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, 2015 25.46 25.56 24.99 25.11 92,314 -0.60(-2.34%)
Apr 29, 2015 25.75 25.99 25.66 25.71 24,063 -0.22(-0.84%)
Apr 28, 2015 25.55 25.94 25.55 25.93 35,463 +0.32(+1.24%)
Apr 27, 2015 25.71 26.04 25.34 25.61 93,158 -0.26(-1.00%)
Apr 24, 2015 26.20 26.47 25.87 25.87 139,931 -0.38(-1.46%)
Apr 23, 2015 26.34 26.51 26.15 26.25 30,967 -0.04(-0.16%)
Apr 22, 2015 25.94 26.36 25.78 26.30 49,460 +0.32(+1.22%)
Apr 21, 2015 25.87 26.43 25.87 25.98 64,631 +0.13(+0.48%)
Apr 20, 2015 25.45 25.87 25.45 25.85 28,472 +0.49(+1.94%)
Apr 17, 2015 25.50 25.86 25.30 25.36 61,723 -0.34(-1.33%)
Apr 16, 2015 25.78 25.86 25.63 25.70 21,813 -0.18(-0.68%)
Apr 15, 2015 25.53 25.88 25.40 25.88 61,835 +0.41(+1.61%)
Apr 14, 2015 25.38 25.48 25.25 25.47 55,045 -0.05(-0.20%)
Apr 13, 2015 25.69 25.70 25.46 25.52 39,274 -0.17(-0.65%)
Apr 10, 2015 25.75 25.75 25.35 25.69 28,238 +0.09(+0.36%)
Apr 09, 2015 25.71 25.83 25.04 25.60 45,754 -0.13(-0.49%)
Apr 08, 2015 25.61 25.80 25.55 25.72 45,018 +0.02(+0.06%)
Apr 07, 2015 25.72 25.82 25.31 25.70 48,305 +0.06(+0.23%)
Apr 06, 2015 25.63 25.86 25.37 25.65 75,130 -0.11(-0.42%)
Apr 02, 2015 25.66 25.75 25.75 25.75 35,827 +0.10(+0.39%)
Apr 01, 2015 25.38 25.66 25.27 25.65 39,339 +0.28(+1.09%)
Mar 31, 2015 25.43 25.75 25.20 25.38 302,347 -0.21(-0.82%)
Mar 30, 2015 25.38 25.68 25.22 25.59 100,075 +0.37(+1.46%)
Mar 27, 2015 25.60 25.70 25.05 25.22 66,503 -0.36(-1.40%)
Mar 26, 2015 25.33 25.70 25.20 25.58 51,931 +0.25(+0.99%)
Mar 25, 2015 25.41 25.87 25.25 25.33 197,697 -0.08(-0.30%)
Mar 24, 2015 25.37 25.41 25.04 25.40 78,623 +0.17(+0.66%)
Mar 23, 2015 25.24 25.41 25.14 25.24 42,560 -0.15(-0.59%)
Mar 20, 2015 25.19 25.41 24.64 25.39 78,370 +0.35(+1.40%)
Mar 19, 2015 24.96 25.04 24.71 25.04 32,223 -0.07(-0.27%)
Mar 18, 2015 25.08 25.33 24.95 25.10 39,532 -0.11(-0.43%)
Mar 17, 2015 25.03 25.33 24.91 25.21 57,057 +0.11(+0.43%)
Mar 16, 2015 25.04 25.20 24.91 25.10 75,873 +0.13(+0.50%)
Mar 13, 2015 25.10 25.10 24.60 24.98 90,419 -0.13(-0.53%)
Mar 12, 2015 24.84 25.12 24.54 25.11 90,115 +0.49(+2.00%)
Mar 11, 2015 24.49 24.64 24.44 24.62 41,781 +0.05(+0.20%)
Mar 10, 2015 24.68 24.70 24.44 24.57 53,984 -0.20(-0.81%)
Mar 09, 2015 24.78 24.89 24.67 24.77 26,718 +0.10(+0.41%)
Mar 06, 2015 24.51 24.94 24.43 24.67 38,267 +0.01(+0.03%)
Mar 05, 2015 24.60 24.77 24.42 24.66 28,460 -0.03(-0.13%)
Mar 04, 2015 24.63 24.82 24.79 24.69 29,792 -0.09(-0.37%)
Mar 03, 2015 24.94 24.94 24.75 24.79 20,651 -0.28(-1.13%)
Mar 02, 2015 25.04 25.37 24.73 25.07 56,752 +0.08(+0.33%)
Feb 27, 2015 24.87 25.11 24.87 24.99 68,423 +0.03(+0.13%)
Feb 26, 2015 24.83 24.97 24.80 24.95 49,413 +0.15(+0.61%)
Feb 25, 2015 24.84 25.14 24.74 24.80 71,138 -0.10(-0.40%)
Feb 24, 2015 24.55 24.94 24.55 24.90 26,979 +0.38(+1.53%)
Feb 23, 2015 24.57 24.64 24.32 24.53 20,275 -0.17(-0.68%)
Feb 20, 2015 25.02 25.02 24.45 24.69 90,317 -0.28(-1.10%)
Feb 19, 2015 24.97 25.14 24.91 24.97 44,216 -0.06(-0.23%)
Feb 18, 2015 25.04 25.11 24.92 25.03 35,888 -0.01(-0.03%)
Feb 17, 2015 24.98 25.25 24.98 25.04 32,266 +0.09(+0.37%)
Feb 13, 2015 24.88 24.94 24.94 24.94 31,154 -0.01(-0.03%)
Feb 12, 2015 24.97 25.10 24.83 24.95 73,673 +0.08(+0.30%)
Feb 11, 2015 25.18 25.18 24.77 24.88 32,626 -0.30(-1.19%)
Feb 10, 2015 25.30 25.53 25.04 25.18 29,660 -0.07(-0.26%)
Feb 09, 2015 25.29 25.67 25.14 25.25 23,095 -0.31(-1.21%)
Feb 06, 2015 25.46 25.85 25.29 25.55 90,395 +0.01(+0.03%)
Feb 05, 2015 25.29 25.59 25.16 25.55 37,385 +0.48(+1.90%)
Feb 04, 2015 24.85 25.29 24.85 25.07 25,879 +0.03(+0.13%)
Feb 03, 2015 24.91 25.07 24.91 25.04 102,045 +0.04(+0.17%)
Feb 02, 2015 24.53 25.08 24.36 24.99 36,658 +0.67(+2.74%)
Jan 30, 2015 24.54 25.03 24.05 24.33 55,231 -0.30(-1.22%)
Jan 29, 2015 24.42 25.04 24.42 24.63 60,408 +0.21(+0.85%)
Jan 28, 2015 24.67 24.95 24.38 24.42 48,416 -0.07(-0.27%)
Jan 27, 2015 24.54 24.87 24.30 24.49 73,505 -0.22(-0.91%)
Jan 26, 2015 24.68 24.85 24.54 24.71 53,495 -0.13(-0.53%)
Jan 23, 2015 25.00 25.08 24.74 24.84 27,389 -0.29(-1.15%)
Jan 22, 2015 24.19 25.31 23.63 25.13 87,362 +1.29(+5.39%)
Jan 21, 2015 23.99 24.22 23.64 23.85 30,109 -0.28(-1.17%)
Jan 20, 2015 24.59 24.59 24.00 24.13 27,570 -0.45(-1.82%)
Jan 16, 2015 23.79 24.83 23.79 24.58 56,910 +0.72(+3.02%)
Jan 15, 2015 24.42 24.42 23.81 23.86 21,122 -0.56(-2.28%)
Jan 14, 2015 24.45 24.46 24.06 24.41 22,466 -0.37(-1.51%)
Jan 13, 2015 24.70 25.37 24.26 24.79 15,351 +0.32(+1.32%)
Jan 12, 2015 24.81 24.85 24.43 24.46 25,265 -0.30(-1.21%)
Jan 09, 2015 24.98 25.08 24.72 24.76 24,107 -0.32(-1.26%)
Jan 08, 2015 25.04 25.38 24.99 25.08 34,718 +0.11(+0.43%)
Jan 07, 2015 24.93 25.01 24.71 24.97 31,404 +0.16(+0.64%)
Jan 06, 2015 24.58 24.93 24.58 24.81 38,659 -0.18(-0.73%)
Jan 05, 2015 25.23 25.44 24.95 24.99 17,786 -0.49(-1.92%)
Jan 02, 2015 26.05 26.05 25.18 25.48 41,326 -0.47(-1.82%)
Dec 31, 2014 26.08 25.95 25.95 25.95 33,525 -0.02(-0.10%)
Dec 30, 2014 26.00 26.04 25.80 25.98 13,578 -0.03(-0.13%)
Dec 29, 2014 26.04 26.34 25.84 26.01 14,925 -0.03(-0.13%)
Dec 26, 2014 25.70 26.31 25.69 26.05 14,571 +0.36(+1.42%)
Dec 24, 2014 25.59 25.68 25.68 25.68 8,079 +0.12(+0.45%)
Dec 23, 2014 25.48 25.67 25.46 25.56 34,414 -0.01(-0.03%)
Dec 22, 2014 24.93 25.61 24.93 25.57 27,181 +0.55(+2.19%)
Dec 19, 2014 25.29 25.50 24.97 25.03 116,974 -0.33(-1.31%)
Dec 18, 2014 25.47 25.47 25.09 25.36 27,757 +0.10(+0.39%)
Dec 17, 2014 24.21 25.37 24.21 25.26 107,155 +0.88(+3.61%)
Dec 16, 2014 23.93 24.67 23.93 24.38 44,423 +0.35(+1.45%)
Dec 15, 2014 24.52 24.52 24.02 24.03 24,207 -0.19(-0.79%)
Dec 12, 2014 24.18 24.59 24.09 24.22 48,264 -0.29(-1.18%)
Dec 11, 2014 24.63 24.98 24.50 24.51 22,551 -0.11(-0.44%)
Dec 10, 2014 25.46 25.62 24.55 24.62 25,868 -0.99(-3.85%)
Dec 09, 2014 24.57 25.62 24.47 25.61 26,180 +0.82(+3.31%)
Dec 08, 2014 24.79 25.48 24.79 24.79 33,184 -0.06(-0.23%)
Dec 05, 2014 24.33 24.86 24.33 24.84 62,289 +0.48(+1.97%)
Dec 04, 2014 24.40 24.61 24.10 24.36 40,166 -0.13(-0.54%)
Dec 03, 2014 24.20 24.69 24.20 24.49 19,574 +0.32(+1.30%)
Dec 02, 2014 24.06 24.30 23.90 24.18 26,831 +0.29(+1.21%)
Dec 01, 2014 24.49 24.49 23.89 23.89 43,898 -0.51(-2.11%)
Nov 28, 2014 24.78 24.86 24.40 24.40 27,467 -0.37(-1.51%)
Nov 26, 2014 24.70 24.78 24.78 24.78 38,229 +0.12(+0.47%)
Nov 25, 2014 24.64 24.81 24.56 24.66 32,457 -0.05(-0.20%)
Nov 24, 2014 24.18 24.75 24.18 24.71 14,968 +0.49(+2.02%)
Nov 21, 2014 24.71 24.91 24.18 24.22 35,172 -0.21(-0.85%)
Nov 20, 2014 24.24 24.45 24.02 24.43 43,805 +0.06(+0.24%)
Nov 19, 2014 24.65 24.74 24.26 24.37 32,796 -0.42(-1.71%)
Nov 18, 2014 24.88 24.96 24.64 24.79 33,242 -0.01(-0.03%)
Nov 17, 2014 25.33 25.62 24.75 24.80 51,763 -0.57(-2.26%)
Nov 14, 2014 25.32 25.63 25.27 25.37 31,114 -0.06(-0.23%)
Nov 13, 2014 25.70 25.70 25.42 25.43 17,299 -0.27(-1.03%)
Nov 12, 2014 25.33 25.71 25.32 25.70 20,809 +0.21(+0.81%)
Nov 11, 2014 25.51 25.66 25.46 25.49 31,498 -0.16(-0.61%)
Nov 10, 2014 25.31 25.67 25.28 25.65 23,983 +0.24(+0.95%)
Nov 07, 2014 25.46 25.66 25.38 25.41 53,464 -0.13(-0.52%)
Nov 06, 2014 25.50 25.66 25.42 25.54 34,757 -0.04(-0.16%)
Nov 05, 2014 25.70 25.71 25.56 25.58 35,777 -0.04(-0.16%)
Nov 04, 2014 25.63 25.74 25.55 25.62 23,189 -0.10(-0.39%)
Nov 03, 2014 25.65 25.83 25.56 25.72 40,274 +0.16(+0.62%)
Oct 31, 2014 25.66 25.67 23.45 25.56 53,594 +0.32(+1.25%)
Oct 30, 2014 24.74 25.26 24.71 25.25 35,603 +0.45(+1.83%)
Oct 29, 2014 24.65 24.95 24.49 24.80 32,191 +0.09(+0.37%)
Oct 28, 2014 23.85 24.71 23.76 24.71 38,062 +1.05(+4.46%)
Oct 27, 2014 23.07 23.77 23.36 23.65 40,682 +0.29(+1.23%)
Oct 24, 2014 23.77 24.00 22.61 23.36 126,778 -0.71(-2.94%)
Oct 23, 2014 24.04 24.32 23.99 24.07 39,419 +0.14(+0.59%)
Oct 22, 2014 24.22 24.24 23.92 23.93 40,085 -0.32(-1.33%)
Oct 21, 2014 24.29 24.35 24.29 24.25 36,395 +0.01(+0.03%)
Oct 20, 2014 24.04 24.39 24.01 24.24 25,387 +0.08(+0.34%)
Oct 17, 2014 24.83 24.83 24.15 24.16 22,141 -0.30(-1.21%)
Oct 16, 2014 23.90 24.71 23.49 24.46 36,744 +0.12(+0.51%)
Oct 15, 2014 24.04 24.69 23.60 24.33 38,222 -0.08(-0.34%)
Oct 14, 2014 24.07 24.61 24.07 24.42 39,477 +0.43(+1.79%)
Oct 13, 2014 23.54 24.24 23.32 23.99 50,402 +0.56(+2.39%)
Oct 10, 2014 23.13 23.87 23.13 23.43 40,357 +0.13(+0.57%)
Oct 09, 2014 24.15 24.31 23.25 23.30 41,510 -0.91(-3.78%)
Oct 08, 2014 23.57 24.38 23.35 24.21 35,396 +0.67(+2.84%)
Oct 07, 2014 23.81 24.05 23.54 23.54 31,896 -0.35(-1.45%)
Oct 06, 2014 23.78 24.33 23.59 23.89 36,836 +0.13(+0.56%)
Oct 03, 2014 23.82 23.90 23.60 23.76 25,170 +0.21(+0.91%)
Oct 02, 2014 23.16 23.84 23.16 23.54 22,621 +0.36(+1.56%)
Oct 01, 2014 23.34 23.86 23.08 23.18 39,676 -0.16(-0.71%)
Sep 30, 2014 23.58 23.77 23.35 23.35 61,959 -0.32(-1.36%)
Sep 29, 2014 23.49 23.76 23.49 23.67 18,886 -0.15(-0.62%)
Sep 26, 2014 23.63 24.34 23.49 23.82 33,719 +0.17(+0.73%)
Sep 25, 2014 24.24 24.39 23.62 23.64 27,357 -0.54(-2.25%)
Sep 24, 2014 24.20 24.39 24.15 24.19 21,865 +0.04(+0.17%)
Sep 23, 2014 24.13 24.39 24.00 24.15 39,187 -0.02(-0.07%)
Sep 22, 2014 24.15 24.47 24.07 24.16 29,382 -0.07(-0.31%)
Sep 19, 2014 24.61 24.71 24.10 24.24 60,432 -0.33(-1.34%)
Sep 18, 2014 24.33 24.71 24.24 24.57 26,795 +0.42(+1.74%)
Sep 17, 2014 24.19 24.61 24.09 24.15 19,128 +0.01(+0.03%)
Sep 16, 2014 24.23 24.59 24.13 24.14 26,295 -0.04(-0.17%)
Sep 15, 2014 24.52 24.69 24.07 24.18 35,156 -0.35(-1.41%)
Sep 12, 2014 24.73 24.80 24.45 24.52 26,417 -0.18(-0.73%)
Sep 11, 2014 24.29 24.71 24.23 24.71 103,382 +0.23(+0.94%)
Sep 10, 2014 24.41 24.62 24.15 24.47 22,646 +0.31(+1.30%)
Sep 09, 2014 24.41 24.70 23.99 24.16 31,883 -0.40(-1.64%)
Sep 08, 2014 24.34 24.69 24.15 24.57 35,535 +0.07(+0.27%)
Sep 05, 2014 24.34 24.65 24.34 24.50 13,354 +0.02(+0.10%)
Sep 04, 2014 24.81 24.85 24.47 24.47 9,633 -0.12(-0.47%)
Sep 03, 2014 24.83 25.11 24.52 24.59 22,431 -0.21(-0.83%)
Sep 02, 2014 24.43 25.00 24.40 24.80 66,067 +0.55(+2.28%)
Aug 29, 2014 24.24 24.24 24.24 24.24 18,445 -0.02(-0.07%)
Aug 28, 2014 24.40 24.62 24.16 24.26 16,152 -0.21(-0.88%)
Aug 27, 2014 24.55 24.64 24.42 24.47 14,983 -0.14(-0.57%)
Aug 26, 2014 24.52 24.64 24.23 24.61 62,016 +0.10(+0.40%)
Aug 25, 2014 24.60 24.71 24.34 24.52 17,986 -0.01(-0.03%)
Aug 22, 2014 24.46 24.67 24.29 24.52 23,987 +0.00(+0.00%)
Aug 21, 2014 24.19 24.71 24.00 24.52 27,664 +0.31(+1.29%)
Aug 20, 2014 24.31 24.52 24.10 24.21 26,315 -0.13(-0.54%)
Aug 19, 2014 24.39 24.47 24.28 24.34 35,298 -0.05(-0.20%)
Aug 18, 2014 24.57 24.68 24.12 24.39 31,620 -0.02(-0.07%)
Aug 15, 2014 24.59 24.60 23.92 24.41 63,617 +0.03(+0.13%)
Aug 14, 2014 24.50 24.67 24.33 24.38 17,592 -0.12(-0.50%)
Aug 13, 2014 24.27 24.57 24.32 24.50 19,634 +0.18(+0.75%)
Aug 12, 2014 24.03 24.36 23.99 24.32 61,315 +0.12(+0.51%)
Aug 11, 2014 24.17 24.60 24.05 24.19 36,421 +0.09(+0.38%)
Aug 08, 2014 24.10 24.15 23.98 24.10 24,703 -0.06(-0.24%)
Aug 07, 2014 24.12 24.44 23.97 24.16 19,486 -0.01(-0.03%)
Aug 06, 2014 23.75 24.31 23.58 24.17 51,848 +0.24(+1.00%)
Aug 05, 2014 23.74 24.09 23.67 23.93 33,969 -0.01(-0.03%)
Aug 04, 2014 24.00 24.23 23.51 23.94 43,762 +0.16(+0.66%)
Aug 01, 2014 24.08 24.40 23.69 23.78 35,671 -0.37(-1.54%)
Jul 31, 2014 24.33 24.67 24.12 24.15 30,245 -0.46(-1.86%)
Jul 30, 2014 24.42 24.61 24.36 24.61 73,143 +0.28(+1.14%)
Jul 29, 2014 24.35 24.51 24.20 24.33 53,760 -0.03(-0.13%)
Jul 28, 2014 24.52 24.52 24.39 24.37 26,010 -0.18(-0.73%)
Jul 25, 2014 24.36 24.55 24.19 24.55 51,238 +0.25(+1.01%)
Jul 24, 2014 24.36 24.55 24.08 24.30 27,861 -0.07(-0.30%)
Jul 23, 2014 24.22 24.46 23.90 24.37 44,214 +0.20(+0.85%)
Jul 22, 2014 24.25 24.42 23.78 24.17 36,858 -0.03(-0.14%)
Jul 21, 2014 24.03 24.44 23.83 24.20 36,409 -0.03(-0.14%)
Jul 18, 2014 23.71 24.46 23.67 24.24 47,933 +0.42(+1.75%)
Jul 17, 2014 24.26 24.43 23.65 23.82 53,235 -0.62(-2.55%)
Jul 16, 2014 24.69 24.97 24.26 24.44 49,274 -0.01(-0.03%)
Jul 15, 2014 24.56 24.65 24.37 24.45 30,911 -0.23(-0.93%)
Jul 14, 2014 24.60 25.10 24.33 24.68 27,644 +0.29(+1.21%)
Jul 11, 2014 24.37 24.51 24.09 24.38 25,957 +0.01(+0.03%)
Jul 10, 2014 24.10 25.37 24.10 24.37 69,549 -0.15(-0.60%)
Jul 09, 2014 24.16 24.60 24.16 24.52 50,914 +0.52(+2.15%)
Jul 08, 2014 24.18 24.36 23.88 24.01 28,048 -0.14(-0.58%)
Jul 07, 2014 24.36 24.50 23.89 24.15 28,245 -0.36(-1.47%)
Jul 03, 2014 24.38 24.51 24.51 24.51 14,289 +0.32(+1.32%)
Jul 02, 2014 24.39 24.39 24.16 24.19 15,852 -0.15(-0.61%)
Jul 01, 2014 23.92 24.50 23.92 24.33 49,573 +0.49(+2.06%)
Jun 30, 2014 24.00 24.00 23.56 23.84 29,162 -0.32(-1.32%)
Jun 27, 2014 23.83 24.28 23.72 24.16 110,661 +0.11(+0.48%)
Jun 26, 2014 24.37 24.37 23.82 24.05 15,525 -0.24(-0.98%)
Jun 25, 2014 23.69 24.32 23.65 24.28 23,652 +0.42(+1.75%)
Jun 24, 2014 24.05 24.30 23.85 23.87 36,530 -0.18(-0.75%)
Jun 23, 2014 24.29 24.29 23.76 24.05 36,466 -0.47(-1.94%)
Jun 20, 2014 23.43 24.52 23.02 24.52 248,408 +1.36(+5.87%)
Jun 19, 2014 23.61 23.61 23.02 23.16 46,200 -0.47(-1.98%)
Jun 18, 2014 23.60 23.88 23.17 23.63 37,891 +0.10(+0.42%)
Jun 17, 2014 23.26 23.63 23.21 23.53 51,464 +0.17(+0.74%)
Jun 16, 2014 23.45 23.45 23.11 23.36 55,066 -0.29(-1.25%)
Jun 13, 2014 23.84 23.87 23.58 23.65 19,968 -0.08(-0.35%)
Jun 12, 2014 24.05 24.17 23.60 23.74 24,963 -0.43(-1.76%)
Jun 11, 2014 24.88 24.88 23.97 24.16 22,755 -0.35(-1.44%)
Jun 10, 2014 24.92 24.92 24.16 24.51 19,321 +0.47(+1.98%)
Jun 06, 2014 24.18 24.34 23.79 24.04 57,178 +0.06(+0.24%)
Jun 05, 2014 23.41 24.00 23.27 23.98 42,750 +0.52(+2.23%)
Jun 04, 2014 22.89 23.51 22.87 23.46 54,271 +0.52(+2.28%)
Jun 03, 2014 22.93 23.04 22.79 22.93 38,809 +0.02(+0.11%)
Jun 02, 2014 23.43 23.43 22.77 22.91 15,319 -0.35(-1.51%)
May 30, 2014 23.33 23.58 23.18 23.26 24,225 +0.03(+0.14%)
May 29, 2014 23.42 23.71 23.00 23.23 24,330 -0.03(-0.14%)
May 28, 2014 23.42 23.42 23.01 23.26 19,960 -0.18(-0.77%)
May 27, 2014 23.13 23.52 23.02 23.44 84,415 +0.35(+1.52%)
May 23, 2014 22.97 23.09 23.09 23.09 29,923 +0.16(+0.71%)
May 22, 2014 23.08 23.12 22.75 22.93 11,474 -0.04(-0.18%)
May 21, 2014 22.93 23.22 22.76 22.97 30,003 +0.07(+0.32%)
May 20, 2014 22.92 23.33 22.68 22.89 63,075 -0.09(-0.39%)
May 19, 2014 22.52 23.10 22.52 22.98 26,441 +0.03(+0.14%)
May 16, 2014 22.72 22.96 22.61 22.95 33,223 +0.27(+1.19%)
May 15, 2014 22.58 22.84 22.56 22.68 34,702 +0.04(+0.18%)
May 14, 2014 23.70 23.70 22.35 22.64 41,415 -1.19(-4.98%)
May 13, 2014 23.86 24.10 23.70 23.83 64,428 -0.02(-0.10%)
May 12, 2014 23.28 24.15 23.14 23.85 52,304 +0.56(+2.39%)
May 09, 2014 22.66 23.42 22.66 23.29 77,814 +0.47(+2.04%)
May 08, 2014 22.98 23.02 22.74 22.83 65,050 -0.33(-1.41%)
May 07, 2014 22.89 23.27 22.66 23.15 37,189 +0.36(+1.57%)
May 06, 2014 22.56 22.92 22.49 22.79 64,744 +0.18(+0.79%)
May 05, 2014 22.37 22.72 22.30 22.62 36,512 +0.28(+1.24%)
May 02, 2014 22.25 22.57 22.25 22.34 33,720 +0.14(+0.62%)
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.