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

Blackhawk Network Holdings, Inc. - Common Stock (NQ: HAWK )

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, 2018 44.85 44.90 44.85 44.90 1,018,029 +0.10(+0.22%)
Apr 27, 2018 44.85 44.90 44.83 44.80 1,418,422 -0.05(-0.11%)
Apr 26, 2018 44.85 44.90 44.85 44.85 497,914 +0.00(+0.00%)
Apr 25, 2018 44.85 44.90 44.75 44.85 866,218 -0.10(-0.22%)
Apr 24, 2018 44.85 44.95 44.80 44.95 1,229,605 +0.10(+0.22%)
Apr 23, 2018 45.00 45.00 44.85 44.85 165,536 -0.05(-0.11%)
Apr 20, 2018 44.85 45.10 44.85 44.90 858,421 +0.00(+0.00%)
Apr 19, 2018 44.85 44.90 44.80 44.90 1,708,099 +0.05(+0.11%)
Apr 18, 2018 44.85 44.90 44.77 44.85 1,487,121 +0.00(+0.00%)
Apr 17, 2018 44.75 44.85 44.75 44.85 718,950 +0.05(+0.11%)
Apr 16, 2018 44.85 44.88 44.75 44.80 539,268 +0.00(+0.00%)
Apr 13, 2018 44.85 44.90 44.80 44.80 826,781 -0.05(-0.11%)
Apr 12, 2018 44.85 44.90 44.80 44.85 522,839 +0.02(+0.06%)
Apr 11, 2018 44.75 44.85 44.75 44.83 495,947 +0.03(+0.06%)
Apr 10, 2018 44.73 44.85 44.62 44.80 1,431,390 +0.05(+0.11%)
Apr 09, 2018 44.70 44.75 44.67 44.75 399,075 +0.15(+0.34%)
Apr 06, 2018 44.70 44.75 44.60 44.60 682,778 -0.10(-0.22%)
Apr 05, 2018 44.75 44.75 44.65 44.70 933,719 -0.05(-0.11%)
Apr 04, 2018 44.70 44.75 44.70 44.75 1,419,355 +0.00(+0.00%)
Apr 03, 2018 44.70 44.75 44.70 44.75 817,794 +0.00(+0.00%)
Apr 02, 2018 44.65 44.80 44.65 44.75 1,639,313 +0.05(+0.11%)
Mar 29, 2018 44.70 44.70 44.70 0 +0.00(+0.00%)
Mar 28, 2018 44.75 44.80 44.70 44.70 938,283 +0.00(+0.00%)
Mar 27, 2018 44.75 44.75 44.70 44.70 686,139 -0.10(-0.22%)
Mar 26, 2018 44.75 44.80 44.70 44.80 591,545 +0.10(+0.22%)
Mar 23, 2018 44.75 44.75 44.70 44.70 405,142 +0.00(+0.00%)
Mar 22, 2018 44.70 44.77 44.70 44.70 606,605 -0.05(-0.11%)
Mar 21, 2018 44.70 44.75 44.60 44.75 1,508,878 +0.00(+0.00%)
Mar 20, 2018 44.75 44.80 44.70 44.75 1,146,923 +0.00(+0.00%)
Mar 19, 2018 44.75 44.80 44.70 44.75 514,478 +0.00(+0.00%)
Mar 16, 2018 44.75 44.80 44.70 44.75 1,363,949 -0.05(-0.11%)
Mar 15, 2018 44.73 44.80 44.70 44.80 733,872 +0.10(+0.22%)
Mar 14, 2018 44.75 44.83 44.70 44.70 2,454,947 -0.05(-0.11%)
Mar 13, 2018 44.75 44.80 44.75 44.75 1,272,649 -0.05(-0.11%)
Mar 12, 2018 44.80 44.80 44.75 44.80 1,072,021 +0.05(+0.11%)
Mar 09, 2018 44.70 44.80 44.70 44.75 1,868,612 +0.05(+0.11%)
Mar 08, 2018 44.80 44.80 44.70 44.70 598,065 -0.10(-0.22%)
Mar 07, 2018 44.70 44.80 44.65 44.80 1,160,369 +0.05(+0.11%)
Mar 06, 2018 44.80 44.80 44.65 44.75 1,549,205 -0.10(-0.22%)
Mar 05, 2018 44.65 44.85 44.65 44.85 711,616 +0.15(+0.34%)
Mar 02, 2018 44.70 44.75 44.65 44.70 1,215,156 +0.00(+0.00%)
Mar 01, 2018 44.75 44.75 44.70 44.70 893,117 -0.05(-0.11%)
Feb 28, 2018 44.75 44.85 44.65 44.75 1,071,416 +0.10(+0.22%)
Feb 27, 2018 44.75 44.80 44.65 44.65 2,059,721 -0.10(-0.22%)
Feb 26, 2018 44.75 44.80 44.70 44.75 618,840 +0.05(+0.11%)
Feb 23, 2018 44.70 44.75 44.65 44.70 616,413 +0.05(+0.11%)
Feb 22, 2018 44.70 44.77 44.62 44.65 1,603,424 -0.05(-0.11%)
Feb 21, 2018 44.70 44.80 44.65 44.70 1,715,480 +0.05(+0.11%)
Feb 20, 2018 44.75 44.85 44.65 44.65 2,788,026 -0.10(-0.22%)
Feb 16, 2018 44.75 44.75 44.75 0 +0.05(+0.11%)
Feb 15, 2018 44.85 44.85 44.65 44.70 2,068,051 -0.05(-0.11%)
Feb 14, 2018 44.80 44.90 44.75 44.75 1,038,318 -0.05(-0.11%)
Feb 13, 2018 44.80 44.85 44.75 44.80 1,054,283 -0.10(-0.22%)
Feb 12, 2018 44.85 44.92 44.75 44.90 2,167,151 +0.10(+0.22%)
Feb 09, 2018 44.90 44.95 44.70 44.80 3,114,256 -0.05(-0.11%)
Feb 08, 2018 45.02 44.80 44.85 2,582,718 -0.15(-0.33%)
Feb 07, 2018 44.95 45.05 44.90 45.00 1,221,525 +0.10(+0.22%)
Feb 06, 2018 45.00 45.10 44.88 44.90 3,125,700 -0.30(-0.66%)
Feb 05, 2018 45.15 45.40 45.10 45.20 1,503,116 +0.10(+0.22%)
Feb 02, 2018 45.30 45.35 45.10 45.10 2,376,668 -0.23(-0.50%)
Feb 01, 2018 45.30 45.45 45.25 45.33 2,553,211 -0.12(-0.28%)
Jan 31, 2018 45.30 45.45 45.25 45.45 1,694,461 +0.15(+0.33%)
Jan 30, 2018 45.40 45.75 45.25 45.30 1,921,015 -0.20(-0.44%)
Jan 29, 2018 45.85 46.10 45.40 45.50 1,702,221 -0.50(-1.09%)
Jan 26, 2018 46.20 46.50 46.00 46.00 998,111 -0.20(-0.43%)
Jan 25, 2018 46.20 46.45 45.95 46.20 2,278,663 +0.20(+0.43%)
Jan 24, 2018 46.85 46.85 45.95 46.00 3,278,992 -0.85(-1.81%)
Jan 23, 2018 45.40 47.00 45.27 46.85 7,608,170 +1.65(+3.65%)
Jan 22, 2018 45.15 45.20 45.05 45.20 4,675,531 -0.05(-0.11%)
Jan 19, 2018 45.20 45.25 45.00 45.25 3,858,671 +0.10(+0.22%)
Jan 18, 2018 45.15 45.35 45.10 45.15 7,488,358 -0.10(-0.22%)
Jan 17, 2018 45.00 45.25 44.95 45.25 6,784,879 +0.20(+0.44%)
Jan 16, 2018 45.05 45.10 44.90 45.05 31,949,934 +8.55(+23.42%)
Jan 12, 2018 36.50 36.50 36.50 0 -0.50(-1.35%)
Jan 11, 2018 36.85 37.30 36.70 37.00 568,153 +0.15(+0.41%)
Jan 10, 2018 37.38 36.85 1,432,929 +0.45(+1.24%)
Jan 09, 2018 36.15 36.80 36.15 36.40 1,380,844 +0.35(+0.97%)
Jan 08, 2018 35.80 36.60 35.36 36.05 1,795,695 +0.30(+0.84%)
Jan 05, 2018 36.25 36.50 35.35 35.75 1,011,370 -0.25(-0.69%)
Jan 04, 2018 33.70 36.00 33.45 36.00 1,816,996 +2.40(+7.14%)
Jan 03, 2018 34.40 34.85 33.55 33.60 1,088,704 -0.65(-1.90%)
Jan 02, 2018 35.65 36.05 34.05 34.25 1,021,176 -1.40(-3.93%)
Dec 29, 2017 35.65 35.65 35.65 0 +1.15(+3.33%)
Dec 28, 2017 34.30 34.65 34.20 34.50 435,292 +0.30(+0.88%)
Dec 27, 2017 34.50 34.95 34.05 34.20 518,724 +0.05(+0.15%)
Dec 26, 2017 33.85 34.35 33.85 34.15 512,982 +0.30(+0.89%)
Dec 22, 2017 33.80 34.05 33.60 33.85 420,168 -0.05(-0.15%)
Dec 21, 2017 34.05 34.27 33.75 33.90 469,537 +0.00(+0.00%)
Dec 20, 2017 34.15 34.25 33.60 33.90 539,765 -0.15(-0.44%)
Dec 19, 2017 34.45 34.65 33.85 34.05 566,446 -0.40(-1.16%)
Dec 18, 2017 34.60 35.15 34.25 34.45 500,341 +0.10(+0.29%)
Dec 15, 2017 34.50 34.75 34.10 34.35 1,081,201 -0.10(-0.29%)
Dec 14, 2017 34.55 34.80 34.30 34.45 729,915 -0.10(-0.29%)
Dec 13, 2017 35.00 35.50 34.25 34.55 932,897 -0.60(-1.71%)
Dec 12, 2017 35.50 35.62 35.02 35.15 1,083,485 -0.05(-0.14%)
Dec 11, 2017 34.25 35.25 34.25 35.20 558,685 +0.95(+2.77%)
Dec 08, 2017 35.00 35.23 34.15 34.25 645,371 -0.55(-1.58%)
Dec 07, 2017 34.85 35.30 34.35 34.80 1,181,666 +0.05(+0.14%)
Dec 06, 2017 34.95 35.40 34.65 34.75 677,895 -0.25(-0.71%)
Dec 05, 2017 35.50 35.85 34.95 35.00 837,887 -0.55(-1.55%)
Dec 04, 2017 36.50 36.55 35.75 35.55 1,027,766 -0.65(-1.80%)
Dec 01, 2017 36.80 37.45 36.20 36.20 1,030,952 -0.55(-1.50%)
Nov 30, 2017 37.05 37.50 36.55 36.75 853,519 +0.00(+0.00%)
Nov 29, 2017 36.95 37.50 36.20 36.75 692,222 -0.05(-0.14%)
Nov 28, 2017 36.45 37.08 36.25 36.80 777,806 +0.50(+1.38%)
Nov 27, 2017 36.55 36.95 36.00 36.30 788,769 -0.25(-0.68%)
Nov 24, 2017 36.95 37.34 36.50 36.55 627,409 -0.20(-0.54%)
Nov 22, 2017 36.85 37.45 36.70 36.75 933,542 -0.15(-0.41%)
Nov 21, 2017 36.15 37.25 36.10 36.90 2,586,600 +0.85(+2.36%)
Nov 20, 2017 36.00 36.35 35.80 36.05 1,196,894 +0.20(+0.56%)
Nov 17, 2017 34.90 36.15 34.90 35.85 1,096,829 +1.00(+2.87%)
Nov 16, 2017 34.40 35.33 34.40 34.85 1,228,059 +0.60(+1.75%)
Nov 15, 2017 34.45 34.80 33.85 34.25 737,850 -0.35(-1.01%)
Nov 14, 2017 34.70 35.40 34.20 34.60 791,181 -0.20(-0.57%)
Nov 13, 2017 35.80 35.85 34.80 34.80 909,453 -0.70(-1.97%)
Nov 10, 2017 35.00 36.23 34.90 35.50 1,188,215 +0.65(+1.87%)
Nov 09, 2017 34.30 35.25 34.05 34.85 1,085,649 +0.35(+1.01%)
Nov 08, 2017 34.10 34.85 33.65 34.50 1,233,809 +0.35(+1.02%)
Nov 07, 2017 34.80 35.10 34.15 34.15 1,149,173 -0.85(-2.43%)
Nov 06, 2017 35.10 35.55 34.65 35.00 498,578 -0.05(-0.14%)
Nov 03, 2017 35.00 35.55 34.65 35.05 1,020,809 +0.30(+0.86%)
Nov 02, 2017 33.85 35.00 33.85 34.75 956,607 +0.75(+2.21%)
Nov 01, 2017 34.20 34.25 33.50 34.00 550,026 +0.05(+0.15%)
Oct 31, 2017 33.50 34.20 33.22 33.95 644,485 +0.55(+1.65%)
Oct 30, 2017 33.80 33.95 33.40 33.40 518,760 -0.60(-1.76%)
Oct 27, 2017 34.55 35.00 33.80 34.00 549,395 -0.55(-1.59%)
Oct 26, 2017 34.10 34.70 33.90 34.55 723,027 +0.50(+1.47%)
Oct 25, 2017 34.30 34.45 33.30 34.05 570,729 -0.40(-1.16%)
Oct 24, 2017 34.70 35.15 34.35 34.45 469,437 -0.25(-0.72%)
Oct 23, 2017 35.15 35.20 34.40 34.70 1,368,454 -0.45(-1.28%)
Oct 20, 2017 34.50 35.55 34.40 35.15 1,676,415 +0.95(+2.78%)
Oct 19, 2017 32.95 34.30 32.75 34.20 1,641,942 +1.25(+3.79%)
Oct 18, 2017 32.90 33.52 32.60 32.95 1,965,057 -0.30(-0.90%)
Oct 17, 2017 34.20 34.35 32.75 33.25 1,978,558 -1.05(-3.06%)
Oct 16, 2017 34.65 35.00 34.20 34.30 1,464,025 -0.55(-1.58%)
Oct 13, 2017 35.30 35.85 34.80 34.85 1,841,619 -0.30(-0.85%)
Oct 12, 2017 38.35 38.95 34.70 35.15 8,515,613 -9.05(-20.48%)
Oct 11, 2017 45.00 45.00 43.20 44.20 1,139,025 -0.40(-0.90%)
Oct 10, 2017 44.45 44.60 43.70 44.60 684,470 +0.45(+1.02%)
Oct 09, 2017 42.95 44.35 42.90 44.15 590,366 +1.20(+2.79%)
Oct 06, 2017 43.30 43.60 42.75 42.95 522,327 -0.35(-0.81%)
Oct 05, 2017 44.15 44.50 42.95 43.30 1,172,596 -0.80(-1.81%)
Oct 04, 2017 44.75 44.95 44.00 44.10 181,865 -0.75(-1.67%)
Oct 03, 2017 44.70 45.10 44.45 44.85 386,797 +0.30(+0.67%)
Oct 02, 2017 43.80 44.60 43.55 44.55 410,629 +0.75(+1.71%)
Sep 29, 2017 43.70 43.90 43.40 43.80 249,309 +0.10(+0.23%)
Sep 28, 2017 43.70 44.30 43.20 43.70 346,224 +0.00(+0.00%)
Sep 27, 2017 43.60 44.05 43.40 43.70 431,109 +0.15(+0.34%)
Sep 26, 2017 43.55 43.85 43.40 43.55 252,426 +0.00(+0.00%)
Sep 25, 2017 43.25 43.68 43.15 43.55 465,171 +0.20(+0.46%)
Sep 22, 2017 42.65 43.40 42.55 43.35 434,466 +0.50(+1.17%)
Sep 21, 2017 42.95 43.00 42.55 42.85 318,648 -0.05(-0.12%)
Sep 20, 2017 43.80 43.90 42.90 42.90 300,933 -0.80(-1.83%)
Sep 19, 2017 44.50 44.55 43.55 43.70 288,459 -0.60(-1.35%)
Sep 18, 2017 44.40 44.75 44.20 44.30 245,833 -0.05(-0.11%)
Sep 15, 2017 44.90 45.00 44.10 44.35 438,588 -0.50(-1.11%)
Sep 14, 2017 45.00 45.45 44.35 44.85 307,652 -0.45(-0.99%)
Sep 13, 2017 45.20 45.55 45.20 45.30 188,292 -0.20(-0.44%)
Sep 12, 2017 44.65 45.55 44.35 45.50 337,623 +1.10(+2.48%)
Sep 11, 2017 44.80 44.90 44.30 44.40 301,956 -0.05(-0.11%)
Sep 08, 2017 44.50 44.55 44.20 44.45 182,494 -0.05(-0.11%)
Sep 07, 2017 44.45 44.90 44.30 44.50 261,132 -0.05(-0.11%)
Sep 06, 2017 45.20 45.20 44.35 44.55 307,880 -0.25(-0.56%)
Sep 05, 2017 45.10 45.40 44.50 44.80 322,707 -0.40(-0.88%)
Sep 01, 2017 45.05 45.55 44.60 45.20 457,138 +0.40(+0.89%)
Aug 31, 2017 44.25 44.85 44.25 44.80 335,393 +0.65(+1.47%)
Aug 30, 2017 43.75 44.20 43.75 44.15 314,894 +0.60(+1.38%)
Aug 29, 2017 42.55 43.55 42.45 43.55 207,014 +0.80(+1.87%)
Aug 28, 2017 42.95 42.95 42.40 42.75 265,968 +0.05(+0.12%)
Aug 25, 2017 43.50 43.50 42.62 42.70 190,205 -0.55(-1.27%)
Aug 24, 2017 43.45 43.65 43.00 43.25 180,715 +0.00(+0.00%)
Aug 23, 2017 43.15 43.30 42.80 43.25 274,485 -0.20(-0.46%)
Aug 22, 2017 43.05 43.60 42.94 43.45 143,691 +0.65(+1.52%)
Aug 21, 2017 42.60 42.85 42.20 42.80 174,537 +0.10(+0.23%)
Aug 18, 2017 42.10 42.75 41.85 42.70 434,026 +0.30(+0.71%)
Aug 17, 2017 43.65 43.95 42.40 42.40 313,477 -1.35(-3.09%)
Aug 16, 2017 43.70 44.10 43.40 43.75 241,412 +0.25(+0.57%)
Aug 15, 2017 43.35 43.65 43.00 43.50 355,382 +0.15(+0.35%)
Aug 14, 2017 42.60 43.40 42.55 43.35 349,423 +1.00(+2.36%)
Aug 11, 2017 41.85 42.35 41.80 42.35 516,697 +0.45(+1.07%)
Aug 10, 2017 42.00 42.42 41.75 41.90 594,615 -0.40(-0.95%)
Aug 09, 2017 41.80 42.40 41.50 42.30 467,103 +0.30(+0.71%)
Aug 08, 2017 42.65 42.80 41.70 42.00 737,992 -0.75(-1.75%)
Aug 07, 2017 42.65 43.00 42.30 42.75 777,319 +0.25(+0.59%)
Aug 04, 2017 42.60 42.80 41.90 42.50 893,836 -0.40(-0.93%)
Aug 03, 2017 42.65 42.95 42.25 42.90 308,230 +0.05(+0.12%)
Aug 02, 2017 43.50 43.50 42.80 42.85 300,526 -0.75(-1.72%)
Aug 01, 2017 44.00 44.15 43.55 43.60 371,950 -0.05(-0.11%)
Jul 31, 2017 43.85 44.30 43.85 43.65 442,538 -0.20(-0.46%)
Jul 28, 2017 44.10 44.60 43.75 43.85 450,505 -0.30(-0.68%)
Jul 27, 2017 45.35 45.40 43.80 44.15 458,693 -1.05(-2.32%)
Jul 26, 2017 45.55 45.65 45.00 45.20 615,418 -0.20(-0.44%)
Jul 25, 2017 45.10 45.45 44.65 45.40 1,092,896 +0.65(+1.45%)
Jul 24, 2017 44.95 45.27 44.35 44.75 656,649 -0.25(-0.56%)
Jul 21, 2017 46.40 46.40 44.60 45.00 849,023 -1.10(-2.39%)
Jul 20, 2017 45.35 46.70 45.35 46.10 2,118,773 +2.65(+6.10%)
Jul 19, 2017 43.80 44.20 43.25 43.45 739,723 -0.35(-0.80%)
Jul 18, 2017 43.20 43.85 43.10 43.80 483,430 +0.25(+0.57%)
Jul 17, 2017 42.80 44.15 42.70 43.55 954,345 +1.10(+2.59%)
Jul 14, 2017 42.75 42.95 42.40 42.45 405,572 -0.15(-0.35%)
Jul 13, 2017 43.20 43.45 42.35 42.60 527,026 -0.85(-1.96%)
Jul 12, 2017 43.15 43.80 43.15 43.45 566,597 +0.75(+1.76%)
Jul 11, 2017 43.45 43.55 42.70 42.70 633,093 -0.75(-1.73%)
Jul 10, 2017 43.60 43.60 42.95 43.45 537,432 -0.10(-0.23%)
Jul 07, 2017 43.00 43.65 42.88 43.55 244,389 +0.70(+1.63%)
Jul 06, 2017 43.00 43.20 42.55 42.85 274,358 -0.60(-1.38%)
Jul 05, 2017 43.75 43.75 43.05 43.45 283,136 -0.05(-0.11%)
Jul 03, 2017 43.70 44.10 43.20 43.50 227,258 -0.10(-0.23%)
Jun 30, 2017 44.10 44.40 43.55 43.60 369,133 -0.45(-1.02%)
Jun 29, 2017 44.50 44.50 43.40 44.05 307,637 -0.40(-0.90%)
Jun 28, 2017 43.85 44.85 42.90 44.45 1,014,021 +2.55(+6.09%)
Jun 27, 2017 42.95 43.25 41.85 41.90 674,296 -1.10(-2.56%)
Jun 26, 2017 42.90 43.55 42.70 43.00 316,498 +0.15(+0.35%)
Jun 23, 2017 42.10 42.95 42.10 42.85 385,903 +0.80(+1.90%)
Jun 22, 2017 41.30 42.15 41.00 42.05 225,845 +0.60(+1.45%)
Jun 21, 2017 41.20 41.65 40.95 41.45 405,534 +0.45(+1.10%)
Jun 20, 2017 41.25 41.50 40.92 41.00 329,176 -0.40(-0.97%)
Jun 19, 2017 41.45 41.80 40.85 41.40 506,536 +0.20(+0.49%)
Jun 16, 2017 42.10 42.10 40.35 41.20 1,373,531 -1.35(-3.17%)
Jun 15, 2017 42.05 42.60 41.65 42.55 325,673 -0.05(-0.12%)
Jun 14, 2017 43.05 43.15 42.10 42.60 234,037 -0.45(-1.05%)
Jun 13, 2017 42.65 43.15 42.60 43.05 204,746 +0.50(+1.18%)
Jun 12, 2017 42.50 42.65 41.50 42.55 426,859 +0.05(+0.12%)
Jun 09, 2017 42.75 42.80 41.73 42.50 652,144 +0.05(+0.12%)
Jun 08, 2017 43.60 43.73 42.35 42.45 933,939 -1.20(-2.75%)
Jun 07, 2017 43.50 43.85 43.30 43.65 327,521 +0.15(+0.34%)
Jun 06, 2017 44.25 44.50 43.45 43.50 554,553 -0.95(-2.14%)
Jun 05, 2017 44.50 44.90 44.30 44.45 330,307 -0.25(-0.56%)
Jun 02, 2017 44.10 44.90 43.75 44.70 688,501 +0.55(+1.25%)
Jun 01, 2017 43.50 44.50 43.50 44.15 1,165,977 +0.80(+1.85%)
May 31, 2017 42.85 43.40 42.55 43.35 454,574 +0.70(+1.64%)
May 30, 2017 42.65 43.12 42.30 42.65 397,911 -0.05(-0.12%)
May 26, 2017 43.05 43.40 42.40 42.70 509,406 -0.35(-0.81%)
May 25, 2017 43.40 43.60 42.70 43.05 426,428 -0.25(-0.58%)
May 24, 2017 43.30 43.60 43.10 43.30 470,134 +0.05(+0.12%)
May 23, 2017 43.15 43.50 42.80 43.25 479,014 +0.20(+0.46%)
May 22, 2017 42.20 43.30 42.20 43.05 564,181 +1.10(+2.62%)
May 19, 2017 41.60 42.75 41.60 41.95 720,094 +0.90(+2.19%)
May 18, 2017 41.05 41.60 40.80 41.05 327,406 -0.10(-0.24%)
May 17, 2017 40.90 41.40 40.90 41.15 422,804 -0.55(-1.32%)
May 16, 2017 41.25 42.00 41.15 41.70 384,650 +0.45(+1.09%)
May 15, 2017 41.35 41.45 41.00 41.25 646,880 -0.05(-0.12%)
May 12, 2017 41.50 41.55 41.10 41.30 320,751 -0.35(-0.84%)
May 11, 2017 41.80 42.00 41.33 41.65 401,561 -0.30(-0.72%)
May 10, 2017 41.65 42.10 41.30 41.95 404,207 +0.30(+0.72%)
May 09, 2017 42.45 42.55 41.50 41.65 527,240 -0.85(-2.00%)
May 08, 2017 41.90 42.60 41.70 42.50 833,919 +0.70(+1.67%)
May 05, 2017 41.60 41.90 41.10 41.80 1,085,455 +0.35(+0.84%)
May 04, 2017 41.60 42.00 41.45 41.45 593,960 -0.20(-0.48%)
May 03, 2017 41.00 41.90 40.95 41.65 780,643 -0.02(-0.06%)
May 02, 2017 41.60 42.05 41.20 41.67 708,190 -0.08(-0.18%)
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.