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

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
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 (%)
Jul 31, 2018 60.65 63.85 59.35 63.25 608,276 +2.35(+3.86%)
Jul 30, 2018 63.50 64.60 60.50 60.90 604,017 -3.10(-4.84%)
Jul 27, 2018 73.05 73.05 63.70 64.00 1,117,800 +2.40(+3.90%)
Jul 26, 2018 62.55 61.35 61.60 580,763 -0.95(-1.52%)
Jul 25, 2018 63.40 63.45 61.85 62.55 338,255 +0.45(+0.72%)
Jul 24, 2018 64.25 64.25 61.65 62.10 341,465 -2.00(-3.12%)
Jul 23, 2018 63.10 64.60 62.85 64.10 263,465 +1.00(+1.58%)
Jul 20, 2018 64.40 64.70 63.00 63.10 392,100 -1.25(-1.94%)
Jul 19, 2018 63.35 65.40 63.35 64.35 349,560 +0.55(+0.86%)
Jul 18, 2018 62.75 64.05 62.55 63.80 243,223 +1.20(+1.92%)
Jul 17, 2018 62.60 63.20 62.30 62.60 255,593 +0.25(+0.40%)
Jul 16, 2018 62.10 62.62 61.40 62.35 304,010 +0.60(+0.97%)
Jul 13, 2018 60.60 61.80 60.55 61.75 385,038 +1.20(+1.98%)
Jul 12, 2018 60.65 61.20 60.20 60.55 178,923 +0.40(+0.67%)
Jul 11, 2018 59.90 60.35 59.60 60.15 283,061 +0.20(+0.33%)
Jul 10, 2018 61.10 61.10 59.75 59.95 202,921 -0.90(-1.48%)
Jul 09, 2018 61.80 61.80 60.65 60.85 213,222 -0.55(-0.90%)
Jul 06, 2018 61.80 61.15 61.40 188,845 -0.10(-0.16%)
Jul 05, 2018 61.30 61.70 60.83 61.50 288,771 +0.05(+0.08%)
Jul 03, 2018 61.45 61.45 61.45 0 +0.55(+0.90%)
Jul 02, 2018 59.65 61.05 59.16 60.90 273,275 +0.90(+1.50%)
Jun 29, 2018 62.00 62.40 59.85 60.00 474,308 -1.90(-3.07%)
Jun 28, 2018 61.35 62.40 60.91 61.90 267,370 +0.30(+0.49%)
Jun 27, 2018 62.75 62.85 60.70 61.60 373,798 -0.80(-1.28%)
Jun 26, 2018 61.80 62.80 61.65 62.40 328,194 +0.95(+1.55%)
Jun 25, 2018 61.30 61.92 60.60 61.45 309,107 -0.25(-0.41%)
Jun 22, 2018 61.20 61.88 60.90 61.70 459,308 +1.30(+2.15%)
Jun 21, 2018 59.30 60.85 58.62 60.40 374,215 +1.40(+2.37%)
Jun 20, 2018 59.65 59.81 58.90 59.00 179,807 -0.70(-1.17%)
Jun 19, 2018 59.10 60.00 58.80 59.70 331,097 +0.30(+0.51%)
Jun 18, 2018 58.40 59.50 58.20 59.40 228,632 +0.40(+0.68%)
Jun 15, 2018 59.62 57.10 59.00 481,785 +1.90(+3.33%)
Jun 14, 2018 58.10 58.10 56.10 57.10 295,797 +0.35(+0.62%)
Jun 13, 2018 56.85 57.73 56.20 56.75 222,571 -0.20(-0.35%)
Jun 12, 2018 57.25 57.35 56.20 56.95 388,076 +0.00(+0.00%)
Jun 11, 2018 57.25 57.60 56.45 56.95 258,273 -0.10(-0.18%)
Jun 08, 2018 57.00 57.50 56.65 57.05 340,207 +0.15(+0.26%)
Jun 07, 2018 57.90 58.30 56.35 56.90 377,614 -0.90(-1.56%)
Jun 06, 2018 58.65 57.80 340,674 +0.70(+1.23%)
Jun 05, 2018 56.65 57.40 56.35 57.10 377,997 +0.45(+0.79%)
Jun 04, 2018 55.75 56.90 54.70 56.65 240,181 +0.95(+1.71%)
Jun 01, 2018 56.10 56.40 55.40 55.70 341,233 -0.30(-0.54%)
May 31, 2018 55.90 56.40 55.55 56.00 309,403 -0.30(-0.53%)
May 30, 2018 54.35 57.02 53.30 56.30 820,425 +2.65(+4.94%)
May 29, 2018 52.55 53.90 51.85 53.65 353,071 +0.75(+1.42%)
May 25, 2018 52.90 52.90 52.90 0 -0.20(-0.38%)
May 24, 2018 51.90 53.30 51.90 53.10 315,358 +1.10(+2.12%)
May 23, 2018 51.55 52.10 50.85 52.00 314,675 -0.05(-0.10%)
May 22, 2018 53.00 53.05 52.00 52.05 255,748 -0.85(-1.61%)
May 21, 2018 51.60 53.30 51.60 52.90 451,298 +1.40(+2.72%)
May 18, 2018 53.95 54.10 51.12 51.50 717,969 -2.55(-4.72%)
May 17, 2018 52.50 54.17 52.30 54.05 537,310 +1.65(+3.15%)
May 16, 2018 51.75 53.10 51.75 52.40 385,910 +0.60(+1.16%)
May 15, 2018 51.95 52.48 51.50 51.80 389,355 -0.10(-0.19%)
May 14, 2018 54.15 54.30 51.65 51.90 569,909 -2.30(-4.24%)
May 11, 2018 55.50 55.58 54.05 54.20 382,640 -1.35(-2.43%)
May 10, 2018 55.50 55.83 55.25 55.55 297,971 +0.10(+0.18%)
May 09, 2018 55.85 56.45 55.35 55.45 361,385 -0.25(-0.45%)
May 08, 2018 55.60 56.05 55.25 55.70 448,905 +0.25(+0.45%)
May 07, 2018 54.55 55.95 53.65 55.45 777,120 +1.35(+2.50%)
May 04, 2018 54.95 55.12 54.05 54.10 960,247 -0.85(-1.55%)
May 03, 2018 55.40 56.90 54.80 54.95 388,373 -0.60(-1.08%)
May 02, 2018 55.80 56.40 54.56 55.55 655,635 -0.90(-1.59%)
May 01, 2018 55.80 56.75 54.98 56.45 533,087 +0.60(+1.07%)
Apr 30, 2018 56.55 57.65 55.00 55.85 815,871 -0.35(-0.62%)
Apr 27, 2018 53.00 56.25 52.85 56.20 1,716,797 +6.65(+13.42%)
Apr 26, 2018 49.10 50.50 49.10 49.55 798,039 +0.90(+1.85%)
Apr 25, 2018 48.75 48.90 48.10 48.65 363,725 +0.10(+0.21%)
Apr 24, 2018 49.35 50.00 48.45 48.55 457,208 -0.55(-1.12%)
Apr 23, 2018 49.45 49.75 48.90 49.10 160,556 -0.35(-0.71%)
Apr 20, 2018 48.90 49.45 47.90 49.45 361,086 +0.40(+0.82%)
Apr 19, 2018 48.30 49.10 47.81 49.05 266,120 +0.40(+0.82%)
Apr 18, 2018 49.55 49.65 48.52 48.65 371,242 -0.85(-1.72%)
Apr 17, 2018 49.55 49.85 48.30 49.50 471,700 +0.25(+0.51%)
Apr 16, 2018 49.15 49.80 48.05 49.25 392,725 +0.50(+1.03%)
Apr 13, 2018 46.50 49.60 46.20 48.75 1,352,897 +2.90(+6.32%)
Apr 12, 2018 46.50 46.70 42.96 45.85 397,587 -0.50(-1.08%)
Apr 11, 2018 46.05 46.40 45.65 46.35 411,372 +0.20(+0.43%)
Apr 10, 2018 46.00 46.25 45.55 46.15 300,986 +0.65(+1.43%)
Apr 09, 2018 45.30 45.80 45.00 45.50 418,884 +0.45(+1.00%)
Apr 06, 2018 45.40 45.75 44.85 45.05 263,551 -0.50(-1.10%)
Apr 05, 2018 45.55 45.75 45.15 45.55 243,593 +0.30(+0.66%)
Apr 04, 2018 44.20 45.65 43.90 45.25 319,575 +0.15(+0.33%)
Apr 03, 2018 44.25 45.20 44.25 45.10 318,280 +1.15(+2.62%)
Apr 02, 2018 44.90 45.15 43.40 43.95 304,887 -0.95(-2.12%)
Mar 29, 2018 44.90 44.90 44.90 0 +0.40(+0.90%)
Mar 28, 2018 43.80 45.00 43.70 44.50 302,220 +0.75(+1.71%)
Mar 27, 2018 44.00 44.85 43.65 43.75 329,755 -0.15(-0.34%)
Mar 26, 2018 43.75 44.00 42.36 43.90 424,474 +0.55(+1.27%)
Mar 23, 2018 43.00 44.05 42.88 43.35 398,322 +0.60(+1.40%)
Mar 22, 2018 43.65 44.05 42.70 42.75 386,968 -1.45(-3.28%)
Mar 21, 2018 44.45 44.90 44.10 44.20 235,356 -0.25(-0.56%)
Mar 20, 2018 44.30 44.90 44.05 44.45 383,670 +0.25(+0.57%)
Mar 19, 2018 43.50 44.30 43.20 44.20 376,646 +0.50(+1.14%)
Mar 16, 2018 43.00 43.95 43.00 43.70 399,791 +0.90(+2.10%)
Mar 15, 2018 43.50 43.80 42.60 42.80 238,861 -0.50(-1.15%)
Mar 14, 2018 44.00 44.00 42.95 43.30 243,295 -0.40(-0.92%)
Mar 13, 2018 43.85 44.10 43.65 43.70 230,945 +0.00(+0.00%)
Mar 12, 2018 44.35 44.40 43.62 43.70 222,903 -0.50(-1.13%)
Mar 09, 2018 43.10 44.48 43.10 44.20 461,147 +1.35(+3.15%)
Mar 08, 2018 43.35 43.80 42.65 42.85 388,873 -0.25(-0.58%)
Mar 07, 2018 43.45 42.70 43.10 486,366 -0.40(-0.92%)
Mar 06, 2018 44.60 44.73 43.15 43.50 434,076 -1.10(-2.47%)
Mar 05, 2018 44.15 44.80 43.88 44.60 342,421 +0.20(+0.45%)
Mar 02, 2018 42.90 44.55 42.06 44.40 606,906 +1.05(+2.42%)
Mar 01, 2018 43.65 43.65 42.80 43.35 528,438 -0.15(-0.34%)
Feb 28, 2018 44.20 44.25 43.45 43.50 567,960 -0.55(-1.25%)
Feb 27, 2018 43.75 44.50 43.05 44.05 690,335 +0.40(+0.92%)
Feb 26, 2018 44.15 44.20 43.05 43.65 468,893 +0.00(+0.00%)
Feb 23, 2018 43.35 43.95 41.51 43.65 1,590,977 +4.95(+12.79%)
Feb 22, 2018 39.35 38.20 38.70 464,166 +0.15(+0.39%)
Feb 21, 2018 37.65 38.95 37.15 38.55 494,692 +1.10(+2.94%)
Feb 20, 2018 38.10 38.10 36.15 37.45 590,888 -0.90(-2.35%)
Feb 16, 2018 38.35 38.35 38.35 0 -0.95(-2.42%)
Feb 15, 2018 37.95 39.40 37.95 39.30 518,821 +1.70(+4.52%)
Feb 14, 2018 36.70 37.75 36.70 37.60 276,638 +0.65(+1.76%)
Feb 13, 2018 37.25 37.85 36.80 36.95 386,239 -0.55(-1.47%)
Feb 12, 2018 37.20 38.00 36.30 37.50 305,259 +0.60(+1.63%)
Feb 09, 2018 36.80 37.35 36.10 36.90 457,815 +0.50(+1.37%)
Feb 08, 2018 37.25 37.30 36.25 36.40 304,806 -0.90(-2.41%)
Feb 07, 2018 37.00 37.55 36.58 37.30 152,059 +0.15(+0.40%)
Feb 06, 2018 36.70 37.52 35.51 37.15 259,137 -0.25(-0.67%)
Feb 05, 2018 37.55 37.95 37.15 37.40 170,369 -0.55(-1.45%)
Feb 02, 2018 38.05 38.35 37.52 37.95 195,346 -0.20(-0.52%)
Feb 01, 2018 37.65 38.15 37.15 38.15 204,358 +0.40(+1.06%)
Jan 31, 2018 37.75 38.05 37.40 37.75 187,288 +0.20(+0.53%)
Jan 30, 2018 38.10 38.30 37.11 37.55 221,804 -0.85(-2.21%)
Jan 29, 2018 38.55 38.60 36.66 38.40 119,176 -0.20(-0.52%)
Jan 26, 2018 38.70 38.70 38.25 38.60 142,982 -0.05(-0.13%)
Jan 25, 2018 38.75 38.75 38.02 38.65 203,645 -0.05(-0.13%)
Jan 24, 2018 39.00 39.90 38.38 38.70 301,665 +0.05(+0.13%)
Jan 23, 2018 38.40 38.90 38.00 38.65 224,638 +0.25(+0.65%)
Jan 22, 2018 38.45 38.90 37.75 38.40 439,913 +0.00(+0.00%)
Jan 19, 2018 37.85 38.70 37.80 38.40 436,475 +0.50(+1.32%)
Jan 18, 2018 37.95 38.20 37.45 37.90 223,087 -0.10(-0.26%)
Jan 17, 2018 36.45 38.40 36.38 38.00 515,822 +1.75(+4.83%)
Jan 16, 2018 37.85 38.00 36.20 36.25 413,268 -1.45(-3.85%)
Jan 12, 2018 37.70 37.70 37.70 0 -0.05(-0.13%)
Jan 11, 2018 37.10 37.75 37.00 37.75 269,316 +0.70(+1.89%)
Jan 10, 2018 36.75 37.45 36.16 37.05 385,200 +0.30(+0.82%)
Jan 09, 2018 37.05 37.30 36.60 36.75 309,160 -0.30(-0.81%)
Jan 08, 2018 38.60 38.75 36.50 37.05 474,930 -1.75(-4.51%)
Jan 05, 2018 39.30 39.40 38.15 38.80 346,605 -0.35(-0.89%)
Jan 04, 2018 39.10 39.65 38.15 39.15 356,615 +0.10(+0.26%)
Jan 03, 2018 38.85 40.35 38.50 39.05 1,055,816 +2.30(+6.26%)
Jan 02, 2018 36.85 37.27 36.55 36.75 373,868 +0.35(+0.96%)
Dec 29, 2017 36.40 36.40 36.40 0 -0.50(-1.36%)
Dec 28, 2017 36.90 37.15 36.75 36.90 141,850 -0.05(-0.14%)
Dec 27, 2017 36.65 37.35 36.65 36.95 182,624 +0.25(+0.68%)
Dec 26, 2017 36.45 37.45 36.33 36.70 208,360 +0.35(+0.96%)
Dec 22, 2017 36.50 36.75 36.25 36.35 252,997 -0.10(-0.27%)
Dec 21, 2017 35.85 36.70 35.85 36.45 366,631 +0.60(+1.67%)
Dec 20, 2017 36.90 37.20 35.77 35.85 287,095 -0.85(-2.32%)
Dec 19, 2017 36.30 36.95 36.20 36.70 279,655 +0.60(+1.66%)
Dec 18, 2017 36.65 37.15 36.05 36.10 339,316 -0.25(-0.69%)
Dec 15, 2017 37.00 37.15 36.25 36.35 914,704 -0.60(-1.62%)
Dec 14, 2017 37.25 37.65 36.90 36.95 323,869 -0.10(-0.27%)
Dec 13, 2017 36.65 37.40 36.65 37.05 311,409 +0.65(+1.79%)
Dec 12, 2017 36.65 37.02 36.40 36.40 315,472 -0.25(-0.68%)
Dec 11, 2017 36.70 36.80 36.30 36.65 379,291 -0.10(-0.27%)
Dec 08, 2017 36.25 36.90 35.85 36.75 293,337 +0.60(+1.66%)
Dec 07, 2017 36.25 36.80 35.41 36.15 296,280 -0.25(-0.69%)
Dec 06, 2017 37.20 37.60 36.20 36.40 219,109 -0.80(-2.15%)
Dec 05, 2017 37.40 37.65 36.80 37.20 290,604 -0.05(-0.13%)
Dec 04, 2017 35.70 37.70 35.70 37.25 855,760 +1.70(+4.78%)
Dec 01, 2017 35.70 35.70 35.00 35.55 415,170 -0.20(-0.56%)
Nov 30, 2017 35.80 35.95 35.10 35.75 460,054 +0.10(+0.28%)
Nov 29, 2017 34.80 35.65 34.80 35.65 284,524 +1.00(+2.89%)
Nov 28, 2017 33.70 34.70 33.60 34.65 350,839 +1.15(+3.43%)
Nov 27, 2017 33.50 33.80 33.12 33.50 264,691 +0.10(+0.30%)
Nov 24, 2017 33.80 33.92 33.35 33.40 149,888 -0.27(-0.82%)
Nov 22, 2017 34.10 34.35 33.55 33.67 226,645 -0.33(-0.96%)
Nov 21, 2017 34.20 34.70 33.50 34.00 487,315 -0.15(-0.44%)
Nov 20, 2017 34.10 34.55 33.25 34.15 649,124 -0.05(-0.15%)
Nov 17, 2017 33.50 34.27 33.50 34.20 604,770 +0.45(+1.33%)
Nov 16, 2017 33.75 33.95 33.40 33.75 399,840 +0.05(+0.15%)
Nov 15, 2017 32.95 33.92 32.35 33.70 614,580 +0.65(+1.97%)
Nov 14, 2017 32.70 33.77 32.50 33.05 703,087 +1.45(+4.59%)
Nov 13, 2017 31.00 32.05 31.00 31.60 362,513 +0.40(+1.28%)
Nov 10, 2017 30.55 31.35 30.45 31.20 554,061 +0.55(+1.79%)
Nov 09, 2017 30.40 30.85 30.15 30.65 248,755 +0.10(+0.33%)
Nov 08, 2017 30.00 30.84 30.00 30.55 387,390 +0.45(+1.50%)
Nov 07, 2017 31.35 31.52 30.10 30.10 468,796 -1.40(-4.44%)
Nov 06, 2017 31.60 31.80 31.30 31.50 510,308 -0.05(-0.16%)
Nov 03, 2017 31.35 31.85 31.25 31.55 392,535 +0.15(+0.48%)
Nov 02, 2017 31.40 31.95 30.98 31.40 420,493 -0.05(-0.16%)
Nov 01, 2017 31.95 31.95 31.30 31.45 455,225 -0.25(-0.79%)
Oct 31, 2017 31.95 32.10 31.35 31.70 683,013 -0.10(-0.31%)
Oct 30, 2017 32.20 32.20 30.85 31.80 631,692 -0.65(-2.00%)
Oct 27, 2017 32.30 33.55 31.95 32.45 992,745 +0.80(+2.53%)
Oct 26, 2017 31.15 32.25 30.95 31.65 844,145 +0.80(+2.59%)
Oct 25, 2017 31.60 31.65 30.65 30.85 645,575 -0.85(-2.68%)
Oct 24, 2017 31.60 32.30 31.45 31.70 314,319 +0.00(+0.00%)
Oct 23, 2017 31.95 32.40 31.48 31.70 343,755 -0.20(-0.63%)
Oct 20, 2017 32.10 32.85 31.65 31.90 559,840 -0.05(-0.16%)
Oct 19, 2017 31.30 32.08 31.00 31.95 559,515 +0.75(+2.40%)
Oct 18, 2017 30.75 31.40 29.95 31.20 697,542 +0.20(+0.65%)
Oct 17, 2017 29.65 31.10 29.60 31.00 538,134 +1.20(+4.03%)
Oct 16, 2017 29.90 30.30 29.40 29.80 356,842 -0.25(-0.83%)
Oct 13, 2017 30.45 30.45 29.60 30.05 486,491 -0.25(-0.83%)
Oct 12, 2017 30.15 30.50 29.80 30.30 326,497 +0.10(+0.33%)
Oct 11, 2017 30.05 30.80 30.05 30.20 465,093 +0.00(+0.00%)
Oct 10, 2017 30.00 30.52 29.85 30.20 230,995 +0.25(+0.83%)
Oct 09, 2017 30.65 30.90 29.90 29.95 305,076 -0.70(-2.28%)
Oct 06, 2017 30.25 30.85 30.25 30.65 446,813 +0.25(+0.82%)
Oct 05, 2017 30.15 30.82 30.05 30.40 340,133 +0.30(+1.00%)
Oct 04, 2017 30.70 31.05 30.05 30.10 319,968 -0.60(-1.95%)
Oct 03, 2017 30.25 30.85 30.00 30.70 526,620 +0.40(+1.32%)
Oct 02, 2017 30.50 31.00 30.07 30.30 568,618 -0.15(-0.49%)
Sep 29, 2017 30.00 30.57 29.85 30.45 429,582 +0.45(+1.50%)
Sep 28, 2017 30.55 30.82 29.93 30.00 443,538 -0.55(-1.80%)
Sep 27, 2017 30.10 30.70 29.85 30.55 457,221 +0.60(+2.00%)
Sep 26, 2017 30.00 30.20 29.40 29.95 407,010 -0.25(-0.83%)
Sep 25, 2017 29.90 30.25 29.75 30.20 270,442 +0.30(+1.00%)
Sep 22, 2017 30.05 29.50 29.90 287,923 +0.40(+1.36%)
Sep 21, 2017 29.80 30.20 29.15 29.50 261,000 -0.30(-1.01%)
Sep 20, 2017 29.15 30.15 29.00 29.80 377,934 +0.65(+2.23%)
Sep 19, 2017 29.05 29.80 29.05 29.15 345,691 +0.15(+0.52%)
Sep 18, 2017 29.55 29.75 28.85 29.00 247,163 -0.40(-1.36%)
Sep 15, 2017 28.75 29.60 28.70 29.40 398,409 +0.50(+1.73%)
Sep 14, 2017 29.55 29.60 28.57 28.90 312,468 -0.80(-2.69%)
Sep 13, 2017 29.25 30.20 29.20 29.70 464,703 +0.55(+1.89%)
Sep 12, 2017 28.30 29.40 28.25 29.15 311,125 +0.75(+2.64%)
Sep 11, 2017 28.30 29.00 28.30 28.40 354,642 +0.20(+0.71%)
Sep 08, 2017 28.05 28.75 28.00 28.20 401,775 +0.10(+0.36%)
Sep 07, 2017 28.85 29.62 28.02 28.10 447,359 -0.80(-2.77%)
Sep 06, 2017 29.70 29.88 28.80 28.90 421,384 -0.80(-2.69%)
Sep 05, 2017 30.45 30.55 29.35 29.70 557,446 -0.80(-2.62%)
Sep 01, 2017 30.25 30.85 30.25 30.50 341,431 +0.40(+1.33%)
Aug 31, 2017 30.65 30.80 30.02 30.10 689,992 -0.55(-1.79%)
Aug 30, 2017 30.35 31.00 30.15 30.65 520,129 +0.20(+0.66%)
Aug 29, 2017 31.30 31.45 30.25 30.45 545,084 -0.95(-3.03%)
Aug 28, 2017 31.35 31.55 30.85 31.40 648,376 +0.00(+0.00%)
Aug 25, 2017 31.35 32.00 31.30 31.40 399,701 +0.05(+0.16%)
Aug 24, 2017 31.60 32.25 31.35 31.35 336,869 -0.15(-0.48%)
Aug 23, 2017 31.90 31.95 31.45 31.50 499,548 -0.45(-1.41%)
Aug 22, 2017 32.00 32.15 31.60 31.95 405,528 +0.10(+0.31%)
Aug 21, 2017 32.30 32.35 31.65 31.85 333,890 -0.45(-1.39%)
Aug 18, 2017 32.75 32.90 32.12 32.30 386,300 -0.60(-1.82%)
Aug 17, 2017 33.00 33.80 32.85 32.90 617,203 -0.10(-0.30%)
Aug 16, 2017 33.00 33.75 32.90 33.00 377,347 +0.10(+0.30%)
Aug 15, 2017 33.25 33.30 32.85 32.90 300,691 -0.35(-1.05%)
Aug 14, 2017 33.25 33.52 32.90 33.25 398,401 +0.15(+0.45%)
Aug 11, 2017 33.00 33.15 32.73 33.10 359,086 +0.05(+0.15%)
Aug 10, 2017 32.95 33.25 32.67 33.05 416,650 +0.05(+0.15%)
Aug 09, 2017 32.75 33.20 31.70 33.00 695,213 +0.20(+0.61%)
Aug 08, 2017 33.00 33.15 32.00 32.80 866,998 -0.25(-0.76%)
Aug 07, 2017 33.70 33.70 32.83 33.05 559,194 -0.30(-0.90%)
Aug 04, 2017 32.90 33.55 32.35 33.35 837,461 +0.55(+1.68%)
Aug 03, 2017 33.95 34.25 32.60 32.80 738,866 -1.10(-3.24%)
Aug 02, 2017 34.70 34.85 33.90 33.90 503,462 -0.85(-2.45%)
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.