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
Bmc Stock Holdings
(NQ:
BMCH
)
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, 2019
20.69
20.80
20.52
20.58
455,416
-0.07(-0.34%)
Apr 29, 2019
20.58
20.77
20.22
20.65
203,848
+0.06(+0.29%)
Apr 26, 2019
20.27
20.70
20.05
20.59
290,600
+0.31(+1.53%)
Apr 25, 2019
20.50
20.50
20.02
20.28
201,141
-0.22(-1.07%)
Apr 24, 2019
20.35
20.80
20.32
20.50
480,459
+0.06(+0.29%)
Apr 23, 2019
19.85
20.44
19.77
20.44
324,246
+0.60(+3.02%)
Apr 22, 2019
20.22
20.36
19.67
19.84
318,919
-0.52(-2.55%)
Apr 18, 2019
20.20
20.36
20.03
20.36
240,800
+0.13(+0.64%)
Apr 17, 2019
20.35
20.37
20.06
20.23
184,501
-0.04(-0.20%)
Apr 16, 2019
20.20
20.31
20.11
20.27
245,411
+0.12(+0.60%)
Apr 15, 2019
20.27
20.30
19.98
20.15
299,119
-0.09(-0.44%)
Apr 12, 2019
20.38
20.39
20.04
20.24
390,000
+0.07(+0.35%)
Apr 11, 2019
20.00
20.45
19.82
20.17
753,543
+0.21(+1.05%)
Apr 10, 2019
19.17
19.98
19.17
19.96
609,015
+0.81(+4.23%)
Apr 09, 2019
19.30
19.44
19.06
19.15
337,113
-0.27(-1.39%)
Apr 08, 2019
19.15
19.53
19.08
19.42
374,485
+0.31(+1.62%)
Apr 05, 2019
18.91
19.25
18.88
19.11
366,300
+0.31(+1.65%)
Apr 04, 2019
18.21
18.84
18.21
18.80
284,420
+0.61(+3.35%)
Apr 03, 2019
18.23
18.36
18.05
18.19
195,514
+0.12(+0.66%)
Apr 02, 2019
17.91
18.13
17.77
18.07
285,541
+0.13(+0.72%)
Apr 01, 2019
17.82
18.06
17.71
17.94
435,120
+0.27(+1.53%)
Mar 29, 2019
17.67
17.84
17.55
17.67
533,100
+0.18(+1.03%)
Mar 28, 2019
17.30
17.52
17.15
17.49
296,027
+0.19(+1.10%)
Mar 27, 2019
17.10
17.44
17.07
17.30
207,791
+0.25(+1.47%)
Mar 26, 2019
17.25
17.49
17.00
17.05
534,356
-0.13(-0.76%)
Mar 25, 2019
16.89
17.32
16.86
17.18
347,005
+0.28(+1.66%)
Mar 22, 2019
17.55
17.64
16.89
16.90
471,400
-0.80(-4.52%)
Mar 21, 2019
17.42
17.90
17.34
17.70
324,198
+0.19(+1.09%)
Mar 20, 2019
17.72
17.76
17.22
17.51
764,866
-0.24(-1.35%)
Mar 19, 2019
18.17
18.29
17.69
17.75
510,132
-0.36(-1.99%)
Mar 18, 2019
17.92
18.17
17.88
18.11
243,620
+0.16(+0.89%)
Mar 15, 2019
18.04
18.31
17.89
17.95
893,400
-0.08(-0.44%)
Mar 14, 2019
18.51
18.60
18.01
18.03
343,739
-0.27(-1.48%)
Mar 13, 2019
18.25
18.38
18.12
18.30
472,429
+0.17(+0.94%)
Mar 12, 2019
18.53
18.53
18.09
18.13
655,063
-0.37(-2.00%)
Mar 11, 2019
18.48
18.68
18.34
18.50
275,554
+0.10(+0.54%)
Mar 08, 2019
18.35
18.52
18.06
18.40
288,100
-0.01(-0.05%)
Mar 07, 2019
18.59
18.78
18.40
18.41
497,180
-0.18(-0.97%)
Mar 06, 2019
18.90
19.07
18.55
18.59
229,723
-0.30(-1.59%)
Mar 05, 2019
19.25
19.44
18.87
18.89
530,248
-0.38(-1.97%)
Mar 04, 2019
19.13
19.40
19.03
19.27
646,433
+0.24(+1.26%)
Mar 01, 2019
19.35
19.79
18.96
19.03
647,900
-0.10(-0.52%)
Feb 28, 2019
19.00
19.67
18.25
19.13
979,986
+1.31(+7.35%)
Feb 27, 2019
17.80
17.86
17.29
17.82
449,020
-0.04(-0.22%)
Feb 26, 2019
17.59
17.89
17.53
17.86
921,431
+0.25(+1.42%)
Feb 25, 2019
17.80
17.98
17.54
17.61
301,426
+0.01(+0.06%)
Feb 22, 2019
17.69
17.77
17.41
17.60
342,400
-0.13(-0.73%)
Feb 21, 2019
17.84
17.95
17.68
17.73
284,731
-0.10(-0.56%)
Feb 20, 2019
18.02
18.11
17.62
17.83
306,076
-0.23(-1.27%)
Feb 19, 2019
17.91
18.33
17.70
18.06
581,976
+0.13(+0.73%)
Feb 15, 2019
17.35
18.08
17.33
17.93
1,262,900
+0.63(+3.64%)
Feb 14, 2019
17.29
17.38
17.09
17.30
359,828
-0.01(-0.06%)
Feb 13, 2019
17.25
17.43
17.19
17.31
329,751
+0.10(+0.58%)
Feb 12, 2019
16.78
17.33
16.78
17.21
447,402
+0.55(+3.30%)
Feb 11, 2019
16.34
16.86
16.03
16.66
549,357
+0.41(+2.52%)
Feb 08, 2019
16.60
16.68
16.24
16.25
284,300
-0.37(-2.23%)
Feb 07, 2019
16.97
16.98
16.52
16.62
339,282
-0.40(-2.35%)
Feb 06, 2019
17.32
17.33
17.02
17.02
139,076
-0.31(-1.79%)
Feb 05, 2019
17.42
17.53
17.13
17.33
285,565
-0.11(-0.63%)
Feb 04, 2019
17.23
17.46
17.18
17.44
239,599
+0.24(+1.40%)
Feb 01, 2019
17.11
17.51
17.11
17.20
288,300
+0.04(+0.23%)
Jan 31, 2019
16.83
17.21
16.83
17.16
230,300
+0.26(+1.54%)
Jan 30, 2019
16.76
16.95
16.49
16.90
196,809
+0.22(+1.32%)
Jan 29, 2019
16.81
16.90
16.51
16.68
317,720
-0.14(-0.83%)
Jan 28, 2019
16.71
17.08
16.67
16.82
189,681
-0.10(-0.59%)
Jan 25, 2019
16.74
17.26
16.74
16.92
271,300
+0.44(+2.67%)
Jan 24, 2019
16.27
16.64
16.24
16.48
428,710
+0.24(+1.48%)
Jan 23, 2019
16.54
16.64
15.98
16.24
295,021
-0.30(-1.81%)
Jan 22, 2019
16.49
16.76
16.27
16.54
371,496
-0.07(-0.42%)
Jan 18, 2019
16.42
16.72
16.34
16.61
403,500
+0.23(+1.40%)
Jan 17, 2019
16.10
16.45
16.07
16.38
313,898
+0.24(+1.49%)
Jan 16, 2019
16.35
16.58
16.07
16.14
367,820
-0.22(-1.34%)
Jan 15, 2019
15.56
16.49
15.56
16.36
562,912
-0.11(-0.67%)
Jan 14, 2019
16.39
16.82
16.33
16.47
416,373
-0.01(-0.06%)
Jan 11, 2019
16.72
16.88
16.24
16.48
351,300
-0.43(-2.54%)
Jan 10, 2019
16.48
16.92
15.67
16.91
283,988
-0.26(-1.51%)
Jan 09, 2019
16.91
17.25
16.81
17.17
333,880
+0.36(+2.14%)
Jan 08, 2019
16.69
16.83
16.53
16.81
477,939
+0.27(+1.63%)
Jan 07, 2019
16.45
16.71
16.17
16.54
385,150
-0.03(-0.18%)
Jan 04, 2019
15.94
16.66
15.87
16.57
492,200
+0.88(+5.61%)
Jan 03, 2019
15.67
15.93
15.32
15.69
184,378
-0.06(-0.38%)
Jan 02, 2019
15.28
15.94
15.18
15.75
420,579
+0.27(+1.74%)
Dec 31, 2018
15.62
15.83
15.12
15.48
207,200
-0.04(-0.26%)
Dec 28, 2018
15.36
15.75
15.14
15.52
323,200
+0.24(+1.57%)
Dec 27, 2018
14.94
15.44
14.94
15.28
413,886
+0.10(+0.66%)
Dec 26, 2018
14.88
15.21
14.66
15.18
426,796
+0.44(+2.99%)
Dec 24, 2018
14.90
15.27
14.73
14.74
261,100
-0.17(-1.14%)
Dec 21, 2018
15.13
15.22
14.75
14.91
643,400
-0.15(-1.00%)
Dec 20, 2018
15.28
15.32
14.87
15.06
448,930
-0.23(-1.50%)
Dec 19, 2018
15.67
15.86
15.15
15.29
280,804
-0.35(-2.24%)
Dec 18, 2018
15.47
15.92
15.47
15.64
586,806
+0.32(+2.09%)
Dec 17, 2018
15.28
15.63
15.19
15.32
486,784
+0.06(+0.39%)
Dec 14, 2018
15.21
15.63
15.21
15.26
434,300
-0.05(-0.33%)
Dec 13, 2018
15.77
15.88
15.30
15.31
336,756
-0.46(-2.92%)
Dec 12, 2018
15.81
15.98
15.69
15.77
466,526
-0.10(-0.63%)
Dec 11, 2018
16.18
16.37
15.76
15.87
440,101
-0.27(-1.67%)
Dec 10, 2018
16.49
16.79
15.90
16.14
318,944
-0.40(-2.42%)
Dec 07, 2018
16.65
17.09
16.44
16.54
316,200
-0.09(-0.54%)
Dec 06, 2018
16.36
16.95
16.19
16.63
744,199
+0.08(+0.48%)
Dec 04, 2018
17.48
17.59
16.44
16.55
654,700
-0.95(-5.43%)
Dec 03, 2018
17.25
17.55
16.92
17.50
422,567
+0.49(+2.88%)
Nov 30, 2018
16.96
17.18
16.85
17.01
407,600
+0.03(+0.18%)
Nov 29, 2018
16.92
17.30
16.67
16.98
275,522
-0.04(-0.24%)
Nov 28, 2018
16.60
17.08
16.29
17.02
293,190
+0.49(+2.96%)
Nov 27, 2018
16.28
16.59
16.14
16.53
493,576
+0.20(+1.22%)
Nov 26, 2018
16.65
16.86
16.28
16.33
414,355
+0.11(+0.68%)
Nov 23, 2018
16.20
16.50
16.17
16.22
119,500
-0.12(-0.73%)
Nov 21, 2018
16.34
16.34
16.34
0
+0.46(+2.90%)
Nov 20, 2018
15.71
16.11
15.54
15.88
529,568
-0.09(-0.56%)
Nov 19, 2018
15.70
16.26
15.54
15.97
1,148,397
+0.29(+1.85%)
Nov 16, 2018
16.02
16.12
15.62
15.68
1,487,200
-0.44(-2.73%)
Nov 15, 2018
16.11
16.27
15.69
16.12
370,017
-0.09(-0.56%)
Nov 14, 2018
16.50
16.74
16.18
16.21
390,026
-0.15(-0.92%)
Nov 13, 2018
16.18
16.94
16.17
16.36
362,771
+0.20(+1.24%)
Nov 12, 2018
16.55
16.78
16.15
16.16
398,650
-0.37(-2.24%)
Nov 09, 2018
17.11
17.25
16.40
16.53
538,600
-0.73(-4.23%)
Nov 08, 2018
17.70
17.70
17.02
17.26
379,437
-0.43(-2.43%)
Nov 07, 2018
18.12
18.12
17.11
17.69
532,262
-0.05(-0.28%)
Nov 06, 2018
18.00
18.08
17.72
17.74
296,048
-0.28(-1.55%)
Nov 05, 2018
17.59
18.33
17.57
18.02
435,662
+0.45(+2.56%)
Nov 02, 2018
17.97
18.14
16.97
17.57
1,216,700
-0.34(-1.90%)
Nov 01, 2018
17.83
18.30
16.20
17.91
1,544,755
+1.17(+6.99%)
Oct 31, 2018
16.91
17.00
16.16
16.74
929,586
+0.02(+0.12%)
Oct 30, 2018
16.10
16.76
15.91
16.72
426,969
+0.58(+3.59%)
Oct 29, 2018
16.57
16.85
15.95
16.14
347,455
-0.24(-1.47%)
Oct 26, 2018
16.68
17.08
16.34
16.38
676,100
-0.51(-3.02%)
Oct 25, 2018
16.52
16.94
16.26
16.89
437,918
+0.52(+3.18%)
Oct 24, 2018
16.73
16.91
16.36
16.37
471,159
-0.32(-1.92%)
Oct 23, 2018
16.20
16.95
16.16
16.69
389,587
+0.32(+1.95%)
Oct 22, 2018
16.54
16.87
16.08
16.37
317,070
-0.13(-0.79%)
Oct 19, 2018
16.90
16.92
16.24
16.50
913,900
-0.47(-2.77%)
Oct 18, 2018
16.83
17.30
16.83
16.97
631,747
-0.61(-3.47%)
Oct 17, 2018
17.78
17.83
17.37
17.58
479,831
-0.29(-1.62%)
Oct 16, 2018
17.45
17.92
16.84
17.87
442,393
+0.45(+2.58%)
Oct 15, 2018
17.22
17.56
17.07
17.42
362,998
+0.15(+0.87%)
Oct 12, 2018
17.72
17.72
17.19
17.27
542,200
-0.22(-1.26%)
Oct 11, 2018
17.63
17.92
17.30
17.49
466,672
-0.22(-1.24%)
Oct 10, 2018
17.77
17.99
17.45
17.71
626,097
-0.13(-0.73%)
Oct 09, 2018
18.35
18.51
17.79
17.84
375,668
-0.57(-3.10%)
Oct 08, 2018
18.13
18.44
17.86
18.41
259,387
+0.25(+1.38%)
Oct 05, 2018
18.36
18.44
17.86
18.16
557,000
-0.19(-1.04%)
Oct 04, 2018
18.46
18.60
18.00
18.35
484,455
-0.15(-0.81%)
Oct 03, 2018
18.27
18.66
18.24
18.50
365,740
+0.29(+1.59%)
Oct 02, 2018
18.00
18.40
17.96
18.21
691,248
-0.08(-0.44%)
Oct 01, 2018
18.75
19.16
18.13
18.29
579,391
-0.36(-1.93%)
Sep 28, 2018
19.05
19.05
18.50
18.65
603,300
-0.40(-2.10%)
Sep 27, 2018
19.25
19.35
18.90
19.05
494,646
-0.10(-0.52%)
Sep 26, 2018
20.05
20.05
19.05
19.15
631,406
-0.85(-4.25%)
Sep 25, 2018
20.55
20.60
20.00
20.00
283,985
-0.55(-2.68%)
Sep 24, 2018
20.80
21.00
20.35
20.55
337,015
-0.30(-1.44%)
Sep 21, 2018
21.05
21.35
20.55
20.85
909,900
-0.25(-1.18%)
Sep 20, 2018
21.45
21.85
20.90
21.10
421,898
-0.30(-1.40%)
Sep 19, 2018
21.30
21.75
21.10
21.40
361,376
+0.02(+0.12%)
Sep 18, 2018
21.30
21.55
21.30
21.38
165,582
-0.02(-0.12%)
Sep 17, 2018
21.80
22.00
19.60
21.40
232,200
-0.45(-2.06%)
Sep 14, 2018
22.05
22.27
21.45
21.85
329,400
+0.10(+0.46%)
Sep 13, 2018
22.60
22.75
21.65
21.75
365,734
-0.85(-3.76%)
Sep 12, 2018
22.35
22.82
22.35
22.60
429,368
+0.15(+0.67%)
Sep 11, 2018
22.45
22.57
22.05
22.45
287,307
+0.00(+0.00%)
Sep 10, 2018
22.00
22.77
21.90
22.45
371,613
+0.45(+2.05%)
Sep 07, 2018
22.00
22.25
21.70
22.00
263,400
-0.10(-0.45%)
Sep 06, 2018
22.65
22.75
22.10
22.10
296,842
-0.50(-2.21%)
Sep 05, 2018
22.35
22.75
22.30
22.60
326,560
+0.10(+0.44%)
Sep 04, 2018
22.35
22.50
22.20
22.50
252,317
+0.00(+0.00%)
Aug 31, 2018
22.50
22.50
22.50
0
+0.10(+0.45%)
Aug 30, 2018
22.70
22.80
22.25
22.40
411,629
-0.25(-1.10%)
Aug 29, 2018
22.60
22.75
22.10
22.65
305,386
+0.15(+0.67%)
Aug 28, 2018
22.75
22.80
22.25
22.50
296,760
-0.25(-1.10%)
Aug 27, 2018
22.75
22.90
22.65
22.75
227,149
+0.05(+0.22%)
Aug 24, 2018
22.65
22.85
22.45
22.70
305,700
+0.00(+0.00%)
Aug 23, 2018
22.55
22.85
22.40
22.70
362,787
+0.00(+0.00%)
Aug 22, 2018
22.80
22.85
22.39
22.70
227,537
-0.20(-0.87%)
Aug 21, 2018
22.75
23.15
22.60
22.90
460,570
+0.25(+1.10%)
Aug 20, 2018
22.40
22.82
22.40
22.65
430,895
+0.20(+0.89%)
Aug 17, 2018
22.25
22.45
22.00
22.45
295,800
+0.20(+0.90%)
Aug 16, 2018
21.65
22.45
21.65
22.25
334,244
+0.60(+2.77%)
Aug 15, 2018
21.80
21.85
21.50
21.65
175,657
-0.15(-0.69%)
Aug 14, 2018
21.25
21.95
21.10
21.80
448,981
+0.65(+3.07%)
Aug 13, 2018
22.30
22.30
21.10
21.15
421,350
-1.20(-5.37%)
Aug 10, 2018
22.50
22.65
22.20
22.35
256,100
-0.30(-1.32%)
Aug 09, 2018
22.30
22.80
22.05
22.65
277,883
+0.30(+1.34%)
Aug 08, 2018
22.45
22.50
22.00
22.35
285,806
-0.20(-0.89%)
Aug 07, 2018
22.50
22.77
22.50
22.55
290,602
+0.00(+0.00%)
Aug 06, 2018
22.20
22.60
22.15
22.55
293,957
+0.30(+1.35%)
Aug 03, 2018
21.95
22.35
21.95
22.25
413,400
+0.25(+1.14%)
Aug 02, 2018
22.00
22.05
21.90
22.00
515,435
+0.00(+0.00%)
Aug 01, 2018
22.00
22.00
21.75
22.00
457,052
+0.00(+0.00%)
Jul 31, 2018
22.00
22.05
21.75
22.00
846,507
+0.30(+1.38%)
Jul 30, 2018
21.50
22.00
20.60
21.70
1,183,957
+1.55(+7.69%)
Jul 27, 2018
20.75
21.10
20.05
20.15
463,700
-0.65(-3.13%)
Jul 26, 2018
21.00
20.40
20.80
489,016
+0.10(+0.48%)
Jul 25, 2018
21.05
21.20
20.25
20.70
361,274
-0.30(-1.43%)
Jul 24, 2018
21.45
21.60
20.75
21.00
356,079
-0.45(-2.10%)
Jul 23, 2018
21.95
22.00
21.45
21.45
177,114
-0.50(-2.28%)
Jul 20, 2018
21.95
22.00
21.80
21.95
345,923
+0.00(+0.00%)
Jul 19, 2018
21.80
22.05
20.15
21.95
825,529
+0.25(+1.15%)
Jul 18, 2018
21.60
21.75
21.45
21.70
580,366
+0.05(+0.23%)
Jul 17, 2018
21.15
21.65
21.15
21.65
127,670
+0.45(+2.12%)
Jul 16, 2018
21.50
21.57
21.10
21.20
168,829
-0.15(-0.70%)
Jul 13, 2018
21.75
21.25
21.35
153,616
+0.00(+0.00%)
Jul 12, 2018
21.50
21.50
20.90
21.35
213,420
+0.00(+0.00%)
Jul 11, 2018
21.50
21.75
21.25
21.35
352,330
-0.30(-1.39%)
Jul 10, 2018
21.75
21.75
21.45
21.65
297,231
+0.00(+0.00%)
Jul 09, 2018
21.35
21.70
21.35
21.65
327,245
+0.35(+1.64%)
Jul 06, 2018
21.20
21.45
21.07
21.30
159,738
+0.15(+0.71%)
Jul 05, 2018
21.05
21.35
20.60
21.15
267,850
+0.20(+0.95%)
Jul 03, 2018
20.95
20.95
20.95
0
-0.10(-0.48%)
Jul 02, 2018
20.65
21.05
20.45
21.05
247,689
+0.20(+0.96%)
Jun 29, 2018
21.00
21.40
20.80
20.85
329,440
-0.10(-0.48%)
Jun 28, 2018
21.25
21.25
20.35
20.95
508,402
-0.25(-1.18%)
Jun 27, 2018
21.65
21.75
21.20
21.20
321,411
-0.40(-1.85%)
Jun 26, 2018
21.30
21.73
21.25
21.60
202,888
+0.35(+1.65%)
Jun 25, 2018
21.10
21.45
20.80
21.25
411,778
+0.00(+0.00%)
Jun 22, 2018
21.60
21.65
21.10
21.25
1,291,270
-0.30(-1.39%)
Jun 21, 2018
21.75
21.75
21.45
21.55
247,359
-0.15(-0.69%)
Jun 20, 2018
21.75
21.85
21.45
21.70
183,505
+0.05(+0.23%)
Jun 19, 2018
21.50
21.75
21.20
21.65
253,570
+0.05(+0.23%)
Jun 18, 2018
21.30
21.65
21.30
21.60
283,257
+0.20(+0.93%)
Jun 15, 2018
21.80
21.35
21.40
645,639
-0.40(-1.83%)
Jun 14, 2018
21.65
21.90
21.40
21.80
525,775
+0.20(+0.93%)
Jun 13, 2018
21.80
21.85
21.35
21.60
399,300
-0.15(-0.69%)
Jun 12, 2018
21.60
21.80
21.30
21.75
231,037
+0.10(+0.46%)
Jun 11, 2018
21.85
21.90
21.55
21.65
290,264
-0.05(-0.23%)
Jun 08, 2018
21.50
21.85
21.45
21.70
251,767
+0.10(+0.46%)
Jun 07, 2018
21.10
21.75
21.05
21.60
390,216
+0.50(+2.37%)
Jun 06, 2018
21.05
21.25
20.80
21.10
314,325
+0.05(+0.24%)
Jun 05, 2018
20.95
21.05
20.10
21.05
326,144
+0.20(+0.96%)
Jun 04, 2018
20.45
20.95
20.40
20.85
445,909
+0.50(+2.46%)
Jun 01, 2018
20.55
20.75
20.25
20.35
346,559
+0.00(+0.00%)
May 31, 2018
20.50
20.65
20.20
20.35
359,663
-0.15(-0.73%)
May 30, 2018
20.45
20.80
20.40
20.50
791,369
+0.15(+0.74%)
May 29, 2018
20.15
20.40
20.00
20.35
281,229
+0.00(+0.00%)
May 25, 2018
20.35
20.35
20.35
0
+0.45(+2.26%)
May 24, 2018
19.95
20.20
19.50
19.90
188,503
-0.15(-0.75%)
May 23, 2018
19.75
20.05
19.60
20.05
250,941
+0.30(+1.52%)
May 22, 2018
20.50
20.50
19.75
19.75
168,497
-0.70(-3.42%)
May 21, 2018
20.00
20.50
19.90
20.45
328,621
+0.45(+2.25%)
May 18, 2018
19.75
20.25
19.65
20.00
384,224
+0.40(+2.04%)
May 17, 2018
19.55
19.85
19.35
19.60
310,224
+0.10(+0.51%)
May 16, 2018
19.60
19.80
19.35
19.50
281,503
-0.15(-0.76%)
May 15, 2018
19.75
19.85
19.45
19.65
522,669
-0.15(-0.76%)
May 14, 2018
20.00
20.05
19.80
19.80
592,670
-0.15(-0.75%)
May 11, 2018
20.00
20.20
19.85
19.95
639,368
-0.10(-0.50%)
May 10, 2018
20.00
20.25
19.80
20.05
663,782
+0.05(+0.25%)
May 09, 2018
20.00
20.00
19.25
20.00
798,304
+0.20(+1.01%)
May 08, 2018
18.55
20.25
18.25
19.80
1,368,343
+2.05(+11.55%)
May 07, 2018
17.85
18.05
17.75
17.75
350,126
-0.15(-0.84%)
May 04, 2018
17.65
18.15
17.60
17.90
174,236
+0.20(+1.13%)
May 03, 2018
17.70
17.85
17.35
17.70
352,788
-0.15(-0.84%)
May 02, 2018
17.55
17.85
17.50
17.85
356,914
+0.25(+1.42%)
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
.