Bj's Restaurants Inc (NQ: BJRI )

44.31 USD -0.19 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 61.34 62.38 60.48 60.99 250,500 -1.01(-1.63%)
Apr 29, 2021 58.76 63.00 58.76 62.00 345,749 +3.58(+6.13%)
Apr 28, 2021 55.68 58.96 55.13 58.42 332,730 +2.79(+5.02%)
Apr 27, 2021 55.40 57.63 55.25 55.63 418,353 +0.12(+0.22%)
Apr 26, 2021 57.63 57.96 54.87 55.51 662,818 -1.49(-2.61%)
Apr 23, 2021 58.99 60.41 55.36 57.00 1,354,600 -3.42(-5.66%)
Apr 22, 2021 59.11 61.63 58.79 60.42 469,069 +1.22(+2.06%)
Apr 21, 2021 58.15 59.55 57.35 59.20 247,160 +0.87(+1.49%)
Apr 20, 2021 60.32 60.88 57.45 58.33 451,388 -2.07(-3.43%)
Apr 19, 2021 58.95 61.45 58.50 60.40 321,628 +1.71(+2.91%)
Apr 16, 2021 59.68 60.56 58.12 58.69 487,600 -0.14(-0.24%)
Apr 15, 2021 60.43 60.64 58.35 58.83 241,637 -0.54(-0.91%)
Apr 14, 2021 58.50 60.55 58.50 59.37 187,575 +1.10(+1.89%)
Apr 13, 2021 59.64 59.86 57.00 58.27 189,911 -1.27(-2.13%)
Apr 12, 2021 59.68 60.56 58.80 59.54 138,788 -0.09(-0.15%)
Apr 09, 2021 60.20 60.92 59.00 59.63 191,400 -0.51(-0.85%)
Apr 08, 2021 59.73 60.68 58.54 60.14 179,007 -0.05(-0.08%)
Apr 07, 2021 60.68 62.06 60.00 60.19 302,155 -0.19(-0.31%)
Apr 06, 2021 58.53 60.48 58.53 60.38 288,337 +1.93(+3.30%)
Apr 05, 2021 60.23 60.28 58.08 58.45 248,182 -1.07(-1.80%)
Apr 01, 2021 58.22 59.78 57.56 59.52 174,100 +1.44(+2.48%)
Mar 31, 2021 60.37 61.66 57.90 58.08 443,778 -2.45(-4.05%)
Mar 30, 2021 57.55 60.58 56.43 60.53 266,226 +3.17(+5.53%)
Mar 29, 2021 59.61 59.87 56.49 57.36 254,202 -2.48(-4.14%)
Mar 26, 2021 59.24 61.08 57.96 59.84 424,900 +1.33(+2.27%)
Mar 25, 2021 54.30 58.63 54.00 58.51 256,692 +4.35(+8.03%)
Mar 24, 2021 55.28 56.72 54.03 54.16 256,130 -0.20(-0.37%)
Mar 23, 2021 56.43 57.00 54.05 54.36 357,978 -3.46(-5.98%)
Mar 22, 2021 60.00 60.69 57.75 57.82 333,811 -2.39(-3.97%)
Mar 19, 2021 58.93 61.06 57.63 60.21 419,300 +1.14(+1.93%)
Mar 18, 2021 59.51 61.24 58.60 59.07 193,224 -0.84(-1.40%)
Mar 17, 2021 62.34 62.51 59.25 59.91 230,423 -2.36(-3.79%)
Mar 16, 2021 61.24 62.37 60.09 62.27 341,491 +0.27(+0.44%)
Mar 15, 2021 61.80 63.42 61.60 62.00 198,494 +0.44(+0.71%)
Mar 12, 2021 59.44 61.56 59.44 61.56 356,800 +2.87(+4.89%)
Mar 11, 2021 59.59 60.56 58.59 58.69 319,220 -0.52(-0.88%)
Mar 10, 2021 58.63 60.00 57.71 59.21 244,703 +1.56(+2.71%)
Mar 09, 2021 60.44 60.48 56.79 57.65 303,220 -2.27(-3.79%)
Mar 08, 2021 57.44 60.49 57.31 59.92 555,496 +2.95(+5.18%)
Mar 05, 2021 57.49 57.49 53.55 56.97 294,100 +1.05(+1.88%)
Mar 04, 2021 59.14 59.58 54.68 55.92 296,195 -3.03(-5.14%)
Mar 03, 2021 58.31 60.79 58.00 58.95 296,174 +0.70(+1.20%)
Mar 02, 2021 59.20 59.93 57.06 58.25 256,021 +0.04(+0.07%)
Mar 01, 2021 57.54 58.38 56.62 58.21 285,253 +2.68(+4.83%)
Feb 26, 2021 54.53 56.14 52.90 55.53 184,300 +0.43(+0.78%)
Feb 25, 2021 54.41 55.91 53.39 55.10 325,254 -0.01(-0.02%)
Feb 24, 2021 54.25 55.38 53.86 55.11 168,268 +1.79(+3.36%)
Feb 23, 2021 52.16 54.19 50.58 53.32 243,360 +0.24(+0.45%)
Feb 22, 2021 51.79 54.09 51.55 53.08 274,006 +0.75(+1.43%)
Feb 19, 2021 53.00 54.05 52.26 52.33 291,400 -0.36(-0.68%)
Feb 18, 2021 49.61 53.20 49.61 52.69 285,593 +2.24(+4.44%)
Feb 17, 2021 49.01 51.48 48.71 50.45 264,501 +0.28(+0.56%)
Feb 16, 2021 52.64 53.11 49.82 50.17 451,651 -3.06(-5.75%)
Feb 12, 2021 52.95 53.61 51.12 53.23 365,800 +0.17(+0.32%)
Feb 11, 2021 54.87 55.12 52.00 53.06 308,873 -1.76(-3.21%)
Feb 10, 2021 54.50 55.81 54.41 54.82 238,721 +0.68(+1.26%)
Feb 09, 2021 53.58 55.09 52.51 54.14 205,457 +1.55(+2.95%)
Feb 08, 2021 52.58 53.15 51.09 52.59 189,897 +0.45(+0.86%)
Feb 05, 2021 51.97 52.58 50.49 52.14 195,700 +0.48(+0.93%)
Feb 04, 2021 48.39 51.66 48.35 51.66 287,300 +3.75(+7.83%)
Feb 03, 2021 46.38 48.08 46.21 47.91 247,435 +1.61(+3.48%)
Feb 02, 2021 47.45 47.83 45.58 46.30 264,289 -0.27(-0.58%)
Feb 01, 2021 47.50 47.97 45.40 46.57 200,241 -0.17(-0.36%)
Jan 29, 2021 47.50 47.81 45.87 46.74 230,100 -1.02(-2.14%)
Jan 28, 2021 46.80 49.18 46.80 47.76 347,289 +1.11(+2.38%)
Jan 27, 2021 43.99 47.47 43.06 46.65 613,537 +2.10(+4.71%)
Jan 26, 2021 45.90 45.90 44.17 44.55 199,695 -0.69(-1.53%)
Jan 25, 2021 44.72 45.99 43.53 45.24 334,065 +0.03(+0.07%)
Jan 22, 2021 43.02 45.28 42.72 45.21 565,200 -1.00(-2.16%)
Jan 21, 2021 46.50 46.83 44.58 46.21 340,111 -1.14(-2.41%)
Jan 20, 2021 48.57 49.49 46.26 47.35 356,003 -1.22(-2.51%)
Jan 19, 2021 47.54 49.28 46.82 48.57 424,248 +1.66(+3.54%)
Jan 15, 2021 47.67 47.67 45.50 46.91 298,000 +0.16(+0.34%)
Jan 14, 2021 46.06 47.40 45.76 46.75 334,117 +1.24(+2.72%)
Jan 13, 2021 45.20 46.14 43.91 45.51 230,471 +0.09(+0.20%)
Jan 12, 2021 44.74 45.65 44.21 45.42 212,162 +0.94(+2.11%)
Jan 11, 2021 43.44 44.73 43.44 44.48 317,130 +0.05(+0.11%)
Jan 08, 2021 43.60 44.60 42.70 44.43 363,300 +1.28(+2.97%)
Jan 07, 2021 42.85 43.58 41.97 43.15 412,459 +1.45(+3.48%)
Jan 06, 2021 39.70 42.65 39.70 41.70 619,604 +2.02(+5.09%)
Jan 05, 2021 37.51 40.14 37.51 39.68 380,833 +2.27(+6.07%)
Jan 04, 2021 38.73 38.73 35.83 37.41 478,004 -1.08(-2.81%)
Dec 31, 2020 38.49 38.49 38.49 291,882 +0.45(+1.18%)
Dec 30, 2020 37.98 38.92 37.68 38.04 291,882 +0.05(+0.13%)
Dec 29, 2020 38.15 38.35 37.20 37.99 339,270 +0.04(+0.11%)
Dec 28, 2020 39.71 39.71 37.63 37.95 319,504 -1.15(-2.94%)
Dec 24, 2020 39.74 40.52 38.90 39.10 100,300 -0.52(-1.31%)
Dec 23, 2020 39.40 40.74 39.08 39.62 315,532 +0.37(+0.94%)
Dec 22, 2020 36.96 40.17 36.20 39.25 513,232 +2.35(+6.37%)
Dec 21, 2020 35.19 37.35 34.53 36.90 596,478 +1.15(+3.22%)
Dec 18, 2020 36.01 36.42 35.50 35.75 494,600 -0.38(-1.05%)
Dec 17, 2020 35.81 36.25 34.90 36.13 415,871 +1.72(+5.00%)
Dec 16, 2020 34.38 35.08 33.89 34.41 362,755 +1.04(+3.12%)
Dec 15, 2020 32.66 33.84 32.12 33.37 298,185 +0.95(+2.93%)
Dec 14, 2020 33.27 33.48 32.35 32.42 331,433 -0.24(-0.73%)
Dec 11, 2020 35.12 35.42 32.37 32.66 557,200 -2.90(-8.16%)
Dec 10, 2020 34.98 35.63 34.59 35.56 242,412 +0.24(+0.68%)
Dec 09, 2020 34.17 35.52 34.17 35.32 394,765 +1.41(+4.16%)
Dec 08, 2020 34.47 34.82 33.57 33.91 429,495 -1.09(-3.11%)
Dec 07, 2020 36.59 36.65 34.65 35.00 340,111 -1.95(-5.28%)
Dec 04, 2020 36.16 37.65 36.08 36.95 329,100 +0.96(+2.67%)
Dec 03, 2020 35.25 36.66 35.12 35.99 251,800 +0.89(+2.54%)
Dec 02, 2020 33.93 35.22 32.68 35.10 277,687 +1.10(+3.24%)
Dec 01, 2020 33.61 34.32 33.27 34.00 373,506 +0.97(+2.94%)
Nov 30, 2020 34.90 34.90 32.72 33.03 474,880 -1.97(-5.63%)
Nov 27, 2020 36.03 36.32 34.59 35.00 174,500 -0.68(-1.91%)
Nov 25, 2020 37.00 37.13 35.47 35.68 327,000 -1.88(-5.01%)
Nov 24, 2020 37.43 38.08 36.93 37.56 405,057 +1.12(+3.07%)
Nov 23, 2020 36.92 37.02 36.08 36.44 251,878 +0.54(+1.50%)
Nov 20, 2020 37.32 37.32 35.53 35.90 399,800 -1.65(-4.39%)
Nov 19, 2020 37.71 38.01 36.72 37.55 352,025 -0.10(-0.27%)
Nov 18, 2020 38.59 39.10 37.45 37.65 341,047 -0.53(-1.39%)
Nov 17, 2020 37.69 38.76 36.87 38.18 293,598 -0.33(-0.86%)
Nov 16, 2020 39.88 39.88 37.73 38.51 340,223 +1.47(+3.97%)
Nov 13, 2020 36.60 37.21 36.23 37.04 247,600 +1.68(+4.75%)
Nov 12, 2020 35.65 36.45 34.71 35.36 281,055 -0.64(-1.78%)
Nov 11, 2020 38.51 39.15 35.41 36.00 483,412 -2.73(-7.05%)
Nov 10, 2020 37.67 39.01 36.15 38.73 643,778 +0.75(+1.97%)
Nov 09, 2020 35.51 40.92 35.00 37.98 1,254,635 +6.77(+21.69%)
Nov 06, 2020 30.82 31.60 30.32 31.21 184,200 +0.39(+1.27%)
Nov 05, 2020 29.98 31.23 29.98 30.82 259,659 +1.09(+3.67%)
Nov 04, 2020 29.62 30.39 29.23 29.73 228,457 -0.21(-0.70%)
Nov 03, 2020 30.25 30.65 29.84 29.94 369,816 +0.34(+1.15%)
Nov 02, 2020 28.73 29.64 28.27 29.60 308,601 +1.39(+4.93%)
Oct 30, 2020 28.31 28.88 27.70 28.21 363,200 -0.23(-0.81%)
Oct 29, 2020 28.03 28.59 27.62 28.44 218,110 +0.41(+1.46%)
Oct 28, 2020 28.35 29.10 27.46 28.03 361,417 -0.96(-3.31%)
Oct 27, 2020 30.38 30.75 28.77 28.99 277,456 -1.56(-5.11%)
Oct 26, 2020 30.32 30.80 29.25 30.55 481,356 -0.74(-2.36%)
Oct 23, 2020 33.16 33.61 29.84 31.29 1,082,800 -2.90(-8.48%)
Oct 22, 2020 32.25 34.64 32.10 34.19 475,515 +1.94(+6.02%)
Oct 21, 2020 32.71 32.96 32.17 32.25 177,211 -0.50(-1.53%)
Oct 20, 2020 33.08 33.75 32.69 32.75 244,663 +0.13(+0.40%)
Oct 19, 2020 32.81 33.48 32.52 32.62 284,817 +0.13(+0.40%)
Oct 16, 2020 32.60 32.92 31.94 32.49 207,100 -0.19(-0.58%)
Oct 15, 2020 31.59 33.13 31.33 32.68 192,364 +0.70(+2.19%)
Oct 14, 2020 32.22 33.08 31.74 31.98 216,978 +0.05(+0.16%)
Oct 13, 2020 32.34 32.34 31.20 31.93 193,792 -0.60(-1.84%)
Oct 12, 2020 33.12 33.69 32.12 32.53 190,887 -0.51(-1.54%)
Oct 09, 2020 32.76 33.21 32.22 33.04 247,600 +0.69(+2.13%)
Oct 08, 2020 31.34 32.51 30.48 32.35 308,062 +1.41(+4.56%)
Oct 07, 2020 30.46 31.12 30.04 30.94 299,023 +0.84(+2.79%)
Oct 06, 2020 30.46 31.63 30.03 30.10 351,320 +0.08(+0.27%)
Oct 05, 2020 31.02 31.68 29.53 30.02 304,647 -0.50(-1.64%)
Oct 02, 2020 28.66 30.63 28.60 30.52 282,600 +0.27(+0.89%)
Oct 01, 2020 29.48 30.26 29.40 30.25 180,082 +0.81(+2.75%)
Sep 30, 2020 29.77 30.53 29.20 29.44 267,455 -0.05(-0.17%)
Sep 29, 2020 30.89 31.08 28.85 29.49 282,736 -1.47(-4.75%)
Sep 28, 2020 30.59 31.30 30.41 30.96 392,809 +0.93(+3.10%)
Sep 25, 2020 30.59 31.14 29.69 30.03 351,700 -0.76(-2.47%)
Sep 24, 2020 31.00 31.69 30.50 30.79 645,375 -0.07(-0.23%)
Sep 23, 2020 32.42 33.05 30.77 30.86 507,693 -1.56(-4.81%)
Sep 22, 2020 33.02 33.50 31.48 32.42 529,701 +0.04(+0.12%)
Sep 21, 2020 32.07 32.56 30.49 32.38 590,394 -1.15(-3.43%)
Sep 18, 2020 34.83 36.02 33.29 33.53 1,080,600 -0.94(-2.73%)
Sep 17, 2020 35.41 35.74 34.17 34.47 499,346 -1.72(-4.75%)
Sep 16, 2020 37.23 37.31 36.08 36.19 392,277 -0.83(-2.24%)
Sep 15, 2020 36.97 37.61 36.21 37.02 362,809 +0.48(+1.31%)
Sep 14, 2020 35.73 36.69 35.17 36.54 381,191 +1.53(+4.37%)
Sep 11, 2020 36.86 37.03 33.70 35.01 828,700 -1.91(-5.17%)
Sep 10, 2020 35.80 37.30 35.62 36.92 649,505 +1.42(+4.00%)
Sep 09, 2020 34.99 35.71 33.71 35.50 581,524 +0.48(+1.37%)
Sep 08, 2020 34.10 35.83 33.31 35.02 614,826 +0.42(+1.21%)
Sep 04, 2020 35.03 35.85 34.08 34.60 614,700 +0.29(+0.85%)
Sep 03, 2020 33.94 35.46 32.76 34.31 572,943 +0.47(+1.39%)
Sep 02, 2020 33.00 34.28 32.74 33.84 595,402 +1.03(+3.14%)
Sep 01, 2020 31.51 32.92 31.10 32.81 419,319 +1.29(+4.09%)
Aug 31, 2020 32.06 32.14 31.20 31.52 609,121 -0.73(-2.26%)
Aug 28, 2020 28.97 32.27 28.57 32.25 803,400 +3.99(+14.12%)
Aug 27, 2020 27.31 28.58 27.19 28.26 328,728 +1.07(+3.94%)
Aug 26, 2020 27.40 27.58 26.91 27.19 309,444 -0.14(-0.51%)
Aug 25, 2020 27.38 28.13 26.59 27.33 397,450 +0.25(+0.92%)
Aug 24, 2020 26.49 27.15 25.15 27.08 408,109 +0.86(+3.28%)
Aug 21, 2020 25.51 26.74 25.51 26.22 481,000 +0.52(+2.02%)
Aug 20, 2020 24.92 26.18 24.57 25.70 430,773 +0.45(+1.78%)
Aug 19, 2020 24.90 25.54 24.62 25.25 416,638 +0.53(+2.14%)
Aug 18, 2020 24.70 24.86 23.98 24.72 368,092 +0.01(+0.04%)
Aug 17, 2020 25.59 25.59 23.92 24.71 259,319 -0.81(-3.17%)
Aug 14, 2020 24.72 25.76 24.17 25.52 393,500 +0.66(+2.63%)
Aug 13, 2020 25.08 25.39 24.47 24.86 445,465 -0.40(-1.56%)
Aug 12, 2020 24.49 25.44 24.14 25.26 598,134 +1.16(+4.81%)
Aug 11, 2020 23.81 24.55 23.40 24.10 628,212 +0.86(+3.70%)
Aug 10, 2020 22.88 23.69 22.60 23.24 595,137 +0.65(+2.88%)
Aug 07, 2020 21.44 22.63 21.14 22.59 311,000 +1.03(+4.78%)
Aug 06, 2020 20.99 22.08 20.66 21.56 347,478 +0.57(+2.72%)
Aug 05, 2020 21.00 21.23 20.70 20.99 527,027 +0.26(+1.25%)
Aug 04, 2020 19.74 20.97 19.69 20.73 347,227 +1.12(+5.71%)
Aug 03, 2020 20.24 20.24 19.42 19.61 389,063 -0.45(-2.24%)
Jul 31, 2020 20.43 20.51 19.43 20.06 563,400 -0.54(-2.62%)
Jul 30, 2020 20.62 20.75 20.11 20.60 455,973 -0.69(-3.24%)
Jul 29, 2020 20.21 21.35 20.20 21.29 651,457 +1.25(+6.24%)
Jul 28, 2020 19.59 20.18 19.52 20.04 406,471 +0.52(+2.66%)
Jul 27, 2020 20.67 20.94 19.36 19.52 582,716 -1.42(-6.78%)
Jul 24, 2020 19.77 21.01 19.04 20.94 1,726,900 +1.94(+10.21%)
Jul 23, 2020 18.71 19.20 18.21 19.00 768,206 +0.21(+1.12%)
Jul 22, 2020 18.18 19.52 18.00 18.79 665,532 +0.26(+1.40%)
Jul 21, 2020 18.22 19.17 18.09 18.53 603,454 +0.78(+4.39%)
Jul 20, 2020 18.46 18.57 17.35 17.75 684,386 -0.79(-4.26%)
Jul 17, 2020 18.66 18.95 18.16 18.54 626,500 -0.11(-0.59%)
Jul 16, 2020 18.04 19.16 17.87 18.65 733,461 -0.72(-3.72%)
Jul 15, 2020 17.54 19.60 17.45 19.37 1,019,340 +2.83(+17.11%)
Jul 14, 2020 16.76 17.09 16.08 16.54 633,863 -0.40(-2.36%)
Jul 13, 2020 17.76 18.56 16.82 16.94 780,034 -0.42(-2.42%)
Jul 10, 2020 16.81 17.75 16.52 17.36 395,000 +0.35(+2.06%)
Jul 09, 2020 18.36 18.56 16.73 17.01 795,674 -1.36(-7.40%)
Jul 08, 2020 18.04 18.73 17.57 18.37 582,570 +0.16(+0.88%)
Jul 07, 2020 18.82 19.11 18.11 18.21 478,148 -1.17(-6.04%)
Jul 06, 2020 19.79 19.96 18.20 19.38 517,520 +0.08(+0.41%)
Jul 02, 2020 21.32 21.32 19.02 19.30 1,085,800 -1.09(-5.35%)
Jul 01, 2020 20.99 21.84 19.63 20.39 593,851 -0.55(-2.63%)
Jun 30, 2020 20.84 21.29 20.09 20.94 483,736 +0.08(+0.38%)
Jun 29, 2020 19.53 21.20 19.12 20.86 604,491 +1.31(+6.70%)
Jun 26, 2020 20.76 20.90 18.88 19.55 1,204,700 -1.40(-6.68%)
Jun 25, 2020 20.20 21.32 20.06 20.95 535,694 +0.25(+1.21%)
Jun 24, 2020 22.30 22.43 20.48 20.70 594,843 -2.24(-9.76%)
Jun 23, 2020 21.19 23.02 21.00 22.94 589,550 +2.32(+11.25%)
Jun 22, 2020 21.00 21.27 20.14 20.62 634,487 -0.66(-3.10%)
Jun 19, 2020 23.12 23.12 21.14 21.28 1,195,300 -1.34(-5.92%)
Jun 18, 2020 22.11 23.10 21.77 22.62 507,806 +0.20(+0.89%)
Jun 17, 2020 23.41 23.49 22.35 22.42 468,887 -0.80(-3.45%)
Jun 16, 2020 24.83 25.01 22.71 23.22 674,364 -0.12(-0.51%)
Jun 15, 2020 21.19 23.90 21.00 23.34 516,556 +0.66(+2.91%)
Jun 12, 2020 23.33 23.73 21.06 22.68 613,600 +1.31(+6.13%)
Jun 11, 2020 21.65 23.12 21.00 21.37 870,845 -3.03(-12.42%)
Jun 10, 2020 26.13 26.18 23.34 24.40 478,763 -1.91(-7.26%)
Jun 09, 2020 27.22 27.44 25.56 26.31 492,337 -1.82(-6.47%)
Jun 08, 2020 28.83 29.04 27.10 28.13 613,042 +0.82(+3.00%)
Jun 05, 2020 29.14 29.53 27.07 27.31 875,400 +0.99(+3.76%)
Jun 04, 2020 24.50 27.56 23.96 26.32 887,519 +1.62(+6.56%)
Jun 03, 2020 22.85 25.03 22.84 24.70 832,419 +2.52(+11.36%)
Jun 02, 2020 22.02 22.39 21.51 22.18 539,409 +0.38(+1.74%)
Jun 01, 2020 21.89 22.80 21.66 21.80 559,859 +0.08(+0.37%)
May 29, 2020 21.74 22.48 21.30 21.72 507,100 -0.28(-1.27%)
May 28, 2020 23.68 23.68 21.57 22.00 922,098 -1.76(-7.41%)
May 27, 2020 21.58 23.77 21.37 23.76 1,171,050 +2.84(+13.58%)
May 26, 2020 20.73 21.92 20.39 20.92 834,711 +1.37(+7.01%)
May 22, 2020 19.63 19.74 18.74 19.55 273,500 +0.10(+0.51%)
May 21, 2020 18.99 19.78 18.57 19.45 663,976 +0.33(+1.73%)
May 20, 2020 19.99 20.20 18.64 19.12 810,443 -0.33(-1.70%)
May 19, 2020 19.13 20.23 18.07 19.45 727,065 +0.06(+0.31%)
May 18, 2020 18.91 20.29 18.61 19.39 1,252,861 +1.97(+11.31%)
May 15, 2020 16.83 18.07 16.55 17.42 594,700 +0.36(+2.11%)
May 14, 2020 16.60 17.75 15.58 17.06 818,753 -0.07(-0.41%)
May 13, 2020 18.62 18.62 16.39 17.13 667,608 -1.51(-8.10%)
May 12, 2020 20.43 20.54 18.56 18.64 798,487 -1.59(-7.86%)
May 11, 2020 21.07 21.28 20.20 20.23 612,537 -1.17(-5.47%)
May 08, 2020 19.56 21.58 19.01 21.40 1,103,400 +1.48(+7.43%)
May 07, 2020 19.21 20.01 18.62 19.92 760,231 +1.07(+5.68%)
May 06, 2020 19.58 20.32 18.75 18.85 575,031 -0.58(-2.99%)
May 05, 2020 21.13 21.41 19.39 19.43 830,944 -0.93(-4.57%)
May 04, 2020 19.76 21.07 18.74 20.36 928,503 +0.44(+2.21%)
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.