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

Brown Forman Inc Cl A (NY: BF-A )

47.37 +0.96 (+2.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2018 45.04 45.35 44.34 44.64 18,620 -0.42(-0.94%)
Nov 29, 2018 45.16 45.53 44.85 45.06 31,962 -0.15(-0.32%)
Nov 28, 2018 44.52 45.47 44.40 45.21 9,483 +0.92(+2.07%)
Nov 27, 2018 43.28 44.55 42.77 44.29 25,214 +0.93(+2.14%)
Nov 26, 2018 43.85 43.85 43.15 43.36 24,085 -0.07(-0.17%)
Nov 23, 2018 43.02 43.70 42.84 43.44 11,651 +0.58(+1.35%)
Nov 21, 2018 42.86 42.86 42.86 0 -0.43(-1.00%)
Nov 20, 2018 43.48 43.62 42.94 43.29 11,373 -0.25(-0.57%)
Nov 19, 2018 44.63 44.63 43.50 43.54 20,843 -1.18(-2.65%)
Nov 16, 2018 43.66 44.93 43.66 44.72 8,820 +0.43(+0.97%)
Nov 15, 2018 42.95 44.29 42.95 44.29 13,673 +1.24(+2.88%)
Nov 14, 2018 44.00 44.00 43.05 43.05 14,095 -0.77(-1.76%)
Nov 13, 2018 44.38 44.38 43.71 43.82 10,233 -0.44(-1.00%)
Nov 12, 2018 44.84 45.05 44.26 44.26 42,915 -0.73(-1.63%)
Nov 09, 2018 44.65 45.14 44.65 45.00 10,671 +0.13(+0.29%)
Nov 08, 2018 45.16 45.44 44.75 44.87 9,510 -0.51(-1.11%)
Nov 07, 2018 45.08 45.51 44.87 45.38 9,203 +0.67(+1.50%)
Nov 06, 2018 44.10 44.89 44.10 44.71 13,157 +0.47(+1.06%)
Nov 05, 2018 43.66 44.37 43.66 44.24 16,410 +0.61(+1.39%)
Nov 02, 2018 43.78 44.51 43.57 43.63 11,106 -0.04(-0.08%)
Nov 01, 2018 42.77 43.72 42.70 43.67 30,858 +1.08(+2.54%)
Oct 31, 2018 43.25 43.94 42.57 42.58 41,733 -0.56(-1.30%)
Oct 30, 2018 42.81 43.24 42.66 43.14 10,854 +0.25(+0.58%)
Oct 29, 2018 43.88 44.18 42.59 42.90 19,616 -0.53(-1.23%)
Oct 26, 2018 43.13 43.94 42.86 43.43 26,024 -0.31(-0.71%)
Oct 25, 2018 43.13 44.06 42.70 43.74 26,008 +0.91(+2.12%)
Oct 24, 2018 43.69 43.85 42.83 42.83 11,940 -0.89(-2.04%)
Oct 23, 2018 43.51 44.14 42.81 43.72 15,963 -0.41(-0.94%)
Oct 22, 2018 44.64 44.82 44.14 44.14 13,076 -0.46(-1.03%)
Oct 19, 2018 44.27 44.81 44.27 44.60 13,175 +0.57(+1.29%)
Oct 18, 2018 43.92 44.29 43.79 44.03 14,831 -0.15(-0.33%)
Oct 17, 2018 44.58 44.58 43.99 44.17 12,720 -0.38(-0.85%)
Oct 16, 2018 43.69 44.68 43.64 44.55 11,632 +1.06(+2.43%)
Oct 15, 2018 42.93 43.94 42.91 43.49 21,064 +0.50(+1.15%)
Oct 12, 2018 42.63 43.32 42.54 43.00 18,511 +0.98(+2.34%)
Oct 11, 2018 43.28 43.49 41.98 42.01 40,025 -1.43(-3.30%)
Oct 10, 2018 45.41 45.60 43.45 43.45 31,217 -2.40(-5.23%)
Oct 09, 2018 45.53 46.20 45.53 45.84 37,801 +0.17(+0.38%)
Oct 08, 2018 45.68 45.89 45.41 45.67 25,797 -0.13(-0.28%)
Oct 05, 2018 45.63 45.91 45.63 45.80 7,622 +0.00(+0.00%)
Oct 04, 2018 46.16 46.27 45.64 45.80 10,884 -0.47(-1.01%)
Oct 03, 2018 47.07 47.08 46.23 46.27 10,725 -0.67(-1.43%)
Oct 02, 2018 46.96 47.44 46.86 46.94 39,369 -0.15(-0.31%)
Oct 01, 2018 46.90 47.30 46.78 47.08 30,277 +0.43(+0.93%)
Sep 28, 2018 46.75 46.96 46.55 46.65 57,711 -0.17(-0.35%)
Sep 27, 2018 46.79 47.44 46.50 46.82 17,931 +0.15(+0.31%)
Sep 26, 2018 46.17 47.20 46.17 46.67 38,488 +0.07(+0.16%)
Sep 25, 2018 46.32 47.09 46.32 46.60 13,381 +0.40(+0.87%)
Sep 24, 2018 46.68 46.68 45.78 46.19 22,665 -0.48(-1.02%)
Sep 21, 2018 45.65 47.09 45.65 46.67 176,292 +1.15(+2.52%)
Sep 20, 2018 45.17 45.61 45.16 45.52 21,619 +0.62(+1.37%)
Sep 19, 2018 45.60 45.84 44.89 44.91 28,078 -0.56(-1.23%)
Sep 18, 2018 45.78 45.78 45.15 45.47 48,095 -0.25(-0.54%)
Sep 17, 2018 46.36 46.49 45.56 45.72 26,060 -0.80(-1.72%)
Sep 14, 2018 46.62 46.68 46.33 46.51 54,227 -0.10(-0.22%)
Sep 13, 2018 47.53 47.53 46.52 46.62 40,349 -0.73(-1.53%)
Sep 12, 2018 47.00 47.48 46.92 47.34 36,720 +0.32(+0.68%)
Sep 11, 2018 46.91 47.26 46.40 47.02 50,879 -0.03(-0.06%)
Sep 10, 2018 50.27 50.49 46.87 47.05 106,873 -3.17(-6.31%)
Sep 07, 2018 49.51 50.31 49.51 50.22 21,451 +0.48(+0.96%)
Sep 06, 2018 49.42 49.99 49.24 49.74 30,774 +0.23(+0.46%)
Sep 05, 2018 48.58 49.63 48.58 49.51 53,632 +0.69(+1.41%)
Sep 04, 2018 48.16 49.01 48.12 48.82 31,799 +0.62(+1.29%)
Aug 31, 2018 48.20 48.20 48.20 0 -0.05(-0.09%)
Aug 30, 2018 48.07 48.25 47.53 48.24 44,880 +0.01(+0.02%)
Aug 29, 2018 47.78 50.29 47.78 48.24 43,568 +0.19(+0.40%)
Aug 28, 2018 48.40 48.74 47.91 48.04 63,354 -0.31(-0.64%)
Aug 27, 2018 48.83 49.05 48.28 48.35 56,390 -0.27(-0.55%)
Aug 24, 2018 48.36 48.97 48.30 48.62 25,883 +0.41(+0.85%)
Aug 23, 2018 48.51 48.51 47.99 48.21 23,242 -0.29(-0.60%)
Aug 22, 2018 48.83 48.94 48.50 48.50 34,251 -0.35(-0.71%)
Aug 21, 2018 49.22 49.22 48.85 48.85 7,272 -0.32(-0.65%)
Aug 20, 2018 49.23 49.60 49.17 49.17 14,633 -0.33(-0.67%)
Aug 17, 2018 48.65 49.55 48.65 49.50 47,944 +0.77(+1.58%)
Aug 16, 2018 49.51 49.52 48.73 48.73 15,179 -0.66(-1.33%)
Aug 15, 2018 49.46 49.73 49.05 49.39 13,717 -0.19(-0.39%)
Aug 14, 2018 49.22 49.90 49.22 49.58 29,382 +0.40(+0.82%)
Aug 13, 2018 49.11 49.58 49.09 49.18 12,745 +0.07(+0.15%)
Aug 10, 2018 49.44 49.82 49.03 49.11 26,429 -0.68(-1.36%)
Aug 09, 2018 49.56 50.07 49.56 49.78 13,375 +0.15(+0.30%)
Aug 08, 2018 49.29 49.76 49.29 49.64 28,459 +0.38(+0.78%)
Aug 07, 2018 49.47 49.56 49.12 49.25 51,701 -0.35(-0.70%)
Aug 06, 2018 49.74 49.77 49.48 49.60 22,475 -0.09(-0.18%)
Aug 03, 2018 49.01 49.84 49.01 49.69 14,634 +0.59(+1.19%)
Aug 02, 2018 48.95 49.16 48.79 49.11 49,612 -0.01(-0.02%)
Aug 01, 2018 48.90 49.36 48.39 49.11 35,479 +0.34(+0.69%)
Jul 31, 2018 49.25 49.76 48.56 48.78 73,390 -0.36(-0.73%)
Jul 30, 2018 49.27 49.33 49.02 49.13 45,898 -0.12(-0.24%)
Jul 27, 2018 49.58 49.71 49.06 49.25 35,822 -0.38(-0.76%)
Jul 26, 2018 49.93 50.09 49.55 49.63 26,347 -0.37(-0.73%)
Jul 25, 2018 48.71 50.23 48.71 49.99 29,299 +1.13(+2.30%)
Jul 24, 2018 48.69 48.99 48.53 48.87 21,866 +0.27(+0.55%)
Jul 23, 2018 48.61 48.84 48.28 48.60 25,646 -0.08(-0.17%)
Jul 20, 2018 48.56 49.08 48.49 48.68 29,791 +0.09(+0.19%)
Jul 19, 2018 47.77 48.68 47.77 48.59 43,998 +0.77(+1.61%)
Jul 18, 2018 48.50 48.50 47.53 47.82 62,993 -0.49(-1.00%)
Jul 17, 2018 47.49 48.65 47.49 48.31 36,465 +0.97(+2.05%)
Jul 16, 2018 47.05 47.84 47.05 47.34 19,364 +0.18(+0.39%)
Jul 13, 2018 47.06 47.62 47.02 47.16 20,942 -0.05(-0.10%)
Jul 12, 2018 46.99 47.34 46.99 47.20 18,743 +0.28(+0.60%)
Jul 11, 2018 46.71 47.47 46.67 46.92 22,531 -0.05(-0.12%)
Jul 10, 2018 46.94 47.38 46.56 46.97 45,080 +0.15(+0.31%)
Jul 09, 2018 46.35 47.15 46.35 46.83 48,856 +0.41(+0.89%)
Jul 06, 2018 46.10 46.84 46.10 46.41 23,525 +0.32(+0.70%)
Jul 05, 2018 45.40 46.23 45.40 46.09 52,524 +1.02(+2.25%)
Jul 03, 2018 45.08 45.08 45.08 0 -0.26(-0.57%)
Jul 02, 2018 44.77 45.41 44.70 45.33 46,238 +0.60(+1.33%)
Jun 29, 2018 44.35 44.74 38,893 -0.14(-0.31%)
Jun 28, 2018 44.29 44.96 44.29 44.88 56,035 +0.63(+1.43%)
Jun 27, 2018 44.33 44.42 43.86 44.24 71,258 -0.07(-0.17%)
Jun 26, 2018 43.82 44.54 43.55 44.32 104,823 +0.55(+1.26%)
Jun 25, 2018 45.14 45.14 43.01 43.77 98,123 -1.69(-3.73%)
Jun 22, 2018 45.26 45.46 44.73 45.46 316,646 +0.42(+0.94%)
Jun 21, 2018 45.66 45.66 44.17 45.04 91,522 -0.63(-1.38%)
Jun 20, 2018 46.74 46.74 45.20 45.67 93,689 -0.98(-2.10%)
Jun 19, 2018 46.73 46.99 46.46 46.65 57,184 -0.37(-0.78%)
Jun 18, 2018 46.82 47.37 46.62 47.02 63,048 +0.02(+0.04%)
Jun 15, 2018 47.27 46.73 47.00 76,902 +0.03(+0.06%)
Jun 14, 2018 46.39 46.98 46.32 46.97 51,162 +0.77(+1.66%)
Jun 13, 2018 47.66 47.66 45.98 46.20 61,345 -1.55(-3.24%)
Jun 12, 2018 46.10 47.69 45.68 47.75 106,942 +1.58(+3.43%)
Jun 11, 2018 46.94 46.94 45.73 46.17 50,812 -0.77(-1.64%)
Jun 08, 2018 45.53 46.99 45.53 46.94 48,181 +1.42(+3.12%)
Jun 07, 2018 46.70 46.80 45.50 45.52 74,454 -1.09(-2.34%)
Jun 06, 2018 46.08 46.61 83,347 -2.86(-5.78%)
Jun 05, 2018 49.66 49.90 49.31 49.46 44,760 -0.21(-0.43%)
Jun 04, 2018 49.44 49.99 49.37 49.68 36,367 +0.31(+0.63%)
Jun 01, 2018 50.24 50.52 49.26 49.36 62,200 -0.78(-1.55%)
May 31, 2018 50.89 50.89 49.77 50.14 31,343 -0.99(-1.93%)
May 30, 2018 50.18 51.15 49.96 51.13 35,610 +1.02(+2.04%)
May 29, 2018 50.10 50.24 49.90 50.10 25,274 -0.19(-0.38%)
May 25, 2018 50.30 50.30 50.30 0 -1.69(-3.25%)
May 24, 2018 51.92 52.02 51.56 51.98 19,913 -0.04(-0.07%)
May 23, 2018 51.48 52.02 51.48 52.02 46,700 +0.26(+0.51%)
May 22, 2018 52.47 52.47 51.54 51.76 27,715 -0.55(-1.05%)
May 21, 2018 52.68 52.68 51.84 52.30 36,981 +0.03(+0.05%)
May 18, 2018 51.46 52.29 51.45 52.28 34,008 +0.60(+1.17%)
May 17, 2018 51.09 51.85 51.04 51.67 30,978 +0.59(+1.16%)
May 16, 2018 49.88 51.13 49.30 51.08 361,268 +1.14(+2.29%)
May 15, 2018 49.16 50.19 49.16 49.94 60,265 +0.59(+1.20%)
May 14, 2018 49.49 49.90 49.18 49.35 41,908 -0.10(-0.20%)
May 11, 2018 49.60 49.60 49.26 49.45 14,879 +0.01(+0.02%)
May 10, 2018 49.61 49.79 49.05 49.44 53,223 +0.05(+0.09%)
May 09, 2018 48.31 49.75 48.31 49.39 58,977 +1.28(+2.66%)
May 08, 2018 48.76 49.31 48.00 48.11 27,266 -0.90(-1.84%)
May 07, 2018 48.79 49.43 48.66 49.02 51,302 +0.25(+0.51%)
May 04, 2018 48.16 49.14 48.03 48.77 33,937 +0.70(+1.46%)
May 03, 2018 46.52 48.38 46.52 48.07 29,604 +1.46(+3.13%)
May 02, 2018 48.21 48.21 46.52 46.61 43,098 -1.63(-3.37%)
May 01, 2018 48.89 48.93 47.83 48.23 41,772 -0.49(-1.01%)
Apr 30, 2018 48.79 49.97 48.42 48.73 44,932 -0.07(-0.15%)
Apr 27, 2018 48.77 49.44 48.77 48.80 33,334 +0.13(+0.26%)
Apr 26, 2018 48.00 49.29 48.00 48.67 52,463 +0.71(+1.48%)
Apr 25, 2018 47.80 48.78 47.80 47.96 35,627 +0.13(+0.27%)
Apr 24, 2018 49.06 49.06 47.67 47.83 36,256 -0.65(-1.34%)
Apr 23, 2018 48.12 48.92 47.79 48.48 62,341 +0.72(+1.51%)
Apr 20, 2018 48.83 48.96 47.62 47.76 88,781 -1.05(-2.15%)
Apr 19, 2018 48.59 49.53 48.59 48.81 48,012 +0.03(+0.06%)
Apr 18, 2018 50.15 50.15 48.78 48.78 38,584 -1.48(-2.94%)
Apr 17, 2018 49.71 50.35 49.71 50.26 12,903 +0.74(+1.49%)
Apr 16, 2018 49.82 50.21 49.52 49.52 13,036 +0.02(+0.04%)
Apr 13, 2018 49.68 49.83 49.27 49.50 9,061 -0.02(-0.04%)
Apr 12, 2018 49.24 49.89 49.24 49.52 10,579 +0.71(+1.46%)
Apr 11, 2018 48.97 49.76 48.81 48.81 31,455 -0.25(-0.50%)
Apr 10, 2018 49.87 50.10 49.05 49.05 19,575 -0.52(-1.05%)
Apr 09, 2018 49.15 49.75 49.08 49.57 8,042 +1.00(+2.07%)
Apr 06, 2018 49.08 49.60 48.31 48.57 12,106 -0.87(-1.75%)
Apr 05, 2018 49.30 49.75 49.12 49.44 16,199 +0.14(+0.28%)
Apr 04, 2018 48.09 49.30 47.53 49.30 16,394 +0.67(+1.37%)
Apr 03, 2018 47.73 48.71 47.73 48.63 18,324 +0.92(+1.93%)
Apr 02, 2018 48.67 48.75 47.68 47.71 28,937 -0.98(-2.01%)
Mar 29, 2018 48.69 48.69 48.69 0 +1.69(+3.59%)
Mar 28, 2018 46.62 47.99 46.62 47.00 52,456 +0.50(+1.08%)
Mar 27, 2018 47.52 47.52 46.37 46.50 37,236 -1.00(-2.11%)
Mar 26, 2018 46.96 47.86 46.95 47.50 21,023 +1.12(+2.41%)
Mar 23, 2018 47.56 48.09 46.37 46.38 52,028 -1.15(-2.41%)
Mar 22, 2018 48.94 48.95 47.47 47.53 22,587 -1.10(-2.27%)
Mar 21, 2018 49.12 49.35 48.51 48.63 45,689 -0.54(-1.09%)
Mar 20, 2018 48.16 49.30 48.16 49.17 13,226 +0.85(+1.76%)
Mar 19, 2018 49.09 49.23 48.13 48.32 16,585 -0.82(-1.68%)
Mar 16, 2018 48.99 49.31 48.53 49.14 101,482 +0.43(+0.88%)
Mar 15, 2018 48.38 49.11 47.90 48.71 15,970 +0.98(+2.05%)
Mar 14, 2018 48.29 48.29 47.22 47.73 26,828 -0.31(-0.65%)
Mar 13, 2018 48.39 48.68 47.76 48.05 25,165 -0.04(-0.09%)
Mar 12, 2018 48.93 48.93 47.90 48.09 15,556 -0.67(-1.38%)
Mar 09, 2018 47.81 48.96 47.81 48.76 48,465 +1.29(+2.72%)
Mar 08, 2018 46.82 47.76 46.82 47.47 25,432 +0.65(+1.40%)
Mar 07, 2018 46.28 46.82 47,097 -3.04(-6.09%)
Mar 06, 2018 49.24 50.24 48.69 49.86 95,103 +0.59(+1.20%)
Mar 05, 2018 49.00 49.72 48.79 49.27 30,053 +0.43(+0.88%)
Mar 02, 2018 48.05 49.22 47.82 48.84 69,637 +0.52(+1.07%)
Mar 01, 2018 48.18 48.44 47.01 48.32 68,732 -0.26(-0.53%)
Feb 28, 2018 48.82 49.29 48.38 48.58 48,352 -0.21(-0.42%)
Feb 27, 2018 48.23 49.35 48.23 48.78 47,749 +0.57(+1.19%)
Feb 26, 2018 48.38 48.38 47.53 48.21 22,048 +0.06(+0.12%)
Feb 23, 2018 47.41 48.25 46.74 48.16 38,071 +0.99(+2.11%)
Feb 22, 2018 47.09 47.37 46.73 47.16 35,685 +0.30(+0.64%)
Feb 21, 2018 47.49 47.91 46.70 46.86 44,192 -0.61(-1.28%)
Feb 20, 2018 48.43 48.43 47.31 47.47 33,790 -1.32(-2.71%)
Feb 16, 2018 48.79 48.79 48.79 0 +0.31(+0.63%)
Feb 15, 2018 47.55 48.69 46.66 48.48 22,734 +1.01(+2.12%)
Feb 14, 2018 46.73 47.72 46.10 47.48 30,908 +0.64(+1.37%)
Feb 13, 2018 46.77 47.14 46.43 46.83 30,495 -0.16(-0.33%)
Feb 12, 2018 46.48 47.29 46.35 46.99 31,620 +0.72(+1.56%)
Feb 09, 2018 45.03 46.31 44.98 46.27 20,550 +1.49(+3.32%)
Feb 08, 2018 45.56 46.22 44.78 44.78 27,962 -0.79(-1.72%)
Feb 07, 2018 45.79 47.15 45.31 45.57 57,038 +11.38(+33.27%)
Feb 06, 2018 33.97 34.40 33.31 34.19 70,560 -0.51(-1.46%)
Feb 05, 2018 35.33 35.64 34.25 34.70 33,138 -0.81(-2.27%)
Feb 02, 2018 36.34 36.34 35.51 35.51 50,814 -1.11(-3.03%)
Feb 01, 2018 36.79 36.79 36.16 36.62 50,546 -0.20(-0.54%)
Jan 31, 2018 36.44 36.83 36.22 36.81 55,314 +0.48(+1.32%)
Jan 30, 2018 36.17 36.17 36.13 36.33 32,988 +0.20(+0.55%)
Jan 29, 2018 36.49 36.49 36.07 36.13 43,790 -0.39(-1.07%)
Jan 26, 2018 36.11 36.64 36.11 36.52 31,399 +0.58(+1.62%)
Jan 25, 2018 36.23 36.58 35.94 35.94 44,132 -0.19(-0.53%)
Jan 24, 2018 36.02 36.51 35.92 36.13 45,108 +0.31(+0.86%)
Jan 23, 2018 35.08 36.23 34.79 35.83 34,730 +0.66(+1.88%)
Jan 22, 2018 34.88 35.21 34.88 35.16 14,601 -0.05(-0.14%)
Jan 19, 2018 35.21 35.48 34.96 35.21 28,115 +0.16(+0.46%)
Jan 18, 2018 35.41 35.41 34.73 35.05 28,222 -0.31(-0.87%)
Jan 17, 2018 35.03 35.95 35.01 35.36 122,578 +0.74(+2.13%)
Jan 16, 2018 34.83 35.37 34.58 34.62 40,805 -0.19(-0.54%)
Jan 12, 2018 34.81 34.81 34.81 0 -0.30(-0.87%)
Jan 11, 2018 35.81 35.81 34.87 35.12 38,610 -0.77(-2.14%)
Jan 10, 2018 35.95 35.88 35,746 +0.45(+1.26%)
Jan 09, 2018 35.98 35.98 35.25 35.44 24,108 -0.48(-1.34%)
Jan 08, 2018 35.77 36.12 35.60 35.92 15,264 +0.18(+0.49%)
Jan 05, 2018 35.68 35.99 35.16 35.74 20,128 +0.09(+0.25%)
Jan 04, 2018 35.66 36.15 35.62 35.65 104,906 -0.06(-0.18%)
Jan 03, 2018 36.06 36.06 35.57 35.71 26,949 -0.28(-0.79%)
Jan 02, 2018 36.07 36.27 35.20 36.00 74,260 +0.12(+0.34%)
Dec 29, 2017 35.87 35.87 35.87 0 -0.49(-1.34%)
Dec 28, 2017 35.99 36.36 35.75 36.36 54,624 +0.38(+1.05%)
Dec 27, 2017 36.01 36.01 35.81 35.98 19,622 +0.27(+0.75%)
Dec 26, 2017 35.60 36.08 35.50 35.71 24,704 +0.06(+0.16%)
Dec 22, 2017 35.21 35.73 35.07 35.65 36,928 +0.66(+1.88%)
Dec 21, 2017 35.55 35.75 34.98 35.00 55,052 -0.61(-1.71%)
Dec 20, 2017 35.83 35.83 35.39 35.61 36,936 -0.07(-0.21%)
Dec 19, 2017 35.57 36.15 35.56 35.68 47,592 +0.10(+0.28%)
Dec 18, 2017 35.45 35.97 35.45 35.58 56,487 +0.14(+0.41%)
Dec 15, 2017 35.11 35.51 34.89 35.44 118,718 +0.37(+1.05%)
Dec 14, 2017 34.67 35.21 34.67 35.07 42,810 +0.32(+0.92%)
Dec 13, 2017 34.12 34.90 34.12 34.75 56,939 +0.65(+1.89%)
Dec 12, 2017 34.92 35.04 34.05 34.10 100,782 -0.76(-2.17%)
Dec 11, 2017 35.03 35.17 34.79 34.86 53,976 -0.32(-0.91%)
Dec 08, 2017 35.27 35.36 34.97 35.18 20,395 -0.07(-0.21%)
Dec 07, 2017 34.95 35.43 34.42 35.25 45,586 +0.34(+0.98%)
Dec 06, 2017 34.14 35.07 34.14 34.91 212,699 +1.74(+5.26%)
Dec 05, 2017 33.38 33.41 32.98 33.17 20,871 -0.15(-0.45%)
Dec 04, 2017 33.39 32.52 33.32 51,369 +0.80(+2.46%)
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.