Skip to main content

Bwx Technologies Inc (NY: BWXT )

102.62 +0.69 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 54.89 55.34 53.93 54.74 469,879 -0.25(-0.46%)
Oct 28, 2021 53.98 60.32 53.98 54.99 1,565,270 +1.08(+2.00%)
Oct 27, 2021 55.00 55.42 53.91 53.91 262,905 -1.23(-2.22%)
Oct 26, 2021 56.22 55.13 481,246 -1.13(-2.01%)
Oct 25, 2021 56.18 56.67 55.86 56.26 757,619 +0.19(+0.34%)
Oct 22, 2021 56.35 56.42 55.79 56.07 320,296 -0.04(-0.07%)
Oct 21, 2021 55.84 56.14 55.35 56.11 164,960 +0.19(+0.35%)
Oct 20, 2021 54.85 55.99 54.50 55.92 380,112 +1.14(+2.08%)
Oct 19, 2021 55.01 55.07 54.63 54.78 235,731 +0.22(+0.41%)
Oct 18, 2021 54.17 55.01 53.90 54.56 333,689 +0.12(+0.21%)
Oct 15, 2021 55.12 55.67 54.41 54.44 312,519 -0.42(-0.77%)
Oct 14, 2021 54.39 55.62 54.03 54.86 304,898 +0.65(+1.19%)
Oct 13, 2021 56.09 56.11 54.09 54.22 534,331 -1.95(-3.47%)
Oct 12, 2021 56.01 57.03 55.67 56.17 272,556 +0.11(+0.19%)
Oct 11, 2021 55.72 56.67 55.55 56.06 312,874 +0.41(+0.73%)
Oct 08, 2021 56.12 56.38 55.65 55.66 395,658 -0.32(-0.57%)
Oct 07, 2021 55.95 56.45 55.64 55.97 316,041 +0.26(+0.47%)
Oct 06, 2021 54.58 55.74 54.39 55.71 417,611 +0.80(+1.46%)
Oct 05, 2021 54.11 55.33 53.56 54.91 648,920 +1.03(+1.92%)
Oct 04, 2021 53.06 54.03 52.99 53.88 653,543 +0.79(+1.49%)
Oct 01, 2021 52.19 53.52 51.53 53.09 523,983 +1.13(+2.17%)
Sep 30, 2021 52.58 52.95 51.93 51.96 276,327 -0.50(-0.96%)
Sep 29, 2021 53.10 53.21 52.38 52.46 295,864 -0.57(-1.07%)
Sep 28, 2021 53.75 53.85 52.93 53.03 330,007 -0.79(-1.47%)
Sep 27, 2021 53.59 54.18 53.50 53.82 335,956 +0.46(+0.87%)
Sep 24, 2021 53.66 53.83 53.32 53.36 317,658 -0.25(-0.47%)
Sep 23, 2021 52.93 53.95 52.66 53.61 350,689 +0.98(+1.87%)
Sep 22, 2021 53.19 53.45 52.48 52.63 335,762 -0.13(-0.24%)
Sep 21, 2021 53.16 53.35 52.11 52.75 342,925 -0.11(-0.20%)
Sep 20, 2021 52.45 52.91 51.21 52.86 512,438 -0.40(-0.74%)
Sep 17, 2021 53.67 53.81 52.59 53.25 1,022,763 -0.15(-0.29%)
Sep 16, 2021 52.87 54.77 52.78 53.41 660,353 +0.63(+1.19%)
Sep 15, 2021 52.64 53.27 52.49 52.78 456,230 +0.10(+0.18%)
Sep 14, 2021 55.09 55.09 52.64 52.68 487,180 -2.26(-4.11%)
Sep 13, 2021 54.89 55.17 54.11 54.94 324,312 +0.43(+0.80%)
Sep 10, 2021 54.96 55.03 53.98 54.51 417,768 -0.36(-0.65%)
Sep 09, 2021 54.75 55.01 54.50 54.86 351,325 -0.16(-0.30%)
Sep 08, 2021 55.49 55.62 54.70 55.03 323,756 -0.35(-0.63%)
Sep 07, 2021 55.21 55.73 55.13 55.38 500,988 -0.08(-0.14%)
Sep 03, 2021 55.68 55.95 55.22 55.45 443,544 -0.17(-0.31%)
Sep 02, 2021 54.85 55.82 54.61 55.63 1,435,889 +0.59(+1.07%)
Sep 01, 2021 55.79 55.79 54.97 55.04 721,770 -0.37(-0.66%)
Aug 31, 2021 55.05 55.62 54.78 55.40 310,173 +0.41(+0.75%)
Aug 30, 2021 55.43 55.54 54.94 54.99 306,177 -0.45(-0.82%)
Aug 27, 2021 55.56 56.39 55.41 55.44 385,001 -0.02(-0.03%)
Aug 26, 2021 55.47 56.08 55.43 55.46 349,030 -0.12(-0.21%)
Aug 25, 2021 55.27 55.99 54.83 55.58 482,166 +0.34(+0.61%)
Aug 24, 2021 54.65 55.26 54.59 55.24 349,791 +0.80(+1.47%)
Aug 23, 2021 54.22 54.47 53.69 54.44 371,858 +0.57(+1.06%)
Aug 20, 2021 51.73 53.93 51.73 53.87 1,799,069 +1.87(+3.60%)
Aug 19, 2021 52.84 53.27 51.78 52.00 530,754 -0.95(-1.79%)
Aug 18, 2021 53.40 53.56 52.92 52.94 397,627 -0.55(-1.03%)
Aug 17, 2021 53.10 53.89 52.90 53.49 335,831 +0.26(+0.49%)
Aug 16, 2021 52.97 53.73 52.45 53.23 485,456 +0.11(+0.20%)
Aug 13, 2021 53.53 53.53 53.11 53.13 339,031 -0.37(-0.68%)
Aug 12, 2021 53.14 53.73 53.03 53.49 263,771 +0.00(+0.00%)
Aug 11, 2021 53.34 53.56 52.70 53.49 267,996 +0.27(+0.51%)
Aug 10, 2021 52.01 53.45 52.01 53.23 428,755 +1.14(+2.20%)
Aug 09, 2021 52.19 52.48 51.53 52.08 419,384 +0.24(+0.46%)
Aug 06, 2021 50.98 51.93 50.96 51.84 372,782 +1.24(+2.45%)
Aug 05, 2021 50.91 51.49 50.27 50.60 750,298 -0.22(-0.43%)
Aug 04, 2021 52.32 53.15 50.79 50.82 602,302 -2.20(-4.15%)
Aug 03, 2021 53.34 54.09 50.43 53.02 928,537 -1.68(-3.07%)
Aug 02, 2021 55.64 55.90 54.55 54.71 258,650 -0.49(-0.89%)
Jul 30, 2021 55.26 55.75 55.07 55.20 221,025 -0.37(-0.66%)
Jul 29, 2021 55.46 56.16 55.34 55.56 211,699 +0.30(+0.54%)
Jul 28, 2021 55.51 55.61 54.51 55.26 146,692 +0.13(+0.24%)
Jul 27, 2021 55.34 55.64 54.92 55.13 194,812 -0.23(-0.42%)
Jul 26, 2021 55.39 55.54 55.12 55.36 208,606 -0.10(-0.17%)
Jul 23, 2021 55.59 55.59 55.06 55.46 163,219 +0.22(+0.40%)
Jul 22, 2021 55.71 55.71 54.66 55.23 172,449 -0.35(-0.62%)
Jul 21, 2021 56.20 56.37 55.30 55.58 326,914 -0.23(-0.41%)
Jul 20, 2021 53.25 56.12 53.25 55.81 614,373 +2.61(+4.91%)
Jul 19, 2021 54.63 54.63 52.84 53.20 415,847 -1.75(-3.18%)
Jul 16, 2021 55.19 55.19 54.44 54.95 291,192 +0.12(+0.21%)
Jul 15, 2021 54.68 55.28 54.61 54.83 171,617 -0.24(-0.44%)
Jul 14, 2021 55.70 56.06 54.77 55.07 281,394 -0.62(-1.12%)
Jul 13, 2021 55.41 55.76 55.23 55.70 300,825 -0.06(-0.10%)
Jul 12, 2021 55.78 56.07 55.36 55.75 282,540 -0.37(-0.65%)
Jul 09, 2021 55.45 56.16 55.12 56.12 524,859 +1.11(+2.01%)
Jul 08, 2021 55.19 55.72 54.92 55.01 464,927 -0.90(-1.62%)
Jul 07, 2021 55.92 56.36 55.26 55.92 341,574 +0.03(+0.05%)
Jul 06, 2021 56.27 56.27 55.13 55.89 252,480 -0.36(-0.63%)
Jul 02, 2021 55.89 56.69 55.56 56.24 268,425 +0.38(+0.69%)
Jul 01, 2021 55.92 56.22 55.63 55.86 180,300 +0.00(+0.00%)
Jun 30, 2021 55.26 55.99 55.26 55.86 268,610 +0.43(+0.78%)
Jun 29, 2021 56.01 56.43 55.36 55.43 269,672 -0.65(-1.17%)
Jun 28, 2021 56.82 56.82 55.68 56.08 253,984 -0.89(-1.57%)
Jun 25, 2021 56.45 57.14 56.45 56.97 812,506 +0.52(+0.92%)
Jun 24, 2021 56.74 56.78 56.14 56.45 250,960 -0.12(-0.20%)
Jun 23, 2021 56.58 56.94 55.98 56.57 312,959 -1.11(-1.92%)
Jun 22, 2021 58.19 58.19 57.27 57.68 339,796 -0.43(-0.74%)
Jun 21, 2021 57.35 58.22 57.20 58.11 669,739 +1.20(+2.11%)
Jun 18, 2021 57.62 57.63 56.91 56.91 672,407 -1.18(-2.04%)
Jun 17, 2021 60.05 60.05 57.96 58.09 506,166 -2.19(-3.64%)
Jun 16, 2021 61.32 61.38 60.00 60.28 372,923 -0.89(-1.46%)
Jun 15, 2021 62.07 62.38 61.16 61.17 253,358 -0.61(-0.98%)
Jun 14, 2021 61.32 61.90 60.84 61.78 636,183 +0.22(+0.36%)
Jun 11, 2021 61.62 62.00 61.24 61.56 292,283 +0.15(+0.25%)
Jun 10, 2021 61.83 62.05 61.36 61.40 192,092 -0.27(-0.44%)
Jun 09, 2021 61.79 61.95 61.08 61.67 220,453 +0.05(+0.08%)
Jun 08, 2021 61.85 62.21 61.43 61.63 217,946 -0.02(-0.03%)
Jun 07, 2021 61.42 61.86 61.21 61.64 259,966 +0.14(+0.23%)
Jun 04, 2021 61.30 61.79 61.14 61.50 209,367 +0.36(+0.58%)
Jun 03, 2021 60.56 61.19 60.46 61.14 369,463 +0.36(+0.58%)
Jun 02, 2021 60.84 60.89 60.28 60.79 230,335 +0.14(+0.24%)
Jun 01, 2021 60.50 60.90 60.18 60.65 280,040 +0.54(+0.90%)
May 28, 2021 60.13 60.38 59.70 60.11 184,290 -0.01(-0.02%)
May 27, 2021 60.31 60.46 59.66 60.12 347,478 +0.16(+0.27%)
May 26, 2021 59.59 59.98 59.38 59.95 201,544 +0.37(+0.61%)
May 25, 2021 59.71 60.19 59.32 59.59 242,775 +0.02(+0.03%)
May 24, 2021 60.47 60.47 59.39 59.57 206,767 -0.43(-0.72%)
May 21, 2021 60.05 60.47 59.78 60.00 157,537 +0.08(+0.13%)
May 20, 2021 59.66 60.08 59.31 59.92 203,424 +0.30(+0.50%)
May 19, 2021 59.54 59.75 58.80 59.63 230,564 -0.41(-0.69%)
May 18, 2021 61.48 61.68 60.02 60.04 311,276 -1.69(-2.74%)
May 17, 2021 62.11 62.27 61.31 61.73 151,621 -0.55(-0.88%)
May 14, 2021 61.41 62.34 60.99 62.28 308,979 +1.36(+2.23%)
May 13, 2021 60.53 61.69 60.48 60.92 369,041 +0.27(+0.44%)
May 12, 2021 62.31 62.85 60.67 60.65 252,421 -1.74(-2.79%)
May 11, 2021 62.54 63.27 62.33 62.39 359,456 -0.69(-1.09%)
May 10, 2021 63.23 63.67 62.98 63.08 198,867 -0.14(-0.23%)
May 07, 2021 62.49 63.74 62.28 63.23 345,190 +0.59(+0.95%)
May 06, 2021 62.76 62.92 62.18 62.63 263,573 -0.23(-0.37%)
May 05, 2021 63.25 64.29 62.55 62.86 316,314 -1.49(-2.32%)
May 04, 2021 65.51 65.79 63.60 64.36 325,497 -0.09(-0.13%)
May 03, 2021 64.13 64.64 63.74 64.44 349,260 +0.34(+0.52%)
Apr 30, 2021 64.72 65.04 63.90 64.11 321,516 -0.72(-1.11%)
Apr 29, 2021 64.59 65.17 64.46 64.83 405,386 +0.40(+0.62%)
Apr 28, 2021 64.71 64.92 64.21 64.42 260,857 -0.32(-0.49%)
Apr 27, 2021 64.38 64.77 64.19 64.74 263,195 +0.37(+0.58%)
Apr 26, 2021 64.86 64.87 64.10 64.37 411,646 -0.17(-0.27%)
Apr 23, 2021 64.29 64.70 63.89 64.54 208,045 +0.18(+0.28%)
Apr 22, 2021 64.85 65.12 64.26 64.36 431,079 -0.57(-0.87%)
Apr 21, 2021 64.56 64.95 64.36 64.92 375,616 +0.40(+0.62%)
Apr 20, 2021 64.68 65.11 64.22 64.52 285,160 -0.31(-0.47%)
Apr 19, 2021 65.24 65.27 64.52 64.83 207,435 -0.34(-0.51%)
Apr 16, 2021 65.12 65.59 64.55 65.16 212,743 +0.44(+0.68%)
Apr 15, 2021 64.45 64.91 64.11 64.72 285,336 +0.30(+0.46%)
Apr 14, 2021 64.18 64.99 63.84 64.42 407,512 +0.21(+0.33%)
Apr 13, 2021 64.92 64.98 64.18 64.21 273,133 -0.88(-1.35%)
Apr 12, 2021 64.57 65.09 64.23 65.09 247,951 +0.60(+0.94%)
Apr 09, 2021 64.97 65.00 64.15 64.49 233,516 -0.37(-0.58%)
Apr 08, 2021 64.51 64.90 64.25 64.86 482,660 +0.48(+0.74%)
Apr 07, 2021 65.07 65.31 64.20 64.38 253,422 -0.85(-1.31%)
Apr 06, 2021 65.04 65.78 64.95 65.24 337,499 +0.21(+0.32%)
Apr 05, 2021 64.62 65.51 64.48 65.03 362,957 +0.97(+1.51%)
Apr 01, 2021 63.53 64.08 62.54 64.06 340,410 +0.89(+1.41%)
Mar 31, 2021 63.51 64.00 63.01 63.17 428,763 -0.06(-0.09%)
Mar 30, 2021 62.89 63.39 62.55 63.23 224,803 +0.17(+0.27%)
Mar 29, 2021 62.09 63.41 62.09 63.05 250,898 +0.99(+1.59%)
Mar 26, 2021 61.86 62.07 61.22 62.07 204,496 +0.49(+0.79%)
Mar 25, 2021 61.11 61.62 60.05 61.58 617,838 +0.28(+0.45%)
Mar 24, 2021 60.72 62.00 60.72 61.30 315,679 +0.62(+1.03%)
Mar 23, 2021 61.53 62.00 60.36 60.68 329,136 -1.17(-1.89%)
Mar 22, 2021 62.04 62.44 61.45 61.85 372,626 -0.30(-0.48%)
Mar 19, 2021 61.57 62.38 60.47 62.14 657,646 +0.38(+0.62%)
Mar 18, 2021 61.85 63.00 61.53 61.76 504,490 -0.29(-0.46%)
Mar 17, 2021 60.82 62.14 60.40 62.05 336,148 +1.06(+1.74%)
Mar 16, 2021 61.68 61.68 60.40 60.98 270,577 -0.65(-1.06%)
Mar 15, 2021 60.54 61.65 60.46 61.64 359,449 +1.21(+2.00%)
Mar 12, 2021 59.31 60.69 59.26 60.43 393,230 +1.13(+1.91%)
Mar 11, 2021 58.52 60.07 58.22 59.30 346,738 +0.83(+1.43%)
Mar 10, 2021 57.44 58.46 56.74 58.46 242,975 +1.34(+2.35%)
Mar 09, 2021 57.48 58.54 57.08 57.12 767,261 -0.14(-0.25%)
Mar 08, 2021 57.28 58.42 56.91 57.27 499,070 +0.23(+0.40%)
Mar 05, 2021 55.85 57.25 54.57 57.04 488,368 +1.63(+2.95%)
Mar 04, 2021 56.92 57.17 54.91 55.41 538,191 -1.78(-3.11%)
Mar 03, 2021 57.75 58.23 57.14 57.18 579,843 -0.53(-0.91%)
Mar 02, 2021 57.34 58.38 56.96 57.71 722,942 +0.43(+0.75%)
Mar 01, 2021 56.08 57.29 55.88 57.28 512,487 +1.90(+3.43%)
Feb 26, 2021 56.70 56.70 55.11 55.38 651,052 -1.27(-2.24%)
Feb 25, 2021 57.24 57.82 56.52 56.65 344,554 -0.91(-1.58%)
Feb 24, 2021 55.04 58.19 55.02 57.55 639,840 +2.71(+4.94%)
Feb 23, 2021 53.47 55.42 52.22 54.84 1,784,724 -0.27(-0.49%)
Feb 22, 2021 55.71 56.27 54.64 55.11 729,504 -0.82(-1.47%)
Feb 19, 2021 56.49 56.82 55.68 55.93 1,062,216 -0.31(-0.54%)
Feb 18, 2021 56.79 57.14 56.24 56.24 1,268,004 -0.74(-1.31%)
Feb 17, 2021 56.66 57.38 56.41 56.98 361,720 +0.25(+0.44%)
Feb 16, 2021 56.88 57.61 56.04 56.73 482,261 +0.27(+0.47%)
Feb 12, 2021 55.75 56.49 55.53 56.47 287,657 +0.56(+1.01%)
Feb 11, 2021 54.64 56.27 54.64 55.90 428,265 +1.39(+2.56%)
Feb 10, 2021 54.22 55.35 54.22 54.51 388,017 +0.37(+0.69%)
Feb 09, 2021 54.40 54.87 54.01 54.14 320,960 -0.27(-0.49%)
Feb 08, 2021 53.82 54.52 53.81 54.40 414,171 +0.84(+1.57%)
Feb 05, 2021 54.12 54.46 53.41 53.56 356,376 -0.32(-0.60%)
Feb 04, 2021 53.68 54.20 53.07 53.89 405,926 +0.96(+1.82%)
Feb 03, 2021 53.08 53.70 52.82 52.92 324,380 -0.56(-1.05%)
Feb 02, 2021 52.97 53.74 52.64 53.49 466,028 +1.04(+1.98%)
Feb 01, 2021 51.65 52.65 51.23 52.45 370,673 +0.97(+1.89%)
Jan 29, 2021 52.30 52.72 51.45 51.47 445,418 -1.16(-2.19%)
Jan 28, 2021 52.27 53.24 52.15 52.63 420,040 +0.23(+0.44%)
Jan 27, 2021 54.05 54.30 51.75 52.40 459,117 -2.31(-4.22%)
Jan 26, 2021 55.30 55.65 54.52 54.71 341,326 -0.62(-1.12%)
Jan 25, 2021 55.52 56.79 55.24 55.33 243,122 -0.21(-0.38%)
Jan 22, 2021 55.37 56.08 55.17 55.54 356,900 -0.12(-0.22%)
Jan 21, 2021 56.19 56.78 55.29 55.66 281,288 -0.54(-0.97%)
Jan 20, 2021 57.44 57.71 55.99 56.21 365,412 -1.06(-1.85%)
Jan 19, 2021 57.28 57.80 57.04 57.27 375,766 +0.13(+0.23%)
Jan 15, 2021 58.14 58.14 57.11 57.13 257,697 -1.31(-2.24%)
Jan 14, 2021 58.23 58.97 57.86 58.44 319,383 +1.08(+1.88%)
Jan 13, 2021 57.68 57.88 57.05 57.36 282,788 -0.23(-0.40%)
Jan 12, 2021 57.18 58.25 57.10 57.59 296,304 +0.51(+0.89%)
Jan 11, 2021 56.22 57.37 56.22 57.09 257,010 +0.54(+0.96%)
Jan 08, 2021 56.53 57.22 56.07 56.54 303,684 +0.31(+0.54%)
Jan 07, 2021 56.40 57.55 56.12 56.24 386,263 -2.00(-3.43%)
Jan 06, 2021 56.72 58.74 56.72 58.23 339,511 +1.70(+3.01%)
Jan 05, 2021 56.27 57.16 56.27 56.53 384,563 +0.26(+0.46%)
Jan 04, 2021 57.54 58.15 56.20 56.27 331,432 -1.27(-2.21%)
Dec 31, 2020 57.54 57.54 57.54 266,504 +0.11(+0.20%)
Dec 30, 2020 57.06 58.23 57.06 57.43 266,504 +0.50(+0.87%)
Dec 29, 2020 57.57 57.73 56.60 56.93 159,944 -0.64(-1.11%)
Dec 28, 2020 57.65 58.36 57.42 57.57 151,058 +0.16(+0.28%)
Dec 24, 2020 58.36 58.36 57.37 57.41 113,659 -1.01(-1.73%)
Dec 23, 2020 57.10 58.46 56.90 58.42 392,007 +2.10(+3.73%)
Dec 22, 2020 56.77 57.11 56.26 56.32 252,829 -0.46(-0.81%)
Dec 21, 2020 56.48 57.41 55.74 56.78 273,988 -0.65(-1.13%)
Dec 18, 2020 57.68 58.50 57.25 57.43 983,859 -0.34(-0.59%)
Dec 17, 2020 58.42 59.07 57.50 57.77 468,080 -0.49(-0.84%)
Dec 16, 2020 59.35 59.91 57.95 58.26 273,407 -1.05(-1.77%)
Dec 15, 2020 58.49 59.64 58.30 59.31 623,595 +0.98(+1.69%)
Dec 14, 2020 59.62 59.90 58.02 58.33 816,846 -1.43(-2.40%)
Dec 11, 2020 59.10 60.50 59.04 59.76 696,202 +0.48(+0.81%)
Dec 10, 2020 57.48 59.32 57.35 59.28 496,277 +1.41(+2.44%)
Dec 09, 2020 57.31 57.96 56.96 57.87 521,021 +0.46(+0.80%)
Dec 08, 2020 55.87 57.50 55.87 57.41 497,691 +1.46(+2.61%)
Dec 07, 2020 55.22 56.00 54.62 55.95 349,048 +0.93(+1.68%)
Dec 04, 2020 54.37 55.11 54.17 55.02 413,468 +0.86(+1.59%)
Dec 03, 2020 54.16 55.32 54.02 54.16 287,112 +0.03(+0.05%)
Dec 02, 2020 54.33 54.57 53.54 54.14 266,854 -0.22(-0.40%)
Dec 01, 2020 54.70 55.09 54.07 54.36 307,216 +0.06(+0.11%)
Nov 30, 2020 55.01 55.62 53.92 54.30 287,104 -0.65(-1.18%)
Nov 27, 2020 55.48 55.99 54.69 54.95 113,763 -0.53(-0.95%)
Nov 25, 2020 55.85 55.87 54.82 55.47 311,332 -0.51(-0.90%)
Nov 24, 2020 54.93 56.22 54.76 55.98 324,582 +1.52(+2.79%)
Nov 23, 2020 53.67 54.74 53.52 54.46 294,018 +1.11(+2.08%)
Nov 20, 2020 54.51 54.98 53.35 53.35 478,416 -1.07(-1.96%)
Nov 19, 2020 54.04 54.61 53.28 54.42 321,792 +0.23(+0.42%)
Nov 18, 2020 54.07 55.09 54.07 54.19 389,060 +0.28(+0.51%)
Nov 17, 2020 53.16 54.19 53.04 53.92 321,072 +0.13(+0.25%)
Nov 16, 2020 54.12 54.39 53.35 53.78 391,842 +0.15(+0.28%)
Nov 13, 2020 53.05 53.96 53.05 53.63 293,454 +1.04(+1.97%)
Nov 12, 2020 52.69 53.40 52.54 52.59 443,087 -0.26(-0.49%)
Nov 11, 2020 52.53 52.99 52.30 52.85 416,639 +0.40(+0.76%)
Nov 10, 2020 52.15 52.81 51.76 52.45 468,929 +0.72(+1.40%)
Nov 09, 2020 54.57 54.68 51.50 51.73 500,850 -0.66(-1.25%)
Nov 06, 2020 52.11 52.59 51.65 52.39 420,527 +0.27(+0.51%)
Nov 05, 2020 51.79 52.68 51.39 52.12 509,103 +0.47(+0.90%)
Nov 04, 2020 52.43 53.29 51.44 51.65 393,706 -1.08(-2.06%)
Nov 03, 2020 53.02 53.68 52.23 52.74 415,510 +0.48(+0.91%)
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.