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

Bluelinx Holdings Inc (NY: BXC )

102.47 -0.27 (-0.26%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 10, 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 (%)
Oct 31, 2018 22.79 24.71 22.79 23.55 348,807 +1.11(+4.95%)
Oct 30, 2018 21.45 22.61 21.12 22.44 185,056 +0.88(+4.08%)
Oct 29, 2018 22.14 23.98 21.28 21.56 315,597 -0.20(-0.92%)
Oct 26, 2018 21.82 22.07 20.57 21.76 468,300 -0.57(-2.55%)
Oct 25, 2018 22.06 22.90 21.95 22.33 204,080 +0.28(+1.27%)
Oct 24, 2018 22.86 23.38 21.70 22.05 321,183 -0.86(-3.75%)
Oct 23, 2018 22.74 23.49 22.55 22.91 283,864 -0.31(-1.34%)
Oct 22, 2018 23.50 23.97 22.82 23.22 213,369 -0.35(-1.48%)
Oct 19, 2018 25.01 26.36 23.45 23.57 344,000 -1.05(-4.26%)
Oct 18, 2018 26.52 26.52 24.49 24.62 240,181 -1.99(-7.48%)
Oct 17, 2018 27.31 27.55 25.20 26.61 382,471 -0.97(-3.52%)
Oct 16, 2018 26.17 29.23 25.38 27.58 329,762 +2.03(+7.95%)
Oct 15, 2018 25.12 26.43 24.46 25.55 230,592 +0.16(+0.63%)
Oct 12, 2018 25.86 26.34 24.43 25.39 441,200 -0.09(-0.35%)
Oct 11, 2018 27.08 27.43 25.01 25.48 493,034 -1.64(-6.05%)
Oct 10, 2018 28.11 28.16 27.12 27.12 347,648 -1.05(-3.73%)
Oct 09, 2018 28.82 29.22 28.11 28.17 331,164 -0.61(-2.12%)
Oct 08, 2018 28.86 29.13 28.50 28.78 193,727 -0.23(-0.79%)
Oct 05, 2018 28.09 29.28 28.00 29.01 269,000 +0.75(+2.65%)
Oct 04, 2018 29.50 29.50 27.60 28.26 344,462 -1.30(-4.40%)
Oct 03, 2018 29.83 30.48 28.71 29.56 693,569 -0.18(-0.61%)
Oct 02, 2018 30.58 30.73 29.53 29.74 309,590 -0.92(-3.00%)
Oct 01, 2018 31.50 31.87 30.56 30.66 365,423 -0.83(-2.64%)
Sep 28, 2018 31.73 32.68 31.32 31.49 285,300 -0.42(-1.32%)
Sep 27, 2018 32.50 32.76 31.52 31.91 168,059 -0.43(-1.33%)
Sep 26, 2018 32.79 33.30 32.30 32.34 197,872 -0.47(-1.43%)
Sep 25, 2018 33.25 33.55 32.64 32.81 248,306 -0.34(-1.03%)
Sep 24, 2018 34.75 34.75 32.75 33.15 231,053 -1.78(-5.10%)
Sep 21, 2018 36.72 36.72 34.91 34.93 284,100 -1.87(-5.08%)
Sep 20, 2018 37.60 37.60 36.00 36.80 199,747 -0.60(-1.60%)
Sep 19, 2018 38.24 38.67 36.80 37.40 154,189 -0.80(-2.09%)
Sep 18, 2018 37.83 38.33 37.10 38.20 255,720 +0.37(+0.98%)
Sep 17, 2018 38.95 39.68 37.66 37.83 218,584 -0.97(-2.50%)
Sep 14, 2018 41.05 41.63 38.78 38.80 158,900 -2.10(-5.13%)
Sep 13, 2018 41.98 42.72 40.19 40.90 284,474 -1.07(-2.55%)
Sep 12, 2018 41.70 42.71 41.32 41.97 405,990 +0.74(+1.79%)
Sep 11, 2018 37.27 42.15 37.27 41.23 419,246 +3.68(+9.80%)
Sep 10, 2018 36.99 37.97 36.80 37.55 97,313 +0.77(+2.09%)
Sep 07, 2018 36.43 37.06 36.20 36.78 72,600 +0.20(+0.55%)
Sep 06, 2018 36.32 37.23 36.00 36.58 162,564 +0.50(+1.39%)
Sep 05, 2018 36.20 36.76 34.65 36.08 149,421 -0.16(-0.44%)
Sep 04, 2018 36.01 36.70 35.26 36.24 86,722 +0.31(+0.86%)
Aug 31, 2018 35.93 35.93 35.93 0 -0.22(-0.61%)
Aug 30, 2018 36.11 37.70 35.94 36.15 204,854 -0.09(-0.25%)
Aug 29, 2018 35.80 36.60 35.65 36.24 134,112 +0.35(+0.98%)
Aug 28, 2018 36.41 36.95 35.50 35.89 90,566 -0.83(-2.26%)
Aug 27, 2018 36.53 37.28 36.22 36.72 141,805 +0.21(+0.58%)
Aug 24, 2018 37.18 37.85 36.35 36.51 82,200 -0.53(-1.43%)
Aug 23, 2018 37.41 37.74 36.48 37.04 72,488 -0.35(-0.94%)
Aug 22, 2018 36.18 37.64 36.15 37.39 103,510 +1.21(+3.34%)
Aug 21, 2018 35.55 36.71 35.45 36.18 110,208 +1.02(+2.90%)
Aug 20, 2018 34.70 36.21 34.25 35.16 184,090 +0.58(+1.68%)
Aug 17, 2018 32.98 34.86 32.88 34.58 174,800 +1.47(+4.44%)
Aug 16, 2018 32.85 33.39 32.50 33.11 170,042 +0.53(+1.63%)
Aug 15, 2018 35.16 35.53 32.44 32.58 369,082 -3.02(-8.48%)
Aug 14, 2018 35.83 37.13 34.77 35.60 147,585 -0.27(-0.75%)
Aug 13, 2018 38.90 38.90 34.18 35.87 258,822 -2.91(-7.50%)
Aug 10, 2018 38.00 42.00 37.27 38.78 401,600 +0.16(+0.41%)
Aug 09, 2018 36.84 43.89 35.20 38.62 790,460 +6.23(+19.23%)
Aug 08, 2018 33.02 33.02 31.54 32.39 345,805 -0.69(-2.09%)
Aug 07, 2018 33.88 34.33 32.64 33.08 243,281 -0.82(-2.42%)
Aug 06, 2018 35.00 35.03 33.53 33.90 127,235 -0.90(-2.59%)
Aug 03, 2018 34.07 34.85 33.80 34.80 77,500 +0.83(+2.44%)
Aug 02, 2018 33.10 34.27 33.01 33.97 114,093 +0.45(+1.34%)
Aug 01, 2018 33.99 33.99 32.53 33.52 251,552 -0.55(-1.61%)
Jul 31, 2018 33.25 34.39 33.25 34.07 73,039 +1.09(+3.31%)
Jul 30, 2018 33.51 34.25 32.64 32.98 232,229 -0.52(-1.55%)
Jul 27, 2018 34.26 35.15 33.12 33.50 185,500 -0.77(-2.25%)
Jul 26, 2018 36.13 36.74 33.47 34.27 298,405 -1.91(-5.28%)
Jul 25, 2018 38.20 38.47 35.31 36.18 248,240 -2.03(-5.31%)
Jul 24, 2018 36.35 40.86 36.25 38.21 426,077 +2.11(+5.84%)
Jul 23, 2018 33.87 36.87 33.12 36.10 299,299 +1.98(+5.80%)
Jul 20, 2018 35.06 35.06 33.05 34.12 368,707 -0.94(-2.68%)
Jul 19, 2018 35.07 35.62 34.36 35.06 172,954 +0.07(+0.20%)
Jul 18, 2018 36.51 36.51 34.37 34.99 319,105 -1.36(-3.74%)
Jul 17, 2018 36.48 36.85 36.19 36.35 147,668 -0.17(-0.47%)
Jul 16, 2018 37.72 37.84 35.75 36.52 332,098 -1.30(-3.44%)
Jul 13, 2018 36.75 38.22 36.75 37.82 230,392 +1.06(+2.88%)
Jul 12, 2018 37.06 37.16 35.65 36.76 163,791 -0.20(-0.54%)
Jul 11, 2018 36.98 37.87 36.91 36.96 113,497 -0.46(-1.23%)
Jul 10, 2018 37.83 38.22 36.27 37.42 219,765 -0.42(-1.11%)
Jul 09, 2018 38.09 38.43 37.47 37.84 197,459 -0.29(-0.76%)
Jul 06, 2018 39.02 39.54 37.94 38.13 119,415 -0.85(-2.18%)
Jul 05, 2018 38.21 40.43 36.77 38.98 319,479 +1.29(+3.42%)
Jul 03, 2018 37.69 37.69 37.69 0 -1.63(-4.15%)
Jul 02, 2018 37.27 39.79 37.12 39.32 282,998 +1.79(+4.77%)
Jun 29, 2018 36.21 38.87 35.90 37.53 334,065 +1.67(+4.66%)
Jun 28, 2018 37.49 37.59 35.16 35.86 339,805 -1.81(-4.80%)
Jun 27, 2018 39.54 39.54 37.36 37.67 274,986 -2.21(-5.54%)
Jun 26, 2018 38.28 40.71 38.14 39.88 239,889 +1.61(+4.21%)
Jun 25, 2018 37.06 38.77 35.83 38.27 326,868 +0.76(+2.03%)
Jun 22, 2018 37.39 38.41 34.86 37.51 1,237,862 +0.17(+0.46%)
Jun 21, 2018 39.95 40.13 36.77 37.34 386,863 -2.43(-6.11%)
Jun 20, 2018 40.38 40.74 39.28 39.77 145,009 -0.67(-1.66%)
Jun 19, 2018 40.99 41.41 39.11 40.44 205,769 -1.28(-3.07%)
Jun 18, 2018 44.61 45.59 38.43 41.72 284,526 -2.74(-6.16%)
Jun 15, 2018 45.00 43.48 44.46 133,072 +0.24(+0.54%)
Jun 14, 2018 43.15 44.73 43.15 44.22 126,508 +1.11(+2.57%)
Jun 13, 2018 43.96 44.28 42.64 43.11 158,837 -0.90(-2.04%)
Jun 12, 2018 45.10 46.42 43.15 44.01 256,453 -1.10(-2.44%)
Jun 11, 2018 41.50 46.03 41.04 45.11 269,133 +3.60(+8.67%)
Jun 08, 2018 40.60 41.74 40.19 41.51 147,045 +0.92(+2.27%)
Jun 07, 2018 41.16 41.84 38.26 40.59 156,732 -0.62(-1.50%)
Jun 06, 2018 41.21 126,370 +0.12(+0.29%)
Jun 05, 2018 41.14 41.72 40.64 41.09 116,206 +0.08(+0.20%)
Jun 04, 2018 41.00 42.23 40.60 41.01 139,714 +0.43(+1.06%)
Jun 01, 2018 40.88 41.04 39.22 40.58 112,817 +0.03(+0.07%)
May 31, 2018 38.88 41.42 38.88 40.55 134,574 +1.61(+4.13%)
May 30, 2018 40.30 40.81 38.42 38.94 128,495 -1.03(-2.58%)
May 29, 2018 37.68 40.33 37.68 39.97 165,582 +2.39(+6.36%)
May 25, 2018 37.58 37.58 37.58 0 -0.01(-0.03%)
May 24, 2018 36.70 37.94 36.19 37.59 111,887 +0.89(+2.43%)
May 23, 2018 36.76 37.00 36.01 36.70 132,889 -0.32(-0.86%)
May 22, 2018 38.36 38.71 36.91 37.02 82,262 -0.99(-2.60%)
May 21, 2018 38.68 38.94 37.21 38.01 135,129 -0.37(-0.96%)
May 18, 2018 38.49 38.93 37.88 38.38 147,175 -0.41(-1.06%)
May 17, 2018 38.94 39.58 38.04 38.79 114,313 +0.54(+1.41%)
May 16, 2018 38.85 38.85 37.90 38.25 167,335 -0.79(-2.02%)
May 15, 2018 38.74 39.20 38.42 39.04 144,570 +0.27(+0.70%)
May 14, 2018 40.40 40.55 38.00 38.77 163,125 -1.72(-4.25%)
May 11, 2018 40.82 40.95 39.30 40.49 96,112 +0.47(+1.17%)
May 10, 2018 38.86 40.91 38.34 40.02 154,696 +1.36(+3.52%)
May 09, 2018 39.63 39.87 37.90 38.66 141,330 -0.36(-0.92%)
May 08, 2018 38.93 39.50 38.26 39.02 129,038 -0.02(-0.05%)
May 07, 2018 38.38 39.91 38.07 39.04 139,875 +0.86(+2.25%)
May 04, 2018 37.45 41.00 37.23 38.18 215,297 +1.14(+3.08%)
May 03, 2018 39.68 40.01 34.01 37.04 476,194 -2.88(-7.21%)
May 02, 2018 39.94 41.84 39.70 39.92 211,571 -0.26(-0.65%)
May 01, 2018 40.26 40.39 38.10 40.18 173,726 -0.04(-0.10%)
Apr 30, 2018 41.38 41.66 40.04 40.22 133,754 -0.79(-1.93%)
Apr 27, 2018 41.16 41.49 40.43 41.01 95,893 -0.08(-0.19%)
Apr 26, 2018 41.25 41.25 39.93 41.09 112,957 +0.15(+0.37%)
Apr 25, 2018 40.50 41.54 39.60 40.94 100,175 +0.45(+1.11%)
Apr 24, 2018 40.70 41.77 39.36 40.49 139,327 +0.11(+0.27%)
Apr 23, 2018 40.97 41.14 38.15 40.38 242,291 -0.77(-1.87%)
Apr 20, 2018 39.99 41.85 39.98 41.15 198,294 +1.16(+2.90%)
Apr 19, 2018 39.65 40.96 39.31 39.99 199,146 +0.23(+0.58%)
Apr 18, 2018 39.80 39.99 39.10 39.76 100,718 +0.20(+0.51%)
Apr 17, 2018 38.76 39.95 38.45 39.56 160,212 +1.18(+3.07%)
Apr 16, 2018 35.97 40.34 35.97 38.38 416,014 +2.71(+7.60%)
Apr 13, 2018 37.13 37.31 35.14 35.67 153,029 -1.16(-3.15%)
Apr 12, 2018 36.10 37.36 36.10 36.83 203,413 +0.83(+2.31%)
Apr 11, 2018 35.68 36.62 35.68 36.00 124,715 -0.12(-0.33%)
Apr 10, 2018 35.79 36.34 35.22 36.12 142,164 +0.57(+1.60%)
Apr 09, 2018 36.24 36.84 35.18 35.55 266,668 -0.31(-0.86%)
Apr 06, 2018 35.60 35.99 35.00 35.86 261,900 +0.09(+0.25%)
Apr 05, 2018 34.30 35.97 34.16 35.77 276,370 +1.61(+4.71%)
Apr 04, 2018 32.93 35.50 32.41 34.16 308,298 +0.39(+1.15%)
Apr 03, 2018 31.86 34.47 31.80 33.77 272,642 +2.29(+7.27%)
Apr 02, 2018 32.26 32.70 30.30 31.48 227,368 -1.11(-3.41%)
Mar 29, 2018 32.59 32.59 32.59 0 +1.42(+4.56%)
Mar 28, 2018 31.15 32.26 30.71 31.17 183,394 +0.21(+0.68%)
Mar 27, 2018 33.27 33.50 30.71 30.96 294,682 -2.48(-7.42%)
Mar 26, 2018 31.03 34.25 31.03 33.44 355,558 +2.74(+8.93%)
Mar 23, 2018 30.73 31.63 30.15 30.70 282,386 -0.16(-0.52%)
Mar 22, 2018 33.01 33.17 30.69 30.86 437,075 -2.52(-7.55%)
Mar 21, 2018 35.00 35.11 33.15 33.38 356,694 -1.73(-4.93%)
Mar 20, 2018 36.96 37.00 34.92 35.11 290,924 -1.57(-4.28%)
Mar 19, 2018 38.77 35.57 36.68 629,074 +0.11(+0.30%)
Mar 16, 2018 35.14 36.59 34.66 36.57 713,380 +1.99(+5.75%)
Mar 15, 2018 34.64 35.88 33.23 34.58 621,020 +0.24(+0.70%)
Mar 14, 2018 34.37 37.00 32.02 34.34 1,453,128 +0.28(+0.82%)
Mar 13, 2018 30.60 35.63 30.40 34.06 4,254,277 +6.03(+21.51%)
Mar 12, 2018 18.50 31.60 17.96 28.03 4,989,777 +12.24(+77.52%)
Mar 09, 2018 15.81 16.11 15.56 15.79 101,525 +0.05(+0.32%)
Mar 08, 2018 16.33 16.67 15.63 15.74 172,814 -0.58(-3.55%)
Mar 07, 2018 16.40 16.32 215,200 +0.50(+3.16%)
Mar 06, 2018 15.71 15.98 15.40 15.82 89,447 +0.11(+0.70%)
Mar 05, 2018 15.91 16.07 15.65 15.71 115,169 -0.22(-1.38%)
Mar 02, 2018 15.75 16.00 15.25 15.93 193,481 -0.19(-1.18%)
Mar 01, 2018 15.50 16.75 15.22 16.12 290,103 +1.00(+6.61%)
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%)
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.