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

Bluelinx Holdings Inc (NY: BXC )

112.95 -0.64 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2018 14.70 15.39 14.41 15.12 164,749 +0.41(+2.79%)
Feb 27, 2018 15.05 15.54 14.65 14.71 73,044 -0.44(-2.90%)
Feb 26, 2018 15.19 15.23 14.39 15.15 213,698 -0.03(-0.20%)
Feb 23, 2018 15.30 15.36 14.69 15.18 136,424 -0.01(-0.07%)
Feb 22, 2018 16.12 16.20 14.13 15.19 321,647 -0.82(-5.12%)
Feb 21, 2018 17.05 17.55 15.90 16.01 267,105 -1.01(-5.93%)
Feb 20, 2018 16.54 17.54 16.54 17.02 215,526 +0.53(+3.21%)
Feb 16, 2018 16.49 16.49 16.49 0 +0.35(+2.17%)
Feb 15, 2018 16.20 16.31 15.75 16.14 123,753 +0.01(+0.06%)
Feb 14, 2018 16.49 17.19 16.00 16.13 234,369 -0.35(-2.12%)
Feb 13, 2018 15.99 16.53 15.93 16.48 128,773 +0.52(+3.26%)
Feb 12, 2018 16.20 16.40 15.71 15.96 247,380 +0.51(+3.30%)
Feb 09, 2018 15.59 15.93 14.66 15.45 119,123 +0.03(+0.19%)
Feb 08, 2018 16.94 17.05 15.37 15.42 193,642 -1.03(-6.26%)
Feb 07, 2018 15.60 16.84 15.60 16.45 242,897 +0.87(+5.58%)
Feb 06, 2018 14.78 15.70 14.17 15.58 241,531 -0.16(-1.02%)
Feb 05, 2018 15.72 15.95 15.53 15.74 240,965 -0.09(-0.57%)
Feb 02, 2018 16.20 16.21 15.16 15.83 222,724 -0.43(-2.64%)
Feb 01, 2018 16.05 16.53 16.03 16.26 104,820 +0.07(+0.43%)
Jan 31, 2018 15.95 16.88 15.95 16.19 197,158 +0.38(+2.40%)
Jan 30, 2018 16.07 16.19 15.78 15.81 191,605 -0.22(-1.37%)
Jan 29, 2018 15.60 16.66 15.56 16.03 649,388 +0.53(+3.42%)
Jan 26, 2018 13.98 15.59 13.96 15.50 644,614 +1.59(+11.43%)
Jan 25, 2018 13.76 13.95 13.76 13.91 187,721 +0.25(+1.83%)
Jan 24, 2018 13.05 13.74 13.00 13.66 330,928 +0.71(+5.48%)
Jan 23, 2018 12.96 13.28 12.85 12.95 224,503 +0.10(+0.78%)
Jan 22, 2018 13.00 13.34 12.60 12.85 115,025 -0.11(-0.85%)
Jan 19, 2018 12.92 12.98 12.51 12.96 118,861 +0.25(+1.97%)
Jan 18, 2018 12.61 12.86 12.52 12.71 150,740 +0.19(+1.52%)
Jan 17, 2018 12.21 12.70 12.10 12.52 501,723 +1.25(+11.09%)
Jan 16, 2018 11.34 12.05 11.25 11.27 211,482 +0.00(+0.00%)
Jan 12, 2018 11.27 11.27 11.27 0 +0.68(+6.42%)
Jan 11, 2018 10.26 10.69 10.26 10.59 172,741 +0.42(+4.13%)
Jan 10, 2018 10.36 10.36 10.15 10.17 22,341 -0.32(-3.05%)
Jan 09, 2018 10.37 10.63 10.26 10.49 44,143 +0.14(+1.35%)
Jan 08, 2018 10.23 10.64 10.10 10.35 159,800 +0.13(+1.27%)
Jan 05, 2018 10.21 10.48 10.16 10.22 65,196 +0.02(+0.20%)
Jan 04, 2018 9.980 10.32 9.960 10.20 108,752 +0.11(+1.09%)
Jan 03, 2018 9.780 10.15 9.750 10.09 94,941 +0.31(+3.17%)
Jan 02, 2018 9.770 9.860 9.750 9.780 81,070 +0.02(+0.20%)
Dec 29, 2017 9.760 9.760 9.760 0 -0.02(-0.20%)
Dec 28, 2017 9.830 9.890 9.700 9.780 81,036 -0.04(-0.41%)
Dec 27, 2017 10.03 10.04 9.740 9.820 50,251 -0.19(-1.90%)
Dec 26, 2017 9.750 10.09 9.750 10.01 70,776 +0.13(+1.32%)
Dec 22, 2017 9.750 9.990 9.480 9.880 52,897 +0.12(+1.23%)
Dec 21, 2017 9.840 10.03 9.675 9.760 128,290 -0.08(-0.81%)
Dec 20, 2017 9.420 9.970 9.420 9.840 39,509 +0.02(+0.20%)
Dec 19, 2017 9.950 10.12 9.810 9.820 50,441 -0.11(-1.11%)
Dec 18, 2017 9.380 10.00 9.380 9.930 26,338 +0.00(+0.00%)
Dec 15, 2017 9.320 9.960 9.320 9.930 62,799 +0.04(+0.40%)
Dec 14, 2017 9.240 9.930 9.240 9.890 57,005 +0.05(+0.51%)
Dec 13, 2017 9.780 9.950 9.680 9.840 45,748 -0.07(-0.71%)
Dec 12, 2017 9.960 10.01 9.720 9.910 34,118 -0.02(-0.20%)
Dec 11, 2017 9.890 10.02 9.770 9.930 44,917 +0.00(+0.00%)
Dec 08, 2017 9.920 10.00 9.780 9.930 24,435 +0.10(+1.02%)
Dec 07, 2017 9.810 9.990 9.700 9.830 49,882 +0.02(+0.20%)
Dec 06, 2017 9.800 9.900 9.480 9.810 38,283 -0.08(-0.81%)
Dec 05, 2017 9.890 9.770 9.890 36,369 +0.00(+0.00%)
Dec 04, 2017 9.750 9.750 9.694 9.890 173,052 +0.19(+1.96%)
Dec 01, 2017 9.320 9.880 9.231 9.700 102,214 +0.23(+2.43%)
Nov 30, 2017 9.300 9.530 9.300 9.470 71,788 +0.12(+1.28%)
Nov 29, 2017 9.360 9.700 9.350 9.350 63,477 -0.21(-2.20%)
Nov 28, 2017 9.420 9.585 9.360 9.560 63,644 +0.14(+1.49%)
Nov 27, 2017 9.410 9.650 9.280 9.420 64,113 +0.02(+0.21%)
Nov 24, 2017 9.350 9.550 9.350 9.400 16,972 +0.11(+1.18%)
Nov 22, 2017 9.320 9.370 9.240 9.290 34,445 +0.02(+0.22%)
Nov 21, 2017 9.370 9.390 9.190 9.270 56,893 -0.05(-0.54%)
Nov 20, 2017 9.328 9.390 9.260 9.320 33,654 +0.00(+0.00%)
Nov 17, 2017 9.180 9.400 9.095 9.320 66,325 +0.16(+1.75%)
Nov 16, 2017 9.040 9.350 9.040 9.160 131,081 +0.14(+1.55%)
Nov 15, 2017 9.030 9.150 8.950 9.020 188,354 -0.02(-0.22%)
Nov 14, 2017 8.750 9.120 8.740 9.040 161,918 +0.34(+3.91%)
Nov 13, 2017 8.650 8.740 8.520 8.700 75,784 +0.00(+0.00%)
Nov 10, 2017 8.600 8.810 8.500 8.700 400,179 +0.10(+1.16%)
Nov 09, 2017 8.830 8.850 8.530 8.600 40,459 -0.25(-2.82%)
Nov 08, 2017 8.870 8.980 8.850 8.850 87,654 -0.02(-0.23%)
Nov 07, 2017 8.850 9.000 8.750 8.870 139,948 +0.04(+0.45%)
Nov 06, 2017 9.190 9.190 8.780 8.830 97,905 -0.31(-3.39%)
Nov 03, 2017 9.270 9.410 9.140 9.140 228,190 -0.12(-1.30%)
Nov 02, 2017 9.000 9.500 8.850 9.260 265,884 +0.44(+4.99%)
Nov 01, 2017 8.750 9.020 8.710 8.820 131,997 +0.10(+1.15%)
Oct 31, 2017 8.500 8.970 8.500 8.720 398,694 +0.23(+2.71%)
Oct 30, 2017 8.420 8.840 8.360 8.490 82,099 +0.02(+0.24%)
Oct 27, 2017 8.340 8.500 8.270 8.470 52,343 +0.14(+1.68%)
Oct 26, 2017 8.240 8.585 8.240 8.330 99,548 +0.10(+1.22%)
Oct 25, 2017 8.020 8.290 8.000 8.230 91,353 +0.21(+2.62%)
Oct 24, 2017 7.980 8.190 7.950 8.020 171,215 +0.02(+0.25%)
Oct 23, 2017 8.140 8.160 7.790 8.000 84,350 +0.01(+0.13%)
Oct 20, 2017 8.220 8.260 7.940 7.990 37,928 -0.21(-2.56%)
Oct 19, 2017 8.030 8.535 7.660 8.200 1,060,109 +0.09(+1.11%)
Oct 18, 2017 8.150 8.475 7.570 8.110 642,337 -0.26(-3.11%)
Oct 17, 2017 9.300 9.500 8.180 8.370 395,555 -0.91(-9.81%)
Oct 16, 2017 9.650 9.650 9.150 9.280 135,835 -0.33(-3.43%)
Oct 13, 2017 9.800 9.945 9.420 9.610 88,889 -0.22(-2.24%)
Oct 12, 2017 9.930 10.20 9.790 9.830 14,800 -0.10(-1.01%)
Oct 11, 2017 9.697 9.969 9.650 9.930 27,548 +0.24(+2.48%)
Oct 10, 2017 10.01 10.18 9.380 9.690 47,191 -0.58(-5.65%)
Oct 09, 2017 10.36 10.36 10.09 10.27 5,705 -0.09(-0.87%)
Oct 06, 2017 10.32 10.39 10.32 10.36 6,086 -0.03(-0.29%)
Oct 05, 2017 10.46 10.47 10.37 10.39 19,851 -0.05(-0.48%)
Oct 04, 2017 10.35 10.44 10.33 10.44 8,086 +0.17(+1.66%)
Oct 03, 2017 10.32 10.40 10.25 10.27 6,171 -0.03(-0.29%)
Oct 02, 2017 10.35 10.39 10.29 10.30 4,157 -0.03(-0.29%)
Sep 29, 2017 10.31 10.38 10.30 10.33 9,286 +0.06(+0.58%)
Sep 28, 2017 10.30 10.32 10.17 10.27 4,965 -0.02(-0.19%)
Sep 27, 2017 10.38 10.38 10.25 10.29 6,237 +0.01(+0.10%)
Sep 26, 2017 10.36 10.45 10.21 10.28 3,093 +0.03(+0.29%)
Sep 25, 2017 10.22 10.34 10.05 10.25 34,846 -0.05(-0.49%)
Sep 22, 2017 10.28 10.58 10.07 10.30 28,474 +0.09(+0.88%)
Sep 21, 2017 10.12 10.42 10.05 10.21 22,591 +0.20(+2.00%)
Sep 20, 2017 10.40 10.49 10.01 10.01 9,525 -0.36(-3.47%)
Sep 19, 2017 10.57 10.57 10.36 10.37 6,830 -0.12(-1.14%)
Sep 18, 2017 10.28 10.64 10.28 10.49 11,404 +0.13(+1.25%)
Sep 15, 2017 10.80 10.86 10.27 10.36 57,010 -0.44(-4.07%)
Sep 14, 2017 10.39 10.80 10.39 10.80 71,384 +0.46(+4.45%)
Sep 13, 2017 10.18 10.34 10.12 10.34 57,839 +0.11(+1.08%)
Sep 12, 2017 10.43 10.55 10.15 10.23 27,400 -0.03(-0.29%)
Sep 11, 2017 10.28 10.53 10.14 10.26 22,295 -0.01(-0.10%)
Sep 08, 2017 10.40 10.43 10.25 10.27 28,306 -0.10(-0.96%)
Sep 07, 2017 10.46 10.59 10.34 10.37 38,064 -0.08(-0.77%)
Sep 06, 2017 10.48 10.57 10.30 10.45 12,996 -0.04(-0.38%)
Sep 05, 2017 9.970 10.55 9.851 10.49 29,197 +0.56(+5.64%)
Sep 01, 2017 9.810 10.00 9.800 9.930 54,846 +0.17(+1.74%)
Aug 31, 2017 9.930 9.980 9.760 9.760 9,618 -0.09(-0.91%)
Aug 30, 2017 9.500 9.850 9.500 9.850 11,173 +0.27(+2.82%)
Aug 29, 2017 9.610 9.911 9.500 9.580 54,371 -0.20(-2.04%)
Aug 28, 2017 10.00 10.00 9.654 9.780 59,935 -0.23(-2.32%)
Aug 25, 2017 9.800 10.20 9.800 10.01 13,744 +0.23(+2.38%)
Aug 24, 2017 9.960 10.17 9.610 9.780 31,937 -0.28(-2.78%)
Aug 23, 2017 9.850 10.09 9.740 10.06 4,337 +0.16(+1.62%)
Aug 22, 2017 9.840 10.15 9.840 9.900 19,815 +0.06(+0.61%)
Aug 21, 2017 9.950 9.960 9.500 9.840 67,562 -0.09(-0.91%)
Aug 18, 2017 9.930 9.930 9.740 9.930 4,424 +0.03(+0.30%)
Aug 17, 2017 10.27 10.27 9.890 9.900 9,294 -0.41(-3.98%)
Aug 16, 2017 10.43 10.44 10.20 10.31 8,675 -0.09(-0.87%)
Aug 15, 2017 10.74 10.74 10.39 10.40 6,219 -0.21(-1.98%)
Aug 14, 2017 10.91 11.10 10.61 10.61 15,765 -0.35(-3.21%)
Aug 11, 2017 10.64 11.02 10.63 10.96 19,408 +0.28(+2.64%)
Aug 10, 2017 10.06 11.78 10.06 10.68 49,730 +0.58(+5.74%)
Aug 09, 2017 10.21 10.25 9.900 10.10 4,956 -0.14(-1.37%)
Aug 08, 2017 10.03 10.30 9.830 10.24 11,550 +0.26(+2.55%)
Aug 07, 2017 10.17 10.35 9.870 9.985 30,184 -0.37(-3.53%)
Aug 04, 2017 10.12 10.37 9.810 10.35 30,783 +0.28(+2.78%)
Aug 03, 2017 10.44 10.52 10.04 10.07 8,220 -0.39(-3.73%)
Aug 02, 2017 10.41 10.67 10.41 10.46 3,881 +0.09(+0.87%)
Aug 01, 2017 10.49 10.53 10.26 10.37 12,301 -0.08(-0.77%)
Jul 31, 2017 10.31 10.55 10.30 10.45 17,007 +0.14(+1.36%)
Jul 28, 2017 10.50 10.55 10.17 10.31 25,463 -0.34(-3.19%)
Jul 27, 2017 10.45 10.66 10.23 10.65 10,165 +0.10(+0.95%)
Jul 26, 2017 10.58 10.58 10.31 10.55 7,923 -0.01(-0.09%)
Jul 25, 2017 10.93 11.10 10.56 10.56 33,660 -0.36(-3.30%)
Jul 24, 2017 10.83 11.08 10.74 10.92 28,496 +0.04(+0.37%)
Jul 21, 2017 10.77 10.88 10.77 10.88 2,243 +0.13(+1.21%)
Jul 20, 2017 10.88 10.75 10.75 2,986 -0.14(-1.29%)
Jul 19, 2017 10.75 10.90 10.75 10.89 8,215 +0.07(+0.65%)
Jul 18, 2017 10.87 10.87 10.60 10.82 3,773 +0.21(+1.98%)
Jul 17, 2017 10.62 10.84 10.36 10.61 29,485 -0.09(-0.84%)
Jul 14, 2017 10.84 10.84 10.43 10.70 23,532 -0.03(-0.28%)
Jul 13, 2017 10.98 10.98 10.73 10.73 27,217 -0.25(-2.28%)
Jul 12, 2017 10.88 11.00 10.80 10.98 40,102 +0.11(+1.01%)
Jul 11, 2017 10.78 10.99 10.55 10.87 55,654 +0.08(+0.74%)
Jul 10, 2017 10.69 10.99 10.57 10.79 16,964 +0.17(+1.60%)
Jul 07, 2017 10.65 10.73 10.42 10.62 10,057 +0.18(+1.72%)
Jul 06, 2017 10.52 10.63 10.20 10.44 13,480 -0.25(-2.34%)
Jul 05, 2017 10.92 10.94 10.51 10.69 10,243 -0.21(-1.93%)
Jul 03, 2017 10.87 10.94 10.85 10.90 2,925 -0.04(-0.37%)
Jun 30, 2017 10.94 10.98 10.85 10.94 6,530 -0.02(-0.18%)
Jun 29, 2017 10.88 11.00 10.64 10.96 9,068 -0.04(-0.36%)
Jun 28, 2017 10.96 11.00 10.93 11.00 2,643 +0.00(+0.00%)
Jun 27, 2017 10.99 11.08 10.99 11.00 12,955 +0.00(+0.00%)
Jun 26, 2017 10.95 11.08 10.95 11.00 7,102 -0.02(-0.18%)
Jun 23, 2017 10.80 11.02 10.80 11.02 24,006 +0.13(+1.19%)
Jun 22, 2017 10.88 10.89 10.67 10.89 3,778 -0.03(-0.27%)
Jun 21, 2017 10.98 10.98 10.70 10.92 7,361 +0.06(+0.55%)
Jun 20, 2017 10.86 10.96 10.70 10.86 4,053 +0.21(+1.97%)
Jun 19, 2017 11.01 11.07 10.65 10.65 32,556 -0.28(-2.56%)
Jun 16, 2017 10.94 10.94 10.65 10.93 13,334 +0.02(+0.18%)
Jun 15, 2017 10.50 10.94 10.50 10.91 10,663 +0.41(+3.90%)
Jun 14, 2017 10.90 11.02 10.50 10.50 30,362 -0.50(-4.55%)
Jun 13, 2017 10.82 11.00 10.64 11.00 29,920 +0.04(+0.36%)
Jun 12, 2017 10.43 11.28 10.43 10.96 16,467 +0.57(+5.49%)
Jun 09, 2017 10.46 10.50 10.12 10.39 9,041 +0.21(+2.06%)
Jun 08, 2017 9.980 10.42 9.905 10.18 38,640 +0.18(+1.80%)
Jun 07, 2017 10.00 10.08 9.730 10.00 54,688 -0.01(-0.10%)
Jun 06, 2017 9.590 10.20 9.530 10.01 13,379 +0.41(+4.27%)
Jun 05, 2017 9.640 9.710 9.460 9.600 19,586 -0.16(-1.64%)
Jun 02, 2017 9.510 9.985 9.430 9.760 16,272 +0.25(+2.63%)
Jun 01, 2017 9.481 9.690 9.480 9.510 4,443 +0.04(+0.43%)
May 31, 2017 9.555 9.570 9.450 9.469 14,027 -0.08(-0.85%)
May 30, 2017 9.450 9.800 9.430 9.550 28,854 +0.03(+0.32%)
May 26, 2017 9.840 9.970 9.500 9.520 29,047 -0.47(-4.70%)
May 25, 2017 9.920 10.09 9.459 9.990 9,462 +0.08(+0.81%)
May 24, 2017 9.830 9.990 9.588 9.910 12,676 +0.26(+2.69%)
May 23, 2017 9.690 9.920 9.550 9.650 9,829 -0.07(-0.72%)
May 22, 2017 9.350 9.990 8.550 9.720 40,385 +0.29(+3.08%)
May 19, 2017 9.620 9.850 9.310 9.430 18,273 -0.23(-2.38%)
May 18, 2017 9.800 9.900 9.350 9.660 55,486 +0.08(+0.84%)
May 17, 2017 9.920 10.08 9.160 9.580 73,454 -0.46(-4.58%)
May 16, 2017 10.07 10.24 9.490 10.04 23,430 -0.04(-0.40%)
May 15, 2017 9.920 10.21 9.515 10.08 67,486 +0.01(+0.10%)
May 12, 2017 9.770 10.24 9.650 10.07 60,618 +0.33(+3.39%)
May 11, 2017 9.430 10.10 9.231 9.740 47,309 +0.31(+3.29%)
May 10, 2017 9.150 9.670 8.946 9.430 42,597 +0.20(+2.17%)
May 09, 2017 9.030 9.240 8.680 9.230 62,055 +0.08(+0.87%)
May 08, 2017 9.100 9.230 8.695 9.150 100,101 -0.20(-2.14%)
May 05, 2017 9.080 9.580 8.270 9.350 138,562 +0.23(+2.52%)
May 04, 2017 9.950 10.07 8.665 9.120 133,847 -1.23(-11.88%)
May 03, 2017 10.92 11.19 10.22 10.35 43,045 -0.57(-5.22%)
May 02, 2017 10.87 11.16 10.83 10.92 26,110 +0.06(+0.55%)
May 01, 2017 10.72 11.25 10.69 10.86 134,121 -0.06(-0.55%)
Apr 28, 2017 10.27 11.06 10.20 10.92 117,196 +0.60(+5.81%)
Apr 27, 2017 10.17 10.39 10.14 10.32 47,059 +0.14(+1.38%)
Apr 26, 2017 10.17 10.43 9.990 10.18 61,373 -0.04(-0.39%)
Apr 25, 2017 10.06 10.33 9.986 10.22 31,664 +0.28(+2.82%)
Apr 24, 2017 9.990 10.46 9.600 9.940 47,179 +0.17(+1.74%)
Apr 21, 2017 9.450 9.840 9.286 9.770 81,645 +0.27(+2.84%)
Apr 20, 2017 9.060 9.500 9.050 9.500 59,446 +0.46(+5.09%)
Apr 19, 2017 9.110 9.220 9.040 9.040 12,728 -0.14(-1.53%)
Apr 18, 2017 9.150 9.230 8.753 9.180 45,401 +0.02(+0.22%)
Apr 17, 2017 8.710 9.170 8.710 9.160 38,194 -0.08(-0.87%)
Apr 13, 2017 9.190 9.240 8.830 9.240 17,619 +0.03(+0.33%)
Apr 12, 2017 9.320 9.320 8.920 9.210 8,333 -0.12(-1.29%)
Apr 11, 2017 8.980 9.420 8.980 9.330 39,377 +0.25(+2.75%)
Apr 10, 2017 8.700 9.200 8.620 9.080 32,751 +0.38(+4.37%)
Apr 07, 2017 8.880 9.000 8.650 8.700 60,413 -0.23(-2.58%)
Apr 06, 2017 8.460 8.990 8.450 8.930 17,999 +0.50(+5.93%)
Apr 05, 2017 8.620 8.790 8.400 8.430 17,949 -0.17(-1.98%)
Apr 04, 2017 8.890 9.170 8.490 8.600 53,880 -0.28(-3.15%)
Apr 03, 2017 9.340 9.340 8.828 8.880 134,880 -0.22(-2.42%)
Mar 31, 2017 8.677 9.165 8.470 9.100 108,318 +0.42(+4.84%)
Mar 30, 2017 8.460 8.710 8.380 8.680 15,447 +0.15(+1.76%)
Mar 29, 2017 8.510 8.680 8.200 8.530 129,891 +0.03(+0.35%)
Mar 28, 2017 8.255 8.670 7.879 8.500 162,478 +0.26(+3.16%)
Mar 27, 2017 8.080 8.383 7.840 8.240 162,680 +0.14(+1.73%)
Mar 24, 2017 7.830 8.100 7.700 8.100 159,966 +0.22(+2.79%)
Mar 23, 2017 7.870 8.055 7.770 7.880 61,330 -0.16(-1.99%)
Mar 22, 2017 8.100 8.140 7.810 8.040 77,325 -0.10(-1.23%)
Mar 21, 2017 8.060 8.140 7.710 8.140 106,094 +0.10(+1.24%)
Mar 20, 2017 8.340 8.460 7.830 8.040 59,835 -0.24(-2.90%)
Mar 17, 2017 7.850 8.330 7.800 8.280 33,414 +0.35(+4.41%)
Mar 16, 2017 7.890 8.010 7.750 7.930 26,531 +0.05(+0.63%)
Mar 15, 2017 7.870 7.970 7.620 7.880 29,691 +0.06(+0.77%)
Mar 14, 2017 7.960 8.000 7.750 7.820 19,644 -0.16(-2.01%)
Mar 13, 2017 7.800 8.320 7.590 7.980 79,246 +0.38(+5.00%)
Mar 10, 2017 7.410 7.761 7.310 7.600 71,504 +0.39(+5.41%)
Mar 09, 2017 7.070 7.440 7.070 7.210 4,962 +0.21(+3.00%)
Mar 08, 2017 7.240 7.356 6.960 7.000 37,897 -0.30(-4.11%)
Mar 07, 2017 7.450 7.460 7.230 7.300 2,349 +0.08(+1.11%)
Mar 06, 2017 7.328 7.328 7.220 7.220 13,874 -0.12(-1.63%)
Mar 03, 2017 7.370 7.500 7.251 7.340 8,476 -0.01(-0.14%)
Mar 02, 2017 6.880 7.350 6.880 7.350 29,294 +0.45(+6.52%)
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.