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 (%)
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%)
Jan 02, 2018 35.98 36.40 35.69 35.89 382,858 +0.34(+0.96%)
Dec 29, 2017 35.55 35.55 35.55 0 -0.49(-1.36%)
Dec 28, 2017 36.03 36.28 35.89 36.03 145,261 -0.05(-0.14%)
Dec 27, 2017 35.79 36.47 35.79 36.08 187,015 +0.24(+0.68%)
Dec 26, 2017 35.59 36.57 35.47 35.84 213,370 +0.34(+0.96%)
Dec 22, 2017 35.64 35.89 35.40 35.50 259,080 -0.10(-0.27%)
Dec 21, 2017 35.01 35.84 35.01 35.59 375,447 +0.59(+1.67%)
Dec 20, 2017 36.03 36.33 34.93 35.01 293,998 -0.83(-2.32%)
Dec 19, 2017 35.45 36.08 35.35 35.84 286,379 +0.59(+1.66%)
Dec 18, 2017 35.79 36.28 35.20 35.25 347,475 -0.24(-0.69%)
Dec 15, 2017 36.13 36.28 35.40 35.50 936,700 -0.59(-1.62%)
Dec 14, 2017 36.38 36.77 36.03 36.08 331,657 -0.10(-0.27%)
Dec 13, 2017 35.79 36.52 35.79 36.18 318,897 +0.63(+1.79%)
Dec 12, 2017 35.79 36.16 35.55 35.55 323,058 -0.24(-0.68%)
Dec 11, 2017 35.84 35.94 35.45 35.79 388,411 -0.10(-0.27%)
Dec 08, 2017 35.40 36.03 35.01 35.89 300,390 +0.59(+1.66%)
Dec 07, 2017 35.40 35.94 34.58 35.30 303,404 -0.24(-0.69%)
Dec 06, 2017 36.33 36.72 35.35 35.55 224,377 -0.78(-2.15%)
Dec 05, 2017 36.52 36.77 35.94 36.33 297,592 -0.05(-0.13%)
Dec 04, 2017 34.86 36.81 34.86 36.38 876,338 +1.66(+4.78%)
Dec 01, 2017 34.86 34.86 34.18 34.72 425,153 -0.20(-0.56%)
Nov 30, 2017 34.96 35.11 34.28 34.91 471,117 +0.10(+0.28%)
Nov 29, 2017 33.98 34.81 33.98 34.81 291,366 +0.98(+2.89%)
Nov 28, 2017 32.91 33.89 32.81 33.84 359,275 +1.12(+3.43%)
Nov 27, 2017 32.71 33.01 32.35 32.71 271,056 +0.10(+0.30%)
Nov 24, 2017 33.01 33.13 32.57 32.62 153,492 -0.27(-0.82%)
Nov 22, 2017 33.30 33.54 32.76 32.88 232,095 -0.32(-0.96%)
Nov 21, 2017 33.40 33.89 32.71 33.20 499,033 -0.15(-0.44%)
Nov 20, 2017 33.30 33.74 32.47 33.35 664,733 -0.05(-0.15%)
Nov 17, 2017 32.71 33.47 32.71 33.40 619,313 +0.44(+1.33%)
Nov 16, 2017 32.96 33.15 32.62 32.96 409,455 +0.05(+0.15%)
Nov 15, 2017 32.18 33.13 31.59 32.91 629,359 +0.63(+1.97%)
Nov 14, 2017 31.93 32.98 31.74 32.27 719,994 +1.42(+4.59%)
Nov 13, 2017 30.27 31.30 30.27 30.86 371,230 +0.39(+1.28%)
Nov 10, 2017 29.83 30.61 29.73 30.47 567,384 +0.64(+2.16%)
Nov 09, 2017 29.58 30.02 29.34 29.82 255,654 +0.10(+0.33%)
Nov 08, 2017 29.19 30.01 29.19 29.73 398,134 +0.44(+1.49%)
Nov 07, 2017 30.50 30.67 29.29 29.29 481,798 -1.36(-4.44%)
Nov 06, 2017 30.75 30.94 30.46 30.65 524,461 -0.05(-0.16%)
Nov 03, 2017 30.50 30.99 30.41 30.70 403,422 +0.15(+0.48%)
Nov 02, 2017 30.55 31.09 30.14 30.55 432,155 -0.05(-0.16%)
Nov 01, 2017 31.09 31.09 30.46 30.60 467,851 -0.24(-0.79%)
Oct 31, 2017 31.09 31.23 30.50 30.84 701,957 -0.10(-0.31%)
Oct 30, 2017 31.33 31.33 30.02 30.94 649,212 -0.63(-2.00%)
Oct 27, 2017 31.43 32.64 31.09 31.57 1,020,279 +0.78(+2.53%)
Oct 26, 2017 30.31 31.38 30.11 30.80 867,558 +0.78(+2.59%)
Oct 25, 2017 30.75 30.80 29.82 30.02 663,480 -0.83(-2.68%)
Oct 24, 2017 30.75 31.43 30.60 30.84 323,036 +0.00(+0.00%)
Oct 23, 2017 31.09 31.53 30.63 30.84 353,289 -0.19(-0.63%)
Oct 20, 2017 31.23 31.96 30.80 31.04 575,367 -0.05(-0.16%)
Oct 19, 2017 30.46 31.21 30.16 31.09 575,033 +0.73(+2.40%)
Oct 18, 2017 29.92 30.55 29.14 30.36 716,888 +0.19(+0.65%)
Oct 17, 2017 28.85 30.26 28.80 30.16 553,059 +1.17(+4.03%)
Oct 16, 2017 29.09 29.48 28.61 29.00 366,739 -0.24(-0.83%)
Oct 13, 2017 29.63 29.63 28.80 29.24 499,984 -0.24(-0.83%)
Oct 12, 2017 29.34 29.68 29.00 29.48 335,552 +0.10(+0.33%)
Oct 11, 2017 29.24 29.97 29.24 29.39 477,992 +0.00(+0.00%)
Oct 10, 2017 29.19 29.70 29.04 29.39 237,401 +0.24(+0.83%)
Oct 09, 2017 29.82 30.07 29.09 29.14 313,537 -0.68(-2.28%)
Oct 06, 2017 29.43 30.02 29.43 29.82 459,205 +0.24(+0.82%)
Oct 05, 2017 29.34 29.99 29.24 29.58 349,566 +0.29(+1.00%)
Oct 04, 2017 29.87 30.21 29.24 29.29 328,842 -0.58(-1.95%)
Oct 03, 2017 29.43 30.02 29.19 29.87 541,226 +0.39(+1.32%)
Oct 02, 2017 29.68 30.16 29.26 29.48 584,389 -0.15(-0.49%)
Sep 29, 2017 29.19 29.75 29.04 29.63 441,496 +0.44(+1.50%)
Sep 28, 2017 29.73 29.99 29.12 29.19 455,839 -0.54(-1.80%)
Sep 27, 2017 29.29 29.87 29.04 29.73 469,902 +0.58(+2.00%)
Sep 26, 2017 29.19 29.39 28.61 29.14 418,298 -0.24(-0.83%)
Sep 25, 2017 29.09 29.43 28.95 29.39 277,942 +0.29(+1.00%)
Sep 22, 2017 29.24 28.70 29.09 295,908 +0.39(+1.36%)
Sep 21, 2017 29.00 29.39 28.36 28.70 268,239 -0.29(-1.01%)
Sep 20, 2017 28.36 29.34 28.22 29.00 388,416 +0.63(+2.23%)
Sep 19, 2017 28.27 29.00 28.27 28.36 355,279 +0.15(+0.52%)
Sep 18, 2017 28.75 28.95 28.07 28.22 254,018 -0.39(-1.36%)
Sep 15, 2017 27.97 28.80 27.93 28.61 409,459 +0.49(+1.73%)
Sep 14, 2017 28.75 28.80 27.80 28.12 321,134 -0.78(-2.69%)
Sep 13, 2017 28.46 29.39 28.41 28.90 477,591 +0.54(+1.89%)
Sep 12, 2017 27.54 28.61 27.49 28.36 319,754 +0.73(+2.64%)
Sep 11, 2017 27.54 28.22 27.54 27.63 364,478 +0.19(+0.71%)
Sep 08, 2017 27.29 27.97 27.24 27.44 412,918 +0.10(+0.36%)
Sep 07, 2017 28.07 28.83 27.27 27.34 459,766 -0.78(-2.77%)
Sep 06, 2017 28.90 29.07 28.02 28.12 433,071 -0.78(-2.69%)
Sep 05, 2017 29.63 29.73 28.56 28.90 572,907 -0.78(-2.62%)
Sep 01, 2017 29.43 30.02 29.43 29.68 350,900 +0.39(+1.33%)
Aug 31, 2017 29.82 29.97 29.21 29.29 709,129 -0.54(-1.79%)
Aug 30, 2017 29.53 30.16 29.34 29.82 534,555 +0.19(+0.66%)
Aug 29, 2017 30.46 30.60 29.43 29.63 560,202 -0.92(-3.03%)
Aug 28, 2017 30.50 30.70 30.02 30.55 666,359 +0.00(+0.00%)
Aug 25, 2017 30.50 31.14 30.46 30.55 410,787 +0.05(+0.16%)
Aug 24, 2017 30.75 31.38 30.50 30.50 346,212 -0.15(-0.48%)
Aug 23, 2017 31.04 31.09 30.60 30.65 513,403 -0.44(-1.41%)
Aug 22, 2017 31.14 31.28 30.75 31.09 416,775 +0.10(+0.31%)
Aug 21, 2017 31.43 31.48 30.80 30.99 343,150 -0.44(-1.39%)
Aug 18, 2017 31.87 32.01 31.26 31.43 397,014 -0.58(-1.82%)
Aug 17, 2017 32.11 32.89 31.96 32.01 634,321 -0.10(-0.30%)
Aug 16, 2017 32.11 32.84 32.01 32.11 387,813 +0.10(+0.30%)
Aug 15, 2017 32.35 32.40 31.96 32.01 309,030 -0.34(-1.05%)
Aug 14, 2017 32.35 32.62 32.01 32.35 409,451 +0.15(+0.45%)
Aug 11, 2017 32.11 32.26 31.84 32.21 369,045 +0.05(+0.15%)
Aug 10, 2017 32.06 32.35 31.79 32.16 428,206 +0.05(+0.15%)
Aug 09, 2017 31.87 32.30 30.84 32.11 714,495 +0.19(+0.61%)
Aug 08, 2017 32.11 32.26 31.14 31.91 891,044 -0.24(-0.76%)
Aug 07, 2017 32.79 32.79 31.94 32.16 574,703 -0.29(-0.90%)
Aug 04, 2017 32.01 32.64 31.48 32.45 860,688 +0.54(+1.68%)
Aug 03, 2017 33.03 33.33 31.72 31.91 759,359 -1.07(-3.24%)
Aug 02, 2017 33.76 33.91 32.99 32.99 517,425 -0.83(-2.45%)
Aug 01, 2017 34.44 34.44 33.01 33.81 841,671 -0.54(-1.56%)
Jul 31, 2017 34.06 34.44 33.42 34.35 716,285 +0.32(+0.93%)
Jul 28, 2017 31.62 34.49 29.58 34.03 2,288,069 +0.71(+2.12%)
Jul 27, 2017 33.76 33.81 32.26 33.33 1,533,384 -0.44(-1.30%)
Jul 26, 2017 34.79 34.79 33.57 33.76 833,502 -0.95(-2.73%)
Jul 25, 2017 35.27 35.52 34.15 34.71 886,398 -0.56(-1.59%)
Jul 24, 2017 33.96 35.52 33.71 35.27 1,056,467 +1.26(+3.72%)
Jul 21, 2017 33.52 34.06 33.03 34.01 1,236,221 +0.68(+2.04%)
Jul 20, 2017 33.76 33.89 33.28 33.33 378,525 -0.34(-1.01%)
Jul 19, 2017 33.67 34.10 33.52 33.67 635,364 -0.10(-0.29%)
Jul 18, 2017 34.59 34.76 33.37 33.76 706,709 -1.02(-2.94%)
Jul 17, 2017 34.54 35.47 34.35 34.79 644,162 +0.29(+0.85%)
Jul 14, 2017 35.56 35.90 34.23 34.49 736,757 +0.05(+0.14%)
Jul 13, 2017 35.27 35.99 34.25 34.44 416,891 -0.73(-2.07%)
Jul 12, 2017 34.49 35.22 34.44 35.17 672,061 +0.83(+2.41%)
Jul 11, 2017 33.91 34.49 33.52 34.35 538,251 +0.54(+1.58%)
Jul 10, 2017 33.91 34.10 33.28 33.81 716,490 -0.19(-0.57%)
Jul 07, 2017 34.54 34.83 33.91 34.01 553,468 -0.88(-2.51%)
Jul 06, 2017 35.27 35.32 34.74 34.88 463,350 -0.54(-1.51%)
Jul 05, 2017 36.10 36.15 35.17 35.42 456,788 -0.73(-2.02%)
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.