Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
20.88
20.96
20.88
20.90
39,456
+0.01(+0.04%)
Apr 29, 2015
21.02
21.07
20.90
20.89
25,876
-0.21(-1.02%)
Apr 28, 2015
21.12
21.17
21.00
21.10
20,429
+0.04(+0.20%)
Apr 27, 2015
21.17
21.23
20.87
21.06
26,271
-0.14(-0.66%)
Apr 24, 2015
21.43
21.48
21.08
21.20
13,536
-0.21(-1.00%)
Apr 23, 2015
21.39
21.43
21.22
21.42
10,191
-0.02(-0.08%)
Apr 22, 2015
21.58
21.58
21.42
21.43
5,712
-0.05(-0.23%)
Apr 21, 2015
21.46
21.71
21.46
21.48
9,304
-0.24(-1.10%)
Apr 20, 2015
21.60
21.72
21.43
21.72
20,174
+0.37(+1.74%)
Apr 17, 2015
21.51
21.51
21.28
21.35
88,983
-0.33(-1.53%)
Apr 16, 2015
21.63
21.72
21.59
21.68
31,864
+0.00(+0.00%)
Apr 15, 2015
21.52
21.72
21.52
21.68
17,024
+0.07(+0.34%)
Apr 14, 2015
21.35
21.61
21.35
21.61
28,230
+0.19(+0.88%)
Apr 13, 2015
21.50
21.55
21.35
21.42
10,037
-0.07(-0.31%)
Apr 10, 2015
21.66
21.66
21.47
21.48
2,747
-0.02(-0.11%)
Apr 09, 2015
21.54
21.55
21.29
21.51
12,969
-0.03(-0.15%)
Apr 08, 2015
21.39
21.60
21.39
21.54
20,331
+0.13(+0.61%)
Apr 07, 2015
21.51
21.62
21.41
21.41
13,177
-0.14(-0.65%)
Apr 06, 2015
21.37
21.71
21.18
21.55
28,710
+0.19(+0.88%)
Apr 02, 2015
21.31
21.36
21.36
21.36
7,197
+0.13(+0.62%)
Apr 01, 2015
21.16
21.29
21.07
21.23
86,265
+0.06(+0.27%)
Mar 31, 2015
21.13
21.19
20.89
21.17
53,135
+0.01(+0.04%)
Mar 30, 2015
21.03
21.22
20.90
21.16
17,623
+0.17(+0.82%)
Mar 27, 2015
20.71
20.99
20.71
20.99
20,075
+0.06(+0.27%)
Mar 26, 2015
20.52
21.11
20.52
20.94
20,632
+0.08(+0.39%)
Mar 25, 2015
21.21
21.21
20.85
20.85
56,771
-0.35(-1.66%)
Mar 24, 2015
20.71
21.27
20.66
21.21
13,763
+0.48(+2.33%)
Mar 23, 2015
20.66
20.78
20.56
20.72
51,316
+0.05(+0.24%)
Mar 20, 2015
20.72
20.72
20.50
20.67
42,628
+0.01(+0.04%)
Mar 19, 2015
20.66
20.73
20.48
20.66
9,962
-0.16(-0.75%)
Mar 18, 2015
20.62
20.83
20.48
20.82
9,265
+0.27(+1.32%)
Mar 17, 2015
20.19
20.62
20.19
20.55
24,260
-0.05(-0.24%)
Mar 16, 2015
20.64
20.64
20.48
20.60
8,982
-0.09(-0.44%)
Mar 13, 2015
21.08
21.08
20.58
20.69
16,502
-0.38(-1.79%)
Mar 12, 2015
20.49
21.07
20.46
21.07
17,980
+0.75(+3.67%)
Mar 11, 2015
20.11
20.44
20.09
20.32
29,304
+0.20(+0.98%)
Mar 10, 2015
20.21
20.48
20.08
20.12
17,142
-0.45(-2.19%)
Mar 09, 2015
20.61
20.62
20.08
20.57
10,326
+0.04(+0.20%)
Mar 06, 2015
20.39
20.80
20.36
20.53
22,643
-0.09(-0.44%)
Mar 05, 2015
20.70
20.83
20.57
20.62
12,533
-0.22(-1.06%)
Mar 04, 2015
20.20
20.94
20.33
20.85
35,614
+0.52(+2.54%)
Mar 03, 2015
20.43
20.45
20.33
20.33
3,863
-0.14(-0.68%)
Mar 02, 2015
20.44
20.71
20.44
20.47
15,129
+0.11(+0.56%)
Feb 27, 2015
20.56
20.74
20.35
20.35
21,311
-0.25(-1.23%)
Feb 26, 2015
20.49
20.74
20.37
20.61
12,295
+0.09(+0.44%)
Feb 25, 2015
20.71
20.76
20.51
20.52
3,695
-0.21(-1.03%)
Feb 24, 2015
20.70
20.95
20.70
20.73
5,257
+0.06(+0.28%)
Feb 23, 2015
20.98
20.98
20.54
20.67
56,438
-0.38(-1.79%)
Feb 20, 2015
20.94
21.25
20.64
21.05
15,727
+0.17(+0.82%)
Feb 19, 2015
20.86
21.05
20.49
20.88
8,332
-0.01(-0.04%)
Feb 18, 2015
20.86
21.01
20.60
20.89
13,593
+0.00(+0.00%)
Feb 17, 2015
20.65
21.02
20.61
20.89
8,082
+0.06(+0.28%)
Feb 13, 2015
20.80
20.83
20.83
20.83
12,931
+0.06(+0.28%)
Feb 12, 2015
20.81
20.84
20.63
20.77
6,586
+0.17(+0.84%)
Feb 11, 2015
21.02
21.02
20.53
20.60
13,793
-0.39(-1.84%)
Feb 10, 2015
21.34
21.34
20.90
20.98
15,567
-0.16(-0.77%)
Feb 09, 2015
20.98
21.52
20.98
21.15
18,871
-0.34(-1.56%)
Feb 06, 2015
21.62
21.68
21.33
21.48
63,461
-0.15(-0.68%)
Feb 05, 2015
21.46
21.76
21.46
21.63
14,539
+0.17(+0.80%)
Feb 04, 2015
21.48
21.68
21.15
21.46
67,574
-0.01(-0.04%)
Feb 03, 2015
21.07
21.60
21.07
21.47
23,289
+0.39(+1.87%)
Feb 02, 2015
20.52
21.19
20.44
21.07
21,502
+0.84(+4.17%)
Jan 30, 2015
21.17
21.34
20.19
20.23
24,397
-1.15(-5.37%)
Jan 29, 2015
20.89
21.38
20.88
21.38
16,571
+0.50(+2.39%)
Jan 28, 2015
21.21
21.21
20.88
20.88
56,456
-0.21(-1.01%)
Jan 27, 2015
21.12
21.26
21.08
21.09
10,609
-0.29(-1.34%)
Jan 26, 2015
21.12
21.39
21.08
21.38
15,489
+0.06(+0.27%)
Jan 23, 2015
21.50
21.53
21.08
21.32
15,094
-0.28(-1.29%)
Jan 22, 2015
21.38
21.60
21.17
21.60
29,021
+0.52(+2.45%)
Jan 21, 2015
21.08
21.29
21.08
21.08
6,971
-0.15(-0.70%)
Jan 20, 2015
21.32
21.44
21.08
21.23
10,526
-0.15(-0.71%)
Jan 16, 2015
21.08
21.48
21.08
21.38
18,805
+0.23(+1.07%)
Jan 15, 2015
21.62
21.71
21.09
21.16
16,868
-0.28(-1.30%)
Jan 14, 2015
21.38
21.69
21.17
21.44
18,842
-0.23(-1.05%)
Jan 13, 2015
21.73
21.88
21.40
21.66
27,806
+0.46(+2.15%)
Jan 12, 2015
21.13
21.31
21.09
21.21
19,677
+0.06(+0.31%)
Jan 09, 2015
21.73
21.73
21.14
21.14
7,646
-0.55(-2.55%)
Jan 08, 2015
21.28
21.72
21.28
21.70
11,899
+0.41(+1.95%)
Jan 07, 2015
21.38
21.54
21.11
21.28
11,357
+0.15(+0.69%)
Jan 06, 2015
21.24
21.29
21.09
21.13
20,452
-0.08(-0.38%)
Jan 05, 2015
21.39
21.39
21.13
21.22
9,525
-0.32(-1.47%)
Jan 02, 2015
21.82
21.82
21.00
21.53
11,119
-0.20(-0.93%)
Dec 31, 2014
21.82
21.74
21.74
21.74
14,029
-0.09(-0.41%)
Dec 30, 2014
21.93
22.01
21.70
21.83
9,378
-0.14(-0.63%)
Dec 29, 2014
21.87
22.14
21.87
21.96
19,338
+0.07(+0.33%)
Dec 26, 2014
21.84
22.06
21.82
21.89
7,891
+0.14(+0.63%)
Dec 24, 2014
22.04
21.75
21.75
21.75
8,491
-0.04(-0.19%)
Dec 23, 2014
21.82
21.99
21.75
21.79
29,888
-0.01(-0.04%)
Dec 22, 2014
21.74
21.89
21.35
21.80
29,014
+0.28(+1.28%)
Dec 19, 2014
21.83
22.29
21.51
21.52
75,668
-0.41(-1.85%)
Dec 18, 2014
21.33
21.98
21.13
21.93
46,851
+0.63(+2.94%)
Dec 17, 2014
20.48
21.33
20.36
21.31
36,506
+0.83(+4.05%)
Dec 16, 2014
20.43
20.63
20.43
20.48
25,901
+0.07(+0.36%)
Dec 15, 2014
20.63
20.74
20.37
20.40
44,217
-0.20(-0.95%)
Dec 12, 2014
20.63
20.93
20.56
20.60
11,234
-0.24(-1.17%)
Dec 11, 2014
20.85
21.13
20.71
20.84
13,916
+0.15(+0.71%)
Dec 10, 2014
20.95
21.21
20.70
20.70
12,901
-0.61(-2.86%)
Dec 09, 2014
20.92
21.31
20.87
21.31
20,707
+0.30(+1.43%)
Dec 08, 2014
21.29
21.33
21.00
21.00
15,938
-0.24(-1.15%)
Dec 05, 2014
21.06
21.31
21.06
21.25
13,976
+0.15(+0.73%)
Dec 04, 2014
21.61
21.61
20.97
21.09
11,126
-0.19(-0.88%)
Dec 03, 2014
21.19
21.29
21.09
21.28
18,239
+0.28(+1.32%)
Dec 02, 2014
20.62
21.02
20.62
21.00
12,893
+0.54(+2.66%)
Dec 01, 2014
20.74
20.83
20.38
20.46
11,554
-0.25(-1.22%)
Nov 28, 2014
21.26
21.26
20.62
20.71
12,286
-0.40(-1.89%)
Nov 26, 2014
21.13
21.11
21.11
21.11
12,060
-0.20(-0.95%)
Nov 25, 2014
21.22
21.35
20.90
21.31
9,685
+0.05(+0.23%)
Nov 24, 2014
20.90
21.61
20.90
21.26
12,845
+0.34(+1.63%)
Nov 21, 2014
21.41
21.41
20.79
20.92
12,845
-0.15(-0.73%)
Nov 20, 2014
20.55
21.29
20.42
21.08
12,603
+0.50(+2.45%)
Nov 19, 2014
21.37
21.37
20.51
20.57
10,870
-0.81(-3.80%)
Nov 18, 2014
21.36
21.51
21.33
21.39
13,004
+0.04(+0.19%)
Nov 17, 2014
21.48
21.65
21.35
21.35
17,305
-0.22(-1.02%)
Nov 14, 2014
21.61
21.65
21.47
21.57
13,509
+0.07(+0.34%)
Nov 13, 2014
21.52
21.53
21.26
21.49
8,202
+0.07(+0.30%)
Nov 12, 2014
21.37
21.52
21.23
21.43
20,206
+0.02(+0.08%)
Nov 11, 2014
21.20
21.45
21.20
21.41
24,740
-0.03(-0.15%)
Nov 10, 2014
21.07
21.45
21.07
21.44
24,834
+0.03(+0.15%)
Nov 07, 2014
21.24
21.45
21.20
21.41
9,426
-0.03(-0.15%)
Nov 06, 2014
21.39
21.44
21.05
21.44
17,169
+0.10(+0.46%)
Nov 05, 2014
21.55
21.65
20.80
21.35
24,058
+0.04(+0.19%)
Nov 04, 2014
21.26
21.45
21.25
21.31
18,780
-0.11(-0.53%)
Nov 03, 2014
21.47
21.72
21.17
21.42
39,476
+0.08(+0.38%)
Oct 31, 2014
21.41
21.41
20.97
21.34
45,463
+0.16(+0.77%)
Oct 30, 2014
21.14
21.32
20.79
21.18
31,527
-0.11(-0.53%)
Oct 29, 2014
20.99
21.32
20.91
21.29
30,338
+0.24(+1.16%)
Oct 28, 2014
20.31
21.05
20.31
21.05
50,046
+0.85(+4.18%)
Oct 27, 2014
19.57
20.31
19.50
20.20
12,103
+0.70(+3.58%)
Oct 24, 2014
19.49
19.62
19.32
19.50
37,291
+0.01(+0.04%)
Oct 23, 2014
19.53
19.69
19.28
19.49
24,198
+0.28(+1.44%)
Oct 22, 2014
19.49
19.62
19.14
19.22
18,808
-0.28(-1.42%)
Oct 21, 2014
19.53
19.76
19.32
19.49
18,377
+0.00(+0.00%)
Oct 20, 2014
19.36
19.69
19.20
19.49
26,134
-0.02(-0.08%)
Oct 17, 2014
20.06
20.24
19.31
19.51
20,840
-0.24(-1.23%)
Oct 16, 2014
19.51
19.92
19.51
19.75
20,760
-0.03(-0.16%)
Oct 15, 2014
19.80
19.90
19.26
19.79
36,632
+0.16(+0.83%)
Oct 14, 2014
19.39
19.70
19.29
19.62
49,726
+0.31(+1.63%)
Oct 13, 2014
19.16
19.65
19.12
19.31
40,280
+0.30(+1.57%)
Oct 10, 2014
19.08
19.60
19.00
19.01
20,279
-0.19(-0.96%)
Oct 09, 2014
19.49
19.68
18.93
19.20
21,221
-0.49(-2.49%)
Oct 08, 2014
19.05
19.83
19.05
19.69
35,137
+0.68(+3.56%)
Oct 07, 2014
19.29
19.78
18.98
19.01
43,220
-0.35(-1.79%)
Oct 06, 2014
19.32
19.61
19.05
19.36
29,475
+0.09(+0.46%)
Oct 03, 2014
19.43
19.65
19.19
19.27
17,828
+0.07(+0.38%)
Oct 02, 2014
18.81
19.71
18.81
19.20
11,505
+0.43(+2.32%)
Oct 01, 2014
18.94
19.08
18.68
18.76
54,168
-0.27(-1.44%)
Sep 30, 2014
19.33
19.37
19.04
19.04
45,728
-0.27(-1.38%)
Sep 29, 2014
19.62
19.65
19.20
19.30
11,876
-0.43(-2.20%)
Sep 26, 2014
19.29
19.93
19.23
19.74
42,661
+0.47(+2.47%)
Sep 25, 2014
19.45
19.66
19.24
19.26
35,155
-0.17(-0.87%)
Sep 24, 2014
19.42
19.49
19.41
19.43
22,413
+0.11(+0.58%)
Sep 23, 2014
19.30
19.42
19.30
19.32
31,210
+0.01(+0.04%)
Sep 22, 2014
19.48
19.76
19.21
19.31
25,850
-0.33(-1.68%)
Sep 19, 2014
20.25
20.32
19.50
19.64
46,522
-0.55(-2.71%)
Sep 18, 2014
20.07
20.37
20.07
20.19
68,970
+0.24(+1.21%)
Sep 17, 2014
20.33
20.33
19.95
19.95
8,659
-0.34(-1.67%)
Sep 16, 2014
20.22
20.36
20.14
20.28
28,256
+0.15(+0.76%)
Sep 15, 2014
20.08
20.25
19.94
20.13
24,047
+0.01(+0.04%)
Sep 12, 2014
20.32
20.37
19.95
20.12
26,556
-0.14(-0.68%)
Sep 11, 2014
20.21
20.32
20.13
20.26
9,750
-0.13(-0.63%)
Sep 10, 2014
20.09
20.39
20.05
20.39
21,663
+0.27(+1.36%)
Sep 09, 2014
20.18
20.26
20.06
20.11
15,391
-0.22(-1.07%)
Sep 08, 2014
20.15
20.38
20.15
20.33
5,446
+0.11(+0.56%)
Sep 05, 2014
20.12
20.29
20.04
20.22
12,459
+0.15(+0.76%)
Sep 04, 2014
20.06
20.06
20.04
20.07
12,064
-0.01(-0.04%)
Sep 03, 2014
20.12
20.37
20.04
20.07
16,230
-0.05(-0.24%)
Sep 02, 2014
19.99
20.29
19.97
20.12
16,717
+0.11(+0.56%)
Aug 29, 2014
19.93
20.01
20.01
20.01
26,090
+0.08(+0.40%)
Aug 28, 2014
19.92
20.07
19.88
19.93
16,789
+0.02(+0.12%)
Aug 27, 2014
19.95
20.11
19.85
19.91
14,262
-0.10(-0.52%)
Aug 26, 2014
19.92
20.06
19.75
20.01
19,148
+0.06(+0.28%)
Aug 25, 2014
19.88
20.01
19.73
19.95
54,687
+0.06(+0.32%)
Aug 22, 2014
19.93
19.97
19.81
19.89
12,992
+0.00(+0.00%)
Aug 21, 2014
19.86
19.97
19.78
19.89
10,829
-0.23(-1.16%)
Aug 20, 2014
20.42
20.42
20.12
20.12
10,050
-0.30(-1.46%)
Aug 19, 2014
20.28
20.48
20.11
20.42
27,638
+0.10(+0.48%)
Aug 18, 2014
20.03
20.20
20.03
20.32
27,540
+0.39(+1.94%)
Aug 15, 2014
19.86
20.07
19.82
19.94
48,961
+0.26(+1.31%)
Aug 14, 2014
19.62
19.74
19.58
19.68
4,452
+0.12(+0.62%)
Aug 13, 2014
19.39
19.66
19.39
19.56
13,303
+0.22(+1.12%)
Aug 12, 2014
19.22
19.37
19.20
19.34
12,668
+0.03(+0.17%)
Aug 11, 2014
19.25
19.32
18.89
19.31
10,498
+0.19(+0.97%)
Aug 08, 2014
19.08
19.19
19.04
19.12
14,914
+0.06(+0.30%)
Aug 07, 2014
18.92
19.29
18.83
19.07
24,646
+0.16(+0.85%)
Aug 06, 2014
18.74
19.04
18.74
18.91
12,507
+0.15(+0.82%)
Aug 05, 2014
18.79
19.00
18.74
18.75
14,615
-0.16(-0.85%)
Aug 04, 2014
18.94
19.03
18.74
18.92
17,655
+0.13(+0.69%)
Aug 01, 2014
19.32
19.32
18.75
18.79
26,086
-0.45(-2.34%)
Jul 31, 2014
19.13
19.32
19.13
19.24
30,854
-0.11(-0.58%)
Jul 30, 2014
19.32
19.36
19.05
19.35
54,137
+0.06(+0.29%)
Jul 29, 2014
19.16
19.44
19.14
19.29
26,148
+0.22(+1.14%)
Jul 28, 2014
18.68
19.13
18.68
19.08
41,597
+0.54(+2.91%)
Jul 25, 2014
18.76
18.85
18.54
18.54
27,177
-0.38(-2.00%)
Jul 24, 2014
18.85
19.11
18.80
18.92
28,007
-0.02(-0.09%)
Jul 23, 2014
19.03
19.12
18.83
18.93
11,376
-0.01(-0.04%)
Jul 22, 2014
18.92
19.16
18.83
18.94
21,252
+0.10(+0.51%)
Jul 21, 2014
18.95
18.95
18.79
18.84
9,593
-0.25(-1.31%)
Jul 18, 2014
18.51
19.12
18.38
19.09
51,545
+0.53(+2.86%)
Jul 17, 2014
18.61
18.79
18.55
18.56
26,866
-0.23(-1.24%)
Jul 16, 2014
19.04
19.16
18.79
18.79
13,764
-0.13(-0.68%)
Jul 15, 2014
18.96
19.02
18.88
18.92
27,243
+0.02(+0.09%)
Jul 14, 2014
18.89
19.01
18.89
18.91
21,976
+0.05(+0.25%)
Jul 11, 2014
18.84
18.97
18.80
18.86
11,731
+0.02(+0.13%)
Jul 10, 2014
18.71
18.98
18.71
18.84
31,193
-0.17(-0.88%)
Jul 09, 2014
19.04
19.13
18.92
19.00
10,217
+0.02(+0.13%)
Jul 08, 2014
19.06
19.13
18.84
18.98
24,817
-0.19(-1.00%)
Jul 07, 2014
19.32
19.33
19.17
19.17
18,646
-0.28(-1.43%)
Jul 03, 2014
19.34
19.45
19.45
19.45
18,943
+0.08(+0.41%)
Jul 02, 2014
19.45
19.49
19.37
19.37
13,135
-0.14(-0.69%)
Jul 01, 2014
19.17
19.53
19.17
19.50
53,259
+0.38(+2.00%)
Jun 30, 2014
19.36
19.49
19.03
19.12
26,295
-0.30(-1.52%)
Jun 27, 2014
19.23
19.53
19.10
19.42
92,010
+0.00(+0.00%)
Jun 26, 2014
19.35
19.45
19.01
19.42
17,388
+0.04(+0.21%)
Jun 25, 2014
19.11
19.47
19.11
19.38
9,425
+0.14(+0.75%)
Jun 24, 2014
19.48
19.49
19.15
19.23
23,269
-0.12(-0.62%)
Jun 23, 2014
19.22
19.45
19.22
19.35
8,586
-0.08(-0.41%)
Jun 20, 2014
19.28
19.45
18.97
19.43
89,759
+0.30(+1.56%)
Jun 19, 2014
19.39
19.44
18.92
19.13
27,561
-0.25(-1.30%)
Jun 18, 2014
19.46
19.47
19.31
19.39
7,448
+0.00(+0.00%)
Jun 17, 2014
19.45
19.76
19.29
19.39
39,499
-0.13(-0.65%)
Jun 16, 2014
19.15
19.62
19.14
19.51
14,196
+0.26(+1.32%)
Jun 13, 2014
19.50
19.53
19.21
19.26
15,146
-0.10(-0.54%)
Jun 12, 2014
19.48
19.59
19.19
19.36
12,126
-0.22(-1.14%)
Jun 11, 2014
19.86
19.86
19.26
19.58
21,992
-0.29(-1.44%)
Jun 10, 2014
19.89
19.89
19.66
19.87
9,560
+0.05(+0.24%)
Jun 06, 2014
19.47
19.86
19.47
19.82
28,523
+0.51(+2.64%)
Jun 05, 2014
19.43
19.43
19.01
19.31
33,150
+0.37(+1.98%)
Jun 04, 2014
18.72
19.04
18.72
18.94
32,492
+0.11(+0.59%)
Jun 03, 2014
19.24
19.28
18.74
18.83
113,834
-0.33(-1.75%)
Jun 02, 2014
19.75
19.75
19.03
19.16
31,879
-0.45(-2.32%)
May 30, 2014
19.52
19.82
19.13
19.62
28,321
+0.18(+0.94%)
May 29, 2014
19.64
19.73
19.42
19.43
5,187
-0.01(-0.04%)
May 28, 2014
19.64
19.64
19.19
19.44
19,009
-0.12(-0.61%)
May 27, 2014
19.50
19.93
19.27
19.56
17,237
+0.31(+1.61%)
May 23, 2014
19.08
19.25
19.25
19.25
12,796
+0.19(+1.00%)
May 22, 2014
18.99
19.10
18.95
19.06
2,091
+0.14(+0.76%)
May 21, 2014
18.93
19.29
18.80
18.92
24,030
-0.07(-0.38%)
May 20, 2014
19.25
19.28
18.81
18.99
43,899
-0.35(-1.81%)
May 19, 2014
19.07
19.46
18.89
19.34
12,159
+0.22(+1.13%)
May 16, 2014
18.52
19.17
18.52
19.12
25,927
+0.57(+3.05%)
May 15, 2014
18.59
18.69
18.53
18.56
24,502
-0.07(-0.38%)
May 14, 2014
19.15
19.28
18.62
18.63
36,749
-0.59(-3.07%)
May 13, 2014
19.51
19.51
19.14
19.22
11,459
-0.33(-1.67%)
May 12, 2014
18.84
19.85
18.82
19.54
21,259
+0.57(+3.03%)
May 09, 2014
18.74
19.03
18.60
18.97
70,054
+0.21(+1.10%)
May 08, 2014
18.85
19.01
18.74
18.76
20,756
-0.16(-0.84%)
May 07, 2014
18.94
19.00
18.85
18.92
28,460
-0.05(-0.25%)
May 06, 2014
19.13
19.13
18.86
18.97
42,136
-0.20(-1.04%)
May 05, 2014
19.17
19.36
19.07
19.17
24,311
-0.21(-1.07%)
May 02, 2014
19.39
19.47
19.21
19.38
26,734
-0.02(-0.08%)
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
.