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

Bright Horizons Family Solutions Inc (NY: BFAM )

110.42 +1.36 (+1.25%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 20, 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 (%)
Dec 29, 2017 94.00 94.00 94.00 0 -0.28(-0.30%)
Dec 28, 2017 94.44 94.58 93.48 94.28 163,079 +0.10(+0.11%)
Dec 27, 2017 94.39 94.70 94.04 94.18 112,875 -0.16(-0.17%)
Dec 26, 2017 94.42 94.72 94.11 94.34 126,347 -0.14(-0.15%)
Dec 22, 2017 94.22 94.74 93.88 94.48 177,400 +0.26(+0.28%)
Dec 21, 2017 94.72 95.82 93.79 94.22 333,813 -0.47(-0.50%)
Dec 20, 2017 94.71 95.40 94.52 94.69 237,825 -0.02(-0.02%)
Dec 19, 2017 94.57 94.78 94.05 94.71 267,217 +0.14(+0.15%)
Dec 18, 2017 93.91 94.77 93.91 94.57 309,288 +0.92(+0.98%)
Dec 15, 2017 91.45 93.76 91.20 93.65 353,951 +2.30(+2.52%)
Dec 14, 2017 90.94 91.46 90.81 91.35 154,076 +0.50(+0.55%)
Dec 13, 2017 91.20 91.68 90.74 90.85 346,933 -0.42(-0.46%)
Dec 12, 2017 91.64 91.81 91.06 91.27 251,629 -0.50(-0.54%)
Dec 11, 2017 91.76 91.91 91.37 91.77 184,552 +0.21(+0.23%)
Dec 08, 2017 92.27 92.42 91.53 91.56 363,602 -0.49(-0.53%)
Dec 07, 2017 90.38 92.07 90.28 92.05 320,234 +1.63(+1.80%)
Dec 06, 2017 90.05 90.50 89.22 90.42 415,676 +0.27(+0.30%)
Dec 05, 2017 90.10 90.50 89.96 90.15 368,901 +0.25(+0.28%)
Dec 04, 2017 89.51 90.34 89.16 89.90 394,699 +0.96(+1.08%)
Dec 01, 2017 88.78 89.66 88.17 88.94 453,367 -0.01(-0.01%)
Nov 30, 2017 88.70 89.17 88.45 88.95 231,387 +0.27(+0.30%)
Nov 29, 2017 88.36 88.82 88.25 88.68 177,590 +0.61(+0.69%)
Nov 28, 2017 87.62 88.13 87.29 88.07 237,492 +0.65(+0.74%)
Nov 27, 2017 88.28 88.59 87.13 87.42 176,441 -0.50(-0.57%)
Nov 24, 2017 88.24 88.82 87.83 87.92 203,562 -0.16(-0.18%)
Nov 22, 2017 88.02 88.29 87.77 88.08 134,687 +0.04(+0.05%)
Nov 21, 2017 87.67 88.14 87.60 88.04 191,744 +0.37(+0.42%)
Nov 20, 2017 87.72 87.99 86.80 87.67 217,103 +0.12(+0.14%)
Nov 17, 2017 87.74 88.00 87.27 87.55 289,197 -0.06(-0.07%)
Nov 16, 2017 86.64 87.65 86.62 87.61 355,150 +1.42(+1.65%)
Nov 15, 2017 86.27 86.61 85.58 86.19 273,570 -0.39(-0.45%)
Nov 14, 2017 86.69 87.25 86.25 86.58 270,375 -0.15(-0.17%)
Nov 13, 2017 86.41 87.54 85.99 86.73 460,102 +0.07(+0.08%)
Nov 10, 2017 86.73 87.27 86.50 86.66 255,224 +0.07(+0.08%)
Nov 09, 2017 86.60 87.23 85.55 86.59 1,163,670 -3.37(-3.75%)
Nov 08, 2017 89.47 90.81 89.29 89.96 164,782 +0.44(+0.49%)
Nov 07, 2017 89.51 90.03 88.13 89.52 168,964 -0.01(-0.01%)
Nov 06, 2017 89.04 90.52 88.71 89.53 163,445 +0.42(+0.47%)
Nov 03, 2017 88.49 89.21 87.42 89.11 192,719 +0.43(+0.48%)
Nov 02, 2017 91.75 93.13 88.32 88.68 463,097 +2.09(+2.41%)
Nov 01, 2017 86.66 86.66 85.61 86.59 142,850 +0.29(+0.34%)
Oct 31, 2017 85.84 86.67 85.84 86.30 107,892 +0.61(+0.71%)
Oct 30, 2017 86.26 86.45 85.02 85.69 212,762 -0.76(-0.88%)
Oct 27, 2017 85.84 86.48 85.41 86.45 94,705 +0.85(+0.99%)
Oct 26, 2017 85.70 86.46 85.21 85.60 135,622 -0.31(-0.36%)
Oct 25, 2017 86.37 86.83 85.34 85.91 178,180 -0.56(-0.65%)
Oct 24, 2017 85.60 86.67 85.41 86.47 425,388 +0.84(+0.98%)
Oct 23, 2017 86.52 86.52 85.35 85.63 61,970 -0.41(-0.48%)
Oct 20, 2017 85.32 86.07 84.97 86.04 106,030 +0.85(+1.00%)
Oct 19, 2017 84.62 85.39 84.38 85.19 80,093 +0.28(+0.33%)
Oct 18, 2017 85.18 85.57 84.84 84.91 159,828 -0.16(-0.19%)
Oct 17, 2017 85.10 85.58 84.91 85.07 235,014 -0.14(-0.16%)
Oct 16, 2017 85.18 85.38 84.65 85.21 153,991 +0.06(+0.07%)
Oct 13, 2017 85.34 85.34 84.63 85.15 120,290 -0.09(-0.11%)
Oct 12, 2017 85.45 85.62 85.13 85.24 98,354 -0.05(-0.06%)
Oct 11, 2017 85.56 85.94 85.02 85.29 75,145 -0.20(-0.23%)
Oct 10, 2017 85.34 85.89 85.15 85.49 84,462 +0.15(+0.18%)
Oct 09, 2017 85.75 85.75 84.78 85.34 102,593 -0.50(-0.58%)
Oct 06, 2017 85.16 85.99 85.16 85.84 98,491 +0.52(+0.61%)
Oct 05, 2017 85.78 85.96 85.08 85.32 125,489 -0.26(-0.30%)
Oct 04, 2017 87.40 87.48 85.53 85.58 188,949 -1.63(-1.87%)
Oct 03, 2017 87.50 88.13 86.62 87.21 263,263 +0.11(+0.13%)
Oct 02, 2017 86.21 87.42 86.17 87.10 315,416 +0.89(+1.03%)
Sep 29, 2017 85.64 86.30 85.01 86.21 345,051 +0.47(+0.55%)
Sep 28, 2017 84.19 85.81 83.88 85.74 223,263 +1.43(+1.70%)
Sep 27, 2017 84.17 84.47 83.34 84.31 240,956 +0.40(+0.48%)
Sep 26, 2017 82.00 84.04 82.00 83.91 275,614 +1.71(+2.08%)
Sep 25, 2017 81.93 82.23 81.41 82.20 85,919 +0.21(+0.26%)
Sep 22, 2017 81.83 82.25 81.69 81.99 106,426 +0.23(+0.28%)
Sep 21, 2017 82.36 82.42 81.50 81.76 151,005 -0.59(-0.72%)
Sep 20, 2017 81.44 82.41 81.24 82.35 165,887 +0.99(+1.22%)
Sep 19, 2017 81.33 81.66 81.01 81.36 129,095 -0.03(-0.04%)
Sep 18, 2017 81.18 81.45 80.91 81.39 127,276 +0.43(+0.53%)
Sep 15, 2017 81.09 81.09 80.61 80.96 200,803 -0.33(-0.41%)
Sep 14, 2017 80.60 81.68 80.28 81.29 194,619 +0.43(+0.53%)
Sep 13, 2017 80.85 81.05 80.51 80.86 161,378 +0.13(+0.16%)
Sep 12, 2017 80.12 80.74 79.91 80.73 134,663 +0.37(+0.46%)
Sep 11, 2017 79.76 80.49 79.39 80.36 172,584 +1.14(+1.44%)
Sep 08, 2017 78.10 79.33 77.75 79.22 206,059 +1.18(+1.51%)
Sep 07, 2017 78.81 79.12 77.69 78.04 174,257 -0.72(-0.91%)
Sep 06, 2017 79.88 80.00 78.37 78.76 277,414 -1.16(-1.45%)
Sep 05, 2017 79.85 80.62 79.55 79.92 115,549 +0.04(+0.05%)
Sep 01, 2017 79.85 80.26 79.61 79.88 73,541 -0.05(-0.06%)
Aug 31, 2017 79.34 79.95 79.13 79.93 112,866 +0.76(+0.96%)
Aug 30, 2017 79.05 79.27 78.85 79.17 72,522 +0.11(+0.14%)
Aug 29, 2017 79.37 79.81 79.02 79.06 100,131 -0.60(-0.75%)
Aug 28, 2017 79.58 79.90 79.03 79.66 142,435 +0.24(+0.30%)
Aug 25, 2017 79.34 79.88 79.12 79.42 116,228 +0.36(+0.46%)
Aug 24, 2017 80.50 80.50 79.03 79.06 286,716 -1.27(-1.58%)
Aug 23, 2017 80.48 80.73 80.02 80.33 174,565 -0.40(-0.50%)
Aug 22, 2017 80.00 80.76 79.94 80.73 160,254 +1.01(+1.27%)
Aug 21, 2017 79.42 79.80 78.99 79.72 104,701 +0.22(+0.28%)
Aug 18, 2017 79.58 79.89 79.05 79.50 156,699 -0.31(-0.39%)
Aug 17, 2017 79.70 80.17 79.42 79.81 214,938 +0.00(+0.00%)
Aug 16, 2017 79.93 80.41 79.62 79.81 146,444 -0.07(-0.09%)
Aug 15, 2017 80.38 80.38 79.65 79.88 174,600 -0.30(-0.37%)
Aug 14, 2017 79.68 80.30 79.68 80.18 184,179 +1.02(+1.29%)
Aug 11, 2017 78.67 80.00 77.73 79.16 242,148 -0.13(-0.16%)
Aug 10, 2017 79.44 79.89 79.18 79.29 262,507 -0.31(-0.39%)
Aug 09, 2017 79.18 79.76 79.09 79.60 201,599 +0.18(+0.23%)
Aug 08, 2017 78.78 79.63 78.59 79.42 241,345 +0.25(+0.32%)
Aug 07, 2017 78.80 79.22 78.35 79.17 162,580 +0.46(+0.58%)
Aug 04, 2017 79.23 79.25 78.38 78.71 119,598 -0.20(-0.25%)
Aug 03, 2017 78.54 79.80 78.28 78.91 216,563 +0.42(+0.54%)
Aug 02, 2017 81.90 82.00 78.07 78.49 415,691 -1.36(-1.70%)
Aug 01, 2017 79.63 81.16 79.18 79.85 395,898 +0.84(+1.06%)
Jul 31, 2017 79.17 79.66 78.95 79.01 195,622 -0.19(-0.24%)
Jul 28, 2017 78.81 79.39 78.22 79.20 170,912 +0.28(+0.35%)
Jul 27, 2017 79.55 79.75 78.72 78.92 242,726 -0.26(-0.33%)
Jul 26, 2017 79.43 80.67 79.11 79.18 149,100 -0.27(-0.34%)
Jul 25, 2017 79.48 80.01 79.24 79.45 196,450 -0.14(-0.18%)
Jul 24, 2017 79.52 80.19 79.28 79.59 249,868 +0.04(+0.05%)
Jul 21, 2017 79.69 79.81 79.41 79.55 168,265 -0.13(-0.16%)
Jul 20, 2017 79.70 80.00 79.48 79.68 142,216 -0.02(-0.03%)
Jul 19, 2017 79.37 80.03 79.36 79.70 399,771 +0.40(+0.50%)
Jul 18, 2017 78.94 79.66 78.94 79.30 356,871 +1.65(+2.12%)
Jul 17, 2017 77.25 77.99 76.95 77.65 315,681 +0.32(+0.41%)
Jul 14, 2017 76.97 77.65 76.86 77.33 192,058 +0.28(+0.36%)
Jul 13, 2017 76.87 77.77 76.53 77.05 147,659 +0.08(+0.10%)
Jul 12, 2017 76.61 77.44 76.61 76.97 148,452 +0.51(+0.67%)
Jul 11, 2017 76.37 76.60 75.85 76.46 291,013 +0.24(+0.31%)
Jul 10, 2017 76.72 77.09 76.05 76.22 253,601 -0.34(-0.44%)
Jul 07, 2017 75.93 76.70 75.92 76.56 189,323 +0.72(+0.95%)
Jul 06, 2017 76.65 76.72 75.65 75.84 321,200 -1.07(-1.39%)
Jul 05, 2017 76.80 77.11 76.13 76.91 324,898 +0.04(+0.05%)
Jul 03, 2017 77.23 77.65 76.86 76.87 175,751 -0.34(-0.44%)
Jun 30, 2017 77.52 77.70 77.17 77.21 204,987 +0.09(+0.12%)
Jun 29, 2017 76.94 77.38 76.81 77.12 351,682 +0.31(+0.40%)
Jun 28, 2017 77.52 77.94 76.48 76.81 589,674 -0.43(-0.56%)
Jun 27, 2017 77.50 78.21 76.97 77.24 391,732 -0.52(-0.67%)
Jun 26, 2017 78.41 78.82 77.52 77.76 357,418 -0.25(-0.32%)
Jun 23, 2017 78.35 78.92 77.95 78.01 4,563,776 -0.27(-0.34%)
Jun 22, 2017 79.25 79.31 78.16 78.28 391,580 -0.96(-1.21%)
Jun 21, 2017 78.00 79.33 77.79 79.24 543,715 +1.69(+2.18%)
Jun 20, 2017 77.14 78.47 76.83 77.55 659,503 +0.55(+0.71%)
Jun 19, 2017 77.00 77.49 76.72 77.00 759,269 -0.02(-0.03%)
Jun 16, 2017 76.62 77.30 76.44 77.02 737,171 +0.13(+0.17%)
Jun 15, 2017 75.86 77.50 75.83 76.89 618,299 +0.29(+0.38%)
Jun 14, 2017 76.70 76.88 76.38 76.60 215,488 -0.22(-0.29%)
Jun 13, 2017 76.39 77.00 76.14 76.82 263,233 +0.43(+0.56%)
Jun 12, 2017 76.24 76.52 75.74 76.39 364,436 +0.11(+0.14%)
Jun 09, 2017 76.42 76.85 76.08 76.28 396,012 -0.29(-0.38%)
Jun 08, 2017 76.85 76.89 76.22 76.57 200,529 -0.45(-0.58%)
Jun 07, 2017 77.03 77.14 76.76 77.02 256,198 +0.07(+0.09%)
Jun 06, 2017 76.69 77.24 76.60 76.95 372,909 -0.24(-0.31%)
Jun 05, 2017 77.61 77.96 77.13 77.19 151,495 -0.65(-0.84%)
Jun 02, 2017 78.31 78.46 77.65 77.84 274,993 -0.15(-0.19%)
Jun 01, 2017 76.87 78.09 75.55 77.99 403,693 +1.27(+1.66%)
May 31, 2017 77.04 77.39 76.50 76.72 225,973 -0.26(-0.34%)
May 30, 2017 76.43 77.13 76.00 76.98 400,063 +0.36(+0.47%)
May 26, 2017 76.46 76.96 76.25 76.62 181,158 +0.25(+0.33%)
May 25, 2017 76.56 77.06 76.36 76.37 226,555 -0.09(-0.12%)
May 24, 2017 76.00 76.99 76.00 76.46 207,774 +0.45(+0.59%)
May 23, 2017 77.31 77.31 75.91 76.01 397,602 -0.79(-1.03%)
May 22, 2017 76.31 76.88 75.94 76.80 312,176 +0.57(+0.75%)
May 19, 2017 76.95 76.95 76.20 76.23 536,451 -0.53(-0.69%)
May 18, 2017 76.37 77.25 76.33 76.76 261,542 +0.38(+0.50%)
May 17, 2017 77.05 77.46 76.08 76.38 529,443 -1.23(-1.58%)
May 16, 2017 78.73 78.82 77.36 77.61 448,366 -0.95(-1.21%)
May 15, 2017 78.01 79.14 78.01 78.56 265,568 +0.37(+0.47%)
May 12, 2017 77.97 78.85 77.60 78.19 411,677 -0.46(-0.58%)
May 11, 2017 78.99 79.07 78.00 78.65 1,615,432 -1.96(-2.43%)
May 10, 2017 80.87 81.00 80.13 80.61 255,426 -0.15(-0.19%)
May 09, 2017 79.77 80.95 79.77 80.76 212,603 +0.72(+0.90%)
May 08, 2017 79.17 81.23 79.03 80.04 229,726 +0.60(+0.76%)
May 05, 2017 77.50 79.46 76.97 79.44 551,938 +3.40(+4.47%)
May 04, 2017 76.09 76.61 75.61 76.04 246,744 +0.13(+0.17%)
May 03, 2017 76.21 76.33 75.40 75.91 163,730 -0.48(-0.63%)
May 02, 2017 75.86 76.97 75.86 76.39 252,327 +0.40(+0.53%)
May 01, 2017 76.21 76.24 74.95 75.99 227,646 -0.13(-0.17%)
Apr 28, 2017 75.88 76.26 75.73 76.12 229,889 +0.03(+0.04%)
Apr 27, 2017 75.63 76.25 75.52 76.09 152,791 +0.60(+0.79%)
Apr 26, 2017 74.89 76.06 74.89 75.49 254,816 +0.42(+0.56%)
Apr 25, 2017 75.05 75.30 74.32 75.07 214,868 +0.44(+0.59%)
Apr 24, 2017 75.00 75.52 74.47 74.63 197,449 +0.06(+0.08%)
Apr 21, 2017 73.43 74.90 73.32 74.57 340,206 +1.12(+1.52%)
Apr 20, 2017 72.78 73.49 72.78 73.45 179,256 +0.75(+1.03%)
Apr 19, 2017 72.24 72.78 72.24 72.70 178,915 +0.60(+0.83%)
Apr 18, 2017 71.95 72.31 71.61 72.10 161,679 -0.02(-0.03%)
Apr 17, 2017 72.08 72.31 71.08 72.12 217,298 +0.59(+0.82%)
Apr 13, 2017 71.57 71.83 71.35 71.53 187,508 -0.17(-0.24%)
Apr 12, 2017 72.13 72.30 71.53 71.70 240,056 -0.57(-0.79%)
Apr 11, 2017 70.95 72.28 70.93 72.27 344,082 +0.93(+1.30%)
Apr 10, 2017 70.93 71.61 70.79 71.34 155,114 +0.48(+0.68%)
Apr 07, 2017 70.84 71.48 70.84 70.86 201,398 -0.18(-0.25%)
Apr 06, 2017 70.08 71.32 69.48 71.04 262,531 +0.97(+1.38%)
Apr 05, 2017 70.88 71.30 69.98 70.07 232,405 -0.49(-0.69%)
Apr 04, 2017 70.13 70.88 70.13 70.56 228,824 +0.52(+0.74%)
Apr 03, 2017 72.18 72.51 69.98 70.04 728,769 -2.45(-3.38%)
Mar 31, 2017 72.23 72.51 71.79 72.49 312,585 +0.31(+0.43%)
Mar 30, 2017 71.78 72.34 71.77 72.18 198,936 +0.42(+0.59%)
Mar 29, 2017 71.85 72.14 71.39 71.76 301,100 -0.17(-0.24%)
Mar 28, 2017 70.66 72.09 70.36 71.93 329,239 +1.24(+1.75%)
Mar 27, 2017 69.63 70.81 69.44 70.69 255,080 +0.38(+0.54%)
Mar 24, 2017 70.01 70.61 69.75 70.31 188,962 +0.43(+0.62%)
Mar 23, 2017 69.17 70.20 69.17 69.88 189,967 +0.72(+1.04%)
Mar 22, 2017 69.24 69.33 68.87 69.16 151,485 -0.34(-0.49%)
Mar 21, 2017 70.00 70.00 69.36 69.50 285,708 -0.36(-0.52%)
Mar 20, 2017 69.61 69.87 69.61 69.86 209,588 -0.06(-0.09%)
Mar 17, 2017 68.56 70.00 68.53 69.92 265,284 +1.19(+1.73%)
Mar 16, 2017 69.07 69.47 68.33 68.73 213,035 +0.07(+0.10%)
Mar 15, 2017 69.19 69.28 68.62 68.66 316,523 -0.38(-0.55%)
Mar 14, 2017 69.38 69.52 68.86 69.04 148,390 -0.52(-0.75%)
Mar 13, 2017 69.31 69.72 69.31 69.56 145,692 +0.15(+0.22%)
Mar 10, 2017 69.58 69.92 68.99 69.41 213,333 +0.11(+0.16%)
Mar 09, 2017 69.32 69.64 69.01 69.30 155,272 -0.06(-0.09%)
Mar 08, 2017 69.82 69.82 69.25 69.36 196,509 -0.17(-0.24%)
Mar 07, 2017 69.57 69.85 69.32 69.53 186,834 -0.01(-0.01%)
Mar 06, 2017 69.18 69.65 69.03 69.54 318,756 -0.08(-0.11%)
Mar 03, 2017 69.60 69.73 69.09 69.62 304,890 +0.28(+0.40%)
Mar 02, 2017 69.29 69.88 68.99 69.34 209,896 +0.04(+0.06%)
Mar 01, 2017 69.91 70.00 69.07 69.30 355,570 +0.19(+0.27%)
Feb 28, 2017 69.11 69.37 68.77 69.11 301,918 -0.19(-0.27%)
Feb 27, 2017 69.16 69.63 68.99 69.30 231,628 +0.16(+0.23%)
Feb 24, 2017 68.53 69.22 68.11 69.14 228,960 +0.08(+0.12%)
Feb 23, 2017 69.19 69.38 68.94 69.06 186,918 -0.05(-0.07%)
Feb 22, 2017 69.01 69.28 68.55 69.11 171,616 -0.05(-0.07%)
Feb 21, 2017 69.36 69.80 69.04 69.16 168,569 -0.21(-0.30%)
Feb 17, 2017 69.37 69.37 69.37 0 +0.61(+0.89%)
Feb 16, 2017 68.90 68.90 68.03 68.76 211,691 +0.00(+0.00%)
Feb 15, 2017 67.90 68.92 67.57 68.76 194,001 +0.75(+1.10%)
Feb 14, 2017 68.44 68.44 67.78 68.01 612,986 -0.12(-0.18%)
Feb 13, 2017 68.93 69.08 67.68 68.13 451,884 -0.27(-0.39%)
Feb 10, 2017 65.00 70.00 65.00 68.40 1,125,057 -3.07(-4.30%)
Feb 09, 2017 70.82 71.88 70.73 71.47 265,423 +0.74(+1.05%)
Feb 08, 2017 70.64 71.02 70.43 70.73 192,259 -0.01(-0.01%)
Feb 07, 2017 71.57 71.69 70.60 70.74 131,041 -0.51(-0.72%)
Feb 06, 2017 71.43 71.53 71.01 71.25 213,892 -0.59(-0.82%)
Feb 03, 2017 71.40 71.96 71.13 71.84 129,346 +1.11(+1.57%)
Feb 02, 2017 70.82 71.02 70.40 70.73 227,867 -0.07(-0.10%)
Feb 01, 2017 71.02 71.35 70.48 70.80 178,058 -0.06(-0.08%)
Jan 31, 2017 69.23 70.91 69.12 70.86 312,734 +1.22(+1.75%)
Jan 30, 2017 70.01 70.16 69.25 69.64 177,459 -0.66(-0.94%)
Jan 27, 2017 70.75 70.75 70.05 70.30 103,428 -0.11(-0.16%)
Jan 26, 2017 70.93 71.63 70.39 70.41 238,986 -0.75(-1.05%)
Jan 25, 2017 70.90 71.43 70.18 71.16 194,656 +0.72(+1.02%)
Jan 24, 2017 69.69 71.02 69.44 70.44 186,036 +0.80(+1.15%)
Jan 23, 2017 69.81 70.19 69.42 69.64 242,015 -0.07(-0.10%)
Jan 20, 2017 69.20 70.09 69.20 69.71 359,922 +0.51(+0.74%)
Jan 19, 2017 70.78 70.78 69.16 69.20 266,861 -1.57(-2.22%)
Jan 18, 2017 70.49 70.86 70.15 70.77 220,367 +0.27(+0.38%)
Jan 17, 2017 70.62 70.75 70.15 70.50 180,374 -0.62(-0.87%)
Jan 13, 2017 71.12 71.12 71.12 0 +0.29(+0.41%)
Jan 12, 2017 71.20 71.27 70.52 70.83 205,927 -0.38(-0.53%)
Jan 11, 2017 71.10 71.42 70.59 71.21 169,442 -0.07(-0.10%)
Jan 10, 2017 71.08 71.76 71.08 71.28 191,380 +0.27(+0.38%)
Jan 09, 2017 70.58 71.11 70.36 71.01 444,754 +0.10(+0.14%)
Jan 06, 2017 70.25 71.55 70.00 70.91 359,905 +0.22(+0.31%)
Jan 05, 2017 70.36 70.83 70.12 70.69 796,893 +0.39(+0.55%)
Jan 04, 2017 69.15 70.48 69.15 70.30 219,112 +1.12(+1.62%)
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.