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

Bridge Bancorp Inc (NQ: BDGE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 31.46 31.46 30.74 30.99 28,429 -0.48(-1.53%)
Apr 29, 2019 30.90 31.60 30.83 31.47 18,621 +0.75(+2.44%)
Apr 26, 2019 30.61 30.97 30.23 30.72 18,100 +0.18(+0.59%)
Apr 25, 2019 30.64 30.88 29.87 30.54 29,930 +0.00(+0.00%)
Apr 24, 2019 30.27 31.50 29.41 30.54 57,249 -0.76(-2.43%)
Apr 23, 2019 30.59 31.64 30.21 31.30 45,287 +0.85(+2.79%)
Apr 22, 2019 31.06 31.11 30.20 30.45 16,711 -0.68(-2.18%)
Apr 18, 2019 31.57 31.60 30.76 31.13 21,900 -0.56(-1.77%)
Apr 17, 2019 31.77 31.91 31.27 31.69 30,718 -0.23(-0.72%)
Apr 16, 2019 31.35 32.00 31.35 31.92 20,092 +0.58(+1.85%)
Apr 15, 2019 31.79 31.79 31.29 31.34 33,366 -0.44(-1.38%)
Apr 12, 2019 31.25 31.80 30.84 31.78 67,800 +0.79(+2.55%)
Apr 11, 2019 31.00 31.14 30.82 30.99 36,705 +0.01(+0.03%)
Apr 10, 2019 30.42 31.05 30.27 30.98 28,421 +0.56(+1.84%)
Apr 09, 2019 30.60 31.00 30.30 30.42 22,848 -0.42(-1.36%)
Apr 08, 2019 30.99 31.15 30.83 30.84 28,075 -0.16(-0.52%)
Apr 05, 2019 30.91 31.01 30.80 31.00 27,600 +0.10(+0.32%)
Apr 04, 2019 30.52 30.90 30.21 30.90 11,695 +0.39(+1.28%)
Apr 03, 2019 30.34 30.61 30.11 30.51 26,353 +0.41(+1.36%)
Apr 02, 2019 30.24 30.41 29.95 30.10 21,907 -0.13(-0.43%)
Apr 01, 2019 29.90 30.59 29.57 30.23 86,741 +0.93(+3.17%)
Mar 29, 2019 29.64 29.64 28.88 29.30 40,800 -0.16(-0.54%)
Mar 28, 2019 29.16 29.47 28.77 29.46 17,569 +0.29(+0.99%)
Mar 27, 2019 29.48 29.48 28.70 29.17 24,935 +0.03(+0.10%)
Mar 26, 2019 28.44 29.17 28.44 29.14 35,667 +0.78(+2.75%)
Mar 25, 2019 27.69 28.51 27.41 28.36 83,747 +0.80(+2.90%)
Mar 22, 2019 29.25 29.28 27.53 27.56 203,900 -1.83(-6.23%)
Mar 21, 2019 29.77 30.00 29.33 29.39 39,675 -0.47(-1.57%)
Mar 20, 2019 30.76 30.87 29.86 29.86 45,788 -0.81(-2.64%)
Mar 19, 2019 31.40 31.40 30.66 30.67 29,302 -0.74(-2.36%)
Mar 18, 2019 31.01 31.45 31.01 31.41 73,185 +0.19(+0.61%)
Mar 15, 2019 31.49 31.70 31.06 31.22 118,800 -0.26(-0.83%)
Mar 14, 2019 31.72 31.75 31.38 31.48 35,087 -0.21(-0.66%)
Mar 13, 2019 32.00 32.11 31.61 31.69 52,347 -0.27(-0.84%)
Mar 12, 2019 32.20 32.72 31.93 31.96 11,669 -0.19(-0.59%)
Mar 11, 2019 31.65 32.27 31.46 32.15 18,061 +0.49(+1.55%)
Mar 08, 2019 31.34 31.78 31.34 31.66 13,800 +0.23(+0.73%)
Mar 07, 2019 31.83 31.89 31.32 31.43 24,475 -0.47(-1.47%)
Mar 06, 2019 32.91 32.91 31.78 31.90 21,221 -0.93(-2.83%)
Mar 05, 2019 32.93 32.98 32.63 32.83 14,613 -0.10(-0.30%)
Mar 04, 2019 33.12 33.25 32.80 32.93 20,458 -0.32(-0.96%)
Mar 01, 2019 32.67 33.25 32.66 33.25 17,300 +0.28(+0.85%)
Feb 28, 2019 32.76 33.24 32.76 32.97 44,917 +0.03(+0.09%)
Feb 27, 2019 32.86 33.20 32.76 32.94 13,101 +0.07(+0.21%)
Feb 26, 2019 33.18 33.38 32.83 32.87 26,698 -0.35(-1.05%)
Feb 25, 2019 33.42 33.67 33.15 33.22 25,539 +0.02(+0.06%)
Feb 22, 2019 33.50 33.84 33.00 33.20 72,900 -0.29(-0.87%)
Feb 21, 2019 33.50 33.71 33.15 33.49 31,144 -0.30(-0.89%)
Feb 20, 2019 33.59 33.88 33.23 33.79 20,419 +0.30(+0.90%)
Feb 19, 2019 33.11 33.79 32.25 33.49 32,375 +0.36(+1.09%)
Feb 15, 2019 32.55 33.38 32.55 33.13 42,800 +0.71(+2.19%)
Feb 14, 2019 32.80 32.80 32.40 32.42 26,545 -0.38(-1.16%)
Feb 13, 2019 32.15 33.04 32.02 32.80 35,011 +0.66(+2.05%)
Feb 12, 2019 31.98 32.38 31.91 32.14 18,361 +0.27(+0.85%)
Feb 11, 2019 31.48 31.95 31.38 31.87 14,858 +0.41(+1.30%)
Feb 08, 2019 31.40 31.48 31.21 31.46 31,500 +0.00(+0.00%)
Feb 07, 2019 31.50 31.66 31.41 31.46 22,347 +0.06(+0.19%)
Feb 06, 2019 31.53 31.58 31.39 31.40 20,407 -0.12(-0.38%)
Feb 05, 2019 31.68 31.68 31.20 31.52 33,070 -0.01(-0.03%)
Feb 04, 2019 31.21 31.61 30.98 31.53 27,798 +0.49(+1.58%)
Feb 01, 2019 31.04 31.08 30.61 31.04 20,000 +0.25(+0.81%)
Jan 31, 2019 30.66 30.93 30.39 30.79 45,004 +0.11(+0.36%)
Jan 30, 2019 30.90 30.90 30.48 30.68 34,499 +0.05(+0.16%)
Jan 29, 2019 30.72 31.26 30.04 30.63 61,441 +2.22(+7.81%)
Jan 28, 2019 28.26 28.92 28.15 28.41 21,676 -0.02(-0.07%)
Jan 25, 2019 28.84 28.84 28.24 28.43 27,100 +0.09(+0.32%)
Jan 24, 2019 28.60 28.60 27.88 28.34 21,454 +0.20(+0.71%)
Jan 23, 2019 28.17 28.29 28.05 28.14 28,439 -0.04(-0.14%)
Jan 22, 2019 27.81 28.50 27.81 28.18 54,064 +0.08(+0.28%)
Jan 18, 2019 27.69 28.31 27.60 28.10 42,600 +0.43(+1.55%)
Jan 17, 2019 27.47 27.86 27.24 27.67 30,976 -0.16(-0.57%)
Jan 16, 2019 27.67 29.95 27.61 27.83 76,616 +0.42(+1.53%)
Jan 15, 2019 27.10 27.50 26.88 27.41 31,670 +0.21(+0.77%)
Jan 14, 2019 26.88 27.38 26.88 27.20 40,832 +0.18(+0.67%)
Jan 11, 2019 27.18 27.18 26.61 27.02 33,300 -0.02(-0.07%)
Jan 10, 2019 26.72 27.37 26.68 27.04 44,827 +0.04(+0.15%)
Jan 09, 2019 26.32 27.33 26.32 27.00 42,126 -0.37(-1.35%)
Jan 08, 2019 27.29 27.50 26.83 27.37 26,101 +0.42(+1.56%)
Jan 07, 2019 26.96 27.06 26.14 26.95 62,289 +0.00(+0.00%)
Jan 04, 2019 26.51 26.95 25.62 26.95 38,600 +0.88(+3.38%)
Jan 03, 2019 26.08 26.63 25.81 26.07 24,017 -0.21(-0.80%)
Jan 02, 2019 25.18 26.40 25.18 26.28 50,608 +0.79(+3.10%)
Dec 31, 2018 25.43 25.91 24.97 25.49 81,400 +0.14(+0.55%)
Dec 28, 2018 25.31 26.00 25.26 25.35 46,900 +0.11(+0.44%)
Dec 27, 2018 25.09 25.57 24.50 25.24 36,434 -0.05(-0.20%)
Dec 26, 2018 24.43 25.56 24.31 25.29 53,662 +0.90(+3.69%)
Dec 24, 2018 24.73 25.33 24.12 24.39 16,600 -0.41(-1.65%)
Dec 21, 2018 24.86 25.22 24.69 24.80 189,100 -0.19(-0.76%)
Dec 20, 2018 25.23 26.12 24.94 24.99 67,740 -0.23(-0.91%)
Dec 19, 2018 26.09 26.23 25.13 25.22 36,253 -0.84(-3.22%)
Dec 18, 2018 26.78 26.78 25.94 26.06 47,583 -0.56(-2.10%)
Dec 17, 2018 26.97 27.48 26.51 26.62 49,437 -0.38(-1.41%)
Dec 14, 2018 27.10 27.48 26.80 27.00 49,700 -0.24(-0.88%)
Dec 13, 2018 27.81 28.21 27.21 27.24 25,109 -0.53(-1.91%)
Dec 12, 2018 27.55 28.27 27.55 27.77 35,068 +0.50(+1.83%)
Dec 11, 2018 27.77 27.95 27.20 27.27 21,658 -0.30(-1.09%)
Dec 10, 2018 27.45 27.58 26.74 27.57 40,418 +0.11(+0.40%)
Dec 07, 2018 27.63 28.36 27.16 27.46 34,700 -0.16(-0.58%)
Dec 06, 2018 27.09 27.67 26.87 27.62 36,653 +0.17(+0.62%)
Dec 04, 2018 28.87 29.00 27.39 27.45 51,900 -1.70(-5.83%)
Dec 03, 2018 29.83 30.05 29.03 29.15 33,159 -0.37(-1.25%)
Nov 30, 2018 29.43 29.88 29.43 29.52 52,300 +0.00(+0.00%)
Nov 29, 2018 29.79 29.94 29.11 29.52 27,677 -0.27(-0.91%)
Nov 28, 2018 29.01 29.93 28.66 29.79 37,896 +0.68(+2.34%)
Nov 27, 2018 29.35 29.35 28.82 29.11 23,543 -0.30(-1.02%)
Nov 26, 2018 29.65 29.76 29.37 29.41 39,841 -0.21(-0.71%)
Nov 23, 2018 29.22 29.86 29.22 29.62 13,900 +0.36(+1.23%)
Nov 21, 2018 29.26 29.26 29.26 0 +0.04(+0.14%)
Nov 20, 2018 29.37 29.71 28.97 29.22 36,954 -0.39(-1.32%)
Nov 19, 2018 29.96 29.96 29.29 29.61 17,122 -0.30(-1.00%)
Nov 16, 2018 29.75 30.20 29.42 29.91 30,100 +0.01(+0.03%)
Nov 15, 2018 29.03 30.02 29.03 29.90 26,852 +0.65(+2.22%)
Nov 14, 2018 30.42 30.55 29.05 29.25 32,951 -0.92(-3.05%)
Nov 13, 2018 29.95 30.48 29.56 30.17 19,751 +0.23(+0.77%)
Nov 12, 2018 30.12 30.49 29.27 29.94 26,314 -0.18(-0.60%)
Nov 09, 2018 30.48 30.99 30.05 30.12 34,100 -0.41(-1.34%)
Nov 08, 2018 29.79 30.60 29.79 30.53 33,218 +0.62(+2.07%)
Nov 07, 2018 29.76 29.95 29.30 29.91 26,761 +0.16(+0.54%)
Nov 06, 2018 29.50 30.00 29.11 29.75 21,224 +0.20(+0.68%)
Nov 05, 2018 29.83 30.00 29.44 29.55 18,636 -0.30(-1.01%)
Nov 02, 2018 29.80 30.25 29.53 29.85 29,600 +0.17(+0.57%)
Nov 01, 2018 29.79 30.58 29.44 29.68 29,291 -0.02(-0.07%)
Oct 31, 2018 30.29 30.60 29.55 29.70 49,261 -0.32(-1.07%)
Oct 30, 2018 30.06 30.16 29.56 30.02 24,589 +0.02(+0.07%)
Oct 29, 2018 29.99 30.15 29.29 30.00 37,551 +0.60(+2.04%)
Oct 26, 2018 28.81 29.98 28.48 29.40 41,600 +0.29(+1.00%)
Oct 25, 2018 27.91 29.36 27.91 29.11 59,022 +1.29(+4.64%)
Oct 24, 2018 29.72 29.72 27.74 27.82 50,253 -1.67(-5.66%)
Oct 23, 2018 29.59 30.00 29.31 29.49 32,801 -0.41(-1.37%)
Oct 22, 2018 30.46 30.46 29.79 29.90 50,125 -0.50(-1.64%)
Oct 19, 2018 30.68 30.91 30.33 30.40 37,800 -0.47(-1.52%)
Oct 18, 2018 31.71 31.71 30.65 30.87 27,105 -0.83(-2.62%)
Oct 17, 2018 31.61 31.76 31.04 31.70 38,050 +0.00(+0.00%)
Oct 16, 2018 31.17 32.03 30.77 31.70 42,275 +0.65(+2.09%)
Oct 15, 2018 30.66 31.15 30.56 31.05 40,084 +0.35(+1.14%)
Oct 12, 2018 31.95 32.32 30.25 30.70 57,100 -1.03(-3.25%)
Oct 11, 2018 31.88 32.31 31.72 31.73 55,297 -0.28(-0.87%)
Oct 10, 2018 32.19 32.74 31.98 32.01 47,675 -0.19(-0.59%)
Oct 09, 2018 32.47 32.69 32.00 32.20 45,241 -0.07(-0.22%)
Oct 08, 2018 32.00 32.40 31.74 32.27 30,660 +0.21(+0.66%)
Oct 05, 2018 32.65 32.69 31.89 32.06 33,500 -0.54(-1.66%)
Oct 04, 2018 32.74 33.00 32.49 32.60 26,265 -0.12(-0.37%)
Oct 03, 2018 32.08 32.89 32.08 32.72 38,016 +0.66(+2.06%)
Oct 02, 2018 32.35 32.77 31.72 32.06 32,513 -0.51(-1.57%)
Oct 01, 2018 33.25 33.28 32.44 32.57 23,156 -0.63(-1.90%)
Sep 28, 2018 33.03 33.35 33.03 33.20 29,900 +0.10(+0.30%)
Sep 27, 2018 33.30 33.55 33.00 33.10 30,734 -0.25(-0.75%)
Sep 26, 2018 34.05 34.05 33.20 33.35 55,716 -0.70(-2.06%)
Sep 25, 2018 34.50 34.55 34.00 34.05 28,057 -0.30(-0.87%)
Sep 24, 2018 34.85 34.90 34.10 34.35 41,571 -0.65(-1.86%)
Sep 21, 2018 35.00 35.45 34.90 35.00 83,000 -0.05(-0.14%)
Sep 20, 2018 34.95 35.20 34.83 35.05 31,258 +0.45(+1.30%)
Sep 19, 2018 34.70 35.20 34.60 34.60 32,931 -0.10(-0.29%)
Sep 18, 2018 34.90 34.90 34.65 34.70 26,294 -0.20(-0.57%)
Sep 17, 2018 35.35 35.35 34.75 34.90 26,353 -0.35(-0.99%)
Sep 14, 2018 34.77 35.35 34.77 35.25 24,900 +0.30(+0.86%)
Sep 13, 2018 35.50 35.50 34.90 34.95 35,485 -0.45(-1.27%)
Sep 12, 2018 35.90 35.90 35.12 35.40 54,672 -0.45(-1.26%)
Sep 11, 2018 35.70 35.90 35.67 35.85 45,661 +0.20(+0.56%)
Sep 10, 2018 35.75 35.90 35.58 35.65 59,853 -0.05(-0.14%)
Sep 07, 2018 35.50 35.75 35.40 35.70 37,900 +0.20(+0.56%)
Sep 06, 2018 35.30 35.65 35.30 35.50 35,385 +0.10(+0.28%)
Sep 05, 2018 35.25 35.45 35.15 35.40 57,016 +0.25(+0.71%)
Sep 04, 2018 34.90 35.25 34.70 35.15 38,603 +0.15(+0.43%)
Aug 31, 2018 35.00 35.00 35.00 0 +0.20(+0.57%)
Aug 30, 2018 34.60 35.00 34.50 34.80 21,354 +0.05(+0.14%)
Aug 29, 2018 34.85 35.35 34.35 34.75 37,652 -0.15(-0.43%)
Aug 28, 2018 35.35 35.35 34.85 34.90 19,289 -0.40(-1.13%)
Aug 27, 2018 35.40 35.70 35.25 35.30 21,985 -0.05(-0.14%)
Aug 24, 2018 35.35 35.80 35.30 35.35 30,400 -0.10(-0.28%)
Aug 23, 2018 35.60 35.90 35.40 35.45 34,889 -0.45(-1.25%)
Aug 22, 2018 35.95 36.03 35.60 35.90 22,085 -0.10(-0.28%)
Aug 21, 2018 35.50 36.25 35.50 36.00 21,262 +0.40(+1.12%)
Aug 20, 2018 35.70 35.85 35.35 35.60 21,992 -0.05(-0.14%)
Aug 17, 2018 35.70 36.50 35.60 35.65 69,500 +0.05(+0.14%)
Aug 16, 2018 34.80 35.74 34.80 35.60 53,022 +0.90(+2.59%)
Aug 15, 2018 35.30 35.30 34.60 34.70 35,435 -0.55(-1.56%)
Aug 14, 2018 34.95 35.50 34.60 35.25 37,551 +0.25(+0.71%)
Aug 13, 2018 35.25 35.40 34.70 35.00 41,424 +0.00(+0.00%)
Aug 10, 2018 34.90 35.20 34.55 35.00 37,100 +0.05(+0.14%)
Aug 09, 2018 34.90 35.10 34.72 34.95 18,636 +0.10(+0.29%)
Aug 08, 2018 34.51 34.95 34.25 34.85 15,350 +0.30(+0.87%)
Aug 07, 2018 34.80 35.10 34.35 34.55 27,360 -0.30(-0.86%)
Aug 06, 2018 34.85 35.10 34.60 34.85 24,060 +0.05(+0.14%)
Aug 03, 2018 35.75 35.75 34.75 34.80 22,100 -0.90(-2.52%)
Aug 02, 2018 35.60 35.95 35.35 35.70 26,655 -0.05(-0.14%)
Aug 01, 2018 36.00 36.10 35.35 35.75 39,679 -0.05(-0.14%)
Jul 31, 2018 36.20 36.20 35.40 35.80 72,867 -0.10(-0.28%)
Jul 30, 2018 36.00 36.25 35.75 35.90 80,421 -0.05(-0.14%)
Jul 27, 2018 36.05 36.30 35.75 35.95 56,000 -0.15(-0.42%)
Jul 26, 2018 34.95 36.20 34.70 36.10 46,116 +1.50(+4.34%)
Jul 25, 2018 34.55 35.52 34.10 34.60 52,385 -1.95(-5.34%)
Jul 24, 2018 36.90 36.90 36.30 36.55 27,304 -0.25(-0.68%)
Jul 23, 2018 36.45 37.02 36.45 36.80 22,637 +0.35(+0.96%)
Jul 20, 2018 36.55 36.70 36.35 36.45 39,531 -0.35(-0.95%)
Jul 19, 2018 36.45 36.90 36.20 36.80 31,219 +0.40(+1.10%)
Jul 18, 2018 36.15 36.50 36.10 36.40 28,074 +0.30(+0.83%)
Jul 17, 2018 36.35 36.70 36.10 36.10 25,130 -0.10(-0.28%)
Jul 16, 2018 35.95 36.30 35.95 36.20 24,678 +0.30(+0.84%)
Jul 13, 2018 36.15 36.30 35.85 35.90 19,422 -0.30(-0.83%)
Jul 12, 2018 36.65 36.00 36.20 21,574 -0.45(-1.23%)
Jul 11, 2018 36.65 36.90 36.40 36.65 15,826 +0.00(+0.00%)
Jul 10, 2018 37.30 37.35 36.50 36.65 27,544 -0.55(-1.48%)
Jul 09, 2018 37.00 37.35 37.00 37.20 15,827 +0.30(+0.81%)
Jul 06, 2018 36.75 37.10 36.60 36.90 17,916 +0.20(+0.54%)
Jul 05, 2018 36.85 36.27 36.70 21,442 +0.20(+0.55%)
Jul 03, 2018 36.50 36.50 36.50 0 +0.00(+0.00%)
Jul 02, 2018 35.80 36.60 35.80 36.50 22,496 +0.55(+1.53%)
Jun 29, 2018 36.40 36.75 35.80 35.95 57,556 -0.30(-0.83%)
Jun 28, 2018 36.20 36.55 36.15 36.25 24,405 +0.00(+0.00%)
Jun 27, 2018 36.90 36.90 36.20 36.25 26,907 -0.60(-1.63%)
Jun 26, 2018 37.05 37.05 36.60 36.85 44,263 -0.10(-0.27%)
Jun 25, 2018 37.05 37.10 36.60 36.95 32,406 -0.15(-0.40%)
Jun 22, 2018 37.40 37.55 36.75 37.10 247,147 -0.15(-0.40%)
Jun 21, 2018 37.25 37.60 36.85 37.25 45,042 +0.05(+0.13%)
Jun 20, 2018 37.10 37.30 36.95 37.20 33,156 +0.30(+0.81%)
Jun 19, 2018 36.20 37.10 36.10 36.90 38,663 +0.55(+1.51%)
Jun 18, 2018 36.05 36.60 35.70 36.35 33,378 +0.25(+0.69%)
Jun 15, 2018 36.40 36.20 36.10 73,258 -0.10(-0.28%)
Jun 14, 2018 36.20 36.30 35.67 36.20 27,516 +0.15(+0.42%)
Jun 13, 2018 35.90 36.40 35.70 36.05 36,985 +0.10(+0.28%)
Jun 12, 2018 36.60 36.60 35.65 35.95 40,499 -0.65(-1.78%)
Jun 11, 2018 37.15 37.45 36.45 36.60 37,119 -0.70(-1.88%)
Jun 08, 2018 37.50 37.70 37.10 37.30 34,035 -0.25(-0.67%)
Jun 07, 2018 37.75 38.00 34.34 37.55 28,279 -0.20(-0.53%)
Jun 06, 2018 37.35 37.75 37.30 37.75 50,237 +0.45(+1.21%)
Jun 05, 2018 37.10 37.50 37.00 37.30 40,237 +0.05(+0.13%)
Jun 04, 2018 37.40 37.50 37.15 37.25 50,481 -0.10(-0.27%)
Jun 01, 2018 37.15 37.55 37.10 37.35 28,407 +0.40(+1.08%)
May 31, 2018 36.90 37.25 36.70 36.95 31,572 +0.00(+0.00%)
May 30, 2018 37.00 37.30 36.70 36.95 57,186 +0.20(+0.54%)
May 29, 2018 36.85 37.10 36.45 36.75 31,691 -0.40(-1.08%)
May 25, 2018 37.15 37.15 37.15 0 +0.10(+0.27%)
May 24, 2018 37.25 37.25 36.80 37.05 53,534 -0.25(-0.67%)
May 23, 2018 37.25 37.40 37.00 37.30 42,349 +0.00(+0.00%)
May 22, 2018 37.50 37.70 37.01 37.30 60,209 -0.10(-0.27%)
May 21, 2018 37.00 37.75 37.00 37.40 38,161 +0.50(+1.36%)
May 18, 2018 37.40 37.40 36.85 36.90 53,159 -0.30(-0.81%)
May 17, 2018 36.85 37.27 36.80 37.20 59,844 +0.35(+0.95%)
May 16, 2018 36.30 37.15 36.30 36.85 37,211 +0.35(+0.96%)
May 15, 2018 36.05 36.80 36.00 36.50 17,878 +0.25(+0.69%)
May 14, 2018 36.80 36.80 36.20 36.25 27,275 -0.35(-0.96%)
May 11, 2018 36.75 37.00 36.45 36.60 21,383 -0.35(-0.95%)
May 10, 2018 37.00 37.00 36.60 36.95 31,639 +0.00(+0.00%)
May 09, 2018 37.00 37.12 36.45 36.95 31,768 +0.35(+0.96%)
May 08, 2018 36.30 36.90 36.20 36.60 92,822 +0.30(+0.83%)
May 07, 2018 36.40 36.65 35.40 36.30 36,708 -0.05(-0.14%)
May 04, 2018 34.05 36.65 34.00 36.35 91,563 +2.35(+6.91%)
May 03, 2018 33.85 34.15 33.45 34.00 96,939 +0.00(+0.00%)
May 02, 2018 33.65 34.15 33.20 34.00 37,185 +0.25(+0.74%)
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.