Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brixmor Property Group Inc (NY: BRX )

27.40 +0.03 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.02 15.07 14.33 14.47 3,575,995 -0.68(-4.46%)
Jan 28, 2021 15.09 15.69 14.97 15.15 3,600,787 +0.13(+0.85%)
Jan 27, 2021 14.59 15.20 14.54 15.02 3,829,016 +0.17(+1.15%)
Jan 26, 2021 14.90 15.18 14.75 14.85 3,177,312 +0.08(+0.52%)
Jan 25, 2021 14.56 15.27 14.43 14.77 3,016,629 +0.05(+0.35%)
Jan 22, 2021 14.40 14.75 14.27 14.72 2,091,408 +0.12(+0.82%)
Jan 21, 2021 14.81 14.86 14.36 14.60 3,381,826 -0.30(-2.01%)
Jan 20, 2021 14.39 15.29 14.36 14.90 4,096,387 +0.51(+3.57%)
Jan 19, 2021 14.73 14.76 14.31 14.39 3,096,392 -0.02(-0.12%)
Jan 15, 2021 14.29 14.49 14.07 14.40 3,369,393 -0.04(-0.30%)
Jan 14, 2021 14.27 14.57 14.14 14.45 2,251,824 +0.32(+2.24%)
Jan 13, 2021 14.01 14.33 13.93 14.13 2,769,905 +0.11(+0.79%)
Jan 12, 2021 13.70 14.04 13.66 14.02 2,464,817 +0.32(+2.37%)
Jan 11, 2021 13.87 14.16 13.68 13.69 2,404,297 -0.37(-2.61%)
Jan 08, 2021 13.92 14.16 13.81 14.06 2,230,274 +0.16(+1.17%)
Jan 07, 2021 14.06 14.10 13.82 13.90 2,783,268 -0.10(-0.73%)
Jan 06, 2021 13.57 14.12 13.51 14.00 4,179,911 +0.63(+4.73%)
Jan 05, 2021 13.39 13.57 13.29 13.37 2,904,233 +0.03(+0.22%)
Jan 04, 2021 14.11 14.25 13.29 13.34 3,175,044 -0.62(-4.41%)
Dec 31, 2020 13.95 13.95 13.95 1,700,814 +0.13(+0.91%)
Dec 30, 2020 13.63 14.02 13.60 13.83 1,700,814 +0.15(+1.11%)
Dec 29, 2020 13.90 14.12 13.57 13.68 2,171,409 -0.16(-1.16%)
Dec 28, 2020 13.79 13.97 13.69 13.84 1,832,708 +0.09(+0.68%)
Dec 24, 2020 13.67 13.79 13.49 13.74 638,664 +0.13(+0.99%)
Dec 23, 2020 13.61 13.83 13.48 13.61 1,488,079 +0.16(+1.19%)
Dec 22, 2020 13.60 13.63 13.34 13.45 2,107,308 +0.00(+0.00%)
Dec 21, 2020 13.30 13.47 13.08 13.45 3,662,687 -0.13(-0.93%)
Dec 18, 2020 14.02 14.06 13.41 13.57 5,910,104 -0.45(-3.19%)
Dec 17, 2020 13.78 14.02 13.65 14.02 2,321,645 +0.21(+1.53%)
Dec 16, 2020 14.16 14.18 13.64 13.81 3,975,431 -0.33(-2.33%)
Dec 15, 2020 13.58 14.14 13.44 14.14 3,397,826 +0.73(+5.47%)
Dec 14, 2020 13.74 13.87 13.40 13.41 2,574,779 +0.00(+0.00%)
Dec 11, 2020 13.47 13.70 13.30 13.41 2,919,709 -0.22(-1.61%)
Dec 10, 2020 13.31 13.81 13.27 13.63 2,701,780 -0.07(-0.49%)
Dec 09, 2020 13.66 13.77 13.44 13.69 4,061,928 +0.19(+1.44%)
Dec 08, 2020 13.36 13.77 13.33 13.50 4,407,966 -0.01(-0.06%)
Dec 07, 2020 13.82 13.87 13.41 13.51 3,092,091 -0.38(-2.73%)
Dec 04, 2020 13.68 13.90 13.62 13.89 2,103,381 +0.41(+3.07%)
Dec 03, 2020 13.47 13.70 13.34 13.47 3,478,937 +0.04(+0.31%)
Dec 02, 2020 13.03 13.51 12.89 13.43 3,600,959 +0.26(+1.98%)
Dec 01, 2020 13.15 13.40 12.88 13.17 5,253,688 +0.30(+2.29%)
Nov 30, 2020 13.51 13.59 12.88 12.88 8,119,186 -0.73(-5.39%)
Nov 27, 2020 13.89 13.97 13.49 13.61 1,746,630 -0.30(-2.12%)
Nov 25, 2020 13.60 14.06 13.60 13.90 7,780,673 -0.26(-1.85%)
Nov 24, 2020 14.76 15.08 14.14 14.17 7,980,628 -0.27(-1.87%)
Nov 23, 2020 14.42 14.90 14.29 14.44 6,909,922 +0.35(+2.51%)
Nov 20, 2020 13.92 14.17 13.77 14.08 4,275,551 +0.06(+0.42%)
Nov 19, 2020 13.57 14.05 13.38 14.02 5,712,158 +0.35(+2.59%)
Nov 18, 2020 13.90 14.38 13.67 13.67 8,644,413 -0.22(-1.58%)
Nov 17, 2020 13.49 13.98 13.22 13.89 5,589,761 +0.02(+0.12%)
Nov 16, 2020 13.49 13.88 13.13 13.87 7,142,704 +1.05(+8.15%)
Nov 13, 2020 12.23 12.91 12.22 12.82 5,256,497 +0.75(+6.22%)
Nov 12, 2020 12.18 12.23 11.86 12.07 5,098,140 -0.35(-2.78%)
Nov 11, 2020 12.31 12.43 11.75 12.42 4,452,737 +0.11(+0.89%)
Nov 10, 2020 12.00 12.47 11.95 12.31 7,985,572 +0.31(+2.60%)
Nov 09, 2020 10.52 12.45 10.52 12.00 8,942,048 +2.60(+27.62%)
Nov 06, 2020 9.798 9.966 9.338 9.401 5,295,991 -0.38(-3.88%)
Nov 05, 2020 9.713 10.10 9.629 9.781 4,775,410 +0.04(+0.43%)
Nov 04, 2020 9.865 9.865 9.502 9.739 3,545,233 -0.21(-2.12%)
Nov 03, 2020 9.637 10.03 9.595 9.949 3,901,953 +0.51(+5.36%)
Nov 02, 2020 9.351 9.511 9.216 9.443 3,914,418 +0.20(+2.19%)
Oct 30, 2020 9.241 9.427 9.047 9.241 2,735,166 -0.05(-0.54%)
Oct 29, 2020 9.047 9.368 8.921 9.292 2,254,375 +0.16(+1.75%)
Oct 28, 2020 9.131 9.317 8.988 9.131 3,080,150 -0.27(-2.87%)
Oct 27, 2020 9.739 9.882 9.401 9.401 1,932,188 -0.39(-3.96%)
Oct 26, 2020 9.949 9.983 9.642 9.789 1,939,870 -0.27(-2.68%)
Oct 23, 2020 9.992 10.17 9.916 10.06 1,742,124 +0.13(+1.27%)
Oct 22, 2020 9.477 9.958 9.477 9.932 1,962,275 +0.43(+4.53%)
Oct 21, 2020 9.469 9.578 9.325 9.502 2,368,461 -0.02(-0.18%)
Oct 20, 2020 9.536 9.747 9.469 9.519 1,772,948 +0.09(+0.98%)
Oct 19, 2020 9.612 9.612 9.351 9.427 2,919,104 -0.10(-1.06%)
Oct 16, 2020 9.781 9.882 9.443 9.528 2,358,965 -0.25(-2.59%)
Oct 15, 2020 9.570 9.823 9.528 9.781 3,454,470 +0.08(+0.87%)
Oct 14, 2020 9.873 9.932 9.671 9.696 3,164,992 -0.20(-2.04%)
Oct 13, 2020 10.22 10.27 9.823 9.899 3,439,917 -0.47(-4.55%)
Oct 12, 2020 10.42 10.42 10.16 10.37 3,123,216 -0.07(-0.65%)
Oct 09, 2020 10.73 10.81 10.39 10.44 2,117,850 -0.21(-1.98%)
Oct 08, 2020 10.60 10.70 10.49 10.65 5,173,855 +0.17(+1.61%)
Oct 07, 2020 10.73 10.75 10.42 10.48 2,435,637 -0.14(-1.35%)
Oct 06, 2020 10.67 10.94 10.47 10.62 3,661,067 +0.08(+0.80%)
Oct 05, 2020 10.62 10.67 10.32 10.54 2,395,065 +0.03(+0.32%)
Oct 02, 2020 9.789 10.52 9.789 10.51 3,421,152 +0.31(+3.06%)
Oct 01, 2020 9.857 10.20 9.848 10.19 3,175,527 +0.34(+3.42%)
Sep 30, 2020 9.949 10.16 9.696 9.857 3,499,515 +0.03(+0.26%)
Sep 29, 2020 10.06 10.06 9.637 9.831 1,909,916 -0.27(-2.67%)
Sep 28, 2020 9.899 10.22 9.848 10.10 2,882,175 +0.49(+5.09%)
Sep 25, 2020 9.325 9.654 9.325 9.612 3,307,770 +0.23(+2.43%)
Sep 24, 2020 9.233 9.524 9.089 9.384 3,268,010 +0.12(+1.27%)
Sep 23, 2020 9.806 9.941 9.216 9.266 3,108,044 -0.56(-5.75%)
Sep 22, 2020 9.975 10.20 9.814 9.831 3,281,015 -0.10(-1.02%)
Sep 21, 2020 10.30 10.44 9.789 9.932 4,154,743 -0.67(-6.28%)
Sep 18, 2020 11.06 11.06 10.54 10.60 6,492,078 -0.49(-4.41%)
Sep 17, 2020 11.00 11.23 10.90 11.09 5,101,656 -0.09(-0.83%)
Sep 16, 2020 10.96 11.33 10.76 11.18 3,757,604 +0.29(+2.63%)
Sep 15, 2020 10.62 11.15 10.62 10.89 3,012,876 +0.30(+2.87%)
Sep 14, 2020 10.17 10.62 10.17 10.59 2,136,537 +0.51(+5.02%)
Sep 11, 2020 10.22 10.26 9.932 10.08 3,822,497 -0.18(-1.72%)
Sep 10, 2020 10.57 10.67 10.25 10.26 2,954,859 -0.33(-3.11%)
Sep 09, 2020 10.72 10.80 10.46 10.59 3,472,363 -0.10(-0.95%)
Sep 08, 2020 10.83 10.94 10.58 10.69 4,957,384 -0.30(-2.76%)
Sep 04, 2020 10.73 11.06 10.61 10.99 4,234,159 +0.37(+3.49%)
Sep 03, 2020 10.46 10.78 10.43 10.62 5,297,874 +0.19(+1.86%)
Sep 02, 2020 10.12 10.44 10.01 10.43 6,332,384 +0.29(+2.83%)
Sep 01, 2020 9.806 10.31 9.654 10.14 3,119,533 +0.19(+1.95%)
Aug 31, 2020 10.08 10.08 9.827 9.949 3,164,694 -0.15(-1.50%)
Aug 28, 2020 10.13 10.29 9.848 10.10 1,780,432 -0.02(-0.17%)
Aug 27, 2020 9.882 10.29 9.878 10.12 2,496,228 +0.30(+3.00%)
Aug 26, 2020 10.06 10.10 9.752 9.823 2,276,921 -0.24(-2.43%)
Aug 25, 2020 10.26 10.32 9.886 10.07 2,564,423 -0.15(-1.49%)
Aug 24, 2020 9.831 10.24 9.722 10.22 1,503,468 +0.41(+4.21%)
Aug 21, 2020 9.941 10.01 9.730 9.806 1,835,700 -0.16(-1.61%)
Aug 20, 2020 9.814 10.17 9.730 9.966 1,337,670 +0.06(+0.60%)
Aug 19, 2020 10.20 10.31 9.890 9.907 2,365,587 -0.31(-3.05%)
Aug 18, 2020 10.58 10.58 10.04 10.22 2,527,657 -0.41(-3.89%)
Aug 17, 2020 10.46 10.63 10.32 10.63 1,879,581 +0.15(+1.45%)
Aug 14, 2020 10.32 10.64 10.30 10.48 1,888,477 +0.08(+0.81%)
Aug 13, 2020 10.51 10.73 10.37 10.40 2,284,389 -0.25(-2.38%)
Aug 12, 2020 10.83 10.88 10.45 10.65 2,170,808 -0.07(-0.63%)
Aug 11, 2020 10.62 10.96 10.62 10.72 4,998,467 +0.29(+2.75%)
Aug 10, 2020 10.29 10.62 10.22 10.43 2,954,578 +0.16(+1.56%)
Aug 07, 2020 9.949 10.27 9.781 10.27 2,466,892 +0.22(+2.18%)
Aug 06, 2020 9.671 10.11 9.646 10.05 4,026,372 +0.24(+2.41%)
Aug 05, 2020 10.27 10.36 9.741 9.814 4,116,681 -0.30(-3.00%)
Aug 04, 2020 9.612 10.18 9.578 10.12 3,752,437 +0.51(+5.26%)
Aug 03, 2020 9.612 9.612 9.351 9.612 2,278,940 -0.09(-0.96%)
Jul 31, 2020 9.882 9.899 9.456 9.705 2,660,567 -0.23(-2.29%)
Jul 30, 2020 9.713 9.975 9.595 9.932 3,079,983 -0.03(-0.25%)
Jul 29, 2020 9.992 10.04 9.646 9.958 2,288,326 +0.05(+0.51%)
Jul 28, 2020 9.435 10.03 9.368 9.907 2,553,459 +0.42(+4.44%)
Jul 27, 2020 9.359 9.519 9.072 9.486 3,237,782 +0.06(+0.63%)
Jul 24, 2020 9.654 9.730 9.422 9.427 2,299,191 -0.25(-2.61%)
Jul 23, 2020 9.781 9.873 9.536 9.680 2,429,885 -0.26(-2.63%)
Jul 22, 2020 9.671 9.975 9.553 9.941 1,965,781 +0.20(+2.08%)
Jul 21, 2020 9.873 9.966 9.713 9.739 2,357,833 +0.00(+0.00%)
Jul 20, 2020 9.966 10.08 9.621 9.739 2,743,410 -0.27(-2.70%)
Jul 17, 2020 10.29 10.29 9.911 10.01 2,217,119 -0.22(-2.14%)
Jul 16, 2020 10.28 10.35 10.11 10.23 3,503,365 -0.12(-1.14%)
Jul 15, 2020 10.14 10.41 10.04 10.35 3,665,778 +0.52(+5.32%)
Jul 14, 2020 9.983 10.04 9.713 9.823 3,245,988 -0.14(-1.44%)
Jul 13, 2020 10.30 10.32 9.836 9.966 3,306,285 -0.24(-2.39%)
Jul 10, 2020 9.907 10.23 9.892 10.21 2,453,964 +0.25(+2.54%)
Jul 09, 2020 10.29 10.38 9.844 9.958 3,432,949 -0.37(-3.59%)
Jul 08, 2020 10.19 10.42 9.924 10.33 5,014,784 -0.01(-0.08%)
Jul 07, 2020 10.81 10.81 10.32 10.34 3,658,307 -0.68(-6.20%)
Jul 06, 2020 11.31 11.43 10.87 11.02 2,221,182 +0.06(+0.54%)
Jul 02, 2020 11.50 11.61 10.91 10.96 2,597,590 -0.11(-0.99%)
Jul 01, 2020 11.00 11.21 10.88 11.07 4,365,156 +0.26(+2.42%)
Jun 30, 2020 10.94 11.05 10.62 10.81 5,071,551 -0.11(-1.00%)
Jun 29, 2020 10.67 10.99 10.51 10.92 2,752,607 +0.35(+3.27%)
Jun 26, 2020 10.57 10.88 10.37 10.57 5,962,407 -0.13(-1.26%)
Jun 25, 2020 10.21 10.71 10.05 10.71 2,669,654 +0.31(+3.00%)
Jun 24, 2020 10.72 10.72 9.937 10.40 3,171,366 -0.55(-5.01%)
Jun 23, 2020 10.99 11.21 10.67 10.94 2,926,040 +0.10(+0.93%)
Jun 22, 2020 10.54 10.88 10.44 10.84 3,580,338 +0.17(+1.58%)
Jun 19, 2020 11.06 11.19 10.55 10.67 10,993,326 -0.27(-2.47%)
Jun 18, 2020 10.70 11.14 10.63 10.94 4,050,687 -0.02(-0.15%)
Jun 17, 2020 11.71 11.71 10.95 10.96 3,072,125 -0.76(-6.47%)
Jun 16, 2020 12.02 12.26 11.51 11.72 4,088,230 +0.49(+4.35%)
Jun 15, 2020 10.73 11.48 10.52 11.23 4,155,015 -0.11(-0.97%)
Jun 12, 2020 11.13 11.41 10.75 11.34 4,114,729 +0.95(+9.17%)
Jun 11, 2020 10.77 11.25 10.31 10.39 3,365,327 -1.40(-11.87%)
Jun 10, 2020 12.39 12.42 11.56 11.79 7,448,626 -0.79(-6.30%)
Jun 09, 2020 12.89 13.07 12.45 12.58 4,075,475 -0.94(-6.98%)
Jun 08, 2020 13.49 13.78 13.29 13.52 5,528,748 +0.45(+3.42%)
Jun 05, 2020 13.04 13.70 12.95 13.08 6,576,521 +1.02(+8.46%)
Jun 04, 2020 11.52 12.11 11.17 12.06 5,463,104 +0.48(+4.15%)
Jun 03, 2020 10.73 11.82 10.71 11.58 5,404,184 +1.08(+10.28%)
Jun 02, 2020 10.31 10.78 10.26 10.50 3,826,593 +0.33(+3.23%)
Jun 01, 2020 9.401 10.32 9.334 10.17 3,601,788 +0.76(+8.06%)
May 29, 2020 9.722 9.730 9.304 9.410 4,925,127 -0.49(-4.94%)
May 28, 2020 10.32 10.33 9.764 9.899 3,814,660 -0.24(-2.41%)
May 27, 2020 10.32 10.50 9.865 10.14 5,440,476 +0.27(+2.73%)
May 26, 2020 9.949 10.13 9.755 9.873 3,505,441 +0.74(+8.13%)
May 22, 2020 9.317 9.355 9.035 9.131 2,626,528 -0.19(-2.08%)
May 21, 2020 9.039 9.410 8.929 9.325 3,880,534 +0.19(+2.03%)
May 20, 2020 9.241 9.292 8.988 9.140 3,268,794 +0.04(+0.46%)
May 19, 2020 9.131 9.325 8.870 9.098 3,170,607 -0.09(-1.01%)
May 18, 2020 8.398 9.355 8.305 9.191 5,312,475 +1.31(+16.58%)
May 15, 2020 7.867 7.926 7.563 7.884 7,319,791 -0.14(-1.79%)
May 14, 2020 7.504 8.221 7.336 8.027 6,423,486 +0.24(+3.03%)
May 13, 2020 8.389 8.389 7.732 7.791 5,033,835 -0.73(-8.51%)
May 12, 2020 8.921 9.039 8.449 8.516 4,956,001 -0.39(-4.36%)
May 11, 2020 9.393 9.393 8.693 8.904 7,180,584 -0.67(-7.04%)
May 08, 2020 9.165 9.806 9.148 9.578 5,231,946 +0.47(+5.19%)
May 07, 2020 8.963 9.317 8.938 9.106 6,155,895 +0.26(+2.96%)
May 06, 2020 9.207 9.380 8.710 8.845 4,835,597 -0.38(-4.11%)
May 05, 2020 9.309 9.621 9.174 9.224 7,515,971 +0.09(+1.02%)
May 04, 2020 9.022 9.191 8.786 9.131 5,447,422 -0.23(-2.43%)
May 01, 2020 9.233 9.494 9.022 9.359 4,829,890 -0.30(-3.06%)
Apr 30, 2020 9.806 9.899 9.427 9.654 5,756,722 -0.45(-4.42%)
Apr 29, 2020 9.469 10.19 9.418 10.10 5,863,811 +1.08(+11.96%)
Apr 28, 2020 8.904 9.250 8.651 9.022 5,829,974 +0.62(+7.43%)
Apr 27, 2020 7.774 8.449 7.614 8.398 5,254,907 +0.67(+8.62%)
Apr 24, 2020 7.926 8.035 7.513 7.732 5,259,462 -0.04(-0.54%)
Apr 23, 2020 7.588 7.993 7.437 7.774 4,903,882 +0.26(+3.48%)
Apr 22, 2020 7.588 7.715 7.268 7.513 6,461,071 +0.03(+0.45%)
Apr 21, 2020 7.158 7.529 6.998 7.479 6,177,790 -0.03(-0.34%)
Apr 20, 2020 7.622 7.884 7.352 7.504 7,335,056 -0.40(-5.12%)
Apr 17, 2020 8.002 8.364 7.732 7.909 6,368,259 +0.38(+5.04%)
Apr 16, 2020 8.516 8.550 7.378 7.529 6,751,203 -0.76(-9.16%)
Apr 15, 2020 8.659 8.870 8.271 8.288 4,840,966 -0.94(-10.23%)
Apr 14, 2020 9.292 9.671 9.148 9.233 6,784,503 +0.30(+3.30%)
Apr 13, 2020 9.595 9.646 8.676 8.938 4,205,769 -0.62(-6.44%)
Apr 09, 2020 8.718 10.06 8.508 9.553 9,840,884 +1.32(+16.09%)
Apr 08, 2020 8.356 8.503 7.968 8.229 6,266,569 +0.02(+0.21%)
Apr 07, 2020 8.103 8.895 7.934 8.212 8,321,282 +0.80(+10.81%)
Apr 06, 2020 7.066 7.614 7.057 7.411 5,399,243 +0.78(+11.69%)
Apr 03, 2020 6.509 6.771 6.332 6.636 11,267,175 +0.22(+3.35%)
Apr 02, 2020 6.843 7.063 6.315 6.421 6,586,066 -0.54(-7.71%)
Apr 01, 2020 7.258 7.266 6.738 6.957 6,990,858 -0.76(-9.89%)
Mar 31, 2020 7.932 8.152 7.420 7.721 8,879,550 -0.24(-3.06%)
Mar 30, 2020 8.266 8.303 7.640 7.965 5,504,895 -0.30(-3.64%)
Mar 27, 2020 8.444 8.668 7.599 8.266 6,133,635 -0.67(-7.46%)
Mar 26, 2020 8.948 9.257 8.168 8.932 7,175,934 -0.06(-0.63%)
Mar 25, 2020 8.249 9.761 8.127 8.989 6,021,197 +0.78(+9.50%)
Mar 24, 2020 7.420 8.233 7.242 8.209 5,010,227 +1.19(+17.03%)
Mar 23, 2020 8.111 8.176 6.746 7.014 6,270,455 -1.23(-14.89%)
Mar 20, 2020 7.924 9.257 7.843 8.241 6,434,466 +0.43(+5.52%)
Mar 19, 2020 7.819 8.794 7.063 7.811 5,344,900 -0.11(-1.44%)
Mar 18, 2020 9.517 9.802 6.795 7.924 5,508,498 -2.15(-21.37%)
Mar 17, 2020 10.26 10.28 9.493 10.08 6,831,233 +0.02(+0.24%)
Mar 16, 2020 10.53 10.57 9.855 10.05 5,757,330 -1.77(-14.98%)
Mar 13, 2020 11.61 11.86 10.52 11.83 4,118,619 +1.04(+9.65%)
Mar 12, 2020 11.85 11.88 10.64 10.79 5,982,628 -1.93(-15.15%)
Mar 11, 2020 13.43 13.45 12.69 12.71 5,610,782 -1.08(-7.84%)
Mar 10, 2020 13.82 13.90 12.97 13.79 3,758,333 +0.38(+2.85%)
Mar 09, 2020 14.00 14.17 12.56 13.41 3,928,540 -1.45(-9.79%)
Mar 06, 2020 14.57 14.94 14.45 14.87 3,957,192 -0.08(-0.54%)
Mar 05, 2020 15.02 15.08 14.78 14.95 3,574,852 -0.35(-2.28%)
Mar 04, 2020 14.94 15.30 14.94 15.30 4,196,491 +0.56(+3.81%)
Mar 03, 2020 15.10 15.34 14.58 14.74 5,920,162 -0.42(-2.79%)
Mar 02, 2020 14.87 15.16 14.55 15.16 4,414,470 +0.36(+2.42%)
Feb 28, 2020 14.61 14.91 14.04 14.80 7,232,623 -0.14(-0.93%)
Feb 27, 2020 15.31 15.47 14.76 14.94 3,417,153 -0.59(-3.82%)
Feb 26, 2020 16.01 16.17 15.53 15.53 4,193,109 -0.43(-2.70%)
Feb 25, 2020 16.51 16.53 15.92 15.96 3,834,454 -0.50(-3.06%)
Feb 24, 2020 16.32 16.57 16.29 16.47 2,964,317 -0.07(-0.39%)
Feb 21, 2020 16.52 16.57 16.45 16.53 2,664,909 +0.01(+0.05%)
Feb 20, 2020 16.34 16.52 16.32 16.52 2,438,340 +0.24(+1.45%)
Feb 19, 2020 16.87 16.88 16.29 16.29 3,516,132 -0.59(-3.51%)
Feb 18, 2020 16.83 16.95 16.73 16.88 2,085,266 +0.11(+0.63%)
Feb 14, 2020 16.67 16.82 16.61 16.78 3,121,631 +0.11(+0.63%)
Feb 13, 2020 16.56 16.69 16.52 16.67 4,197,781 +0.06(+0.34%)
Feb 12, 2020 16.80 16.82 16.41 16.61 7,746,396 -0.19(-1.11%)
Feb 11, 2020 17.22 17.38 16.71 16.80 8,326,449 -0.54(-3.09%)
Feb 10, 2020 17.12 17.35 16.99 17.34 3,460,451 +0.37(+2.15%)
Feb 07, 2020 17.04 17.11 16.89 16.97 1,811,016 -0.06(-0.33%)
Feb 06, 2020 17.11 17.17 17.00 17.03 2,344,597 -0.01(-0.05%)
Feb 05, 2020 16.86 17.09 16.81 17.04 4,312,596 +0.20(+1.21%)
Feb 04, 2020 16.61 16.91 16.51 16.83 1,717,860 +0.30(+1.82%)
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.