B&G Foods Holdings (NY: BGS )

29.53 USD -0.22 (-0.74%)
Official Closing Price Updated: 7:14 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 38.65 39.94 36.80 38.08 3,624,400 +0.57(+1.52%)
Jan 28, 2021 40.22 40.22 34.05 37.51 5,990,660 -3.54(-8.62%)
Jan 27, 2021 37.56 47.84 37.33 41.05 13,578,694 +3.49(+9.29%)
Jan 26, 2021 34.25 37.61 34.24 37.56 4,640,039 +3.53(+10.37%)
Jan 25, 2021 31.50 41.66 31.10 34.03 15,754,359 +3.98(+13.24%)
Jan 22, 2021 29.57 30.13 29.10 30.05 833,600 +0.47(+1.59%)
Jan 21, 2021 29.62 30.00 29.50 29.58 797,853 -0.04(-0.14%)
Jan 20, 2021 29.52 29.65 28.97 29.62 1,135,554 +0.24(+0.82%)
Jan 19, 2021 28.44 29.53 28.20 29.38 1,867,720 +1.15(+4.07%)
Jan 15, 2021 28.04 28.65 27.56 28.23 1,795,800 +0.21(+0.75%)
Jan 14, 2021 27.32 28.04 27.21 28.02 1,780,773 +0.75(+2.75%)
Jan 13, 2021 26.66 27.66 26.66 27.27 1,464,932 +0.61(+2.29%)
Jan 12, 2021 27.30 27.30 26.37 26.66 2,827,140 -0.62(-2.27%)
Jan 11, 2021 27.63 27.73 26.92 27.28 1,419,559 -0.35(-1.27%)
Jan 08, 2021 28.03 28.24 27.05 27.63 1,862,400 -0.30(-1.07%)
Jan 07, 2021 27.70 28.28 27.10 27.93 2,060,987 +0.43(+1.56%)
Jan 06, 2021 27.25 28.06 27.04 27.50 2,852,324 +0.78(+2.92%)
Jan 05, 2021 27.00 27.86 26.33 26.72 2,214,906 -0.98(-3.54%)
Jan 04, 2021 27.68 27.76 26.90 27.70 2,276,233 -0.03(-0.11%)
Dec 31, 2020 27.73 27.73 27.73 1,979,674 -0.42(-1.49%)
Dec 30, 2020 29.76 30.54 27.98 28.15 1,979,674 -1.99(-6.60%)
Dec 29, 2020 30.25 30.54 30.00 30.14 763,071 -0.09(-0.30%)
Dec 28, 2020 30.70 30.84 29.51 30.23 1,443,185 -0.26(-0.85%)
Dec 24, 2020 30.99 31.04 30.43 30.49 688,800 -0.41(-1.33%)
Dec 23, 2020 31.43 31.57 30.63 30.90 805,610 -0.10(-0.32%)
Dec 22, 2020 30.25 31.00 30.25 31.00 961,625 +0.75(+2.48%)
Dec 21, 2020 29.95 30.31 29.82 30.25 752,253 +0.41(+1.37%)
Dec 18, 2020 29.51 29.98 29.51 29.84 2,874,900 +0.40(+1.36%)
Dec 17, 2020 29.63 29.70 29.01 29.44 671,971 +0.07(+0.24%)
Dec 16, 2020 29.25 29.50 29.11 29.37 622,231 +0.21(+0.72%)
Dec 15, 2020 29.23 29.57 28.93 29.16 481,000 +0.07(+0.24%)
Dec 14, 2020 29.44 29.79 29.00 29.09 761,701 -0.30(-1.02%)
Dec 11, 2020 29.27 29.58 29.13 29.39 699,700 +0.20(+0.69%)
Dec 10, 2020 28.70 29.22 28.00 29.19 1,330,742 +0.51(+1.78%)
Dec 09, 2020 28.92 29.32 28.61 28.68 1,062,782 -0.09(-0.31%)
Dec 08, 2020 27.69 28.83 27.53 28.77 1,328,159 +1.19(+4.31%)
Dec 07, 2020 27.67 27.99 27.32 27.58 575,339 -0.06(-0.22%)
Dec 04, 2020 27.45 27.97 27.38 27.64 716,800 +0.24(+0.88%)
Dec 03, 2020 26.75 27.40 26.39 27.40 1,011,305 +0.63(+2.35%)
Dec 02, 2020 27.45 27.52 26.59 26.77 966,109 -0.69(-2.51%)
Dec 01, 2020 27.70 27.74 27.03 27.46 827,734 -0.23(-0.83%)
Nov 30, 2020 27.01 27.69 26.90 27.69 1,071,364 +0.86(+3.21%)
Nov 27, 2020 26.40 27.00 26.16 26.83 401,400 +0.46(+1.74%)
Nov 25, 2020 26.90 26.98 26.31 26.37 569,000 -0.48(-1.79%)
Nov 24, 2020 26.36 27.10 26.20 26.85 905,813 +0.61(+2.32%)
Nov 23, 2020 26.22 26.59 25.85 26.24 977,671 +0.00(+0.00%)
Nov 20, 2020 26.44 26.60 25.80 26.24 1,051,100 -0.33(-1.24%)
Nov 19, 2020 26.15 26.60 26.03 26.57 578,785 +0.34(+1.30%)
Nov 18, 2020 26.60 26.83 26.22 26.23 828,703 -0.23(-0.87%)
Nov 17, 2020 26.61 26.70 26.30 26.46 1,258,667 -0.38(-1.42%)
Nov 16, 2020 27.10 27.10 26.13 26.84 2,154,555 -0.57(-2.08%)
Nov 13, 2020 27.76 27.76 27.05 27.41 962,500 -0.15(-0.54%)
Nov 12, 2020 27.70 27.71 26.91 27.56 1,119,879 -0.11(-0.40%)
Nov 11, 2020 27.15 27.75 26.79 27.67 1,265,220 +0.77(+2.86%)
Nov 10, 2020 26.95 27.40 26.36 26.90 1,505,272 +0.14(+0.52%)
Nov 09, 2020 27.58 27.85 25.26 26.76 2,333,229 -1.92(-6.69%)
Nov 06, 2020 28.49 29.84 28.21 28.68 1,343,800 +0.48(+1.70%)
Nov 05, 2020 28.16 28.46 27.51 28.20 988,617 +0.17(+0.61%)
Nov 04, 2020 28.50 28.93 27.92 28.03 1,040,362 -0.70(-2.44%)
Nov 03, 2020 28.02 28.95 27.70 28.73 1,268,092 +0.73(+2.61%)
Nov 02, 2020 26.99 28.03 26.74 28.00 1,424,334 +1.44(+5.42%)
Oct 30, 2020 26.70 26.99 26.36 26.56 901,200 -0.39(-1.45%)
Oct 29, 2020 27.00 27.14 26.47 26.95 995,385 +0.16(+0.60%)
Oct 28, 2020 28.32 28.45 26.38 26.79 1,431,783 -1.95(-6.78%)
Oct 27, 2020 29.12 29.26 28.29 28.74 1,475,363 +0.85(+3.05%)
Oct 26, 2020 28.00 28.32 27.84 27.89 606,871 -0.29(-1.03%)
Oct 23, 2020 28.11 28.28 27.88 28.18 413,600 +0.07(+0.25%)
Oct 22, 2020 28.08 28.29 27.95 28.11 540,017 +0.08(+0.29%)
Oct 21, 2020 27.90 28.33 27.82 28.03 417,029 +0.07(+0.25%)
Oct 20, 2020 28.67 28.79 27.91 27.96 602,238 -0.57(-2.00%)
Oct 19, 2020 28.45 28.97 28.05 28.53 684,116 +0.00(+0.00%)
Oct 16, 2020 29.42 29.51 28.45 28.53 697,400 -0.85(-2.89%)
Oct 15, 2020 28.77 30.10 28.65 29.38 1,048,487 +0.36(+1.24%)
Oct 14, 2020 29.25 29.38 29.01 29.02 501,906 -0.24(-0.82%)
Oct 13, 2020 28.80 29.40 28.78 29.26 632,071 +0.16(+0.55%)
Oct 12, 2020 28.73 29.15 28.37 29.10 604,528 +0.37(+1.29%)
Oct 09, 2020 28.75 29.12 28.70 28.73 536,000 +0.22(+0.77%)
Oct 08, 2020 28.53 28.97 28.36 28.51 447,936 +0.03(+0.11%)
Oct 07, 2020 28.32 28.59 28.03 28.48 681,213 +0.28(+0.99%)
Oct 06, 2020 28.33 28.70 28.10 28.20 638,569 -0.13(-0.46%)
Oct 05, 2020 28.22 28.66 27.82 28.33 569,465 +0.14(+0.50%)
Oct 02, 2020 27.52 28.33 27.50 28.19 611,900 +0.38(+1.37%)
Oct 01, 2020 27.80 27.95 26.74 27.81 1,058,572 +0.04(+0.14%)
Sep 30, 2020 27.57 27.96 27.40 27.77 743,565 -0.04(-0.14%)
Sep 29, 2020 28.06 28.08 27.42 27.81 612,358 -0.69(-2.42%)
Sep 28, 2020 28.15 28.60 28.02 28.50 787,190 +0.56(+2.00%)
Sep 25, 2020 27.86 28.12 27.59 27.94 755,200 +0.08(+0.29%)
Sep 24, 2020 27.06 28.21 26.80 27.86 889,200 +0.74(+2.73%)
Sep 23, 2020 27.81 28.01 27.10 27.12 924,468 -0.51(-1.85%)
Sep 22, 2020 27.97 28.23 27.53 27.63 834,865 -0.17(-0.61%)
Sep 21, 2020 27.00 27.82 26.93 27.80 1,045,911 +0.56(+2.06%)
Sep 18, 2020 27.32 27.32 26.83 27.24 1,825,500 +0.24(+0.89%)
Sep 17, 2020 26.61 27.06 26.10 27.00 1,099,227 +0.60(+2.27%)
Sep 16, 2020 26.35 26.96 25.88 26.40 1,120,937 +0.11(+0.42%)
Sep 15, 2020 27.21 27.33 26.11 26.29 1,543,106 -0.74(-2.74%)
Sep 14, 2020 26.64 27.42 26.16 27.03 1,095,615 +0.56(+2.12%)
Sep 11, 2020 27.23 27.58 26.28 26.47 1,533,500 -0.59(-2.18%)
Sep 10, 2020 28.68 28.68 26.53 27.06 2,109,998 -1.66(-5.78%)
Sep 09, 2020 28.59 28.99 28.14 28.72 1,016,544 +0.61(+2.17%)
Sep 08, 2020 30.00 30.02 28.05 28.11 1,616,992 -1.89(-6.30%)
Sep 04, 2020 30.75 30.91 29.55 30.00 1,056,000 -0.46(-1.51%)
Sep 03, 2020 31.01 31.44 29.93 30.46 862,571 -0.55(-1.77%)
Sep 02, 2020 30.52 31.49 30.49 31.01 694,053 +0.48(+1.57%)
Sep 01, 2020 31.04 31.06 30.14 30.53 848,576 -0.61(-1.96%)
Aug 31, 2020 31.35 31.39 30.60 31.14 711,756 -0.21(-0.67%)
Aug 28, 2020 31.71 31.71 31.11 31.35 600,500 -0.02(-0.06%)
Aug 27, 2020 31.18 31.93 31.02 31.37 876,705 +0.19(+0.61%)
Aug 26, 2020 31.38 31.53 30.50 31.18 766,249 +0.06(+0.19%)
Aug 25, 2020 30.79 31.15 30.06 31.12 885,678 +0.62(+2.03%)
Aug 24, 2020 30.11 30.84 29.75 30.50 937,804 +0.44(+1.46%)
Aug 21, 2020 29.74 30.23 29.61 30.06 600,700 +0.14(+0.47%)
Aug 20, 2020 30.23 30.49 29.87 29.92 553,246 -0.30(-0.99%)
Aug 19, 2020 29.89 30.36 29.63 30.22 787,508 +0.21(+0.70%)
Aug 18, 2020 29.96 30.23 29.69 30.01 705,486 +0.22(+0.74%)
Aug 17, 2020 29.35 29.98 29.20 29.79 572,464 +0.62(+2.13%)
Aug 14, 2020 29.29 29.69 29.05 29.17 588,100 -0.11(-0.38%)
Aug 13, 2020 29.30 29.68 29.15 29.28 491,534 -0.06(-0.20%)
Aug 12, 2020 28.93 29.78 28.93 29.34 708,003 +0.53(+1.84%)
Aug 11, 2020 29.47 29.58 28.55 28.81 886,819 -0.46(-1.57%)
Aug 10, 2020 29.55 29.67 29.20 29.27 580,000 -0.28(-0.95%)
Aug 07, 2020 29.44 29.81 29.22 29.55 693,300 +0.21(+0.72%)
Aug 06, 2020 30.23 30.47 29.18 29.34 4,022,703 -1.00(-3.30%)
Aug 05, 2020 29.85 30.41 29.71 30.34 1,411,136 +0.83(+2.81%)
Aug 04, 2020 29.45 30.09 29.29 29.51 1,802,417 +0.19(+0.65%)
Aug 03, 2020 29.24 30.95 29.16 29.32 1,992,632 +0.41(+1.42%)
Jul 31, 2020 28.50 29.65 28.25 28.91 2,325,000 +1.32(+4.78%)
Jul 30, 2020 27.90 28.32 27.13 27.59 1,250,369 -0.09(-0.33%)
Jul 29, 2020 27.40 27.89 26.99 27.68 1,281,035 +0.59(+2.18%)
Jul 28, 2020 26.96 27.80 26.65 27.09 1,574,879 -0.02(-0.07%)
Jul 27, 2020 26.41 27.21 26.34 27.11 1,203,618 +0.91(+3.47%)
Jul 24, 2020 26.62 26.95 26.08 26.20 637,000 -0.45(-1.69%)
Jul 23, 2020 26.25 26.96 26.19 26.65 506,774 +0.38(+1.45%)
Jul 22, 2020 26.42 26.45 26.01 26.27 433,722 -0.19(-0.72%)
Jul 21, 2020 25.90 26.61 25.84 26.46 632,854 +0.76(+2.96%)
Jul 20, 2020 26.00 26.06 25.11 25.70 646,764 -0.40(-1.53%)
Jul 17, 2020 25.73 26.36 25.64 26.10 812,600 +0.57(+2.23%)
Jul 16, 2020 25.37 25.71 25.35 25.53 407,829 +0.15(+0.59%)
Jul 15, 2020 25.99 26.08 25.36 25.38 756,440 -0.27(-1.05%)
Jul 14, 2020 24.90 25.70 24.82 25.65 521,776 +0.80(+3.22%)
Jul 13, 2020 25.17 25.36 24.81 24.85 649,094 -0.12(-0.48%)
Jul 10, 2020 24.27 25.00 23.80 24.97 638,900 +0.52(+2.13%)
Jul 09, 2020 25.50 25.52 24.30 24.45 954,686 -1.01(-3.97%)
Jul 08, 2020 25.54 25.59 25.09 25.46 800,854 +0.10(+0.39%)
Jul 07, 2020 24.70 25.54 24.62 25.36 782,252 +0.51(+2.05%)
Jul 06, 2020 24.65 25.23 24.56 24.85 805,837 +0.50(+2.05%)
Jul 02, 2020 24.46 24.66 24.23 24.35 503,800 +0.18(+0.74%)
Jul 01, 2020 24.19 24.74 24.15 24.17 760,343 -0.21(-0.86%)
Jun 30, 2020 24.50 24.69 23.96 24.38 862,755 -0.08(-0.33%)
Jun 29, 2020 23.97 24.73 23.91 24.46 978,231 +0.16(+0.66%)
Jun 26, 2020 24.53 24.76 24.05 24.30 1,938,200 -0.34(-1.38%)
Jun 25, 2020 24.30 24.66 24.12 24.64 664,183 +0.31(+1.27%)
Jun 24, 2020 24.00 24.53 23.68 24.33 886,612 +0.42(+1.76%)
Jun 23, 2020 24.25 24.37 23.91 23.91 781,119 -0.15(-0.62%)
Jun 22, 2020 24.37 24.40 23.75 24.06 984,109 -0.30(-1.23%)
Jun 19, 2020 24.43 24.69 24.23 24.36 1,431,900 +0.06(+0.25%)
Jun 18, 2020 24.36 24.52 23.99 24.30 595,061 -0.02(-0.08%)
Jun 17, 2020 24.35 24.56 24.18 24.32 583,124 -0.02(-0.08%)
Jun 16, 2020 24.70 24.83 23.71 24.34 1,026,530 +0.02(+0.08%)
Jun 15, 2020 23.00 24.67 22.64 24.32 1,550,414 +1.08(+4.65%)
Jun 12, 2020 22.67 23.42 22.30 23.24 1,489,100 +1.37(+6.26%)
Jun 11, 2020 24.81 24.92 20.63 21.87 4,723,212 -3.47(-13.69%)
Jun 10, 2020 25.41 25.59 25.13 25.34 800,281 +0.04(+0.16%)
Jun 09, 2020 26.00 26.00 25.13 25.30 1,190,205 -0.95(-3.62%)
Jun 08, 2020 24.93 26.39 24.87 26.25 1,940,608 +1.51(+6.10%)
Jun 05, 2020 24.36 24.82 23.32 24.74 1,701,200 +0.49(+2.02%)
Jun 04, 2020 24.27 25.33 23.86 24.25 1,935,794 +0.20(+0.83%)
Jun 03, 2020 24.75 25.27 23.41 24.05 2,071,078 -0.01(-0.04%)
Jun 02, 2020 24.04 24.37 23.67 24.06 699,909 -0.11(-0.46%)
Jun 01, 2020 23.25 24.52 23.19 24.17 1,082,725 +0.95(+4.09%)
May 29, 2020 23.40 23.55 22.94 23.22 970,000 -0.17(-0.73%)
May 28, 2020 24.00 24.05 23.33 23.39 977,754 -0.54(-2.26%)
May 27, 2020 22.85 23.98 22.77 23.93 1,566,718 +1.11(+4.86%)
May 26, 2020 22.61 23.04 22.53 22.82 1,547,199 +0.55(+2.47%)
May 22, 2020 22.15 22.36 21.92 22.27 988,000 +0.18(+0.81%)
May 21, 2020 22.29 22.39 21.91 22.09 1,052,938 -0.25(-1.12%)
May 20, 2020 23.26 23.32 22.30 22.34 1,153,710 -0.71(-3.08%)
May 19, 2020 23.55 23.98 23.04 23.05 847,478 -0.69(-2.91%)
May 18, 2020 24.22 24.67 23.46 23.74 1,235,897 -0.25(-1.04%)
May 15, 2020 23.91 24.82 23.75 23.99 1,438,400 +0.27(+1.14%)
May 14, 2020 24.75 25.04 23.37 23.72 1,817,504 -1.14(-4.59%)
May 13, 2020 24.52 25.20 23.84 24.86 2,703,329 +1.36(+5.79%)
May 12, 2020 21.61 24.68 21.60 23.50 3,369,980 +1.94(+9.00%)
May 11, 2020 21.00 22.02 20.81 21.56 1,460,876 +0.59(+2.81%)
May 08, 2020 20.73 21.03 20.57 20.97 1,088,300 +0.31(+1.50%)
May 07, 2020 21.02 21.09 19.87 20.66 1,164,255 -0.34(-1.62%)
May 06, 2020 20.75 22.24 20.66 21.00 2,616,774 +1.47(+7.53%)
May 05, 2020 19.72 20.20 19.51 19.53 1,265,990 -0.19(-0.96%)
May 04, 2020 19.63 19.80 19.11 19.72 1,420,231 +0.08(+0.41%)
May 01, 2020 19.34 20.20 19.30 19.64 874,200 +0.22(+1.13%)
Apr 30, 2020 19.89 19.96 19.36 19.42 833,872 -0.32(-1.62%)
Apr 29, 2020 20.00 20.66 19.65 19.74 1,250,975 -0.72(-3.52%)
Apr 28, 2020 19.60 20.55 19.44 20.46 1,615,340 +1.46(+7.68%)
Apr 27, 2020 19.00 19.30 18.58 19.00 1,036,977 +0.05(+0.26%)
Apr 24, 2020 18.99 19.03 18.53 18.95 670,500 +0.05(+0.26%)
Apr 23, 2020 18.53 19.01 18.50 18.90 517,450 +0.23(+1.23%)
Apr 22, 2020 19.01 19.13 18.62 18.67 645,708 -0.22(-1.16%)
Apr 21, 2020 18.69 19.04 18.37 18.89 878,525 -0.02(-0.11%)
Apr 20, 2020 18.50 19.48 18.44 18.91 1,074,712 +0.32(+1.72%)
Apr 17, 2020 19.78 20.03 18.24 18.59 3,194,300 -1.19(-6.02%)
Apr 16, 2020 18.43 20.20 18.37 19.78 3,450,030 +1.43(+7.79%)
Apr 15, 2020 17.26 19.12 16.85 18.35 2,856,875 +0.85(+4.86%)
Apr 14, 2020 17.16 17.63 16.81 17.50 1,233,120 +0.75(+4.48%)
Apr 13, 2020 17.33 17.36 16.74 16.75 938,662 -0.43(-2.50%)
Apr 09, 2020 16.76 17.56 16.66 17.18 1,135,300 +0.54(+3.25%)
Apr 08, 2020 16.36 16.87 15.65 16.64 1,156,820 +0.58(+3.61%)
Apr 07, 2020 17.50 17.67 15.96 16.06 1,943,452 -1.26(-7.27%)
Apr 06, 2020 17.35 17.70 16.80 17.32 1,041,780 -0.29(-1.65%)
Apr 03, 2020 17.54 17.83 16.77 17.61 926,200 -0.12(-0.68%)
Apr 02, 2020 17.28 18.20 17.21 17.73 1,045,769 +0.14(+0.80%)
Apr 01, 2020 17.41 17.99 16.89 17.59 1,455,005 -0.50(-2.76%)
Mar 31, 2020 16.88 18.25 16.79 18.09 1,890,456 +1.23(+7.30%)
Mar 30, 2020 16.53 17.09 15.92 16.86 1,306,031 +0.06(+0.36%)
Mar 27, 2020 16.57 17.20 16.38 16.80 1,537,900 +0.06(+0.36%)
Mar 26, 2020 16.61 17.18 16.53 16.74 1,542,215 +0.24(+1.45%)
Mar 25, 2020 17.18 18.05 16.25 16.50 1,363,726 -0.70(-4.07%)
Mar 24, 2020 17.00 17.80 16.67 17.20 1,508,713 +0.64(+3.86%)
Mar 23, 2020 17.61 18.60 16.28 16.56 1,896,513 -1.05(-5.96%)
Mar 20, 2020 17.26 18.50 16.69 17.61 2,634,300 +0.41(+2.38%)
Mar 19, 2020 17.15 17.64 16.25 17.20 2,108,682 -0.06(-0.35%)
Mar 18, 2020 16.32 18.24 15.55 17.26 3,497,685 +0.58(+3.48%)
Mar 17, 2020 16.02 17.06 14.50 16.68 3,162,242 +0.57(+3.54%)
Mar 16, 2020 12.25 16.12 11.70 16.11 3,312,355 +2.30(+16.65%)
Mar 13, 2020 12.71 13.82 11.28 13.81 2,738,400 +2.18(+18.74%)
Mar 12, 2020 14.60 14.70 10.39 11.63 7,771,066 -3.39(-22.57%)
Mar 11, 2020 15.89 15.94 14.90 15.02 1,644,572 -0.94(-5.89%)
Mar 10, 2020 15.31 16.25 15.31 15.96 1,730,110 +0.80(+5.28%)
Mar 09, 2020 15.00 16.52 14.89 15.16 1,692,724 -1.55(-9.28%)
Mar 06, 2020 16.00 16.77 15.82 16.71 1,448,800 +0.30(+1.83%)
Mar 05, 2020 16.41 16.69 16.11 16.41 1,423,728 -0.35(-2.09%)
Mar 04, 2020 16.72 16.85 16.17 16.76 1,753,207 +0.23(+1.39%)
Mar 03, 2020 16.10 16.78 15.91 16.53 2,711,497 +0.44(+2.73%)
Mar 02, 2020 14.83 16.15 14.80 16.09 3,412,720 +1.29(+8.72%)
Feb 28, 2020 14.00 15.49 13.90 14.80 4,355,500 +0.52(+3.64%)
Feb 27, 2020 15.36 15.56 14.25 14.28 3,597,183 -1.47(-9.33%)
Feb 26, 2020 14.06 15.99 13.85 15.75 7,926,075 +2.97(+23.24%)
Feb 25, 2020 13.25 13.38 12.70 12.78 2,006,273 -0.31(-2.37%)
Feb 24, 2020 13.49 13.58 12.97 13.09 2,377,604 -0.62(-4.52%)
Feb 21, 2020 13.81 14.11 13.70 13.71 1,369,300 -0.10(-0.72%)
Feb 20, 2020 13.74 14.05 13.74 13.81 1,448,056 +0.16(+1.17%)
Feb 19, 2020 13.90 14.30 13.61 13.65 2,042,823 -0.16(-1.16%)
Feb 18, 2020 13.63 13.89 13.44 13.81 1,508,333 +0.19(+1.40%)
Feb 14, 2020 13.60 13.89 13.51 13.62 1,148,000 -0.01(-0.07%)
Feb 13, 2020 13.94 14.13 13.61 13.63 1,245,614 -0.31(-2.22%)
Feb 12, 2020 14.14 14.38 13.94 13.94 1,217,847 -0.16(-1.13%)
Feb 11, 2020 13.90 14.54 13.85 14.10 1,834,851 +0.27(+1.95%)
Feb 10, 2020 14.42 14.50 13.80 13.83 1,779,814 -0.58(-4.02%)
Feb 07, 2020 14.54 14.74 14.40 14.41 1,179,100 -0.04(-0.28%)
Feb 06, 2020 15.27 15.58 14.32 14.45 2,096,043 -0.80(-5.25%)
Feb 05, 2020 14.89 15.49 14.89 15.25 1,347,824 +0.33(+2.21%)
Feb 04, 2020 15.40 15.42 14.91 14.92 1,747,943 -0.45(-2.93%)
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.