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

Bryn Mawr Bank Corp (NQ: BMTC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 27.97 28.55 27.39 27.76 81,452 -1.37(-4.70%)
Apr 29, 2020 29.06 29.96 27.00 29.12 104,375 +1.42(+5.13%)
Apr 28, 2020 28.21 28.30 27.33 27.70 66,086 +0.47(+1.74%)
Apr 27, 2020 25.60 27.96 25.56 27.23 110,451 +2.18(+8.71%)
Apr 24, 2020 24.82 25.40 24.39 25.05 48,683 +0.32(+1.30%)
Apr 23, 2020 25.22 25.80 24.44 24.73 65,451 -0.06(-0.23%)
Apr 22, 2020 24.57 24.94 24.33 24.78 98,623 +0.95(+4.00%)
Apr 21, 2020 22.68 24.64 22.12 23.83 108,226 -0.54(-2.21%)
Apr 20, 2020 25.10 25.70 24.36 24.37 113,620 -1.65(-6.35%)
Apr 17, 2020 24.70 26.15 24.70 26.02 130,070 +2.21(+9.29%)
Apr 16, 2020 24.89 25.27 22.98 23.81 89,764 -1.13(-4.55%)
Apr 15, 2020 25.55 25.97 24.87 24.94 60,634 -1.97(-7.30%)
Apr 14, 2020 28.64 28.64 26.51 26.91 73,939 -0.76(-2.73%)
Apr 13, 2020 28.97 28.97 27.27 27.67 72,397 -1.65(-5.64%)
Apr 09, 2020 27.19 29.32 26.78 29.32 78,846 +2.73(+10.27%)
Apr 08, 2020 26.75 27.31 26.05 26.59 72,523 +0.60(+2.29%)
Apr 07, 2020 27.51 28.13 25.40 25.99 106,713 -0.87(-3.24%)
Apr 06, 2020 25.25 27.04 25.25 26.86 117,043 +2.71(+11.23%)
Apr 03, 2020 25.03 25.42 23.48 24.15 69,004 -1.29(-5.09%)
Apr 02, 2020 24.95 25.86 24.57 25.45 60,476 +0.35(+1.39%)
Apr 01, 2020 25.58 25.58 24.26 25.10 136,223 -1.72(-6.41%)
Mar 31, 2020 25.97 26.92 25.27 26.82 159,749 +0.40(+1.50%)
Mar 30, 2020 25.69 26.42 24.94 26.42 64,408 +1.27(+5.03%)
Mar 27, 2020 25.18 26.45 24.83 25.15 81,386 -1.11(-4.24%)
Mar 26, 2020 24.49 26.42 22.80 26.27 82,685 +2.05(+8.47%)
Mar 25, 2020 25.11 27.18 23.18 24.22 126,181 -1.46(-5.67%)
Mar 24, 2020 24.57 25.67 23.08 25.67 119,648 +2.35(+10.09%)
Mar 23, 2020 24.12 25.29 21.51 23.32 113,462 -0.71(-2.95%)
Mar 20, 2020 24.20 25.12 23.20 24.03 185,739 -0.50(-2.04%)
Mar 19, 2020 20.98 25.15 20.98 24.53 112,698 +3.53(+16.83%)
Mar 18, 2020 24.35 25.51 21.00 21.00 92,567 -4.51(-17.67%)
Mar 17, 2020 22.62 25.50 21.27 25.50 124,556 +3.15(+14.07%)
Mar 16, 2020 22.37 24.47 22.35 22.36 87,831 -3.51(-13.56%)
Mar 13, 2020 24.53 25.86 23.95 25.86 87,525 +2.05(+8.61%)
Mar 12, 2020 24.84 25.95 23.53 23.81 80,419 -2.81(-10.54%)
Mar 11, 2020 27.69 28.00 26.44 26.62 78,453 -1.92(-6.72%)
Mar 10, 2020 28.50 28.71 27.27 28.54 71,701 +0.90(+3.25%)
Mar 09, 2020 28.67 29.89 26.68 27.64 84,580 -2.91(-9.53%)
Mar 06, 2020 29.97 33.22 29.72 30.55 72,285 -0.50(-1.61%)
Mar 05, 2020 31.90 32.05 30.59 31.05 62,640 -1.67(-5.11%)
Mar 04, 2020 32.53 32.76 31.83 32.72 69,596 +0.52(+1.61%)
Mar 03, 2020 33.63 33.98 31.98 32.20 63,288 -1.22(-3.65%)
Mar 02, 2020 31.68 33.55 31.25 33.42 78,288 +2.01(+6.41%)
Feb 28, 2020 31.20 33.45 30.81 31.41 103,400 -1.44(-4.37%)
Feb 27, 2020 33.65 34.44 32.66 32.84 64,709 -1.33(-3.90%)
Feb 26, 2020 34.50 34.71 34.11 34.18 44,914 -0.21(-0.60%)
Feb 25, 2020 35.49 35.49 34.10 34.38 53,396 -1.16(-3.27%)
Feb 24, 2020 35.93 35.93 35.32 35.55 54,214 -1.07(-2.92%)
Feb 21, 2020 36.69 36.76 36.24 36.61 44,450 -0.07(-0.18%)
Feb 20, 2020 36.22 36.70 36.22 36.68 29,164 +0.28(+0.78%)
Feb 19, 2020 36.30 36.50 36.17 36.40 20,759 +0.11(+0.31%)
Feb 18, 2020 36.49 36.49 36.14 36.28 32,580 -0.29(-0.80%)
Feb 14, 2020 36.81 36.81 36.48 36.58 34,290 -0.25(-0.67%)
Feb 13, 2020 36.53 36.83 36.53 36.82 19,320 +0.19(+0.52%)
Feb 12, 2020 36.73 36.75 36.32 36.63 41,901 +0.24(+0.65%)
Feb 11, 2020 36.50 36.93 36.38 36.40 32,366 +0.07(+0.18%)
Feb 10, 2020 36.11 36.38 36.02 36.33 27,692 +0.22(+0.60%)
Feb 07, 2020 36.27 36.27 35.91 36.11 34,078 -0.24(-0.65%)
Feb 06, 2020 36.88 37.04 36.33 36.35 48,225 -0.45(-1.23%)
Feb 05, 2020 36.41 36.87 36.34 36.80 51,881 +0.69(+1.91%)
Feb 04, 2020 36.19 36.37 36.08 36.11 156,235 +0.24(+0.66%)
Feb 03, 2020 35.66 36.08 35.66 35.88 34,922 +0.43(+1.20%)
Jan 31, 2020 35.71 35.88 35.39 35.45 63,289 -0.52(-1.44%)
Jan 30, 2020 35.81 36.03 35.54 35.97 63,074 +0.05(+0.13%)
Jan 29, 2020 36.50 36.66 35.80 35.92 53,781 -0.68(-1.85%)
Jan 28, 2020 36.97 37.07 36.46 36.60 39,345 -0.20(-0.54%)
Jan 27, 2020 36.70 37.11 36.66 36.80 41,072 -0.32(-0.86%)
Jan 24, 2020 37.45 37.57 37.03 37.12 98,779 -0.33(-0.89%)
Jan 23, 2020 37.44 37.56 37.13 37.45 69,233 -0.04(-0.11%)
Jan 22, 2020 37.23 37.50 37.00 37.49 61,555 +0.53(+1.42%)
Jan 21, 2020 37.32 37.69 36.92 36.97 177,408 -0.44(-1.18%)
Jan 17, 2020 38.48 38.48 37.28 37.41 85,353 -0.37(-0.97%)
Jan 16, 2020 37.46 37.92 37.04 37.77 57,070 +0.56(+1.51%)
Jan 15, 2020 37.58 37.58 36.98 37.21 47,413 -0.53(-1.39%)
Jan 14, 2020 37.84 38.02 37.67 37.74 53,326 -0.29(-0.77%)
Jan 13, 2020 37.77 38.05 37.59 38.03 37,620 +0.23(+0.60%)
Jan 10, 2020 37.89 38.07 37.66 37.80 52,213 -0.21(-0.54%)
Jan 09, 2020 38.33 38.48 37.85 38.01 84,618 -0.18(-0.47%)
Jan 08, 2020 37.89 38.28 37.60 38.19 49,354 +0.32(+0.84%)
Jan 07, 2020 37.89 38.05 37.60 37.87 53,652 -0.27(-0.71%)
Jan 06, 2020 38.01 38.22 37.66 38.14 47,428 -0.12(-0.32%)
Jan 03, 2020 37.83 38.30 37.62 38.26 46,566 -0.08(-0.22%)
Jan 02, 2020 38.84 38.84 38.05 38.35 59,427 -0.36(-0.92%)
Dec 31, 2019 38.75 38.83 38.50 38.70 47,311 +0.01(+0.02%)
Dec 30, 2019 38.73 38.84 38.58 38.69 58,677 +0.05(+0.12%)
Dec 27, 2019 38.72 38.72 38.46 38.65 40,492 -0.01(-0.02%)
Dec 26, 2019 38.69 38.80 38.60 38.65 36,569 -0.04(-0.10%)
Dec 24, 2019 38.59 38.77 38.50 38.69 19,073 +0.02(+0.05%)
Dec 23, 2019 38.73 38.74 38.49 38.67 69,676 -0.06(-0.15%)
Dec 20, 2019 38.71 38.86 38.67 38.73 127,870 +0.06(+0.15%)
Dec 19, 2019 38.57 38.71 38.35 38.67 47,237 +0.10(+0.27%)
Dec 18, 2019 38.57 38.67 38.30 38.57 64,692 +0.13(+0.34%)
Dec 17, 2019 38.32 38.59 38.17 38.44 134,249 +0.19(+0.49%)
Dec 16, 2019 37.88 38.35 37.63 38.25 118,214 +0.69(+1.85%)
Dec 13, 2019 37.50 37.60 37.21 37.56 55,197 -0.06(-0.15%)
Dec 12, 2019 37.16 37.84 37.16 37.61 53,267 +0.62(+1.67%)
Dec 11, 2019 37.02 37.09 36.74 36.99 42,055 -0.01(-0.03%)
Dec 10, 2019 36.79 37.14 36.68 37.00 76,740 +0.29(+0.79%)
Dec 09, 2019 36.67 36.76 36.54 36.71 44,114 +0.00(+0.00%)
Dec 06, 2019 36.95 37.10 36.55 36.71 90,041 +0.12(+0.33%)
Dec 05, 2019 36.57 36.91 36.45 36.59 38,294 +0.12(+0.33%)
Dec 04, 2019 36.36 36.72 36.34 36.47 105,756 +0.23(+0.65%)
Dec 03, 2019 36.29 36.37 35.91 36.23 58,976 -0.38(-1.05%)
Dec 02, 2019 37.04 37.23 36.43 36.62 99,574 -0.23(-0.64%)
Nov 29, 2019 36.78 37.26 36.74 36.85 26,746 -0.10(-0.28%)
Nov 27, 2019 36.98 37.06 36.81 36.96 35,377 +0.11(+0.31%)
Nov 26, 2019 36.69 37.07 36.69 36.84 65,530 +0.04(+0.10%)
Nov 25, 2019 36.27 37.02 36.27 36.81 54,462 +0.53(+1.47%)
Nov 22, 2019 36.48 36.52 36.13 36.27 29,516 -0.04(-0.10%)
Nov 21, 2019 36.61 36.67 35.98 36.31 74,706 -0.17(-0.46%)
Nov 20, 2019 36.49 36.77 36.13 36.48 66,286 -0.11(-0.31%)
Nov 19, 2019 36.73 36.74 36.37 36.59 36,696 +0.09(+0.26%)
Nov 18, 2019 36.37 36.55 36.27 36.50 33,974 -0.09(-0.26%)
Nov 15, 2019 36.78 36.94 36.46 36.59 39,533 +0.01(+0.03%)
Nov 14, 2019 36.36 36.72 36.15 36.58 63,422 +0.08(+0.21%)
Nov 13, 2019 36.65 36.65 36.38 36.51 39,900 -0.38(-1.02%)
Nov 12, 2019 37.02 37.18 36.76 36.88 42,739 -0.04(-0.10%)
Nov 11, 2019 36.82 37.27 36.72 36.92 51,382 -0.09(-0.25%)
Nov 08, 2019 37.30 37.39 36.90 37.01 51,680 -0.12(-0.33%)
Nov 07, 2019 36.98 37.35 36.98 37.13 56,291 +0.30(+0.82%)
Nov 06, 2019 36.55 36.94 36.53 36.83 51,419 +0.03(+0.08%)
Nov 05, 2019 36.57 36.98 36.53 36.81 75,405 +0.39(+1.08%)
Nov 04, 2019 36.20 36.52 36.18 36.41 40,913 +0.34(+0.94%)
Nov 01, 2019 35.94 36.25 35.90 36.07 54,344 +0.31(+0.87%)
Oct 31, 2019 35.73 35.85 35.20 35.76 106,929 +0.02(+0.05%)
Oct 30, 2019 35.50 35.93 35.22 35.75 86,405 +0.08(+0.24%)
Oct 29, 2019 35.23 35.73 35.14 35.66 57,525 +0.47(+1.32%)
Oct 28, 2019 34.84 35.29 34.84 35.20 71,327 +0.46(+1.31%)
Oct 25, 2019 34.40 34.99 34.40 34.74 69,413 +0.34(+1.00%)
Oct 24, 2019 35.16 35.23 34.35 34.39 76,467 -0.82(-2.33%)
Oct 23, 2019 35.05 35.31 34.93 35.21 73,167 +0.03(+0.08%)
Oct 22, 2019 35.34 35.54 34.97 35.19 172,979 -0.07(-0.18%)
Oct 21, 2019 35.26 35.52 34.66 35.25 227,238 +0.52(+1.50%)
Oct 18, 2019 33.56 35.22 33.56 34.73 387,301 +1.41(+4.22%)
Oct 17, 2019 33.23 33.66 33.04 33.32 208,631 +0.23(+0.70%)
Oct 16, 2019 33.46 33.58 33.01 33.09 217,180 -0.24(-0.73%)
Oct 15, 2019 33.47 34.19 33.23 33.33 205,143 +0.00(+0.00%)
Oct 14, 2019 33.44 33.66 32.73 33.33 73,483 -0.22(-0.67%)
Oct 11, 2019 33.67 34.30 33.53 33.56 58,148 +0.38(+1.15%)
Oct 10, 2019 33.08 33.44 33.05 33.17 27,737 +0.18(+0.54%)
Oct 09, 2019 32.82 33.16 32.69 33.00 41,968 +0.27(+0.83%)
Oct 08, 2019 32.95 33.07 32.66 32.73 31,744 -0.53(-1.60%)
Oct 07, 2019 33.10 33.45 33.10 33.26 24,709 +0.06(+0.17%)
Oct 04, 2019 32.94 33.20 32.69 33.20 36,155 +0.27(+0.82%)
Oct 03, 2019 33.22 33.30 32.56 32.93 40,147 -0.26(-0.79%)
Oct 02, 2019 33.36 33.36 32.82 33.19 122,833 -0.35(-1.06%)
Oct 01, 2019 34.13 34.49 33.41 33.55 91,433 -0.48(-1.42%)
Sep 30, 2019 33.99 34.27 33.79 34.03 60,263 -0.05(-0.14%)
Sep 27, 2019 34.19 34.40 33.97 34.08 36,906 +0.07(+0.19%)
Sep 26, 2019 34.28 34.30 33.88 34.01 50,948 -0.40(-1.16%)
Sep 25, 2019 33.79 34.58 33.79 34.41 40,129 +0.60(+1.76%)
Sep 24, 2019 33.84 34.03 33.69 33.82 57,935 -0.15(-0.44%)
Sep 23, 2019 33.77 34.20 33.56 33.97 59,933 -0.15(-0.44%)
Sep 20, 2019 34.19 34.64 33.89 34.11 121,125 -0.13(-0.38%)
Sep 19, 2019 34.55 34.94 34.24 34.24 49,098 -0.31(-0.89%)
Sep 18, 2019 34.67 34.76 34.29 34.55 61,516 -0.20(-0.59%)
Sep 17, 2019 34.91 34.93 34.65 34.76 65,825 -0.34(-0.96%)
Sep 16, 2019 34.91 35.39 34.51 35.09 54,075 -0.03(-0.08%)
Sep 13, 2019 35.05 35.42 34.54 35.12 84,755 +0.31(+0.88%)
Sep 12, 2019 34.28 34.99 34.06 34.81 59,381 +0.23(+0.67%)
Sep 11, 2019 33.62 34.66 33.47 34.58 50,683 +1.02(+3.03%)
Sep 10, 2019 32.87 33.63 32.87 33.56 44,627 +0.76(+2.33%)
Sep 09, 2019 31.82 32.95 31.80 32.80 58,034 +1.16(+3.65%)
Sep 06, 2019 32.15 32.15 31.59 31.64 24,032 -0.41(-1.28%)
Sep 05, 2019 31.91 32.66 31.91 32.05 42,902 +0.57(+1.81%)
Sep 04, 2019 31.80 31.88 31.36 31.49 36,235 -0.15(-0.47%)
Sep 03, 2019 31.80 31.80 31.00 31.64 60,400 -0.15(-0.47%)
Aug 30, 2019 32.09 32.19 31.61 31.78 25,963 -0.17(-0.52%)
Aug 29, 2019 31.85 32.33 31.78 31.95 28,330 +0.41(+1.30%)
Aug 28, 2019 31.06 31.97 31.06 31.54 47,594 +0.22(+0.71%)
Aug 27, 2019 31.80 31.80 31.28 31.32 81,267 -0.37(-1.18%)
Aug 26, 2019 31.52 31.69 31.25 31.69 26,065 +0.37(+1.19%)
Aug 23, 2019 32.13 32.41 31.22 31.32 67,053 -0.89(-2.75%)
Aug 22, 2019 32.53 32.77 32.20 32.20 41,221 -0.10(-0.32%)
Aug 21, 2019 32.67 32.67 32.14 32.31 38,347 -0.21(-0.63%)
Aug 20, 2019 32.95 33.00 32.43 32.51 42,412 -0.62(-1.88%)
Aug 19, 2019 33.57 33.57 33.04 33.14 110,956 -0.02(-0.06%)
Aug 16, 2019 32.19 33.25 32.19 33.15 63,513 +1.03(+3.19%)
Aug 15, 2019 32.37 32.81 32.08 32.13 36,829 -0.40(-1.23%)
Aug 14, 2019 32.52 32.98 32.39 32.53 150,738 -0.64(-1.94%)
Aug 13, 2019 32.63 33.42 32.63 33.17 56,224 +0.48(+1.45%)
Aug 12, 2019 32.53 32.80 32.38 32.70 42,360 -0.19(-0.57%)
Aug 09, 2019 32.72 33.03 32.52 32.88 50,531 -0.05(-0.14%)
Aug 08, 2019 32.48 33.18 32.37 32.93 65,259 +0.89(+2.79%)
Aug 07, 2019 31.56 32.22 31.47 32.04 56,376 +0.00(+0.00%)
Aug 06, 2019 32.32 32.50 31.54 32.04 87,679 -0.10(-0.32%)
Aug 05, 2019 32.38 32.45 31.83 32.14 88,357 -0.76(-2.30%)
Aug 02, 2019 33.28 33.34 32.63 32.89 49,351 -0.53(-1.59%)
Aug 01, 2019 34.48 34.88 33.25 33.42 61,683 -1.14(-3.29%)
Jul 31, 2019 34.71 35.02 34.52 34.56 80,029 -0.12(-0.35%)
Jul 30, 2019 34.05 34.78 34.03 34.68 41,615 +0.47(+1.38%)
Jul 29, 2019 34.77 34.90 34.20 34.21 38,238 -0.54(-1.54%)
Jul 26, 2019 33.88 34.92 33.88 34.75 79,514 +0.90(+2.65%)
Jul 25, 2019 34.12 34.28 33.67 33.85 76,901 -0.26(-0.76%)
Jul 24, 2019 33.13 34.28 33.13 34.11 99,044 +0.80(+2.39%)
Jul 23, 2019 33.02 33.37 33.02 33.31 50,182 +0.29(+0.87%)
Jul 22, 2019 33.37 33.37 32.88 33.03 34,984 -0.48(-1.44%)
Jul 19, 2019 33.29 33.72 33.29 33.51 60,175 -0.04(-0.11%)
Jul 18, 2019 33.79 34.00 33.09 33.54 78,174 -0.52(-1.52%)
Jul 17, 2019 34.02 34.17 33.87 34.06 58,496 +0.02(+0.05%)
Jul 16, 2019 34.28 34.44 34.02 34.04 52,086 -0.21(-0.62%)
Jul 15, 2019 34.76 34.76 34.18 34.26 33,151 -0.51(-1.46%)
Jul 12, 2019 34.50 34.89 34.41 34.77 59,527 +0.35(+1.02%)
Jul 11, 2019 34.42 34.53 34.20 34.41 35,485 -0.06(-0.16%)
Jul 10, 2019 34.66 34.85 34.38 34.47 34,632 -0.31(-0.88%)
Jul 09, 2019 34.52 34.81 34.49 34.78 27,665 +0.02(+0.05%)
Jul 08, 2019 34.92 35.06 34.59 34.76 34,411 -0.47(-1.34%)
Jul 05, 2019 34.70 35.26 34.70 35.23 38,568 +0.53(+1.52%)
Jul 03, 2019 34.69 34.85 34.45 34.70 21,282 +0.09(+0.27%)
Jul 02, 2019 34.51 34.71 34.30 34.61 56,361 +0.04(+0.11%)
Jul 01, 2019 34.73 34.90 34.26 34.57 53,579 +0.03(+0.08%)
Jun 28, 2019 34.25 34.64 34.23 34.54 188,521 +0.30(+0.86%)
Jun 27, 2019 33.79 34.31 33.61 34.25 76,820 +0.51(+1.51%)
Jun 26, 2019 33.86 34.23 33.69 33.74 65,772 -0.06(-0.16%)
Jun 25, 2019 33.55 34.00 33.31 33.79 41,186 +0.18(+0.52%)
Jun 24, 2019 34.05 34.28 33.60 33.62 51,148 -0.38(-1.12%)
Jun 21, 2019 34.03 34.42 33.98 34.00 71,087 -0.25(-0.73%)
Jun 20, 2019 34.74 34.74 33.98 34.25 56,799 -0.19(-0.54%)
Jun 19, 2019 34.76 35.19 34.36 34.43 94,375 -0.43(-1.22%)
Jun 18, 2019 34.42 35.16 34.42 34.86 41,915 +0.41(+1.18%)
Jun 17, 2019 35.09 35.09 34.33 34.45 44,187 -0.56(-1.61%)
Jun 14, 2019 35.03 35.33 34.66 35.02 41,377 -0.07(-0.21%)
Jun 13, 2019 34.99 35.25 34.94 35.09 30,859 +0.10(+0.29%)
Jun 12, 2019 35.14 35.15 34.81 34.99 34,899 -0.15(-0.42%)
Jun 11, 2019 35.37 35.37 34.89 35.14 50,389 -0.06(-0.18%)
Jun 10, 2019 34.88 35.29 34.08 35.20 46,086 +0.31(+0.90%)
Jun 07, 2019 34.68 34.97 34.54 34.89 72,923 +0.12(+0.35%)
Jun 06, 2019 34.65 34.81 34.14 34.77 56,023 +0.08(+0.24%)
Jun 05, 2019 34.69 34.98 34.35 34.68 55,385 -0.08(-0.24%)
Jun 04, 2019 34.45 34.80 34.03 34.77 67,716 +0.67(+1.95%)
Jun 03, 2019 34.01 34.34 33.55 34.10 58,771 +0.26(+0.77%)
May 31, 2019 33.91 34.22 33.42 33.84 56,718 -0.52(-1.51%)
May 30, 2019 34.79 34.79 34.12 34.36 134,417 -0.41(-1.17%)
May 29, 2019 34.58 34.95 34.41 34.77 91,044 -0.11(-0.32%)
May 28, 2019 34.91 34.95 34.79 34.88 57,112 -0.05(-0.13%)
May 24, 2019 34.54 35.00 34.34 34.92 38,676 +0.62(+1.81%)
May 23, 2019 34.59 34.59 34.06 34.30 59,067 -0.63(-1.80%)
May 22, 2019 34.93 35.03 34.40 34.93 52,108 -0.08(-0.24%)
May 21, 2019 34.94 35.17 34.77 35.02 36,931 +0.07(+0.21%)
May 20, 2019 34.42 35.07 34.42 34.94 44,741 +0.29(+0.83%)
May 17, 2019 34.52 35.00 34.52 34.66 62,660 -0.14(-0.40%)
May 16, 2019 34.16 34.83 34.16 34.79 43,016 +0.58(+1.70%)
May 15, 2019 34.43 34.44 33.95 34.21 28,399 -0.52(-1.49%)
May 14, 2019 34.36 34.88 34.34 34.73 40,498 +0.37(+1.08%)
May 13, 2019 35.26 35.26 34.27 34.36 34,463 -1.42(-3.96%)
May 10, 2019 35.49 35.82 35.23 35.78 38,568 +0.16(+0.44%)
May 09, 2019 35.44 36.10 35.06 35.62 60,919 -0.05(-0.13%)
May 08, 2019 35.97 36.09 35.66 35.66 50,158 -0.42(-1.15%)
May 07, 2019 36.58 36.58 35.92 36.08 58,845 -0.52(-1.42%)
May 06, 2019 36.16 36.68 36.04 36.60 44,746 -0.06(-0.18%)
May 03, 2019 35.64 36.70 35.64 36.66 58,339 +1.06(+2.96%)
May 02, 2019 35.01 35.62 35.01 35.61 51,997 +0.62(+1.77%)
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.