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

B&G Foods Holdings (NY: BGS )

6.490 -0.110 (-1.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2020 14.49 14.54 14.10 14.15 1,144,601 -0.23(-1.62%)
Apr 29, 2020 14.57 15.05 14.32 14.38 1,717,131 -0.52(-3.52%)
Apr 28, 2020 14.28 14.97 14.16 14.91 2,217,272 +1.06(+7.68%)
Apr 27, 2020 13.84 14.06 13.54 13.84 1,423,390 +0.04(+0.26%)
Apr 24, 2020 13.83 13.86 13.50 13.81 920,351 +0.04(+0.27%)
Apr 23, 2020 13.50 13.85 13.48 13.77 710,269 +0.17(+1.23%)
Apr 22, 2020 13.85 13.93 13.57 13.60 886,321 -0.16(-1.16%)
Apr 21, 2020 13.62 13.87 13.38 13.76 1,205,894 -0.01(-0.11%)
Apr 20, 2020 13.48 14.19 13.43 13.78 1,475,187 +0.23(+1.72%)
Apr 17, 2020 14.41 14.59 13.29 13.54 4,384,607 -0.87(-6.02%)
Apr 16, 2020 13.43 14.72 13.38 14.41 4,735,631 +1.04(+7.79%)
Apr 15, 2020 12.57 13.93 12.28 13.37 3,921,446 +0.62(+4.86%)
Apr 14, 2020 12.50 12.84 12.25 12.75 1,692,623 +0.55(+4.48%)
Apr 13, 2020 12.63 12.65 12.20 12.20 1,288,440 -0.31(-2.50%)
Apr 09, 2020 12.21 12.79 12.13 12.52 1,558,352 +0.39(+3.25%)
Apr 08, 2020 11.92 12.29 11.40 12.12 1,587,891 +0.42(+3.61%)
Apr 07, 2020 12.75 12.87 11.63 11.70 2,667,650 -0.92(-7.28%)
Apr 06, 2020 12.64 12.89 12.24 12.62 1,429,983 -0.21(-1.65%)
Apr 03, 2020 12.78 12.99 12.22 12.83 1,271,334 -0.09(-0.68%)
Apr 02, 2020 12.59 13.26 12.54 12.92 1,435,459 +0.10(+0.80%)
Apr 01, 2020 12.68 13.11 12.30 12.81 1,997,190 -0.36(-2.76%)
Mar 31, 2020 12.30 13.30 12.23 13.18 2,594,905 +0.90(+7.30%)
Mar 30, 2020 12.04 12.45 11.60 12.28 1,792,703 +0.39(+3.28%)
Mar 27, 2020 11.73 12.18 11.60 11.89 2,172,397 +0.04(+0.36%)
Mar 26, 2020 11.76 12.16 11.70 11.85 2,178,492 +0.17(+1.45%)
Mar 25, 2020 12.16 12.78 11.50 11.68 1,926,363 -0.50(-4.07%)
Mar 24, 2020 12.03 12.60 11.80 12.18 2,131,168 +0.45(+3.86%)
Mar 23, 2020 12.47 13.17 11.53 11.72 2,678,964 -0.74(-5.96%)
Mar 20, 2020 12.22 13.10 11.82 12.47 3,721,143 +0.29(+2.38%)
Mar 19, 2020 12.14 12.49 11.50 12.18 2,978,669 -0.04(-0.35%)
Mar 18, 2020 11.55 12.91 11.01 12.22 4,940,738 +0.41(+3.48%)
Mar 17, 2020 11.34 12.08 10.26 11.81 4,466,900 +0.40(+3.54%)
Mar 16, 2020 8.672 11.41 8.283 11.40 4,678,946 +1.63(+16.65%)
Mar 13, 2020 8.998 9.785 7.985 9.776 3,868,192 +1.54(+18.74%)
Mar 12, 2020 10.34 10.41 7.355 8.233 10,977,205 -2.40(-22.57%)
Mar 11, 2020 11.25 11.28 10.55 10.63 2,323,079 -0.67(-5.89%)
Mar 10, 2020 10.84 11.50 10.84 11.30 2,443,908 +0.57(+5.28%)
Mar 09, 2020 10.62 11.70 10.54 10.73 2,391,097 -1.10(-9.28%)
Mar 06, 2020 11.33 11.87 11.20 11.83 2,046,537 +0.21(+1.83%)
Mar 05, 2020 11.62 11.82 11.40 11.62 2,011,121 -0.25(-2.09%)
Mar 04, 2020 11.84 11.93 11.45 11.86 2,476,534 +0.16(+1.39%)
Mar 03, 2020 11.40 11.88 11.26 11.70 3,830,189 +0.31(+2.73%)
Mar 02, 2020 10.50 11.43 10.48 11.39 4,820,719 +0.91(+8.72%)
Feb 28, 2020 9.911 10.97 9.840 10.48 6,152,465 +0.37(+3.64%)
Feb 27, 2020 10.87 11.02 10.09 10.11 5,081,286 -1.04(-9.33%)
Feb 26, 2020 9.953 11.32 9.805 11.15 11,196,166 +2.10(+23.24%)
Feb 25, 2020 9.380 9.472 8.991 9.047 2,834,008 -0.22(-2.37%)
Feb 24, 2020 9.550 9.614 9.182 9.267 3,358,541 -0.44(-4.52%)
Feb 21, 2020 9.776 9.989 9.699 9.706 1,934,237 -0.07(-0.72%)
Feb 20, 2020 9.727 9.946 9.727 9.776 2,045,486 +0.11(+1.17%)
Feb 19, 2020 9.840 10.12 9.635 9.663 2,885,638 -0.11(-1.16%)
Feb 18, 2020 9.649 9.833 9.515 9.776 2,130,631 +0.13(+1.40%)
Feb 14, 2020 9.628 9.833 9.564 9.642 1,621,634 -0.01(-0.07%)
Feb 13, 2020 9.869 10.00 9.635 9.649 1,759,521 -0.22(-2.22%)
Feb 12, 2020 10.01 10.18 9.869 9.869 1,720,298 -0.11(-1.13%)
Feb 11, 2020 9.840 10.29 9.805 9.982 2,591,862 +0.19(+1.95%)
Feb 10, 2020 10.21 10.26 9.769 9.791 2,514,118 -0.41(-4.02%)
Feb 07, 2020 10.29 10.43 10.19 10.20 1,665,565 -0.03(-0.28%)
Feb 06, 2020 10.81 11.03 10.14 10.23 2,960,815 -0.57(-5.25%)
Feb 05, 2020 10.54 10.97 10.54 10.80 1,903,901 +0.23(+2.21%)
Feb 04, 2020 10.90 10.92 10.56 10.56 2,469,098 -0.32(-2.93%)
Feb 03, 2020 11.33 11.43 10.86 10.88 2,048,420 -0.49(-4.30%)
Jan 31, 2020 11.42 11.57 11.36 11.37 1,115,650 -0.13(-1.11%)
Jan 30, 2020 11.42 11.50 11.29 11.50 927,003 +0.13(+1.12%)
Jan 29, 2020 11.45 11.49 11.26 11.37 1,139,314 -0.06(-0.56%)
Jan 28, 2020 11.74 11.89 11.41 11.43 2,261,340 -0.27(-2.30%)
Jan 27, 2020 11.50 11.79 11.38 11.70 2,490,805 +0.13(+1.10%)
Jan 24, 2020 11.62 11.62 11.47 11.57 990,496 +0.01(+0.06%)
Jan 23, 2020 11.42 11.57 11.26 11.57 1,528,704 +0.06(+0.49%)
Jan 22, 2020 11.31 11.58 11.29 11.51 1,305,478 +0.16(+1.37%)
Jan 21, 2020 11.17 11.47 11.06 11.36 2,218,091 +0.25(+2.30%)
Jan 17, 2020 10.90 11.25 10.90 11.10 2,712,000 +0.19(+1.75%)
Jan 16, 2020 11.19 11.26 10.89 10.91 3,365,357 -0.28(-2.47%)
Jan 15, 2020 11.47 11.53 10.94 11.19 4,364,404 -0.42(-3.60%)
Jan 14, 2020 11.62 11.63 11.36 11.60 1,457,894 -0.01(-0.12%)
Jan 13, 2020 11.68 11.76 11.60 11.62 1,853,268 -0.06(-0.48%)
Jan 10, 2020 11.57 11.83 11.57 11.67 1,404,380 +0.10(+0.86%)
Jan 09, 2020 11.68 11.75 11.49 11.57 1,964,976 -0.11(-0.97%)
Jan 08, 2020 11.86 11.86 11.62 11.69 2,140,432 -0.18(-1.55%)
Jan 07, 2020 12.25 12.35 11.81 11.87 2,092,471 -0.43(-3.51%)
Jan 06, 2020 12.43 12.57 12.30 12.30 1,858,886 -0.17(-1.36%)
Jan 03, 2020 12.31 12.49 12.23 12.47 1,561,459 +0.11(+0.86%)
Jan 02, 2020 12.74 12.81 12.28 12.37 1,599,639 -0.33(-2.57%)
Dec 31, 2019 12.35 12.75 12.34 12.69 2,110,526 +0.28(+2.22%)
Dec 30, 2019 12.50 12.64 12.28 12.42 2,074,046 -0.15(-1.16%)
Dec 27, 2019 12.40 12.56 12.31 12.56 1,857,799 +0.28(+2.30%)
Dec 26, 2019 12.54 12.60 12.24 12.28 1,655,853 -0.28(-2.25%)
Dec 24, 2019 12.29 12.60 12.27 12.56 874,872 +0.30(+2.47%)
Dec 23, 2019 12.58 12.58 12.20 12.26 1,442,996 -0.10(-0.78%)
Dec 20, 2019 12.20 12.37 12.11 12.36 3,877,316 +0.18(+1.47%)
Dec 19, 2019 11.92 12.18 11.92 12.18 1,419,540 +0.26(+2.14%)
Dec 18, 2019 11.89 12.02 11.63 11.92 1,701,766 +0.06(+0.52%)
Dec 17, 2019 11.85 11.96 11.77 11.86 1,262,122 -0.02(-0.17%)
Dec 16, 2019 11.49 12.00 11.49 11.88 1,456,545 +0.37(+3.17%)
Dec 13, 2019 11.84 11.88 11.50 11.51 1,174,667 -0.32(-2.74%)
Dec 12, 2019 12.16 12.22 11.78 11.84 1,961,018 -0.32(-2.61%)
Dec 11, 2019 12.07 12.19 11.94 12.16 1,456,560 +0.12(+0.97%)
Dec 10, 2019 11.96 12.08 11.86 12.04 1,674,651 +0.10(+0.87%)
Dec 09, 2019 11.96 12.20 11.89 11.93 1,414,242 +0.01(+0.06%)
Dec 06, 2019 11.65 11.93 11.63 11.93 1,439,652 +0.34(+2.92%)
Dec 05, 2019 11.49 11.62 11.47 11.59 1,098,858 +0.14(+1.20%)
Dec 04, 2019 11.40 11.54 11.34 11.45 1,202,114 +0.01(+0.12%)
Dec 03, 2019 11.36 11.48 11.28 11.44 1,227,019 +0.00(+0.00%)
Dec 02, 2019 11.45 11.56 11.30 11.44 1,223,670 +0.02(+0.18%)
Nov 29, 2019 11.38 11.55 11.33 11.42 617,284 +0.05(+0.42%)
Nov 27, 2019 10.93 11.38 10.92 11.37 1,485,920 +0.44(+4.04%)
Nov 26, 2019 11.16 11.16 10.91 10.93 1,308,430 -0.23(-2.10%)
Nov 25, 2019 11.07 11.18 11.02 11.16 1,189,219 +0.10(+0.93%)
Nov 22, 2019 11.10 11.17 10.97 11.06 1,005,842 -0.01(-0.12%)
Nov 21, 2019 11.22 11.26 11.00 11.07 1,241,489 -0.15(-1.35%)
Nov 20, 2019 10.94 11.25 10.86 11.22 1,477,342 +0.23(+2.07%)
Nov 19, 2019 11.30 11.30 10.98 11.00 1,231,528 -0.23(-2.03%)
Nov 18, 2019 11.29 11.37 11.14 11.22 1,494,152 -0.05(-0.43%)
Nov 15, 2019 11.08 11.29 10.94 11.27 1,527,981 +0.20(+1.81%)
Nov 14, 2019 11.21 11.27 11.01 11.07 1,368,981 -0.16(-1.41%)
Nov 13, 2019 11.19 11.24 10.94 11.23 1,969,033 +0.05(+0.43%)
Nov 12, 2019 11.21 11.31 11.00 11.18 2,324,465 -0.05(-0.43%)
Nov 11, 2019 11.74 11.76 11.20 11.23 1,842,520 -0.61(-5.12%)
Nov 08, 2019 11.78 11.97 11.70 11.84 1,270,392 +0.06(+0.53%)
Nov 07, 2019 11.91 12.24 11.71 11.78 2,211,880 -0.11(-0.93%)
Nov 06, 2019 11.93 12.09 11.47 11.89 2,896,713 -0.03(-0.29%)
Nov 05, 2019 11.44 12.27 11.42 11.92 4,128,940 +0.50(+4.41%)
Nov 04, 2019 11.00 11.48 11.00 11.42 2,488,448 +0.40(+3.63%)
Nov 01, 2019 10.58 11.21 9.790 11.02 4,395,829 +0.30(+2.77%)
Oct 31, 2019 10.69 10.75 10.55 10.72 2,503,534 +0.11(+1.04%)
Oct 30, 2019 11.10 11.20 10.56 10.61 2,093,451 -0.25(-2.29%)
Oct 29, 2019 10.62 10.96 10.49 10.86 2,215,352 +0.24(+2.27%)
Oct 28, 2019 10.99 11.02 10.61 10.62 2,270,095 -0.37(-3.39%)
Oct 25, 2019 11.06 11.07 10.91 10.99 1,269,232 -0.07(-0.62%)
Oct 24, 2019 11.45 11.49 10.95 11.06 2,004,296 -0.38(-3.32%)
Oct 23, 2019 11.27 11.45 11.15 11.44 1,832,842 +0.18(+1.59%)
Oct 22, 2019 11.20 11.29 10.84 11.26 1,823,697 +0.12(+1.05%)
Oct 21, 2019 11.24 11.40 11.12 11.14 2,105,974 -0.10(-0.92%)
Oct 18, 2019 11.25 11.32 11.19 11.25 2,032,135 -0.06(-0.55%)
Oct 17, 2019 11.39 11.44 11.26 11.31 1,673,893 -0.06(-0.55%)
Oct 16, 2019 11.38 11.54 11.22 11.37 2,938,404 -0.05(-0.42%)
Oct 15, 2019 11.64 11.64 11.39 11.42 2,918,680 -0.17(-1.49%)
Oct 14, 2019 11.51 11.65 11.34 11.59 1,744,138 +0.09(+0.78%)
Oct 11, 2019 11.43 11.72 11.41 11.50 1,366,843 +0.07(+0.60%)
Oct 10, 2019 11.29 11.54 11.28 11.43 1,573,635 +0.19(+1.65%)
Oct 09, 2019 11.56 11.62 11.18 11.25 3,697,188 -0.37(-3.15%)
Oct 08, 2019 11.91 12.07 11.53 11.61 2,831,746 -0.26(-2.15%)
Oct 07, 2019 12.50 12.50 11.77 11.87 3,596,805 -0.70(-5.60%)
Oct 04, 2019 12.80 12.90 12.27 12.57 1,831,547 -0.28(-2.15%)
Oct 03, 2019 12.83 12.95 12.67 12.84 816,433 +0.05(+0.38%)
Oct 02, 2019 12.93 12.96 12.62 12.80 1,321,021 -0.14(-1.07%)
Oct 01, 2019 12.93 13.03 12.49 12.93 2,162,011 -0.10(-0.79%)
Sep 30, 2019 13.18 13.22 12.93 13.04 1,316,882 -0.19(-1.41%)
Sep 27, 2019 13.42 13.54 13.16 13.22 1,442,553 -0.15(-1.11%)
Sep 26, 2019 13.48 13.53 13.24 13.37 1,447,692 -0.05(-0.35%)
Sep 25, 2019 13.53 13.65 13.31 13.42 1,475,964 -0.04(-0.30%)
Sep 24, 2019 13.30 13.46 13.21 13.46 1,671,559 +0.24(+1.78%)
Sep 23, 2019 13.18 13.43 13.01 13.22 1,056,078 +0.06(+0.46%)
Sep 20, 2019 12.85 13.18 12.80 13.16 1,833,014 +0.39(+3.06%)
Sep 19, 2019 12.88 12.98 12.73 12.77 1,385,495 -0.05(-0.42%)
Sep 18, 2019 13.26 13.37 12.74 12.83 1,841,359 -0.41(-3.10%)
Sep 17, 2019 13.03 13.43 12.96 13.24 1,419,045 -0.09(-0.66%)
Sep 16, 2019 13.39 13.51 13.14 13.33 1,497,868 -0.09(-0.70%)
Sep 13, 2019 13.17 13.51 13.13 13.42 1,407,599 +0.24(+1.84%)
Sep 12, 2019 13.39 13.43 13.02 13.18 1,770,563 -0.13(-1.01%)
Sep 11, 2019 13.02 13.39 12.87 13.31 2,246,967 +0.20(+1.54%)
Sep 10, 2019 12.79 13.24 12.69 13.11 1,913,325 +0.31(+2.42%)
Sep 09, 2019 12.35 12.90 12.33 12.80 2,502,683 +0.38(+3.09%)
Sep 06, 2019 12.04 12.53 12.04 12.42 2,619,802 +0.38(+3.13%)
Sep 05, 2019 11.64 12.10 11.58 12.04 1,615,908 +0.42(+3.59%)
Sep 04, 2019 11.62 11.84 11.54 11.62 1,777,281 +0.01(+0.12%)
Sep 03, 2019 11.43 11.69 11.24 11.61 2,173,137 +0.22(+1.89%)
Aug 30, 2019 12.17 12.28 11.34 11.39 3,482,074 -0.90(-7.28%)
Aug 29, 2019 12.06 12.32 12.01 12.29 1,527,481 +0.29(+2.41%)
Aug 28, 2019 11.95 12.19 11.94 12.00 1,918,433 +0.01(+0.11%)
Aug 27, 2019 12.19 12.47 11.86 11.99 2,263,993 -0.20(-1.66%)
Aug 26, 2019 11.99 12.26 11.95 12.19 2,620,321 +0.26(+2.20%)
Aug 23, 2019 12.11 12.28 11.88 11.93 2,216,824 -0.18(-1.50%)
Aug 22, 2019 12.17 12.18 11.78 12.11 3,525,037 -0.06(-0.50%)
Aug 21, 2019 12.48 12.61 12.05 12.17 2,915,079 -0.38(-3.00%)
Aug 20, 2019 13.26 13.26 12.45 12.54 2,978,017 -0.45(-3.47%)
Aug 19, 2019 12.98 13.08 12.85 13.00 1,033,226 +0.03(+0.26%)
Aug 16, 2019 12.86 13.03 12.78 12.96 879,954 +0.12(+0.94%)
Aug 15, 2019 12.58 12.90 12.56 12.84 1,240,554 +0.30(+2.42%)
Aug 14, 2019 12.66 12.82 12.45 12.54 1,826,554 -0.19(-1.48%)
Aug 13, 2019 12.73 12.93 12.64 12.73 1,236,134 -0.01(-0.11%)
Aug 12, 2019 12.82 12.83 12.56 12.74 1,599,458 -0.11(-0.84%)
Aug 09, 2019 13.17 13.22 12.84 12.85 1,479,814 -0.36(-2.70%)
Aug 08, 2019 13.21 13.37 13.14 13.20 1,472,342 -0.18(-1.36%)
Aug 07, 2019 13.54 13.54 13.09 13.39 2,357,186 -0.05(-0.40%)
Aug 06, 2019 13.28 13.55 13.09 13.44 2,010,279 -0.02(-0.15%)
Aug 05, 2019 13.46 13.84 13.26 13.46 3,096,869 +0.02(+0.15%)
Aug 02, 2019 13.06 13.92 12.82 13.44 7,057,315 +1.39(+11.56%)
Aug 01, 2019 12.45 12.48 12.03 12.05 3,070,114 -0.26(-2.08%)
Jul 31, 2019 12.35 12.52 12.20 12.30 1,715,301 -0.04(-0.33%)
Jul 30, 2019 12.44 12.52 12.26 12.34 1,484,361 -0.05(-0.43%)
Jul 29, 2019 12.33 12.44 12.04 12.40 2,329,673 +0.13(+1.04%)
Jul 26, 2019 12.15 12.40 11.95 12.27 2,015,781 +0.20(+1.67%)
Jul 25, 2019 12.18 12.44 12.05 12.07 2,690,567 -0.13(-1.05%)
Jul 24, 2019 12.26 12.71 12.13 12.19 2,837,904 -0.21(-1.68%)
Jul 23, 2019 12.71 12.77 12.34 12.40 3,493,368 -0.27(-2.12%)
Jul 22, 2019 13.04 13.08 12.61 12.67 2,606,499 -0.30(-2.33%)
Jul 19, 2019 13.57 13.62 12.87 12.98 2,653,681 -0.72(-5.26%)
Jul 18, 2019 13.63 13.73 13.39 13.70 829,234 +0.07(+0.49%)
Jul 17, 2019 13.73 13.73 13.55 13.63 916,670 -0.12(-0.88%)
Jul 16, 2019 13.63 13.94 13.63 13.75 816,346 +0.07(+0.54%)
Jul 15, 2019 13.51 13.79 13.37 13.68 1,180,238 +0.16(+1.20%)
Jul 12, 2019 13.68 13.78 13.50 13.51 979,064 -0.23(-1.66%)
Jul 11, 2019 13.86 13.94 13.59 13.74 1,114,023 -0.16(-1.16%)
Jul 10, 2019 13.94 13.99 13.84 13.90 1,345,940 +0.05(+0.34%)
Jul 09, 2019 14.18 14.24 13.84 13.86 1,128,822 -0.34(-2.37%)
Jul 08, 2019 14.37 14.52 14.11 14.19 737,905 -0.22(-1.54%)
Jul 05, 2019 14.05 14.45 13.98 14.42 1,011,605 +0.42(+2.98%)
Jul 03, 2019 13.96 14.09 13.92 14.00 659,445 +0.07(+0.53%)
Jul 02, 2019 13.84 13.95 13.74 13.92 1,089,229 +0.06(+0.44%)
Jul 01, 2019 13.99 14.20 13.76 13.86 1,315,298 -0.13(-0.96%)
Jun 28, 2019 14.00 14.21 13.97 14.00 1,250,539 +0.01(+0.05%)
Jun 27, 2019 13.65 14.19 13.57 13.99 1,325,090 +0.35(+2.59%)
Jun 26, 2019 14.30 14.59 13.48 13.64 3,413,590 -0.66(-4.60%)
Jun 25, 2019 14.16 14.77 13.97 14.30 2,667,297 +0.18(+1.30%)
Jun 24, 2019 13.87 14.30 13.45 14.11 2,830,251 +0.36(+2.58%)
Jun 21, 2019 14.42 14.54 13.74 13.76 2,976,535 -0.68(-4.69%)
Jun 20, 2019 14.91 15.00 14.43 14.43 1,843,756 -0.50(-3.35%)
Jun 19, 2019 14.92 15.07 14.70 14.93 1,407,734 -0.03(-0.18%)
Jun 18, 2019 15.02 15.05 14.77 14.96 1,067,369 +0.02(+0.13%)
Jun 17, 2019 15.10 15.12 14.62 14.94 1,372,317 -0.16(-1.05%)
Jun 14, 2019 15.13 15.18 14.84 15.10 821,197 -0.01(-0.04%)
Jun 13, 2019 14.97 15.16 14.86 15.10 766,409 +0.13(+0.88%)
Jun 12, 2019 15.32 15.32 14.91 14.97 684,543 -0.13(-0.87%)
Jun 11, 2019 15.01 15.28 15.00 15.10 799,271 +0.07(+0.48%)
Jun 10, 2019 15.30 15.34 14.90 15.03 788,978 -0.23(-1.51%)
Jun 07, 2019 15.29 15.42 15.09 15.26 1,174,159 +0.06(+0.39%)
Jun 06, 2019 15.22 15.31 15.02 15.20 927,618 -0.01(-0.04%)
Jun 05, 2019 15.03 15.29 14.95 15.21 987,051 +0.28(+1.89%)
Jun 04, 2019 14.89 15.00 14.47 14.93 1,751,668 +0.01(+0.09%)
Jun 03, 2019 14.47 14.95 14.41 14.91 1,916,145 +0.48(+3.33%)
May 31, 2019 14.83 14.83 13.87 14.43 3,385,309 -0.44(-2.96%)
May 30, 2019 15.51 15.61 14.43 14.87 2,627,228 -0.65(-4.19%)
May 29, 2019 14.62 15.68 14.53 15.53 5,998,670 +0.92(+6.30%)
May 28, 2019 14.41 14.69 14.27 14.60 1,309,161 +0.18(+1.28%)
May 24, 2019 14.43 14.59 14.34 14.42 647,529 +0.03(+0.23%)
May 23, 2019 14.60 14.67 14.28 14.39 984,873 -0.26(-1.80%)
May 22, 2019 14.60 14.74 14.45 14.65 1,059,418 +0.13(+0.91%)
May 21, 2019 14.51 14.61 14.45 14.52 897,484 +0.03(+0.18%)
May 20, 2019 14.63 14.67 14.45 14.49 970,338 -0.14(-0.94%)
May 17, 2019 14.51 14.92 14.49 14.63 1,309,353 +0.09(+0.59%)
May 16, 2019 14.70 14.85 14.46 14.55 912,610 -0.16(-1.12%)
May 15, 2019 14.62 14.77 14.47 14.71 911,791 +0.15(+1.04%)
May 14, 2019 14.58 14.66 14.45 14.56 1,151,844 -0.07(-0.49%)
May 13, 2019 14.64 14.76 14.37 14.63 1,089,911 -0.14(-0.94%)
May 10, 2019 14.43 14.82 14.34 14.77 1,630,532 +0.35(+2.42%)
May 09, 2019 14.16 14.48 14.05 14.42 1,568,194 +0.22(+1.57%)
May 08, 2019 14.36 14.58 14.05 14.20 2,396,619 -0.16(-1.14%)
May 07, 2019 14.75 14.89 14.27 14.36 3,055,051 -0.34(-2.28%)
May 06, 2019 15.03 15.29 14.64 14.70 4,079,160 -0.24(-1.63%)
May 03, 2019 15.43 15.49 14.64 14.94 7,240,069 -1.47(-8.94%)
May 02, 2019 16.65 16.76 16.12 16.41 1,692,936 -0.38(-2.27%)
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.