
Sep 19, 2019 37.59 37.59 35.95 35.98 496,916 -1.77(-4.68%)
Sep 18, 2019 38.18 38.21 37.33 37.75 310,832 -0.41(-1.07%)
Sep 17, 2019 39.39 39.52 37.37 38.16 334,433 -1.13(-2.88%)
Sep 16, 2019 39.45 39.89 39.07 39.29 337,203 -0.31(-0.78%)
Sep 13, 2019 39.15 39.71 38.25 39.60 385,140 +0.64(+1.63%)
Sep 12, 2019 39.10 39.13 38.41 38.96 345,791 -0.04(-0.10%)
Sep 11, 2019 39.72 39.91 38.70 39.00 385,720 -0.44(-1.11%)
Sep 10, 2019 38.01 39.47 37.68 39.44 322,837 +1.12(+2.93%)
Sep 09, 2019 37.08 38.40 36.91 38.32 432,256 +1.41(+3.82%)
Sep 06, 2019 36.80 37.55 36.55 36.91 337,073 +0.22(+0.60%)
Sep 05, 2019 35.97 36.94 35.87 36.69 281,848 +1.25(+3.53%)
Sep 04, 2019 35.56 35.68 34.90 35.44 234,128 +0.58(+1.65%)
Sep 03, 2019 36.00 36.55 34.78 34.86 341,377 -1.30(-3.59%)
Aug 30, 2019 37.11 37.39 35.74 36.16 390,985 -0.76(-2.07%)
Aug 29, 2019 36.37 37.52 36.11 36.93 351,711 +0.90(+2.51%)
Aug 28, 2019 34.86 36.27 34.86 36.02 413,309 +0.88(+2.51%)
Aug 27, 2019 36.48 36.56 35.06 35.14 327,127 -1.15(-3.17%)
Aug 26, 2019 36.63 36.68 36.11 36.29 348,178 +0.06(+0.16%)
Aug 23, 2019 36.39 36.97 36.13 36.23 385,543 -0.39(-1.06%)
Aug 22, 2019 35.95 37.07 35.62 36.62 442,200 +1.11(+3.13%)
Aug 21, 2019 35.69 35.85 35.16 35.51 406,305 +0.30(+0.85%)
Aug 20, 2019 35.70 35.87 35.00 35.21 340,683 -0.70(-1.96%)
Aug 19, 2019 35.92 36.56 35.24 35.91 370,881 +0.34(+0.95%)
Aug 16, 2019 33.62 35.71 33.45 35.58 834,471 +3.10(+9.53%)
Aug 15, 2019 33.40 33.69 32.37 32.48 894,921 -0.63(-1.89%)
Aug 14, 2019 35.23 35.74 33.10 33.11 1,038,445 -2.59(-7.26%)
Aug 13, 2019 36.11 37.57 35.36 35.70 570,015 -0.58(-1.59%)
Aug 12, 2019 36.86 37.00 35.61 36.27 375,178 -0.88(-2.38%)
Aug 09, 2019 37.76 38.06 37.10 37.15 291,324 -0.85(-2.25%)
Aug 08, 2019 36.16 38.02 35.95 38.01 579,399 +2.01(+5.58%)
Aug 07, 2019 36.49 37.16 35.78 36.00 484,142 -0.85(-2.31%)
Aug 06, 2019 36.53 37.19 36.40 36.85 495,051 +0.34(+0.92%)
Aug 05, 2019 37.51 37.60 36.40 36.51 506,709 -1.68(-4.40%)
Aug 02, 2019 39.27 39.55 37.83 38.20 490,465 -1.13(-2.87%)
Aug 01, 2019 39.18 39.64 38.70 39.32 663,734 +0.05(+0.13%)
Jul 31, 2019 39.86 40.09 38.66 39.27 502,241 -0.44(-1.10%)
Jul 30, 2019 39.56 39.85 38.78 39.71 531,036 -0.24(-0.59%)
Jul 29, 2019 39.04 40.23 39.00 39.95 815,091 +0.62(+1.58%)
Jul 26, 2019 37.14 39.59 36.38 39.32 1,636,366 +0.99(+2.58%)
Jul 25, 2019 40.82 41.13 38.24 38.33 1,397,715 -2.89(-7.01%)
Jul 24, 2019 39.57 41.55 39.49 41.22 950,869 +1.36(+3.40%)
Jul 23, 2019 39.64 40.09 38.06 39.87 766,598 +0.10(+0.25%)
Jul 22, 2019 40.48 40.95 39.49 39.77 457,294 -0.71(-1.76%)
Jul 19, 2019 41.48 41.95 40.43 40.48 583,463 -1.01(-2.43%)
Jul 18, 2019 40.61 41.78 40.17 41.49 655,199 +0.76(+1.87%)
Jul 17, 2019 40.11 41.09 39.64 40.73 517,283 +0.69(+1.73%)
Jul 16, 2019 39.17 40.27 38.86 40.04 417,368 +0.76(+1.94%)
Jul 15, 2019 41.06 41.44 39.17 39.27 703,751 -2.26(-5.43%)
Jul 12, 2019 41.44 41.63 40.33 41.53 598,424 -0.06(-0.14%)
Jul 11, 2019 41.95 42.14 40.89 41.59 501,983 -0.21(-0.50%)
Jul 10, 2019 42.82 42.82 41.35 41.80 473,960 -0.98(-2.29%)
Jul 09, 2019 42.79 43.12 42.23 42.78 278,114 -0.37(-0.85%)
Jul 08, 2019 43.89 43.97 42.46 43.14 442,609 -1.06(-2.40%)
Jul 05, 2019 43.04 44.35 42.98 44.20 229,665 +1.02(+2.36%)
Jul 03, 2019 42.58 43.66 42.39 43.18 207,123 +0.53(+1.25%)
Jul 02, 2019 42.37 42.90 41.49 42.65 474,274 -0.91(-2.09%)
Jul 01, 2019 44.07 44.08 42.41 43.56 471,459 +0.09(+0.20%)
Jun 28, 2019 43.50 43.64 42.45 43.47 355,718 +0.93(+2.19%)
Jun 27, 2019 41.61 42.72 41.26 42.54 313,353 +1.10(+2.65%)
Jun 26, 2019 42.62 42.62 40.81 41.44 518,807 -1.10(-2.58%)
Jun 25, 2019 42.83 43.37 41.80 42.54 822,356 -0.59(-1.38%)
Jun 24, 2019 42.59 43.91 42.59 43.13 736,094 +0.80(+1.89%)
Jun 21, 2019 43.60 44.26 42.22 42.33 590,034 -1.47(-3.36%)
Jun 20, 2019 40.91 44.10 40.06 43.80 883,020 +2.92(+7.14%)
Jun 19, 2019 42.16 42.19 40.48 40.89 534,684 -1.27(-3.00%)
Jun 18, 2019 42.25 42.65 41.77 42.15 502,975 -0.03(-0.07%)
Jun 17, 2019 41.82 42.90 41.36 42.18 466,198 +0.27(+0.64%)
Jun 14, 2019 42.97 45.67 41.87 41.92 908,654 +0.92(+2.24%)
Jun 13, 2019 40.81 41.53 40.68 41.00 605,799 +0.52(+1.30%)
Jun 12, 2019 40.94 41.01 40.20 40.47 408,950 -0.50(-1.23%)
Jun 11, 2019 42.08 42.79 40.80 40.98 414,220 -1.02(-2.43%)
Jun 10, 2019 42.95 43.52 41.95 41.99 403,532 -0.80(-1.87%)
Jun 07, 2019 42.23 43.59 41.23 42.80 639,768 +0.68(+1.62%)
Jun 06, 2019 42.27 42.27 41.25 42.11 523,015 +0.18(+0.42%)
Jun 05, 2019 42.73 43.03 41.76 41.93 439,105 -0.68(-1.60%)
Jun 04, 2019 41.74 43.14 41.74 42.62 337,479 +1.23(+2.96%)
Jun 03, 2019 41.29 41.83 40.78 41.39 746,187 -0.05(-0.12%)
May 31, 2019 41.87 42.21 41.34 41.44 511,187 -1.13(-2.65%)
May 30, 2019 41.73 42.96 41.69 42.57 419,992 +1.00(+2.40%)
May 29, 2019 42.51 42.78 41.36 41.57 631,300 -1.26(-2.93%)
May 28, 2019 44.42 44.74 42.78 42.83 605,867 -1.36(-3.07%)
May 24, 2019 45.41 45.70 44.10 44.18 410,810 -0.91(-2.02%)
May 23, 2019 47.39 47.39 44.98 45.09 326,778 -2.64(-5.53%)
May 22, 2019 48.20 48.43 47.26 47.73 255,863 -0.50(-1.05%)
May 21, 2019 47.84 48.45 47.84 48.24 672,134 +0.50(+1.06%)
May 20, 2019 46.82 47.82 46.52 47.73 526,949 +0.73(+1.56%)
May 17, 2019 46.18 47.74 46.18 47.00 321,450 +0.40(+0.85%)
May 16, 2019 46.92 47.56 46.48 46.60 381,765 -0.10(-0.21%)
May 15, 2019 46.99 47.92 46.50 46.70 533,255 -0.24(-0.51%)
May 14, 2019 47.36 47.61 46.94 46.94 307,842 -0.34(-0.71%)
May 13, 2019 48.35 48.58 46.99 47.28 422,553 -1.67(-3.42%)
May 10, 2019 48.85 49.17 48.44 48.95 349,249 -0.15(-0.30%)
May 09, 2019 49.23 49.48 48.05 49.10 453,854 -0.47(-0.96%)
May 08, 2019 49.29 49.93 48.88 49.57 448,339 +0.03(+0.06%)
May 07, 2019 50.44 50.82 49.17 49.54 499,568 -1.39(-2.73%)
May 06, 2019 51.67 52.20 48.58 50.93 491,064 -1.20(-2.31%)
May 03, 2019 51.64 52.30 50.37 52.14 873,764 +0.72(+1.40%)
May 02, 2019 50.41 51.49 50.41 51.42 623,262 +1.18(+2.36%)
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.