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 28, 2017 32.20 32.20 31.76 31.90 90,177 -0.18(-0.55%)
Apr 27, 2017 32.64 32.86 31.65 32.07 80,864 -0.70(-2.15%)
Apr 26, 2017 32.47 33.39 32.25 32.78 230,926 +0.35(+1.09%)
Apr 25, 2017 32.56 31.15 32.42 196,519 +1.28(+4.10%)
Apr 24, 2017 30.62 31.32 30.62 31.15 108,798 +1.10(+3.66%)
Apr 21, 2017 29.56 30.14 29.56 30.05 57,429 +0.31(+1.04%)
Apr 20, 2017 29.17 29.74 28.95 29.74 43,513 +0.84(+2.89%)
Apr 19, 2017 28.82 29.30 28.82 28.90 32,445 +0.25(+0.86%)
Apr 18, 2017 28.44 28.85 28.35 28.66 51,250 -0.13(-0.46%)
Apr 17, 2017 28.53 28.79 28.21 28.79 29,481 +0.52(+1.85%)
Apr 13, 2017 29.09 29.18 28.26 28.26 40,919 -1.00(-3.43%)
Apr 12, 2017 28.79 29.49 28.31 29.27 159,677 +0.31(+1.06%)
Apr 11, 2017 28.61 29.31 28.53 28.96 52,351 +0.09(+0.30%)
Apr 10, 2017 29.14 29.27 28.66 28.88 77,410 -0.48(-1.64%)
Apr 07, 2017 29.49 29.75 29.27 29.36 48,597 -0.31(-1.03%)
Apr 06, 2017 29.31 29.87 29.09 29.66 46,173 +0.31(+1.04%)
Apr 05, 2017 30.45 30.49 29.31 29.36 68,085 -0.83(-2.75%)
Apr 04, 2017 30.10 30.36 30.01 30.19 47,060 -0.13(-0.43%)
Apr 03, 2017 30.58 30.71 30.10 30.32 34,690 -0.26(-0.86%)
Mar 31, 2017 31.24 31.24 30.45 30.58 98,220 -0.57(-1.82%)
Mar 30, 2017 29.88 31.19 29.88 31.15 52,532 +1.18(+3.94%)
Mar 29, 2017 30.06 30.23 29.84 29.97 41,241 -0.17(-0.58%)
Mar 28, 2017 29.53 30.19 29.40 30.14 42,169 +0.26(+0.88%)
Mar 27, 2017 29.40 29.92 28.75 29.88 58,312 +0.09(+0.29%)
Mar 24, 2017 30.36 30.36 29.44 29.79 54,958 +0.35(+1.19%)
Mar 23, 2017 28.92 29.75 28.92 29.44 37,066 +0.44(+1.51%)
Mar 22, 2017 29.66 29.71 28.66 29.01 71,037 -0.74(-2.50%)
Mar 21, 2017 31.19 31.19 29.63 29.75 114,221 -1.27(-4.08%)
Mar 20, 2017 31.28 31.41 30.91 31.02 57,785 -0.35(-1.11%)
Mar 17, 2017 31.15 31.41 30.62 31.37 91,687 +0.31(+0.98%)
Mar 16, 2017 30.89 31.32 30.80 31.06 48,415 +0.26(+0.85%)
Mar 15, 2017 31.28 31.37 30.71 30.80 38,103 -0.26(-0.84%)
Mar 14, 2017 30.93 31.15 30.54 31.06 39,032 +0.04(+0.14%)
Mar 13, 2017 30.67 31.15 30.67 31.02 41,172 +0.26(+0.85%)
Mar 10, 2017 30.97 31.10 30.32 30.75 58,661 +0.13(+0.43%)
Mar 09, 2017 30.71 31.15 30.58 30.62 32,665 -0.04(-0.14%)
Mar 08, 2017 31.41 31.54 30.67 30.67 21,411 -0.44(-1.40%)
Mar 07, 2017 31.02 31.28 30.36 31.10 48,089 +0.09(+0.28%)
Mar 06, 2017 31.15 31.32 30.80 31.02 39,469 -0.39(-1.25%)
Mar 03, 2017 31.19 31.54 30.49 31.41 56,010 +0.22(+0.70%)
Mar 02, 2017 31.89 31.89 31.19 31.19 60,418 -0.74(-2.33%)
Mar 01, 2017 31.67 31.98 31.58 31.93 71,428 +0.79(+2.52%)
Feb 28, 2017 31.80 31.80 30.84 31.15 93,413 -0.61(-1.93%)
Feb 27, 2017 31.63 31.93 31.63 31.76 46,001 +0.00(+0.00%)
Feb 24, 2017 31.58 31.89 31.28 31.76 64,233 -0.13(-0.41%)
Feb 23, 2017 31.85 32.00 31.54 31.89 54,085 -0.04(-0.14%)
Feb 22, 2017 32.02 32.20 31.72 31.93 51,590 -0.04(-0.14%)
Feb 21, 2017 31.85 32.15 31.85 31.98 53,651 +0.04(+0.14%)
Feb 17, 2017 31.93 31.93 31.93 0 +0.31(+0.97%)
Feb 16, 2017 31.76 31.76 31.24 31.63 62,721 +0.13(+0.42%)
Feb 15, 2017 31.72 31.76 31.37 31.50 82,954 -0.13(-0.41%)
Feb 14, 2017 31.37 31.80 31.15 31.63 51,193 +0.22(+0.70%)
Feb 13, 2017 31.24 31.54 31.19 31.41 53,348 +0.39(+1.27%)
Feb 10, 2017 31.10 31.19 30.93 31.02 68,012 +0.00(+0.00%)
Feb 09, 2017 30.58 31.24 30.54 31.02 60,367 +0.31(+1.00%)
Feb 08, 2017 30.75 30.89 30.47 30.71 87,870 -0.31(-0.99%)
Feb 07, 2017 31.32 31.32 30.67 31.02 99,139 -0.13(-0.42%)
Feb 06, 2017 31.67 31.80 31.15 31.15 57,626 -0.66(-2.06%)
Feb 03, 2017 31.50 31.89 31.32 31.80 53,271 +0.61(+1.96%)
Feb 02, 2017 31.28 31.41 30.80 31.19 60,169 -0.26(-0.83%)
Feb 01, 2017 31.89 32.20 31.28 31.45 48,177 -0.13(-0.42%)
Jan 31, 2017 31.45 31.67 31.32 31.58 86,413 +0.17(+0.56%)
Jan 30, 2017 31.89 31.89 31.41 31.41 45,399 -0.61(-1.91%)
Jan 27, 2017 32.11 32.41 31.93 32.02 89,098 +0.00(+0.00%)
Jan 26, 2017 32.20 32.28 31.89 32.02 62,904 -0.13(-0.41%)
Jan 25, 2017 32.33 32.50 32.02 32.15 61,846 +0.09(+0.27%)
Jan 24, 2017 31.50 32.15 31.18 32.07 60,911 +0.66(+2.09%)
Jan 23, 2017 31.41 31.50 31.15 31.41 21,764 -0.22(-0.69%)
Jan 20, 2017 31.32 31.72 31.28 31.63 45,223 +0.35(+1.12%)
Jan 19, 2017 31.15 31.32 30.89 31.28 56,691 +0.11(+0.36%)
Jan 18, 2017 30.82 31.21 30.73 31.17 58,446 +0.43(+1.41%)
Jan 17, 2017 31.77 31.77 30.73 30.73 61,265 -1.35(-4.19%)
Jan 13, 2017 32.08 32.08 32.08 0 +0.43(+1.37%)
Jan 12, 2017 31.99 32.16 31.34 31.64 38,256 -0.65(-2.02%)
Jan 11, 2017 32.12 32.34 31.90 32.29 49,730 +0.09(+0.27%)
Jan 10, 2017 31.69 32.34 31.51 32.21 55,884 +0.69(+2.20%)
Jan 09, 2017 31.99 32.25 31.51 31.51 95,199 -0.69(-2.16%)
Jan 06, 2017 32.42 32.60 32.16 32.21 45,649 -0.26(-0.80%)
Jan 05, 2017 33.16 33.21 32.42 32.47 48,239 -0.82(-2.48%)
Jan 04, 2017 32.64 33.38 32.64 33.29 129,937 +0.56(+1.72%)
Jan 03, 2017 33.08 33.29 32.68 32.73 65,567 -0.17(-0.53%)
Dec 30, 2016 32.90 32.90 32.90 0 -0.17(-0.52%)
Dec 29, 2016 33.21 33.47 32.81 33.08 80,407 -0.09(-0.26%)
Dec 28, 2016 32.86 33.16 32.55 33.16 101,828 +0.35(+1.06%)
Dec 27, 2016 33.25 33.34 32.81 32.81 68,741 -0.35(-1.05%)
Dec 23, 2016 33.16 33.16 33.16 0 -0.04(-0.13%)
Dec 22, 2016 33.60 33.73 32.86 33.21 87,557 -0.09(-0.26%)
Dec 21, 2016 33.51 33.77 33.25 33.29 160,887 -0.52(-1.54%)
Dec 20, 2016 33.47 33.81 33.29 33.81 169,285 +0.65(+1.96%)
Dec 19, 2016 32.77 33.51 32.77 33.16 135,460 +0.30(+0.92%)
Dec 16, 2016 32.55 32.99 32.34 32.86 369,059 +0.39(+1.20%)
Dec 15, 2016 32.21 32.55 32.12 32.47 102,937 +0.35(+1.08%)
Dec 14, 2016 32.21 32.42 31.90 32.12 73,772 -0.26(-0.80%)
Dec 13, 2016 32.03 32.47 31.86 32.38 109,782 +0.52(+1.63%)
Dec 12, 2016 31.95 32.03 31.64 31.86 117,351 -0.13(-0.41%)
Dec 09, 2016 31.90 32.34 31.73 31.99 106,867 +0.09(+0.27%)
Dec 08, 2016 31.21 32.34 31.08 31.90 74,410 +0.78(+2.51%)
Dec 07, 2016 30.51 31.34 30.47 31.12 48,346 +0.52(+1.70%)
Dec 06, 2016 30.17 30.73 30.04 30.60 71,192 +0.52(+1.73%)
Dec 05, 2016 29.30 30.08 29.30 30.08 62,088 +0.87(+2.97%)
Dec 02, 2016 29.78 29.82 29.21 29.21 107,918 -0.61(-2.04%)
Dec 01, 2016 29.39 29.91 29.39 29.82 63,709 +0.61(+2.08%)
Nov 30, 2016 29.08 29.43 28.99 29.21 140,849 +0.30(+1.05%)
Nov 29, 2016 28.65 29.08 28.65 28.91 48,403 +0.22(+0.76%)
Nov 28, 2016 28.95 28.95 28.47 28.69 95,547 -0.26(-0.90%)
Nov 25, 2016 28.78 29.08 28.78 28.95 26,869 +0.39(+1.37%)
Nov 23, 2016 28.56 28.56 28.56 0 +0.52(+1.86%)
Nov 22, 2016 27.00 28.21 27.00 28.04 329,206 +0.39(+1.41%)
Nov 21, 2016 27.87 27.87 27.48 27.65 33,562 -0.13(-0.47%)
Nov 18, 2016 27.26 27.95 26.87 27.78 78,195 +0.52(+1.91%)
Nov 17, 2016 26.91 27.26 26.87 27.26 54,397 +0.43(+1.62%)
Nov 16, 2016 26.61 26.82 26.04 26.82 62,891 +0.22(+0.82%)
Nov 15, 2016 26.69 26.87 26.43 26.61 57,716 -0.30(-1.13%)
Nov 14, 2016 27.04 27.69 26.74 26.91 61,975 +0.09(+0.32%)
Nov 11, 2016 25.96 27.22 25.07 26.82 166,358 +1.00(+3.87%)
Nov 10, 2016 25.09 26.00 24.61 25.83 86,006 +0.87(+3.48%)
Nov 09, 2016 24.18 25.09 24.09 24.96 91,929 +0.87(+3.60%)
Nov 08, 2016 24.18 24.31 23.96 24.09 38,997 -0.22(-0.89%)
Nov 07, 2016 24.09 24.31 23.87 24.31 135,464 +0.65(+2.75%)
Nov 04, 2016 23.44 23.79 23.44 23.66 118,991 +0.09(+0.37%)
Nov 03, 2016 23.66 23.66 23.35 23.57 57,628 +0.09(+0.37%)
Nov 02, 2016 23.74 23.79 23.48 23.48 53,106 -0.26(-1.10%)
Nov 01, 2016 23.87 23.96 23.70 23.74 52,890 -0.17(-0.73%)
Oct 31, 2016 24.31 24.44 23.87 23.92 79,135 -0.43(-1.78%)
Oct 28, 2016 23.96 24.57 23.83 24.35 104,653 +0.35(+1.45%)
Oct 27, 2016 23.96 24.31 23.83 24.00 72,444 +0.09(+0.36%)
Oct 26, 2016 24.09 24.11 23.83 23.92 48,200 -0.17(-0.72%)
Oct 25, 2016 24.57 24.57 24.00 24.09 34,496 -0.22(-0.89%)
Oct 24, 2016 24.31 24.57 24.26 24.31 76,983 +0.00(+0.00%)
Oct 21, 2016 24.26 24.39 24.18 24.31 28,476 -0.13(-0.53%)
Oct 20, 2016 24.31 24.48 24.13 24.44 16,661 +0.17(+0.72%)
Oct 19, 2016 24.44 24.44 24.22 24.26 49,159 +0.03(+0.11%)
Oct 18, 2016 24.24 24.37 24.11 24.24 22,437 +0.13(+0.54%)
Oct 17, 2016 24.24 24.41 24.11 24.11 19,831 -0.27(-1.09%)
Oct 14, 2016 24.30 24.68 24.15 24.38 76,573 +0.23(+0.96%)
Oct 13, 2016 24.20 24.26 24.11 24.14 82,837 -0.20(-0.81%)
Oct 12, 2016 24.52 24.60 24.31 24.34 15,306 -0.12(-0.49%)
Oct 11, 2016 24.51 24.61 24.36 24.46 52,730 -0.07(-0.28%)
Oct 10, 2016 24.51 24.76 24.47 24.53 45,676 +0.08(+0.32%)
Oct 07, 2016 24.63 24.63 24.32 24.45 66,712 -0.16(-0.66%)
Oct 06, 2016 24.54 24.66 24.44 24.62 39,852 +0.05(+0.21%)
Oct 05, 2016 24.63 24.73 24.55 24.56 44,320 +0.00(+0.00%)
Oct 04, 2016 24.58 24.75 24.48 24.56 26,618 +0.06(+0.25%)
Oct 03, 2016 24.46 24.51 24.32 24.50 32,489 -0.11(-0.45%)
Sep 30, 2016 24.56 24.87 24.56 24.62 60,339 +0.13(+0.53%)
Sep 29, 2016 24.88 24.95 24.49 24.49 36,231 -0.46(-1.86%)
Sep 28, 2016 24.82 25.00 24.70 24.95 74,706 +0.08(+0.31%)
Sep 27, 2016 24.70 25.04 24.69 24.87 100,102 +0.22(+0.91%)
Sep 26, 2016 24.65 24.91 24.45 24.65 92,463 -0.14(-0.56%)
Sep 23, 2016 24.75 24.88 24.64 24.79 97,819 +0.03(+0.14%)
Sep 22, 2016 24.88 24.88 24.68 24.75 168,951 +0.13(+0.52%)
Sep 21, 2016 24.93 24.97 24.60 24.63 86,410 -0.25(-1.00%)
Sep 20, 2016 25.23 25.23 24.84 24.87 50,404 -0.18(-0.72%)
Sep 19, 2016 25.00 25.40 25.00 25.06 139,036 +0.07(+0.28%)
Sep 16, 2016 25.38 25.55 24.77 24.99 416,031 -0.29(-1.16%)
Sep 15, 2016 25.13 25.62 25.10 25.28 77,760 +0.05(+0.20%)
Sep 14, 2016 25.10 25.47 25.10 25.23 54,530 +0.02(+0.07%)
Sep 13, 2016 25.37 25.37 25.06 25.21 79,936 -0.35(-1.38%)
Sep 12, 2016 25.52 25.59 25.25 25.56 82,831 +0.05(+0.20%)
Sep 09, 2016 25.49 25.71 25.49 25.51 164,720 -0.15(-0.57%)
Sep 08, 2016 25.77 25.86 25.57 25.66 61,355 -0.10(-0.40%)
Sep 07, 2016 25.44 25.86 25.44 25.76 100,454 +0.30(+1.18%)
Sep 06, 2016 25.33 25.63 25.33 25.46 107,649 +0.04(+0.17%)
Sep 02, 2016 25.48 25.42 25.42 25.42 98,488 +0.00(+0.00%)
Sep 01, 2016 25.80 25.80 25.18 25.42 40,448 -0.25(-0.97%)
Aug 31, 2016 25.83 25.97 25.30 25.67 61,254 -0.08(-0.30%)
Aug 30, 2016 25.93 25.93 25.68 25.74 40,010 +0.08(+0.30%)
Aug 29, 2016 25.64 25.86 25.60 25.67 30,920 -0.06(-0.23%)
Aug 26, 2016 25.72 25.86 25.37 25.73 72,356 +0.06(+0.23%)
Aug 25, 2016 26.05 26.05 25.53 25.67 164,470 -0.62(-2.36%)
Aug 24, 2016 26.12 26.31 25.74 26.29 87,159 +0.46(+1.77%)
Aug 23, 2016 26.20 26.31 25.79 25.83 91,388 -0.10(-0.40%)
Aug 22, 2016 26.06 26.36 25.84 25.93 69,352 -0.16(-0.63%)
Aug 19, 2016 25.97 26.33 25.86 26.10 80,123 +0.15(+0.56%)
Aug 18, 2016 25.83 26.17 25.52 25.95 73,783 -0.05(-0.20%)
Aug 17, 2016 25.81 26.11 25.81 26.00 26,698 +0.11(+0.43%)
Aug 16, 2016 25.67 25.92 25.65 25.89 22,806 +0.06(+0.23%)
Aug 15, 2016 25.67 25.99 25.67 25.83 22,831 +0.07(+0.27%)
Aug 12, 2016 25.50 25.79 25.40 25.76 30,914 +0.09(+0.37%)
Aug 11, 2016 25.54 26.00 25.54 25.67 29,492 +0.02(+0.07%)
Aug 10, 2016 25.82 25.82 25.46 25.65 29,799 -0.17(-0.67%)
Aug 09, 2016 25.73 25.95 25.73 25.82 79,874 +0.07(+0.27%)
Aug 08, 2016 25.40 25.92 25.40 25.75 36,153 +0.07(+0.27%)
Aug 05, 2016 25.12 25.79 24.88 25.68 74,935 +0.59(+2.33%)
Aug 04, 2016 25.10 25.38 24.84 25.10 36,509 -0.07(-0.27%)
Aug 03, 2016 24.70 25.19 24.70 25.17 94,077 +0.48(+1.95%)
Aug 02, 2016 24.85 24.90 24.66 24.69 61,263 -0.13(-0.52%)
Aug 01, 2016 25.06 25.35 24.81 24.81 62,178 -0.25(-1.00%)
Jul 29, 2016 25.69 25.77 24.99 25.06 97,834 -0.68(-2.64%)
Jul 28, 2016 26.09 26.13 25.53 25.74 239,500 -0.15(-0.57%)
Jul 27, 2016 25.67 26.08 25.67 25.89 75,658 +0.15(+0.60%)
Jul 26, 2016 25.82 25.94 25.67 25.74 44,102 -0.04(-0.17%)
Jul 25, 2016 25.69 25.88 25.62 25.78 117,910 -0.01(-0.03%)
Jul 22, 2016 25.73 25.98 25.36 25.79 90,409 +0.16(+0.60%)
Jul 21, 2016 25.67 25.83 25.38 25.63 48,389 -0.11(-0.43%)
Jul 20, 2016 25.93 25.95 25.69 25.74 359,649 -0.05(-0.20%)
Jul 19, 2016 25.68 26.08 25.63 25.80 133,086 +0.14(+0.53%)
Jul 18, 2016 25.68 25.85 25.63 25.66 105,266 -0.05(-0.20%)
Jul 15, 2016 25.63 25.80 25.46 25.71 62,324 +0.29(+1.14%)
Jul 14, 2016 25.45 25.47 25.22 25.42 60,548 +0.31(+1.22%)
Jul 13, 2016 24.75 25.19 24.75 25.11 44,687 +0.32(+1.31%)
Jul 12, 2016 24.53 24.92 24.51 24.79 68,025 +0.38(+1.58%)
Jul 11, 2016 24.00 24.52 24.00 24.40 65,797 +0.58(+2.44%)
Jul 08, 2016 23.76 24.09 23.73 23.82 58,122 +0.09(+0.40%)
Jul 07, 2016 23.73 25.63 23.50 23.73 51,265 -0.03(-0.11%)
Jul 05, 2016 24.03 24.16 23.71 23.75 30,742 -0.41(-1.70%)
Jul 01, 2016 24.23 24.16 24.16 24.16 36,982 -0.10(-0.42%)
Jun 30, 2016 24.12 24.27 23.96 24.27 56,944 +0.30(+1.25%)
Jun 29, 2016 24.02 24.11 23.63 23.97 60,281 +0.26(+1.08%)
Jun 28, 2016 23.78 24.08 23.40 23.71 73,592 +0.37(+1.57%)
Jun 27, 2016 23.68 23.69 23.15 23.34 61,510 -0.66(-2.74%)
Jun 24, 2016 24.29 24.56 23.71 24.00 382,416 -1.14(-4.55%)
Jun 23, 2016 25.04 25.48 24.95 25.15 83,006 +0.37(+1.48%)
Jun 22, 2016 24.99 25.40 24.66 24.78 89,258 -0.24(-0.96%)
Jun 21, 2016 25.04 25.10 24.67 25.02 96,785 +0.00(+0.00%)
Jun 20, 2016 24.90 25.20 24.82 25.02 60,449 +0.33(+1.35%)
Jun 17, 2016 25.15 25.15 24.64 24.69 105,480 -0.38(-1.53%)
Jun 16, 2016 24.76 25.15 24.63 25.07 57,676 +0.08(+0.31%)
Jun 15, 2016 25.14 25.40 24.98 24.99 60,617 -0.04(-0.17%)
Jun 14, 2016 25.07 25.31 24.89 25.04 51,114 -0.03(-0.14%)
Jun 13, 2016 25.65 25.65 24.93 25.07 26,002 -0.15(-0.61%)
Jun 10, 2016 25.30 25.41 25.13 25.22 28,437 -0.26(-1.04%)
Jun 09, 2016 25.80 25.80 25.45 25.49 30,730 -0.65(-2.48%)
Jun 08, 2016 25.82 26.21 25.64 26.14 73,063 +0.36(+1.39%)
Jun 07, 2016 26.10 26.10 25.77 25.78 28,875 -0.44(-1.66%)
Jun 06, 2016 25.84 26.31 25.84 26.21 50,220 +0.31(+1.19%)
Jun 03, 2016 25.86 25.98 25.33 25.91 51,622 -0.21(-0.79%)
Jun 02, 2016 25.51 26.11 25.49 26.11 43,514 +0.16(+0.63%)
Jun 01, 2016 25.42 26.00 25.22 25.95 46,553 +0.34(+1.33%)
May 31, 2016 25.62 25.67 25.35 25.61 99,115 +0.04(+0.17%)
May 27, 2016 25.63 25.57 25.57 25.57 20,480 +0.05(+0.20%)
May 26, 2016 25.93 25.93 25.51 25.51 28,119 -0.32(-1.22%)
May 25, 2016 26.00 26.15 25.79 25.83 30,916 -0.07(-0.26%)
May 24, 2016 25.15 26.04 24.96 25.90 56,714 +1.00(+4.02%)
May 23, 2016 24.92 25.07 24.72 24.90 20,754 +0.03(+0.14%)
May 20, 2016 24.74 25.07 24.74 24.86 22,992 +0.19(+0.76%)
May 19, 2016 24.62 24.78 24.36 24.68 62,759 -0.24(-0.96%)
May 18, 2016 24.47 25.00 24.47 24.92 99,171 +0.39(+1.60%)
May 17, 2016 24.99 25.04 24.21 24.52 57,298 -0.69(-2.74%)
May 16, 2016 25.01 25.40 24.90 25.22 26,976 +0.21(+0.82%)
May 13, 2016 25.29 25.29 24.99 25.01 36,811 -0.27(-1.08%)
May 12, 2016 25.16 25.29 24.93 25.28 32,991 +0.12(+0.48%)
May 11, 2016 25.09 25.29 25.09 25.16 27,020 -0.05(-0.20%)
May 10, 2016 25.04 25.41 25.04 25.22 38,162 +0.19(+0.75%)
May 09, 2016 25.09 25.21 24.79 25.03 35,988 -0.14(-0.54%)
May 06, 2016 24.93 25.41 24.64 25.16 50,004 +0.09(+0.34%)
May 05, 2016 24.93 26.56 24.66 25.08 74,249 +0.14(+0.55%)
May 04, 2016 24.85 25.07 24.78 24.94 58,653 +0.02(+0.07%)
May 03, 2016 25.58 25.82 24.69 24.92 74,275 -0.91(-3.51%)
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.