Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluelinx Holdings Inc (NY: BXC )

113.59 +1.28 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 31, 2022 70.06 71.67 68.59 71.64 92,186 +1.22(+1.73%)
Jan 28, 2022 68.64 70.56 66.11 70.42 97,413 +2.08(+3.04%)
Jan 27, 2022 71.86 72.65 68.26 68.34 107,953 -2.45(-3.46%)
Jan 26, 2022 73.41 75.54 70.37 70.79 119,193 -0.49(-0.69%)
Jan 25, 2022 71.26 72.89 69.01 71.28 100,216 -2.10(-2.86%)
Jan 24, 2022 66.33 73.63 65.00 73.38 206,313 +4.78(+6.97%)
Jan 21, 2022 71.50 73.24 68.56 68.60 239,927 -4.05(-5.57%)
Jan 20, 2022 76.00 78.02 72.35 72.65 137,883 -2.84(-3.76%)
Jan 19, 2022 76.69 77.45 74.10 75.49 147,603 -0.78(-1.02%)
Jan 18, 2022 80.08 80.35 76.04 76.27 125,954 -5.65(-6.90%)
Jan 14, 2022 81.92 0 -1.92(-2.29%)
Jan 13, 2022 84.74 86.48 83.15 83.84 116,889 -0.26(-0.31%)
Jan 12, 2022 85.25 86.52 83.15 84.10 147,208 -0.33(-0.39%)
Jan 11, 2022 81.55 84.78 78.89 84.43 181,450 +2.88(+3.53%)
Jan 10, 2022 80.00 81.64 76.85 81.55 230,253 +0.54(+0.67%)
Jan 07, 2022 87.81 89.23 81.00 81.01 153,129 -6.80(-7.74%)
Jan 06, 2022 86.00 88.41 82.05 87.81 126,282 +1.09(+1.26%)
Jan 05, 2022 92.08 92.76 86.40 86.72 110,480 -5.37(-5.83%)
Jan 04, 2022 91.56 92.83 89.24 92.09 121,165 +1.01(+1.11%)
Jan 03, 2022 96.63 96.63 90.54 91.08 165,553 -4.68(-4.89%)
Dec 31, 2021 91.59 96.57 91.30 95.76 116,908 +4.12(+4.50%)
Dec 30, 2021 94.53 94.89 91.22 91.64 100,865 -2.93(-3.10%)
Dec 29, 2021 91.07 94.86 91.03 94.57 138,841 +3.56(+3.91%)
Dec 28, 2021 90.25 92.00 89.54 91.01 58,674 +0.84(+0.93%)
Dec 27, 2021 87.68 90.31 87.11 90.17 198,092 +3.03(+3.48%)
Dec 23, 2021 84.38 87.45 84.38 87.14 80,348 +2.81(+3.33%)
Dec 22, 2021 81.89 85.16 81.00 84.33 85,076 +2.61(+3.19%)
Dec 21, 2021 80.63 82.78 80.50 81.72 71,713 +2.76(+3.50%)
Dec 20, 2021 78.30 79.37 74.19 78.96 167,606 -1.31(-1.63%)
Dec 17, 2021 80.89 83.00 78.94 80.27 185,406 -0.43(-0.53%)
Dec 16, 2021 83.51 83.56 79.43 80.70 124,700 -2.03(-2.45%)
Dec 15, 2021 79.00 82.98 77.18 82.73 118,291 +3.70(+4.68%)
Dec 14, 2021 80.24 80.74 77.53 79.03 134,205 -1.59(-1.97%)
Dec 13, 2021 83.52 85.80 80.60 80.62 199,048 -2.90(-3.47%)
Dec 10, 2021 83.89 85.25 82.59 83.52 153,572 +0.47(+0.57%)
Dec 09, 2021 80.95 83.79 80.63 83.05 100,591 +1.81(+2.23%)
Dec 08, 2021 80.95 82.00 79.43 81.24 76,207 +0.96(+1.20%)
Dec 07, 2021 82.50 83.86 79.82 80.28 135,920 -0.49(-0.61%)
Dec 06, 2021 79.03 83.12 76.87 80.77 175,000 +2.55(+3.26%)
Dec 03, 2021 78.91 81.31 77.44 78.22 295,128 -0.41(-0.52%)
Dec 02, 2021 71.34 79.48 70.17 78.63 260,251 +7.58(+10.67%)
Dec 01, 2021 72.00 73.72 70.58 71.05 211,990 +0.51(+0.72%)
Nov 30, 2021 70.34 71.28 69.05 70.54 108,739 -0.88(-1.23%)
Nov 29, 2021 71.33 71.72 68.11 71.42 106,156 +1.31(+1.87%)
Nov 26, 2021 72.42 72.50 68.65 70.11 68,447 -4.22(-5.68%)
Nov 24, 2021 74.43 75.60 74.09 74.33 59,539 -1.33(-1.76%)
Nov 23, 2021 73.23 75.73 72.67 75.66 101,118 +2.11(+2.87%)
Nov 22, 2021 74.94 76.87 73.54 73.55 105,411 -0.13(-0.18%)
Nov 19, 2021 74.13 75.99 73.62 73.68 149,085 -1.57(-2.09%)
Nov 18, 2021 75.62 75.42 74.56 75.25 102,636 -0.02(-0.03%)
Nov 17, 2021 73.61 75.71 73.61 75.27 108,094 +0.66(+0.88%)
Nov 16, 2021 72.61 74.73 72.35 74.61 106,289 +2.05(+2.83%)
Nov 15, 2021 73.44 74.29 72.41 72.56 109,880 -0.55(-0.75%)
Nov 12, 2021 72.61 74.53 71.88 73.11 105,198 +0.50(+0.69%)
Nov 11, 2021 68.48 72.66 67.47 72.61 175,548 +4.65(+6.84%)
Nov 10, 2021 69.79 67.96 163,592 -2.00(-2.86%)
Nov 09, 2021 68.57 71.10 68.00 69.96 189,694 +1.17(+1.70%)
Nov 08, 2021 70.00 72.09 67.76 68.79 217,867 -0.58(-0.84%)
Nov 05, 2021 66.73 69.50 65.39 69.37 310,451 +4.13(+6.33%)
Nov 04, 2021 62.54 67.65 62.24 65.24 536,749 +3.77(+6.13%)
Nov 03, 2021 52.59 61.66 52.50 61.47 881,887 +14.71(+31.46%)
Nov 02, 2021 50.30 50.30 45.86 46.76 395,648 -2.99(-6.01%)
Nov 01, 2021 48.13 50.40 47.63 49.75 118,147 +2.12(+4.45%)
Oct 29, 2021 47.92 48.38 46.72 47.63 151,592 -0.20(-0.42%)
Oct 28, 2021 47.32 48.83 47.32 47.83 105,935 +0.80(+1.70%)
Oct 27, 2021 49.00 49.25 46.98 47.03 132,693 -2.09(-4.25%)
Oct 26, 2021 51.92 49.02 49.12 91,838 -2.69(-5.19%)
Oct 25, 2021 49.45 52.46 49.45 51.81 150,321 +2.45(+4.96%)
Oct 22, 2021 50.05 50.08 48.80 49.36 110,062 -0.49(-0.98%)
Oct 21, 2021 50.24 51.25 49.38 49.85 95,605 -0.35(-0.70%)
Oct 20, 2021 48.95 50.37 48.00 50.20 188,560 +1.22(+2.49%)
Oct 19, 2021 52.52 52.74 48.73 48.98 173,968 -3.11(-5.97%)
Oct 18, 2021 51.00 52.28 50.13 52.09 88,860 +0.70(+1.36%)
Oct 15, 2021 52.94 53.73 51.16 51.39 261,829 -0.51(-0.98%)
Oct 14, 2021 52.05 53.44 51.14 51.90 227,322 +0.38(+0.74%)
Oct 13, 2021 51.14 52.88 50.81 51.52 97,782 +0.70(+1.38%)
Oct 12, 2021 51.31 53.38 50.75 50.82 200,751 -0.55(-1.07%)
Oct 11, 2021 49.33 52.39 48.35 51.37 176,926 +1.21(+2.41%)
Oct 08, 2021 50.25 50.62 49.40 50.16 86,579 -0.02(-0.04%)
Oct 07, 2021 48.76 50.74 48.21 50.18 133,792 +2.08(+4.32%)
Oct 06, 2021 47.94 48.43 46.45 48.10 157,932 -0.33(-0.68%)
Oct 05, 2021 48.85 49.50 48.15 48.43 86,957 -0.36(-0.74%)
Oct 04, 2021 49.89 51.13 48.19 48.79 112,722 -1.15(-2.30%)
Oct 01, 2021 49.08 50.37 48.21 49.94 131,018 +1.06(+2.17%)
Sep 30, 2021 51.94 51.94 48.68 48.88 153,336 -2.65(-5.14%)
Sep 29, 2021 51.47 51.67 50.37 51.53 73,837 +0.20(+0.39%)
Sep 28, 2021 51.70 52.59 50.67 51.33 126,158 -0.42(-0.81%)
Sep 27, 2021 50.66 52.12 50.29 51.75 115,752 +1.17(+2.31%)
Sep 24, 2021 51.90 52.53 50.50 50.58 76,598 -1.07(-2.07%)
Sep 23, 2021 50.82 52.15 50.73 51.65 99,033 +1.53(+3.05%)
Sep 22, 2021 49.68 51.23 49.17 50.12 137,099 +0.98(+1.99%)
Sep 21, 2021 49.84 50.76 47.96 49.14 124,046 -0.12(-0.24%)
Sep 20, 2021 47.49 49.36 46.93 49.26 189,034 -0.78(-1.56%)
Sep 17, 2021 49.92 50.76 48.75 50.04 183,724 -0.28(-0.56%)
Sep 16, 2021 50.74 51.67 50.12 50.32 99,456 -0.40(-0.79%)
Sep 15, 2021 50.70 51.50 49.23 50.72 191,569 -0.44(-0.86%)
Sep 14, 2021 53.91 54.00 50.67 51.16 331,539 -2.81(-5.21%)
Sep 13, 2021 54.29 54.96 53.04 53.97 167,754 -0.05(-0.09%)
Sep 10, 2021 54.84 57.16 53.91 54.02 180,209 -0.21(-0.39%)
Sep 09, 2021 54.13 55.95 53.99 54.23 134,759 -0.33(-0.60%)
Sep 08, 2021 55.79 56.08 53.85 54.56 181,247 -1.75(-3.11%)
Sep 07, 2021 58.70 60.43 56.20 56.31 187,084 -2.36(-4.02%)
Sep 03, 2021 57.41 58.79 56.38 58.67 149,058 +0.97(+1.68%)
Sep 02, 2021 57.30 58.71 57.26 57.70 75,683 +0.19(+0.33%)
Sep 01, 2021 57.93 57.96 55.90 57.51 141,029 -0.05(-0.09%)
Aug 31, 2021 59.36 59.36 57.39 57.56 206,614 -2.11(-3.54%)
Aug 30, 2021 63.03 63.03 59.39 59.67 196,040 -3.01(-4.80%)
Aug 27, 2021 61.09 62.98 60.61 62.68 130,276 +1.25(+2.03%)
Aug 26, 2021 61.95 63.03 60.67 61.43 110,249 -0.36(-0.58%)
Aug 25, 2021 63.93 64.79 60.44 61.79 357,432 -1.36(-2.15%)
Aug 24, 2021 56.49 63.69 56.49 63.15 580,832 +7.93(+14.36%)
Aug 23, 2021 54.37 56.49 54.37 55.22 160,668 +1.93(+3.62%)
Aug 20, 2021 53.60 55.47 53.11 53.29 229,982 -1.00(-1.84%)
Aug 19, 2021 53.95 55.29 52.84 54.29 171,355 -0.60(-1.09%)
Aug 18, 2021 55.52 58.18 54.84 54.89 213,524 -0.46(-0.83%)
Aug 17, 2021 56.53 57.51 52.63 55.35 331,652 -2.26(-3.92%)
Aug 16, 2021 57.77 59.43 56.01 57.61 158,725 -0.66(-1.13%)
Aug 13, 2021 59.88 60.82 58.06 58.27 182,840 -1.83(-3.04%)
Aug 12, 2021 59.06 60.15 57.80 60.10 166,372 +1.01(+1.71%)
Aug 11, 2021 58.33 59.29 56.98 59.09 316,579 +1.32(+2.28%)
Aug 10, 2021 57.07 58.75 55.33 57.77 190,418 +0.77(+1.35%)
Aug 09, 2021 57.34 59.41 56.40 57.00 344,866 -0.33(-0.58%)
Aug 06, 2021 54.57 57.57 52.45 57.33 483,998 +3.66(+6.82%)
Aug 05, 2021 48.98 55.16 48.88 53.67 565,934 +6.04(+12.68%)
Aug 04, 2021 48.78 52.15 46.05 47.63 604,017 +3.54(+8.03%)
Aug 03, 2021 42.14 44.49 41.02 44.09 304,001 +2.26(+5.40%)
Aug 02, 2021 43.13 44.29 41.42 41.83 305,836 -1.13(-2.63%)
Jul 30, 2021 41.45 43.50 41.45 42.96 271,825 +0.83(+1.97%)
Jul 29, 2021 39.41 42.38 39.36 42.13 213,107 +3.13(+8.03%)
Jul 28, 2021 39.80 40.28 38.95 39.00 161,564 -0.55(-1.39%)
Jul 27, 2021 39.40 40.66 38.79 39.55 127,613 -0.26(-0.65%)
Jul 26, 2021 40.95 41.39 38.86 39.81 162,355 -1.04(-2.55%)
Jul 23, 2021 41.10 41.10 39.50 40.85 164,651 +0.09(+0.22%)
Jul 22, 2021 41.91 41.91 40.50 40.76 138,423 -1.53(-3.62%)
Jul 21, 2021 39.16 42.36 39.02 42.29 208,300 +3.84(+9.99%)
Jul 20, 2021 37.31 38.82 36.54 38.45 219,399 +1.06(+2.83%)
Jul 19, 2021 35.60 37.83 35.00 37.39 298,270 +0.09(+0.24%)
Jul 16, 2021 39.85 39.85 37.23 37.30 185,834 -2.09(-5.31%)
Jul 15, 2021 38.81 39.90 38.26 39.39 241,337 +0.26(+0.66%)
Jul 14, 2021 42.49 43.12 39.03 39.13 234,365 -2.82(-6.72%)
Jul 13, 2021 45.79 46.00 41.79 41.95 270,934 -4.04(-8.78%)
Jul 12, 2021 44.98 46.07 44.43 45.99 92,967 +0.79(+1.75%)
Jul 09, 2021 44.80 46.25 44.52 45.20 108,475 +1.07(+2.42%)
Jul 08, 2021 43.44 45.17 42.20 44.13 162,116 -0.96(-2.13%)
Jul 07, 2021 43.56 45.23 43.25 45.09 218,980 +1.03(+2.34%)
Jul 06, 2021 46.76 46.94 44.00 44.06 200,234 -2.45(-5.27%)
Jul 02, 2021 48.79 49.02 46.03 46.51 208,019 -2.41(-4.93%)
Jul 01, 2021 50.85 51.47 48.54 48.92 290,344 -1.36(-2.70%)
Jun 30, 2021 48.25 50.46 47.33 50.28 288,611 +2.09(+4.34%)
Jun 29, 2021 47.60 48.86 47.23 48.19 236,820 +0.97(+2.05%)
Jun 28, 2021 46.56 47.81 45.25 47.22 241,551 +1.00(+2.16%)
Jun 25, 2021 47.24 48.59 45.63 46.22 1,300,077 -0.58(-1.24%)
Jun 24, 2021 45.92 47.51 45.50 46.80 167,482 +1.25(+2.74%)
Jun 23, 2021 46.50 47.25 45.38 45.55 196,098 -0.46(-1.00%)
Jun 22, 2021 45.01 46.22 45.00 46.01 218,517 +0.97(+2.15%)
Jun 21, 2021 42.42 45.40 42.00 45.04 288,420 +2.71(+6.40%)
Jun 18, 2021 42.10 43.49 41.55 42.33 211,724 +0.08(+0.19%)
Jun 17, 2021 42.49 43.14 41.01 42.25 202,257 -0.18(-0.42%)
Jun 16, 2021 42.44 42.90 40.37 42.43 227,278 -0.09(-0.21%)
Jun 15, 2021 41.24 43.00 41.01 42.52 248,544 +1.31(+3.18%)
Jun 14, 2021 42.22 42.73 41.01 41.21 162,601 -0.75(-1.79%)
Jun 11, 2021 41.97 43.00 41.74 41.96 177,384 +0.07(+0.17%)
Jun 10, 2021 44.28 44.39 41.84 41.89 292,248 -1.92(-4.38%)
Jun 09, 2021 44.50 45.50 43.02 43.81 331,421 -0.65(-1.46%)
Jun 08, 2021 45.20 46.04 43.20 44.46 406,439 -0.50(-1.11%)
Jun 07, 2021 45.15 46.50 44.55 44.96 401,794 -0.17(-0.38%)
Jun 04, 2021 48.23 48.46 45.03 45.13 415,722 -2.36(-4.97%)
Jun 03, 2021 48.40 49.62 47.35 47.49 217,033 -1.20(-2.46%)
Jun 02, 2021 52.33 52.70 48.30 48.69 318,499 -3.50(-6.71%)
Jun 01, 2021 51.18 52.93 50.42 52.19 163,575 +1.79(+3.55%)
May 28, 2021 52.20 52.74 49.15 50.40 196,500 -1.41(-2.72%)
May 27, 2021 52.09 53.76 51.50 51.81 135,255 +0.48(+0.94%)
May 26, 2021 51.92 52.76 50.34 51.33 251,982 -0.59(-1.14%)
May 25, 2021 55.78 56.28 51.80 51.92 282,187 -3.76(-6.75%)
May 24, 2021 55.33 56.20 53.56 55.68 155,133 +0.80(+1.46%)
May 21, 2021 53.89 55.64 53.42 54.88 238,231 +1.60(+3.00%)
May 20, 2021 52.51 53.84 51.07 53.28 176,420 +0.63(+1.20%)
May 19, 2021 51.35 52.84 50.28 52.65 176,784 -0.19(-0.36%)
May 18, 2021 55.66 56.17 52.66 52.84 195,707 -1.76(-3.22%)
May 17, 2021 53.41 54.70 51.67 54.60 225,347 +0.93(+1.73%)
May 14, 2021 57.27 58.69 52.92 53.67 430,575 -3.15(-5.54%)
May 13, 2021 58.77 62.30 56.05 56.82 352,780 -1.62(-2.77%)
May 12, 2021 67.00 67.03 58.00 58.44 427,438 -9.00(-13.35%)
May 11, 2021 65.13 67.44 63.59 67.44 264,520 -0.17(-0.25%)
May 10, 2021 67.50 70.38 65.14 67.61 451,706 +0.80(+1.20%)
May 07, 2021 57.96 66.91 57.67 66.81 605,034 +9.14(+15.85%)
May 06, 2021 56.31 57.67 55.17 57.67 350,231 +4.06(+7.57%)
May 05, 2021 54.52 57.00 53.30 53.61 274,450 +0.30(+0.56%)
May 04, 2021 52.40 53.83 50.76 53.31 198,069 +0.03(+0.06%)
May 03, 2021 51.98 53.29 51.00 53.28 165,860 +2.81(+5.57%)
Apr 30, 2021 51.93 52.05 50.00 50.47 169,900 -2.14(-4.07%)
Apr 29, 2021 51.00 53.00 49.84 52.61 178,911 +2.34(+4.65%)
Apr 28, 2021 49.92 50.81 49.00 50.27 113,481 +0.34(+0.68%)
Apr 27, 2021 50.43 51.97 49.84 49.93 114,975 -0.16(-0.32%)
Apr 26, 2021 49.29 51.00 48.81 50.09 160,185 +1.11(+2.27%)
Apr 23, 2021 46.32 49.33 46.00 48.98 105,400 +2.63(+5.67%)
Apr 22, 2021 49.52 49.99 46.05 46.35 150,220 -2.08(-4.29%)
Apr 21, 2021 45.93 48.60 45.93 48.43 196,147 +2.68(+5.86%)
Apr 20, 2021 47.11 47.67 44.61 45.75 196,982 -1.97(-4.13%)
Apr 19, 2021 49.08 49.16 47.07 47.72 126,617 -1.52(-3.09%)
Apr 16, 2021 48.00 50.27 47.90 49.24 159,000 +1.31(+2.73%)
Apr 15, 2021 47.70 47.93 45.80 47.93 124,131 +0.92(+1.96%)
Apr 14, 2021 45.79 48.07 45.79 47.01 219,944 +1.50(+3.30%)
Apr 13, 2021 45.80 46.38 44.50 45.51 94,597 -0.69(-1.49%)
Apr 12, 2021 46.00 46.85 44.84 46.20 148,901 +0.54(+1.18%)
Apr 09, 2021 43.41 45.96 42.51 45.66 169,700 +2.27(+5.23%)
Apr 08, 2021 43.84 43.97 42.59 43.39 89,497 +0.10(+0.23%)
Apr 07, 2021 43.18 43.69 42.55 43.29 150,656 +0.16(+0.37%)
Apr 06, 2021 42.68 43.85 42.46 43.13 88,774 +0.72(+1.70%)
Apr 05, 2021 41.00 42.47 40.43 42.41 129,020 +1.99(+4.92%)
Apr 01, 2021 39.78 40.70 39.13 40.42 121,000 +1.23(+3.14%)
Mar 31, 2021 39.66 40.63 39.16 39.19 80,950 -0.12(-0.31%)
Mar 30, 2021 38.16 39.44 37.66 39.31 88,075 +0.94(+2.45%)
Mar 29, 2021 38.66 40.00 37.69 38.37 94,965 -0.67(-1.72%)
Mar 26, 2021 38.78 39.60 37.61 39.04 40,700 +0.73(+1.91%)
Mar 25, 2021 35.83 38.70 35.37 38.31 79,823 +1.89(+5.19%)
Mar 24, 2021 37.78 39.00 36.30 36.42 90,450 -0.94(-2.52%)
Mar 23, 2021 40.20 40.92 36.99 37.36 180,523 -3.01(-7.46%)
Mar 22, 2021 40.32 40.94 39.17 40.37 120,483 +0.49(+1.23%)
Mar 19, 2021 38.52 40.32 38.03 39.88 243,900 +0.79(+2.02%)
Mar 18, 2021 39.72 40.76 38.88 39.09 111,180 -0.92(-2.30%)
Mar 17, 2021 38.65 40.28 37.89 40.01 148,596 +0.96(+2.46%)
Mar 16, 2021 40.26 40.47 38.62 39.05 100,501 -0.90(-2.25%)
Mar 15, 2021 39.00 40.08 39.00 39.95 79,422 +0.81(+2.07%)
Mar 12, 2021 39.65 39.97 38.80 39.14 89,400 -0.84(-2.10%)
Mar 11, 2021 39.22 40.29 38.72 39.98 116,985 +1.72(+4.50%)
Mar 10, 2021 38.79 40.59 36.70 38.26 152,530 +0.79(+2.11%)
Mar 09, 2021 36.33 38.35 35.76 37.47 109,255 +1.90(+5.34%)
Mar 08, 2021 35.41 37.09 35.01 35.57 179,948 +0.69(+1.98%)
Mar 05, 2021 36.91 37.91 33.05 34.88 312,300 -0.79(-2.21%)
Mar 04, 2021 44.94 45.59 34.45 35.67 536,592 -6.21(-14.83%)
Mar 03, 2021 42.08 42.50 40.00 41.88 142,931 -0.20(-0.48%)
Mar 02, 2021 42.50 42.50 41.40 42.08 74,955 -0.12(-0.28%)
Mar 01, 2021 40.54 42.75 40.54 42.20 93,780 +2.10(+5.24%)
Feb 26, 2021 39.74 41.30 38.05 40.10 116,900 +0.06(+0.15%)
Feb 25, 2021 40.83 42.55 39.50 40.04 133,961 -1.81(-4.32%)
Feb 24, 2021 43.21 43.83 40.29 41.85 229,106 -1.39(-3.21%)
Feb 23, 2021 46.37 46.37 41.30 43.24 163,794 -2.49(-5.45%)
Feb 22, 2021 45.06 46.75 45.06 45.73 133,504 +0.97(+2.17%)
Feb 19, 2021 45.41 45.60 44.10 44.76 162,000 +0.01(+0.02%)
Feb 18, 2021 43.25 45.52 42.95 44.75 85,358 +0.50(+1.13%)
Feb 17, 2021 42.96 44.75 42.10 44.25 112,498 +1.38(+3.22%)
Feb 16, 2021 44.85 45.09 42.87 42.87 98,337 -1.74(-3.90%)
Feb 12, 2021 44.25 44.80 43.98 44.61 135,000 +1.77(+4.13%)
Feb 11, 2021 42.00 43.40 41.71 42.84 63,887 +1.09(+2.61%)
Feb 10, 2021 42.58 43.10 41.00 41.75 87,695 +0.23(+0.55%)
Feb 09, 2021 42.90 42.90 41.49 41.52 101,325 -1.46(-3.40%)
Feb 08, 2021 41.66 44.16 41.65 42.98 203,793 +2.00(+4.88%)
Feb 05, 2021 40.31 41.41 39.33 40.98 98,900 +1.02(+2.55%)
Feb 04, 2021 40.17 40.22 39.63 39.96 91,902 +0.12(+0.30%)
Feb 03, 2021 39.16 39.88 38.65 39.84 132,740 +1.33(+3.45%)
Feb 02, 2021 37.92 38.98 37.31 38.51 125,194 +1.42(+3.83%)
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.