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 (%)
May 31, 2018 55.90 56.40 55.55 56.00 309,403 -0.30(-0.53%)
May 30, 2018 54.35 57.03 53.30 56.30 820,425 +2.65(+4.94%)
May 29, 2018 52.55 53.90 51.85 53.65 353,071 +0.75(+1.42%)
May 25, 2018 52.90 52.90 52.90 0 -0.20(-0.38%)
May 24, 2018 51.90 53.30 51.90 53.10 315,358 +1.10(+2.12%)
May 23, 2018 51.55 52.10 50.85 52.00 314,675 -0.05(-0.10%)
May 22, 2018 53.00 53.05 52.00 52.05 255,748 -0.85(-1.61%)
May 21, 2018 51.60 53.30 51.60 52.90 451,298 +1.40(+2.72%)
May 18, 2018 53.95 54.10 51.12 51.50 717,969 -2.55(-4.72%)
May 17, 2018 52.50 54.17 52.30 54.05 537,310 +1.65(+3.15%)
May 16, 2018 51.75 53.10 51.75 52.40 385,910 +0.60(+1.16%)
May 15, 2018 51.95 52.47 51.50 51.80 389,355 -0.10(-0.19%)
May 14, 2018 54.15 54.30 51.65 51.90 569,909 -2.30(-4.24%)
May 11, 2018 55.50 55.58 54.05 54.20 382,640 -1.35(-2.43%)
May 10, 2018 55.50 55.83 55.25 55.55 297,971 +0.10(+0.18%)
May 09, 2018 55.85 56.45 55.35 55.45 361,385 -0.25(-0.45%)
May 08, 2018 55.60 56.05 55.25 55.70 448,905 +0.25(+0.45%)
May 07, 2018 54.55 55.95 53.65 55.45 777,120 +1.35(+2.50%)
May 04, 2018 54.95 55.12 54.05 54.10 960,247 -0.85(-1.55%)
May 03, 2018 55.40 56.90 54.80 54.95 388,373 -0.60(-1.08%)
May 02, 2018 55.80 56.40 54.56 55.55 655,635 -0.90(-1.59%)
May 01, 2018 55.80 56.75 54.97 56.45 533,087 +0.60(+1.07%)
Apr 30, 2018 56.55 57.65 55.00 55.85 815,871 -0.35(-0.62%)
Apr 27, 2018 53.00 56.25 52.85 56.20 1,716,797 +6.65(+13.42%)
Apr 26, 2018 49.10 50.50 49.10 49.55 798,039 +0.90(+1.85%)
Apr 25, 2018 48.75 48.90 48.10 48.65 363,725 +0.10(+0.21%)
Apr 24, 2018 49.35 50.00 48.45 48.55 457,208 -0.55(-1.12%)
Apr 23, 2018 49.45 49.75 48.90 49.10 160,556 -0.35(-0.71%)
Apr 20, 2018 48.90 49.45 47.90 49.45 361,086 +0.40(+0.82%)
Apr 19, 2018 48.30 49.10 47.81 49.05 266,120 +0.40(+0.82%)
Apr 18, 2018 49.55 49.65 48.53 48.65 371,242 -0.85(-1.72%)
Apr 17, 2018 49.55 49.85 48.30 49.50 471,700 +0.25(+0.51%)
Apr 16, 2018 49.15 49.80 48.05 49.25 392,725 +0.50(+1.03%)
Apr 13, 2018 46.50 49.60 46.20 48.75 1,352,897 +2.90(+6.32%)
Apr 12, 2018 46.50 46.70 42.96 45.85 397,587 -0.50(-1.08%)
Apr 11, 2018 46.05 46.40 45.65 46.35 411,372 +0.20(+0.43%)
Apr 10, 2018 46.00 46.25 45.55 46.15 300,986 +0.65(+1.43%)
Apr 09, 2018 45.30 45.80 45.00 45.50 418,884 +0.45(+1.00%)
Apr 06, 2018 45.40 45.75 44.85 45.05 263,551 -0.50(-1.10%)
Apr 05, 2018 45.55 45.75 45.15 45.55 243,593 +0.30(+0.66%)
Apr 04, 2018 44.20 45.65 43.90 45.25 319,575 +0.15(+0.33%)
Apr 03, 2018 44.25 45.20 44.25 45.10 318,280 +1.15(+2.62%)
Apr 02, 2018 44.90 45.15 43.40 43.95 304,887 -0.95(-2.12%)
Mar 29, 2018 44.90 44.90 44.90 0 +0.40(+0.90%)
Mar 28, 2018 43.80 45.00 43.70 44.50 302,220 +0.75(+1.71%)
Mar 27, 2018 44.00 44.85 43.65 43.75 329,755 -0.15(-0.34%)
Mar 26, 2018 43.75 44.00 42.36 43.90 424,474 +0.55(+1.27%)
Mar 23, 2018 43.00 44.05 42.88 43.35 398,322 +0.60(+1.40%)
Mar 22, 2018 43.65 44.05 42.70 42.75 386,968 -1.45(-3.28%)
Mar 21, 2018 44.45 44.90 44.10 44.20 235,356 -0.25(-0.56%)
Mar 20, 2018 44.30 44.90 44.05 44.45 383,670 +0.25(+0.57%)
Mar 19, 2018 43.50 44.30 43.20 44.20 376,646 +0.50(+1.14%)
Mar 16, 2018 43.00 43.95 43.00 43.70 399,791 +0.90(+2.10%)
Mar 15, 2018 43.50 43.80 42.60 42.80 238,861 -0.50(-1.15%)
Mar 14, 2018 44.00 44.00 42.95 43.30 243,295 -0.40(-0.92%)
Mar 13, 2018 43.85 44.10 43.65 43.70 230,945 +0.00(+0.00%)
Mar 12, 2018 44.35 44.40 43.62 43.70 222,903 -0.50(-1.13%)
Mar 09, 2018 43.10 44.47 43.10 44.20 461,147 +1.35(+3.15%)
Mar 08, 2018 43.35 43.80 42.65 42.85 388,873 -0.25(-0.58%)
Mar 07, 2018 43.45 42.70 43.10 486,366 -0.40(-0.92%)
Mar 06, 2018 44.60 44.72 43.15 43.50 434,076 -1.10(-2.47%)
Mar 05, 2018 44.15 44.80 43.88 44.60 342,421 +0.20(+0.45%)
Mar 02, 2018 42.90 44.55 42.06 44.40 606,906 +1.05(+2.42%)
Mar 01, 2018 43.65 43.65 42.80 43.35 528,438 -0.15(-0.34%)
Feb 28, 2018 44.20 44.25 43.45 43.50 567,960 -0.55(-1.25%)
Feb 27, 2018 43.75 44.50 43.05 44.05 690,335 +0.40(+0.92%)
Feb 26, 2018 44.15 44.20 43.05 43.65 468,893 +0.00(+0.00%)
Feb 23, 2018 43.35 43.95 41.51 43.65 1,590,977 +4.95(+12.79%)
Feb 22, 2018 39.35 38.20 38.70 464,166 +0.15(+0.39%)
Feb 21, 2018 37.65 38.95 37.15 38.55 494,692 +1.10(+2.94%)
Feb 20, 2018 38.10 38.10 36.15 37.45 590,888 -0.90(-2.35%)
Feb 16, 2018 38.35 38.35 38.35 0 -0.95(-2.42%)
Feb 15, 2018 37.95 39.40 37.95 39.30 518,821 +1.70(+4.52%)
Feb 14, 2018 36.70 37.75 36.70 37.60 276,638 +0.65(+1.76%)
Feb 13, 2018 37.25 37.85 36.80 36.95 386,239 -0.55(-1.47%)
Feb 12, 2018 37.20 38.00 36.30 37.50 305,259 +0.60(+1.63%)
Feb 09, 2018 36.80 37.35 36.10 36.90 457,815 +0.50(+1.37%)
Feb 08, 2018 37.25 37.30 36.25 36.40 304,806 -0.90(-2.41%)
Feb 07, 2018 37.00 37.55 36.58 37.30 152,059 +0.15(+0.40%)
Feb 06, 2018 36.70 37.53 35.51 37.15 259,137 -0.25(-0.67%)
Feb 05, 2018 37.55 37.95 37.15 37.40 170,369 -0.55(-1.45%)
Feb 02, 2018 38.05 38.35 37.53 37.95 195,346 -0.20(-0.52%)
Feb 01, 2018 37.65 38.15 37.15 38.15 204,358 +0.40(+1.06%)
Jan 31, 2018 37.75 38.05 37.40 37.75 187,288 +0.20(+0.53%)
Jan 30, 2018 38.10 38.30 37.11 37.55 221,804 -0.85(-2.21%)
Jan 29, 2018 38.55 38.60 36.66 38.40 119,176 -0.20(-0.52%)
Jan 26, 2018 38.70 38.70 38.25 38.60 142,982 -0.05(-0.13%)
Jan 25, 2018 38.75 38.75 38.03 38.65 203,645 -0.05(-0.13%)
Jan 24, 2018 39.00 39.90 38.38 38.70 301,665 +0.05(+0.13%)
Jan 23, 2018 38.40 38.90 38.00 38.65 224,638 +0.25(+0.65%)
Jan 22, 2018 38.45 38.90 37.75 38.40 439,913 +0.00(+0.00%)
Jan 19, 2018 37.85 38.70 37.80 38.40 436,475 +0.50(+1.32%)
Jan 18, 2018 37.95 38.20 37.45 37.90 223,087 -0.10(-0.26%)
Jan 17, 2018 36.45 38.40 36.38 38.00 515,822 +1.75(+4.83%)
Jan 16, 2018 37.85 38.00 36.20 36.25 413,268 -1.45(-3.85%)
Jan 12, 2018 37.70 37.70 37.70 0 -0.05(-0.13%)
Jan 11, 2018 37.10 37.75 37.00 37.75 269,316 +0.70(+1.89%)
Jan 10, 2018 36.75 37.45 36.16 37.05 385,200 +0.30(+0.82%)
Jan 09, 2018 37.05 37.30 36.60 36.75 309,160 -0.30(-0.81%)
Jan 08, 2018 38.60 38.75 36.50 37.05 474,930 -1.75(-4.51%)
Jan 05, 2018 39.30 39.40 38.15 38.80 346,605 -0.35(-0.89%)
Jan 04, 2018 39.10 39.65 38.15 39.15 356,615 +0.10(+0.26%)
Jan 03, 2018 38.85 40.35 38.50 39.05 1,055,816 +2.30(+6.26%)
Jan 02, 2018 36.85 37.28 36.55 36.75 373,868 +0.35(+0.96%)
Dec 29, 2017 36.40 36.40 36.40 0 -0.50(-1.36%)
Dec 28, 2017 36.90 37.15 36.75 36.90 141,850 -0.05(-0.14%)
Dec 27, 2017 36.65 37.35 36.65 36.95 182,624 +0.25(+0.68%)
Dec 26, 2017 36.45 37.45 36.33 36.70 208,360 +0.35(+0.96%)
Dec 22, 2017 36.50 36.75 36.25 36.35 252,997 -0.10(-0.27%)
Dec 21, 2017 35.85 36.70 35.85 36.45 366,631 +0.60(+1.67%)
Dec 20, 2017 36.90 37.20 35.78 35.85 287,095 -0.85(-2.32%)
Dec 19, 2017 36.30 36.95 36.20 36.70 279,655 +0.60(+1.66%)
Dec 18, 2017 36.65 37.15 36.05 36.10 339,316 -0.25(-0.69%)
Dec 15, 2017 37.00 37.15 36.25 36.35 914,704 -0.60(-1.62%)
Dec 14, 2017 37.25 37.65 36.90 36.95 323,869 -0.10(-0.27%)
Dec 13, 2017 36.65 37.40 36.65 37.05 311,409 +0.65(+1.79%)
Dec 12, 2017 36.65 37.03 36.40 36.40 315,472 -0.25(-0.68%)
Dec 11, 2017 36.70 36.80 36.30 36.65 379,291 -0.10(-0.27%)
Dec 08, 2017 36.25 36.90 35.85 36.75 293,337 +0.60(+1.66%)
Dec 07, 2017 36.25 36.80 35.41 36.15 296,280 -0.25(-0.69%)
Dec 06, 2017 37.20 37.60 36.20 36.40 219,109 -0.80(-2.15%)
Dec 05, 2017 37.40 37.65 36.80 37.20 290,604 -0.05(-0.13%)
Dec 04, 2017 35.70 37.70 35.70 37.25 855,760 +1.70(+4.78%)
Dec 01, 2017 35.70 35.70 35.00 35.55 415,170 -0.20(-0.56%)
Nov 30, 2017 35.80 35.95 35.10 35.75 460,054 +0.10(+0.28%)
Nov 29, 2017 34.80 35.65 34.80 35.65 284,524 +1.00(+2.89%)
Nov 28, 2017 33.70 34.70 33.60 34.65 350,839 +1.15(+3.43%)
Nov 27, 2017 33.50 33.80 33.12 33.50 264,691 +0.10(+0.30%)
Nov 24, 2017 33.80 33.92 33.35 33.40 149,888 -0.27(-0.82%)
Nov 22, 2017 34.10 34.35 33.55 33.67 226,645 -0.33(-0.96%)
Nov 21, 2017 34.20 34.70 33.50 34.00 487,315 -0.15(-0.44%)
Nov 20, 2017 34.10 34.55 33.25 34.15 649,124 -0.05(-0.15%)
Nov 17, 2017 33.50 34.28 33.50 34.20 604,770 +0.45(+1.33%)
Nov 16, 2017 33.75 33.95 33.40 33.75 399,840 +0.05(+0.15%)
Nov 15, 2017 32.95 33.92 32.35 33.70 614,580 +0.65(+1.97%)
Nov 14, 2017 32.70 33.78 32.50 33.05 703,087 +1.45(+4.59%)
Nov 13, 2017 31.00 32.05 31.00 31.60 362,513 +0.40(+1.28%)
Nov 10, 2017 30.55 31.35 30.45 31.20 554,061 +0.55(+1.79%)
Nov 09, 2017 30.40 30.85 30.15 30.65 248,755 +0.10(+0.33%)
Nov 08, 2017 30.00 30.84 30.00 30.55 387,390 +0.45(+1.50%)
Nov 07, 2017 31.35 31.52 30.10 30.10 468,796 -1.40(-4.44%)
Nov 06, 2017 31.60 31.80 31.30 31.50 510,308 -0.05(-0.16%)
Nov 03, 2017 31.35 31.85 31.25 31.55 392,535 +0.15(+0.48%)
Nov 02, 2017 31.40 31.95 30.98 31.40 420,493 -0.05(-0.16%)
Nov 01, 2017 31.95 31.95 31.30 31.45 455,225 -0.25(-0.79%)
Oct 31, 2017 31.95 32.10 31.35 31.70 683,013 -0.10(-0.31%)
Oct 30, 2017 32.20 32.20 30.85 31.80 631,692 -0.65(-2.00%)
Oct 27, 2017 32.30 33.55 31.95 32.45 992,745 +0.80(+2.53%)
Oct 26, 2017 31.15 32.25 30.95 31.65 844,145 +0.80(+2.59%)
Oct 25, 2017 31.60 31.65 30.65 30.85 645,575 -0.85(-2.68%)
Oct 24, 2017 31.60 32.30 31.45 31.70 314,319 +0.00(+0.00%)
Oct 23, 2017 31.95 32.40 31.48 31.70 343,755 -0.20(-0.63%)
Oct 20, 2017 32.10 32.85 31.65 31.90 559,840 -0.05(-0.16%)
Oct 19, 2017 31.30 32.08 31.00 31.95 559,515 +0.75(+2.40%)
Oct 18, 2017 30.75 31.40 29.95 31.20 697,542 +0.20(+0.65%)
Oct 17, 2017 29.65 31.10 29.60 31.00 538,134 +1.20(+4.03%)
Oct 16, 2017 29.90 30.30 29.40 29.80 356,842 -0.25(-0.83%)
Oct 13, 2017 30.45 30.45 29.60 30.05 486,491 -0.25(-0.83%)
Oct 12, 2017 30.15 30.50 29.80 30.30 326,497 +0.10(+0.33%)
Oct 11, 2017 30.05 30.80 30.05 30.20 465,093 +0.00(+0.00%)
Oct 10, 2017 30.00 30.52 29.85 30.20 230,995 +0.25(+0.83%)
Oct 09, 2017 30.65 30.90 29.90 29.95 305,076 -0.70(-2.28%)
Oct 06, 2017 30.25 30.85 30.25 30.65 446,813 +0.25(+0.82%)
Oct 05, 2017 30.15 30.83 30.05 30.40 340,133 +0.30(+1.00%)
Oct 04, 2017 30.70 31.05 30.05 30.10 319,968 -0.60(-1.95%)
Oct 03, 2017 30.25 30.85 30.00 30.70 526,620 +0.40(+1.32%)
Oct 02, 2017 30.50 31.00 30.08 30.30 568,618 -0.15(-0.49%)
Sep 29, 2017 30.00 30.58 29.85 30.45 429,582 +0.45(+1.50%)
Sep 28, 2017 30.55 30.83 29.92 30.00 443,538 -0.55(-1.80%)
Sep 27, 2017 30.10 30.70 29.85 30.55 457,221 +0.60(+2.00%)
Sep 26, 2017 30.00 30.20 29.40 29.95 407,010 -0.25(-0.83%)
Sep 25, 2017 29.90 30.25 29.75 30.20 270,442 +0.30(+1.00%)
Sep 22, 2017 30.05 29.50 29.90 287,923 +0.40(+1.36%)
Sep 21, 2017 29.80 30.20 29.15 29.50 261,000 -0.30(-1.01%)
Sep 20, 2017 29.15 30.15 29.00 29.80 377,934 +0.65(+2.23%)
Sep 19, 2017 29.05 29.80 29.05 29.15 345,691 +0.15(+0.52%)
Sep 18, 2017 29.55 29.75 28.85 29.00 247,163 -0.40(-1.36%)
Sep 15, 2017 28.75 29.60 28.70 29.40 398,409 +0.50(+1.73%)
Sep 14, 2017 29.55 29.60 28.58 28.90 312,468 -0.80(-2.69%)
Sep 13, 2017 29.25 30.20 29.20 29.70 464,703 +0.55(+1.89%)
Sep 12, 2017 28.30 29.40 28.25 29.15 311,125 +0.75(+2.64%)
Sep 11, 2017 28.30 29.00 28.30 28.40 354,642 +0.20(+0.71%)
Sep 08, 2017 28.05 28.75 28.00 28.20 401,775 +0.10(+0.36%)
Sep 07, 2017 28.85 29.62 28.02 28.10 447,359 -0.80(-2.77%)
Sep 06, 2017 29.70 29.88 28.80 28.90 421,384 -0.80(-2.69%)
Sep 05, 2017 30.45 30.55 29.35 29.70 557,446 -0.80(-2.62%)
Sep 01, 2017 30.25 30.85 30.25 30.50 341,431 +0.40(+1.33%)
Aug 31, 2017 30.65 30.80 30.02 30.10 689,992 -0.55(-1.79%)
Aug 30, 2017 30.35 31.00 30.15 30.65 520,129 +0.20(+0.66%)
Aug 29, 2017 31.30 31.45 30.25 30.45 545,084 -0.95(-3.03%)
Aug 28, 2017 31.35 31.55 30.85 31.40 648,376 +0.00(+0.00%)
Aug 25, 2017 31.35 32.00 31.30 31.40 399,701 +0.05(+0.16%)
Aug 24, 2017 31.60 32.25 31.35 31.35 336,869 -0.15(-0.48%)
Aug 23, 2017 31.90 31.95 31.45 31.50 499,548 -0.45(-1.41%)
Aug 22, 2017 32.00 32.15 31.60 31.95 405,528 +0.10(+0.31%)
Aug 21, 2017 32.30 32.35 31.65 31.85 333,890 -0.45(-1.39%)
Aug 18, 2017 32.75 32.90 32.12 32.30 386,300 -0.60(-1.82%)
Aug 17, 2017 33.00 33.80 32.85 32.90 617,203 -0.10(-0.30%)
Aug 16, 2017 33.00 33.75 32.90 33.00 377,347 +0.10(+0.30%)
Aug 15, 2017 33.25 33.30 32.85 32.90 300,691 -0.35(-1.05%)
Aug 14, 2017 33.25 33.53 32.90 33.25 398,401 +0.15(+0.45%)
Aug 11, 2017 33.00 33.15 32.72 33.10 359,086 +0.05(+0.15%)
Aug 10, 2017 32.95 33.25 32.67 33.05 416,650 +0.05(+0.15%)
Aug 09, 2017 32.75 33.20 31.70 33.00 695,213 +0.20(+0.61%)
Aug 08, 2017 33.00 33.15 32.00 32.80 866,998 -0.25(-0.76%)
Aug 07, 2017 33.70 33.70 32.83 33.05 559,194 -0.30(-0.90%)
Aug 04, 2017 32.90 33.55 32.35 33.35 837,461 +0.55(+1.68%)
Aug 03, 2017 33.95 34.25 32.60 32.80 738,866 -1.10(-3.24%)
Aug 02, 2017 34.70 34.85 33.90 33.90 503,462 -0.85(-2.45%)
Aug 01, 2017 35.40 35.40 33.92 34.75 818,957 -0.55(-1.56%)
Jul 31, 2017 35.00 35.40 34.35 35.30 696,955 +0.33(+0.93%)
Jul 28, 2017 32.50 35.45 30.40 34.97 2,226,320 +0.72(+2.12%)
Jul 27, 2017 34.70 34.75 33.15 34.25 1,492,002 -0.45(-1.30%)
Jul 26, 2017 35.75 35.75 34.50 34.70 811,008 -0.97(-2.73%)
Jul 25, 2017 36.25 36.50 35.10 35.67 862,477 -0.58(-1.59%)
Jul 24, 2017 34.90 36.50 34.65 36.25 1,027,956 +1.30(+3.72%)
Jul 21, 2017 34.45 35.00 33.95 34.95 1,202,859 +0.70(+2.04%)
Jul 20, 2017 34.70 34.83 34.20 34.25 368,310 -0.35(-1.01%)
Jul 19, 2017 34.60 35.05 34.45 34.60 618,218 -0.10(-0.29%)
Jul 18, 2017 35.55 35.72 34.30 34.70 687,637 -1.05(-2.94%)
Jul 17, 2017 35.50 36.45 35.30 35.75 626,778 +0.30(+0.85%)
Jul 14, 2017 36.55 36.90 35.17 35.45 716,874 +0.05(+0.14%)
Jul 13, 2017 36.25 36.99 35.20 35.40 405,641 -0.75(-2.07%)
Jul 12, 2017 35.45 36.20 35.40 36.15 653,924 +0.85(+2.41%)
Jul 11, 2017 34.85 35.45 34.45 35.30 523,725 +0.55(+1.58%)
Jul 10, 2017 34.85 35.05 34.20 34.75 697,154 -0.20(-0.57%)
Jul 07, 2017 35.50 35.80 34.85 34.95 538,532 -0.90(-2.51%)
Jul 06, 2017 36.25 36.30 35.70 35.85 450,846 -0.55(-1.51%)
Jul 05, 2017 37.10 37.15 36.15 36.40 444,461 -0.75(-2.02%)
Jul 03, 2017 37.25 37.35 37.00 37.15 102,938 -0.10(-0.27%)
Jun 30, 2017 37.65 37.85 37.20 37.25 267,373 -0.30(-0.80%)
Jun 29, 2017 37.80 37.92 37.30 37.55 301,714 -0.20(-0.53%)
Jun 28, 2017 37.85 38.05 37.60 37.75 357,655 +0.05(+0.13%)
Jun 27, 2017 37.25 38.05 37.25 37.70 354,880 +0.50(+1.34%)
Jun 26, 2017 37.05 37.42 36.78 37.20 306,961 +0.20(+0.54%)
Jun 23, 2017 36.62 37.00 608,879 -0.65(-1.73%)
Jun 22, 2017 37.00 38.00 36.66 37.65 728,127 +0.75(+2.03%)
Jun 21, 2017 37.60 38.25 35.60 36.90 1,309,865 -0.60(-1.60%)
Jun 20, 2017 39.75 39.75 37.45 37.50 592,949 -2.30(-5.78%)
Jun 19, 2017 38.75 39.90 38.70 39.80 891,729 +1.10(+2.84%)
Jun 16, 2017 39.10 39.28 38.70 38.70 548,962 -0.75(-1.90%)
Jun 15, 2017 40.25 40.25 38.85 39.45 453,966 -1.15(-2.83%)
Jun 14, 2017 40.25 40.70 40.05 40.60 624,192 +0.40(+1.00%)
Jun 13, 2017 40.50 40.83 39.00 40.20 1,059,567 -0.35(-0.86%)
Jun 12, 2017 42.55 42.85 39.95 40.55 1,141,556 -2.90(-6.67%)
Jun 09, 2017 43.55 43.70 43.12 43.45 542,606 -0.15(-0.34%)
Jun 08, 2017 42.95 43.60 42.85 43.60 445,726 +0.40(+0.93%)
Jun 07, 2017 43.85 43.97 43.10 43.20 314,119 -0.65(-1.48%)
Jun 06, 2017 44.05 44.20 43.72 43.85 188,817 -0.40(-0.90%)
Jun 05, 2017 44.85 44.85 43.01 44.25 211,449 -0.55(-1.23%)
Jun 02, 2017 44.50 44.95 44.05 44.80 551,995 +0.35(+0.79%)
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.