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 29, 2016
25.79
26.27
25.56
26.01
53,144
+0.03(+0.10%)
Apr 28, 2016
26.57
26.57
25.81
25.98
32,226
-0.48(-1.81%)
Apr 27, 2016
26.48
26.57
26.39
26.46
63,281
-0.14(-0.51%)
Apr 26, 2016
26.21
26.83
25.98
26.60
66,443
+0.52(+2.00%)
Apr 25, 2016
26.45
26.45
25.91
26.08
29,266
-0.38(-1.42%)
Apr 22, 2016
25.81
26.51
25.81
26.45
29,411
+0.58(+2.25%)
Apr 21, 2016
26.06
26.11
25.78
25.87
43,188
-0.18(-0.69%)
Apr 20, 2016
25.62
26.20
25.62
26.05
33,381
+0.28(+1.09%)
Apr 19, 2016
25.66
25.98
25.57
25.77
25,055
+0.12(+0.47%)
Apr 18, 2016
25.91
25.91
25.57
25.65
43,941
-0.35(-1.35%)
Apr 15, 2016
26.23
26.41
25.12
26.00
31,244
-0.29(-1.10%)
Apr 14, 2016
26.48
26.69
26.19
26.29
44,581
-0.20(-0.77%)
Apr 13, 2016
25.59
26.61
25.59
26.49
44,575
+0.99(+3.89%)
Apr 12, 2016
25.19
25.67
25.15
25.50
23,337
+0.36(+1.42%)
Apr 11, 2016
24.74
25.37
24.74
25.14
60,072
+0.43(+1.75%)
Apr 08, 2016
24.96
25.28
24.63
24.71
34,277
-0.15(-0.61%)
Apr 07, 2016
25.20
25.52
24.76
24.86
30,821
-0.56(-2.20%)
Apr 06, 2016
25.70
25.72
25.25
25.42
28,367
-0.13(-0.50%)
Apr 05, 2016
25.59
25.72
25.42
25.55
59,455
-0.16(-0.63%)
Apr 04, 2016
25.89
25.93
25.54
25.71
32,796
-0.08(-0.30%)
Apr 01, 2016
25.75
25.85
25.54
25.79
16,199
-0.05(-0.20%)
Mar 31, 2016
25.87
26.04
25.74
25.84
44,162
-0.04(-0.16%)
Mar 30, 2016
25.64
25.92
25.48
25.88
37,897
+0.25(+0.99%)
Mar 29, 2016
25.11
25.88
25.11
25.63
98,378
+0.39(+1.55%)
Mar 28, 2016
25.11
25.36
25.06
25.24
20,031
+0.08(+0.34%)
Mar 24, 2016
24.93
25.15
25.15
25.15
27,828
+0.14(+0.54%)
Mar 23, 2016
24.82
25.15
24.82
25.02
35,657
+0.08(+0.34%)
Mar 22, 2016
25.02
25.11
24.75
24.93
60,889
-0.09(-0.37%)
Mar 21, 2016
24.78
25.03
23.75
25.03
32,625
+0.22(+0.89%)
Mar 18, 2016
24.54
24.88
24.47
24.81
89,794
+0.44(+1.81%)
Mar 17, 2016
24.27
24.41
24.00
24.36
66,523
-0.03(-0.14%)
Mar 16, 2016
24.55
24.75
24.08
24.40
34,297
-0.21(-0.86%)
Mar 15, 2016
24.89
25.10
24.54
24.61
37,093
-0.31(-1.26%)
Mar 14, 2016
24.84
24.99
24.69
24.92
23,631
-0.08(-0.31%)
Mar 11, 2016
24.61
25.10
24.61
25.00
69,953
+0.64(+2.61%)
Mar 10, 2016
24.64
24.64
23.91
24.36
35,127
-0.07(-0.28%)
Mar 09, 2016
24.42
24.44
24.25
24.43
43,919
+0.05(+0.21%)
Mar 08, 2016
24.25
24.62
24.25
24.38
43,828
+0.00(+0.00%)
Mar 07, 2016
24.35
24.67
24.21
24.38
38,305
+0.03(+0.14%)
Mar 04, 2016
24.69
24.80
24.08
24.35
74,560
-0.32(-1.31%)
Mar 03, 2016
24.19
24.84
24.10
24.67
66,809
+0.42(+1.75%)
Mar 02, 2016
24.14
24.32
24.13
24.25
56,858
+0.00(+0.00%)
Mar 01, 2016
24.12
24.52
23.96
24.25
47,524
+0.15(+0.63%)
Feb 29, 2016
24.17
24.35
23.99
24.09
83,595
-0.14(-0.56%)
Feb 26, 2016
24.26
24.62
24.15
24.23
56,124
-0.06(-0.24%)
Feb 25, 2016
24.18
24.37
24.07
24.29
43,315
+0.16(+0.67%)
Feb 24, 2016
23.92
24.19
23.86
24.13
28,610
+0.01(+0.04%)
Feb 23, 2016
24.28
24.58
24.11
24.12
24,558
-0.31(-1.28%)
Feb 22, 2016
24.83
25.20
24.31
24.43
72,613
-0.23(-0.93%)
Feb 19, 2016
24.48
24.86
24.48
24.66
68,334
+0.17(+0.69%)
Feb 18, 2016
24.51
24.78
24.42
24.49
41,708
-0.03(-0.14%)
Feb 17, 2016
24.61
24.70
24.30
24.53
111,210
-0.04(-0.17%)
Feb 16, 2016
24.40
24.64
24.25
24.57
43,188
+0.38(+1.58%)
Feb 12, 2016
23.76
24.19
24.19
24.19
34,785
+0.64(+2.70%)
Feb 11, 2016
23.24
23.66
23.24
23.55
30,556
-0.11(-0.47%)
Feb 10, 2016
23.94
24.09
23.53
23.66
52,580
-0.17(-0.71%)
Feb 09, 2016
23.79
23.87
23.46
23.83
56,164
+0.21(+0.90%)
Feb 08, 2016
23.32
23.83
22.96
23.62
86,440
+0.31(+1.31%)
Feb 05, 2016
23.58
23.58
23.27
23.31
71,847
-0.26(-1.12%)
Feb 04, 2016
23.59
23.73
23.23
23.58
71,689
-0.04(-0.18%)
Feb 03, 2016
23.78
24.11
23.02
23.62
34,977
+0.04(+0.18%)
Feb 02, 2016
23.90
23.90
23.18
23.58
40,513
-0.46(-1.91%)
Feb 01, 2016
24.69
24.71
23.97
24.03
45,066
-0.65(-2.65%)
Jan 29, 2016
23.84
24.70
23.75
24.69
104,399
+1.20(+5.09%)
Jan 28, 2016
23.13
23.64
23.13
23.49
26,991
+0.56(+2.44%)
Jan 27, 2016
22.85
23.08
22.73
22.93
45,359
+0.06(+0.26%)
Jan 26, 2016
22.69
22.91
22.69
22.87
43,055
+0.34(+1.51%)
Jan 25, 2016
22.75
22.90
22.33
22.53
67,989
-0.32(-1.41%)
Jan 22, 2016
22.83
22.96
22.35
22.85
48,852
+0.15(+0.67%)
Jan 21, 2016
23.67
23.67
22.58
22.70
40,652
-0.42(-1.80%)
Jan 20, 2016
22.81
23.34
22.24
23.12
68,151
+0.14(+0.63%)
Jan 19, 2016
23.07
23.12
22.57
22.97
69,206
+0.12(+0.51%)
Jan 15, 2016
22.91
22.86
22.86
22.86
66,237
-0.61(-2.58%)
Jan 14, 2016
23.50
23.95
22.94
23.46
37,241
+0.12(+0.50%)
Jan 13, 2016
24.50
24.50
23.15
23.34
54,860
-1.12(-4.57%)
Jan 12, 2016
24.90
24.91
24.27
24.46
43,857
-0.29(-1.16%)
Jan 11, 2016
24.51
24.86
23.61
24.75
26,206
+0.35(+1.45%)
Jan 08, 2016
25.00
25.00
24.33
24.39
32,907
-0.49(-1.96%)
Jan 07, 2016
24.85
25.03
24.57
24.88
26,618
-0.34(-1.37%)
Jan 06, 2016
24.61
25.55
24.61
25.23
73,953
+0.42(+1.70%)
Jan 05, 2016
25.46
25.46
24.64
24.81
40,155
+0.01(+0.03%)
Jan 04, 2016
25.21
25.21
24.32
24.80
75,939
-0.79(-3.09%)
Dec 31, 2015
25.95
25.59
25.59
25.59
42,335
-0.30(-1.17%)
Dec 30, 2015
26.07
26.19
25.87
25.89
26,795
-0.36(-1.38%)
Dec 29, 2015
26.19
26.46
26.12
26.25
28,791
+0.18(+0.71%)
Dec 28, 2015
26.30
26.30
25.82
26.07
24,628
-0.19(-0.74%)
Dec 24, 2015
26.30
26.26
26.26
26.26
10,345
+0.05(+0.19%)
Dec 23, 2015
26.30
26.35
26.01
26.21
46,021
-0.24(-0.89%)
Dec 22, 2015
26.55
26.55
26.03
26.45
43,141
+0.00(+0.00%)
Dec 21, 2015
26.36
26.61
25.93
26.45
71,926
+0.18(+0.70%)
Dec 18, 2015
25.87
26.45
25.70
26.26
116,344
+0.23(+0.87%)
Dec 17, 2015
25.97
26.75
25.56
26.03
401,117
+0.01(+0.03%)
Dec 16, 2015
26.08
26.15
25.62
26.03
130,004
+0.08(+0.29%)
Dec 15, 2015
25.08
26.01
24.94
25.95
29,592
+0.96(+3.84%)
Dec 14, 2015
25.05
25.08
24.71
24.99
84,992
+0.08(+0.34%)
Dec 11, 2015
24.52
25.53
24.52
24.91
55,424
-0.04(-0.17%)
Dec 10, 2015
24.94
25.71
24.62
24.95
30,918
+0.06(+0.24%)
Dec 09, 2015
25.41
25.42
24.76
24.89
25,820
-0.61(-2.37%)
Dec 08, 2015
25.61
25.87
25.45
25.50
19,371
-0.13(-0.49%)
Dec 07, 2015
26.01
26.07
25.55
25.62
29,675
-0.50(-1.93%)
Dec 04, 2015
25.78
26.44
25.78
26.13
77,196
+0.31(+1.21%)
Dec 03, 2015
26.39
26.45
25.77
25.82
39,032
-0.53(-2.01%)
Dec 02, 2015
26.68
26.72
26.28
26.35
13,865
-0.39(-1.45%)
Dec 01, 2015
26.91
26.91
26.70
26.73
27,358
-0.08(-0.28%)
Nov 30, 2015
26.78
26.97
26.74
26.81
123,188
+0.03(+0.13%)
Nov 27, 2015
26.88
26.88
26.73
26.77
17,755
-0.01(-0.03%)
Nov 25, 2015
26.74
26.78
26.78
26.78
24,854
+0.00(+0.00%)
Nov 24, 2015
26.65
26.78
26.46
26.78
15,579
+0.06(+0.22%)
Nov 23, 2015
26.73
26.89
26.57
26.72
23,114
-0.10(-0.38%)
Nov 20, 2015
26.82
27.25
26.70
26.82
105,754
-0.13(-0.47%)
Nov 19, 2015
26.79
27.04
26.79
26.95
43,992
+0.07(+0.25%)
Nov 18, 2015
26.66
27.02
26.46
26.88
45,422
+0.26(+0.98%)
Nov 17, 2015
26.69
26.93
26.49
26.62
22,586
+0.01(+0.03%)
Nov 16, 2015
26.15
26.61
26.11
26.61
47,445
+0.42(+1.61%)
Nov 13, 2015
25.92
26.40
25.89
26.19
37,354
+0.12(+0.45%)
Nov 12, 2015
26.07
26.19
25.82
26.08
35,668
+0.00(+0.00%)
Nov 11, 2015
26.08
26.70
26.07
26.08
53,480
-0.29(-1.08%)
Nov 10, 2015
26.07
26.70
26.03
26.36
43,052
+0.31(+1.19%)
Nov 09, 2015
26.07
26.22
25.77
26.05
30,897
+0.21(+0.81%)
Nov 06, 2015
25.38
25.84
25.38
25.84
101,521
+0.61(+2.43%)
Nov 05, 2015
25.30
25.40
25.20
25.23
36,857
-0.13(-0.53%)
Nov 04, 2015
25.29
25.40
25.23
25.36
42,996
+0.13(+0.50%)
Nov 03, 2015
24.98
25.28
24.98
25.24
30,650
+0.18(+0.70%)
Nov 02, 2015
24.34
25.08
24.34
25.06
25,521
+0.92(+3.80%)
Oct 30, 2015
25.34
25.34
23.89
24.14
65,868
-1.08(-4.30%)
Oct 29, 2015
25.36
25.37
25.11
25.23
63,015
-0.08(-0.33%)
Oct 28, 2015
24.58
25.54
24.58
25.31
144,192
+1.01(+4.15%)
Oct 27, 2015
24.10
24.40
24.10
24.30
64,306
+0.11(+0.45%)
Oct 26, 2015
24.50
24.71
23.59
24.19
23,581
-0.34(-1.40%)
Oct 23, 2015
24.35
24.76
24.27
24.54
22,832
+0.18(+0.72%)
Oct 22, 2015
23.71
24.38
23.71
24.36
35,546
+0.69(+2.91%)
Oct 21, 2015
23.49
23.75
23.49
23.67
51,353
+0.08(+0.32%)
Oct 20, 2015
23.43
23.74
23.39
23.60
20,299
+0.09(+0.39%)
Oct 19, 2015
23.17
23.50
23.16
23.50
25,495
+0.17(+0.72%)
Oct 16, 2015
23.30
23.41
22.80
23.34
25,647
+0.15(+0.65%)
Oct 15, 2015
22.83
23.18
22.26
23.18
32,193
+0.44(+1.94%)
Oct 14, 2015
22.91
23.27
22.73
22.74
22,188
-0.45(-1.94%)
Oct 13, 2015
23.22
23.34
23.18
23.19
21,821
-0.13(-0.54%)
Oct 12, 2015
23.13
23.35
22.97
23.32
22,568
+0.19(+0.83%)
Oct 09, 2015
22.79
23.17
22.66
23.13
30,133
+0.28(+1.20%)
Oct 08, 2015
22.09
22.96
22.00
22.85
29,062
+0.63(+2.81%)
Oct 07, 2015
22.32
22.32
22.00
22.22
50,490
+0.13(+0.57%)
Oct 06, 2015
22.29
22.56
21.88
22.10
74,694
+0.06(+0.26%)
Oct 05, 2015
21.98
22.32
21.92
22.04
33,036
+0.12(+0.53%)
Oct 02, 2015
21.76
21.93
21.47
21.92
80,599
+0.03(+0.11%)
Oct 01, 2015
22.30
22.30
21.77
21.90
31,326
-0.38(-1.68%)
Sep 30, 2015
22.30
22.30
22.02
22.27
54,166
+0.10(+0.45%)
Sep 29, 2015
22.20
22.27
21.95
22.17
18,991
+0.03(+0.11%)
Sep 28, 2015
22.37
22.47
21.90
22.15
37,978
-0.29(-1.30%)
Sep 25, 2015
22.71
22.76
22.38
22.44
49,320
-0.12(-0.52%)
Sep 24, 2015
22.27
22.81
22.22
22.56
68,141
+0.16(+0.71%)
Sep 23, 2015
22.49
22.52
22.18
22.40
53,772
+0.08(+0.34%)
Sep 22, 2015
22.02
22.37
21.96
22.32
28,322
-0.04(-0.19%)
Sep 21, 2015
21.87
22.38
21.87
22.37
19,021
+0.53(+2.41%)
Sep 18, 2015
21.58
21.87
21.44
21.84
179,270
-0.11(-0.49%)
Sep 17, 2015
22.20
22.52
21.88
21.95
40,869
-0.31(-1.39%)
Sep 16, 2015
22.83
22.87
22.23
22.26
34,150
-0.49(-2.16%)
Sep 15, 2015
22.49
22.95
22.49
22.75
18,792
+0.35(+1.56%)
Sep 14, 2015
22.41
22.68
22.27
22.40
20,924
-0.08(-0.37%)
Sep 11, 2015
22.28
22.51
22.11
22.48
14,023
+0.00(+0.00%)
Sep 10, 2015
22.26
22.63
22.25
22.48
10,898
+0.30(+1.35%)
Sep 09, 2015
22.64
22.64
22.13
22.18
27,897
-0.18(-0.82%)
Sep 08, 2015
21.87
22.51
21.74
22.37
39,232
+0.72(+3.31%)
Sep 04, 2015
21.47
21.65
21.65
21.65
27,819
+0.09(+0.43%)
Sep 03, 2015
21.89
22.09
21.50
21.56
21,366
-0.49(-2.23%)
Sep 02, 2015
22.02
22.05
21.80
22.05
16,084
+0.27(+1.23%)
Sep 01, 2015
21.75
21.99
21.67
21.78
40,285
-0.20(-0.91%)
Aug 31, 2015
21.88
22.02
21.60
21.98
51,295
+0.13(+0.57%)
Aug 28, 2015
21.75
22.02
21.73
21.86
29,084
-0.03(-0.15%)
Aug 27, 2015
22.25
22.25
21.72
21.89
24,780
-0.31(-1.39%)
Aug 26, 2015
22.48
22.48
21.62
22.20
32,652
+0.10(+0.45%)
Aug 25, 2015
22.96
23.08
22.10
22.10
34,920
-0.18(-0.82%)
Aug 24, 2015
21.86
22.80
21.52
22.28
46,494
-0.57(-2.48%)
Aug 21, 2015
22.20
22.87
22.64
22.85
44,165
+0.21(+0.92%)
Aug 20, 2015
23.02
23.26
22.57
22.64
28,562
-0.47(-2.02%)
Aug 19, 2015
23.26
23.35
22.96
23.11
23,350
-0.18(-0.79%)
Aug 18, 2015
23.48
23.64
23.18
23.29
25,447
-0.16(-0.68%)
Aug 17, 2015
23.27
23.48
23.03
23.45
20,803
+0.05(+0.21%)
Aug 14, 2015
22.82
23.42
22.82
23.40
40,284
+0.48(+2.07%)
Aug 13, 2015
22.86
22.94
22.82
22.93
22,292
+0.00(+0.00%)
Aug 12, 2015
22.94
23.03
22.64
22.93
32,601
-0.19(-0.83%)
Aug 11, 2015
22.94
23.41
22.90
23.12
55,294
+0.23(+0.98%)
Aug 10, 2015
23.13
23.45
22.74
22.89
30,782
-0.19(-0.83%)
Aug 07, 2015
22.91
23.18
22.87
23.08
24,845
-0.01(-0.04%)
Aug 06, 2015
23.10
23.48
22.73
23.09
42,062
-0.17(-0.72%)
Aug 05, 2015
23.07
23.55
22.93
23.26
49,861
+0.21(+0.90%)
Aug 04, 2015
22.67
23.06
22.66
23.05
73,578
+0.49(+2.18%)
Aug 03, 2015
21.73
22.70
21.62
22.56
69,402
+0.99(+4.60%)
Jul 31, 2015
22.55
22.75
21.55
21.57
320,609
-0.73(-3.25%)
Jul 30, 2015
22.35
23.33
22.24
22.29
40,447
-0.18(-0.78%)
Jul 29, 2015
22.48
22.60
22.06
22.47
53,558
+0.08(+0.34%)
Jul 28, 2015
22.50
22.62
22.23
22.39
30,378
-0.11(-0.48%)
Jul 27, 2015
21.71
22.64
21.64
22.50
36,889
+0.87(+4.01%)
Jul 24, 2015
21.93
22.03
21.62
21.63
28,223
-0.40(-1.82%)
Jul 23, 2015
22.40
22.52
21.97
22.03
26,327
-0.28(-1.23%)
Jul 22, 2015
22.09
22.51
22.09
22.31
10,103
-0.13(-0.59%)
Jul 21, 2015
22.04
22.60
22.04
22.44
20,312
+0.05(+0.22%)
Jul 20, 2015
22.61
22.61
22.07
22.39
20,932
-0.19(-0.85%)
Jul 17, 2015
22.29
22.70
22.26
22.58
26,031
+0.30(+1.34%)
Jul 16, 2015
22.42
22.43
22.07
22.29
31,800
+0.13(+0.60%)
Jul 15, 2015
21.99
22.28
21.99
22.15
15,742
+0.12(+0.56%)
Jul 14, 2015
22.04
22.04
21.81
22.03
15,729
+0.06(+0.26%)
Jul 13, 2015
22.24
22.29
21.88
21.97
17,499
-0.03(-0.15%)
Jul 10, 2015
21.92
22.20
21.56
22.00
69,166
+0.18(+0.83%)
Jul 09, 2015
21.71
22.25
21.70
21.82
25,173
+0.36(+1.70%)
Jul 08, 2015
21.65
21.65
21.27
21.46
23,670
-0.17(-0.76%)
Jul 07, 2015
21.35
21.85
21.34
21.62
26,747
-0.27(-1.25%)
Jul 06, 2015
22.26
22.38
21.74
21.90
43,838
-0.37(-1.67%)
Jul 02, 2015
22.41
22.27
22.27
22.27
14,632
-0.17(-0.74%)
Jul 01, 2015
22.37
22.48
22.04
22.43
29,607
+0.36(+1.65%)
Jun 30, 2015
22.19
22.30
21.96
22.07
22,864
+0.12(+0.53%)
Jun 29, 2015
22.12
22.33
21.10
21.95
44,805
-0.38(-1.70%)
Jun 26, 2015
21.95
22.38
21.27
22.34
173,747
+0.31(+1.39%)
Jun 25, 2015
22.66
22.69
21.93
22.03
54,927
-0.68(-2.99%)
Jun 24, 2015
22.82
22.90
22.67
22.71
37,960
-0.07(-0.29%)
Jun 23, 2015
22.95
23.09
22.68
22.77
47,940
-0.14(-0.61%)
Jun 22, 2015
22.67
23.00
22.58
22.91
56,858
-0.15(-0.65%)
Jun 19, 2015
21.25
23.10
21.25
23.06
231,408
+1.74(+8.18%)
Jun 18, 2015
21.13
21.43
21.06
21.32
40,673
+0.18(+0.86%)
Jun 17, 2015
21.40
21.48
20.95
21.14
24,669
-0.27(-1.27%)
Jun 16, 2015
20.89
21.43
20.69
21.41
20,639
+0.39(+1.85%)
Jun 15, 2015
20.67
21.09
20.67
21.02
16,359
+0.26(+1.27%)
Jun 12, 2015
20.76
20.95
20.68
20.76
10,222
-0.09(-0.44%)
Jun 11, 2015
20.55
20.91
20.55
20.85
4,686
+0.10(+0.48%)
Jun 10, 2015
20.64
20.87
20.62
20.75
21,258
+0.29(+1.41%)
Jun 09, 2015
20.38
20.52
20.28
20.46
13,981
+0.03(+0.16%)
Jun 08, 2015
20.32
20.53
20.19
20.43
12,840
+0.17(+0.82%)
Jun 05, 2015
20.23
20.31
20.02
20.26
15,358
+0.04(+0.20%)
Jun 04, 2015
20.33
20.47
20.04
20.22
11,022
-0.12(-0.61%)
Jun 03, 2015
20.23
20.50
20.09
20.34
80,497
+0.22(+1.11%)
Jun 02, 2015
20.23
20.66
20.03
20.12
39,825
-0.11(-0.53%)
Jun 01, 2015
20.63
20.43
20.19
20.23
18,796
-0.21(-1.01%)
May 29, 2015
20.46
20.62
20.07
20.43
50,093
-0.06(-0.28%)
May 28, 2015
20.38
20.67
20.38
20.49
16,718
-0.17(-0.80%)
May 27, 2015
20.15
20.73
20.15
20.66
27,170
+0.51(+2.55%)
May 26, 2015
20.47
20.57
20.04
20.14
132,599
-0.27(-1.34%)
May 22, 2015
20.76
20.42
20.42
20.42
72,557
-0.36(-1.71%)
May 21, 2015
20.67
20.87
20.59
20.77
25,495
+0.10(+0.48%)
May 20, 2015
20.67
20.75
20.62
20.67
20,258
-0.01(-0.04%)
May 19, 2015
20.66
20.68
20.56
20.68
22,293
-0.05(-0.24%)
May 18, 2015
20.69
20.79
20.57
20.73
27,294
+0.09(+0.44%)
May 15, 2015
20.85
20.85
20.59
20.64
23,601
-0.31(-1.50%)
May 14, 2015
20.67
21.02
20.66
20.95
13,954
+0.34(+1.64%)
May 13, 2015
20.61
20.67
20.55
20.62
11,768
-0.04(-0.20%)
May 12, 2015
20.70
20.71
20.52
20.66
10,835
-0.05(-0.24%)
May 11, 2015
20.66
20.76
20.61
20.71
16,844
+0.05(+0.24%)
May 08, 2015
20.96
20.96
20.56
20.66
28,579
-0.16(-0.75%)
May 07, 2015
20.67
20.89
20.64
20.81
14,474
+0.17(+0.84%)
May 06, 2015
20.67
20.67
20.46
20.64
46,582
+0.05(+0.24%)
May 05, 2015
20.68
20.93
20.56
20.59
31,679
-0.21(-0.99%)
May 04, 2015
20.59
20.95
20.57
20.80
34,029
+0.26(+1.25%)
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
.