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

Bluelinx Holdings Inc (NY: BXC )

99.88 -4.16 (-4.00%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Feb 01, 2021 36.02 37.21 35.40 37.09 87,480 +1.71(+4.83%)
Jan 29, 2021 36.01 36.55 34.68 35.38 87,300 -0.60(-1.67%)
Jan 28, 2021 35.75 36.89 33.66 35.98 195,074 +1.32(+3.81%)
Jan 27, 2021 36.69 37.81 34.51 34.66 154,987 -2.86(-7.62%)
Jan 26, 2021 37.34 38.66 36.23 37.52 158,698 -0.19(-0.50%)
Jan 25, 2021 38.21 38.61 35.68 37.71 93,059 -0.50(-1.31%)
Jan 22, 2021 37.29 38.54 35.77 38.21 114,100 +0.26(+0.69%)
Jan 21, 2021 39.18 39.36 37.06 37.95 117,810 -1.12(-2.87%)
Jan 20, 2021 38.21 39.30 38.21 39.07 102,608 +1.22(+3.22%)
Jan 19, 2021 36.96 38.46 36.96 37.85 104,623 +1.62(+4.47%)
Jan 15, 2021 36.87 37.69 35.69 36.23 219,600 -1.44(-3.82%)
Jan 14, 2021 36.30 38.14 36.20 37.67 165,956 +1.54(+4.26%)
Jan 13, 2021 36.98 37.72 35.79 36.13 139,195 -0.37(-1.01%)
Jan 12, 2021 34.99 36.74 34.36 36.50 137,340 +1.88(+5.43%)
Jan 11, 2021 33.90 35.76 33.75 34.62 128,517 +0.51(+1.50%)
Jan 08, 2021 35.19 35.49 32.93 34.11 92,500 -0.87(-2.49%)
Jan 07, 2021 34.95 36.10 34.01 34.98 95,280 +0.31(+0.89%)
Jan 06, 2021 32.75 34.76 32.59 34.67 217,165 +2.26(+6.97%)
Jan 05, 2021 29.21 32.71 28.56 32.41 202,978 +4.44(+15.87%)
Jan 04, 2021 29.26 29.43 27.13 27.97 87,041 -1.29(-4.41%)
Dec 31, 2020 29.26 29.26 29.26 59,632 -0.65(-2.17%)
Dec 30, 2020 28.90 30.12 28.90 29.91 59,632 +0.99(+3.42%)
Dec 29, 2020 29.87 29.93 28.00 28.92 76,580 -0.92(-3.08%)
Dec 28, 2020 29.82 30.21 29.41 29.84 54,892 +0.47(+1.60%)
Dec 24, 2020 29.81 30.05 29.27 29.37 21,600 -0.42(-1.41%)
Dec 23, 2020 29.98 30.35 29.03 29.79 86,640 -0.04(-0.13%)
Dec 22, 2020 29.16 29.96 28.79 29.83 62,603 +0.81(+2.79%)
Dec 21, 2020 28.11 29.74 27.17 29.02 116,436 +0.08(+0.28%)
Dec 18, 2020 28.21 29.39 28.11 28.94 165,400 +0.85(+3.03%)
Dec 17, 2020 26.43 28.45 26.12 28.09 170,567 +1.70(+6.44%)
Dec 16, 2020 25.46 26.74 25.43 26.39 99,028 +1.05(+4.14%)
Dec 15, 2020 24.55 25.73 24.35 25.34 125,077 +0.97(+3.98%)
Dec 14, 2020 25.56 25.85 24.01 24.37 173,558 -1.13(-4.43%)
Dec 11, 2020 25.98 26.75 25.01 25.50 128,800 -0.48(-1.85%)
Dec 10, 2020 25.91 26.88 25.51 25.98 469,675 -0.14(-0.54%)
Dec 09, 2020 25.67 27.00 25.63 26.12 167,145 +0.50(+1.95%)
Dec 08, 2020 26.27 27.97 24.05 25.62 460,633 -0.68(-2.59%)
Dec 07, 2020 25.75 26.45 25.42 26.30 51,612 +0.55(+2.14%)
Dec 04, 2020 26.15 26.50 25.58 25.75 50,900 -0.12(-0.46%)
Dec 03, 2020 25.41 26.50 25.41 25.87 61,075 +0.06(+0.23%)
Dec 02, 2020 24.72 25.97 24.70 25.81 78,747 +0.85(+3.41%)
Dec 01, 2020 26.50 26.85 24.84 24.96 112,964 -1.14(-4.37%)
Nov 30, 2020 26.43 27.18 25.25 26.10 256,792 -0.30(-1.14%)
Nov 27, 2020 26.79 27.05 26.23 26.40 50,700 -0.04(-0.15%)
Nov 25, 2020 26.70 27.22 26.24 26.44 82,600 -0.55(-2.04%)
Nov 24, 2020 27.26 27.26 26.64 26.99 103,254 +0.16(+0.60%)
Nov 23, 2020 26.15 27.48 26.15 26.83 104,877 +0.61(+2.33%)
Nov 20, 2020 26.04 26.99 25.82 26.22 66,100 +0.21(+0.81%)
Nov 19, 2020 26.13 26.54 25.30 26.01 89,828 +0.17(+0.66%)
Nov 18, 2020 25.89 27.23 25.31 25.84 157,242 +0.30(+1.17%)
Nov 17, 2020 24.30 25.94 23.80 25.54 99,041 +1.04(+4.24%)
Nov 16, 2020 23.93 24.64 23.32 24.50 91,865 +1.24(+5.33%)
Nov 13, 2020 22.61 23.95 22.61 23.26 58,100 +0.82(+3.65%)
Nov 12, 2020 22.44 23.31 22.02 22.44 74,841 +0.02(+0.09%)
Nov 11, 2020 22.65 22.85 21.63 22.42 59,141 +0.02(+0.09%)
Nov 10, 2020 22.17 23.10 20.99 22.40 118,353 +0.42(+1.91%)
Nov 09, 2020 23.27 24.55 21.82 21.98 122,441 -0.86(-3.77%)
Nov 06, 2020 24.03 24.15 22.14 22.84 138,000 -1.11(-4.63%)
Nov 05, 2020 23.56 24.89 23.46 23.95 152,519 +0.79(+3.41%)
Nov 04, 2020 23.48 24.18 22.55 23.16 92,452 -0.73(-3.06%)
Nov 03, 2020 23.96 24.40 22.98 23.89 114,205 +0.42(+1.79%)
Nov 02, 2020 22.22 23.57 22.22 23.47 181,647 +1.49(+6.78%)
Oct 30, 2020 21.97 22.52 20.70 21.98 188,800 -0.49(-2.18%)
Oct 29, 2020 25.20 25.85 22.23 22.47 418,530 -1.70(-7.03%)
Oct 28, 2020 21.50 24.41 21.03 24.17 300,697 +2.22(+10.11%)
Oct 27, 2020 22.28 22.85 21.64 21.95 53,673 -0.35(-1.57%)
Oct 26, 2020 23.42 23.55 22.06 22.30 143,537 -1.12(-4.78%)
Oct 23, 2020 24.80 24.98 22.91 23.42 118,800 -0.69(-2.86%)
Oct 22, 2020 24.48 24.60 23.25 24.11 82,279 -0.11(-0.45%)
Oct 21, 2020 25.08 25.88 24.15 24.22 109,365 -0.86(-3.43%)
Oct 20, 2020 26.09 26.94 24.97 25.08 119,906 -0.78(-3.02%)
Oct 19, 2020 25.42 26.99 25.01 25.86 114,954 +0.06(+0.23%)
Oct 16, 2020 27.16 27.28 25.74 25.80 86,300 -0.99(-3.70%)
Oct 15, 2020 26.49 27.48 26.38 26.79 104,928 -0.28(-1.03%)
Oct 14, 2020 27.83 28.04 26.74 27.07 54,093 -0.28(-1.02%)
Oct 13, 2020 26.60 28.13 25.27 27.35 152,543 +0.76(+2.86%)
Oct 12, 2020 26.46 27.19 26.01 26.59 199,590 +0.13(+0.49%)
Oct 09, 2020 27.70 27.87 26.13 26.46 190,300 -1.15(-4.17%)
Oct 08, 2020 27.43 27.86 26.36 27.61 255,688 +0.56(+2.07%)
Oct 07, 2020 25.83 28.26 25.83 27.05 230,653 +1.61(+6.33%)
Oct 06, 2020 24.98 26.73 24.80 25.44 233,413 +0.84(+3.41%)
Oct 05, 2020 23.00 24.81 22.75 24.60 248,006 +1.89(+8.32%)
Oct 02, 2020 20.92 22.86 20.57 22.71 255,200 +1.16(+5.38%)
Oct 01, 2020 21.50 21.85 20.81 21.55 110,865 +0.02(+0.09%)
Sep 30, 2020 20.67 21.79 20.67 21.53 133,025 +0.85(+4.11%)
Sep 29, 2020 19.55 21.16 19.16 20.68 149,043 +1.08(+5.51%)
Sep 28, 2020 19.24 20.26 19.24 19.60 96,940 +0.66(+3.48%)
Sep 25, 2020 19.29 19.76 18.82 18.94 64,100 -0.42(-2.17%)
Sep 24, 2020 18.75 19.96 17.93 19.36 153,654 +0.49(+2.60%)
Sep 23, 2020 19.53 20.30 18.58 18.87 175,385 -0.68(-3.48%)
Sep 22, 2020 18.14 19.70 17.70 19.55 223,541 +1.67(+9.34%)
Sep 21, 2020 18.75 18.96 17.44 17.88 258,390 -0.26(-1.43%)
Sep 18, 2020 18.35 18.44 17.10 18.14 146,200 -0.18(-0.98%)
Sep 17, 2020 17.45 19.12 17.33 18.32 118,508 +0.38(+2.12%)
Sep 16, 2020 17.59 18.58 17.27 17.94 144,036 +0.37(+2.11%)
Sep 15, 2020 17.53 18.23 17.40 17.57 90,885 +0.33(+1.91%)
Sep 14, 2020 17.43 17.67 17.03 17.24 130,749 -0.04(-0.23%)
Sep 11, 2020 18.87 19.12 17.17 17.28 184,900 -1.57(-8.33%)
Sep 10, 2020 18.58 19.70 18.38 18.85 132,924 +0.27(+1.45%)
Sep 09, 2020 18.30 19.11 18.00 18.58 173,360 +0.95(+5.39%)
Sep 08, 2020 18.67 18.73 17.12 17.63 222,582 -1.55(-8.08%)
Sep 04, 2020 19.95 20.58 18.10 19.18 330,600 -0.61(-3.08%)
Sep 03, 2020 21.43 21.60 19.03 19.79 380,255 -1.57(-7.35%)
Sep 02, 2020 21.72 21.85 20.87 21.36 191,177 -0.42(-1.93%)
Sep 01, 2020 20.13 21.82 20.07 21.78 174,262 +1.35(+6.61%)
Aug 31, 2020 21.05 21.36 20.18 20.43 180,122 -0.33(-1.59%)
Aug 28, 2020 21.00 22.12 20.65 20.76 148,100 -0.05(-0.24%)
Aug 27, 2020 20.46 21.31 20.46 20.81 90,340 +0.29(+1.41%)
Aug 26, 2020 20.67 21.03 20.23 20.52 146,459 -0.18(-0.87%)
Aug 25, 2020 21.64 21.74 19.53 20.70 277,796 -0.80(-3.72%)
Aug 24, 2020 20.50 21.60 19.90 21.50 259,679 +1.87(+9.53%)
Aug 21, 2020 20.07 20.98 19.15 19.63 259,600 -0.82(-4.01%)
Aug 20, 2020 20.55 21.34 20.31 20.45 156,622 -0.43(-2.06%)
Aug 19, 2020 20.80 21.60 20.51 20.88 291,632 +0.13(+0.63%)
Aug 18, 2020 20.45 21.41 19.69 20.75 401,209 +1.06(+5.38%)
Aug 17, 2020 19.43 20.50 19.22 19.69 437,731 +0.93(+4.96%)
Aug 14, 2020 18.79 19.06 18.34 18.76 151,400 -0.28(-1.47%)
Aug 13, 2020 18.19 19.67 18.02 19.04 132,630 +0.68(+3.70%)
Aug 12, 2020 19.26 19.58 18.06 18.36 283,746 -0.85(-4.42%)
Aug 11, 2020 19.25 20.54 19.07 19.21 347,075 +0.33(+1.75%)
Aug 10, 2020 18.58 19.75 18.46 18.88 281,600 +1.05(+5.89%)
Aug 07, 2020 17.85 18.42 17.32 17.83 222,800 -0.65(-3.52%)
Aug 06, 2020 18.49 19.43 18.12 18.48 188,807 +0.15(+0.82%)
Aug 05, 2020 18.25 20.25 17.57 18.33 495,523 +0.83(+4.74%)
Aug 04, 2020 17.95 17.95 15.49 17.50 828,732 +2.92(+20.03%)
Aug 03, 2020 13.75 14.93 13.75 14.58 358,732 +0.87(+6.35%)
Jul 31, 2020 13.77 14.30 13.13 13.71 308,600 +0.23(+1.71%)
Jul 30, 2020 12.31 13.57 11.82 13.48 242,248 +0.92(+7.32%)
Jul 29, 2020 11.06 12.76 10.85 12.56 362,888 +1.55(+14.08%)
Jul 28, 2020 11.30 11.57 10.86 11.01 79,215 -0.32(-2.82%)
Jul 27, 2020 11.04 11.39 10.80 11.33 98,552 +0.36(+3.28%)
Jul 24, 2020 11.64 11.67 10.73 10.97 150,400 -0.64(-5.51%)
Jul 23, 2020 11.75 12.00 11.15 11.61 128,402 +0.05(+0.43%)
Jul 22, 2020 11.04 11.87 10.82 11.56 114,897 +0.58(+5.28%)
Jul 21, 2020 10.83 11.42 10.83 10.98 105,540 +0.30(+2.81%)
Jul 20, 2020 11.70 11.94 10.33 10.68 212,256 -0.90(-7.77%)
Jul 17, 2020 9.800 12.03 9.800 11.58 396,200 +1.72(+17.44%)
Jul 16, 2020 9.330 9.980 9.010 9.860 209,194 +0.32(+3.35%)
Jul 15, 2020 8.780 9.660 8.710 9.540 322,992 +1.13(+13.44%)
Jul 14, 2020 8.250 8.420 7.820 8.410 118,476 +0.22(+2.69%)
Jul 13, 2020 8.870 8.870 8.140 8.190 148,762 -0.55(-6.29%)
Jul 10, 2020 8.320 8.740 8.080 8.740 117,600 +0.38(+4.55%)
Jul 09, 2020 8.550 8.800 8.185 8.360 61,931 -0.37(-4.24%)
Jul 08, 2020 8.630 8.890 8.190 8.730 102,446 +0.00(+0.00%)
Jul 07, 2020 8.020 8.800 8.010 8.730 72,406 +0.52(+6.33%)
Jul 06, 2020 8.570 8.570 8.165 8.210 74,951 -0.09(-1.08%)
Jul 02, 2020 8.880 9.000 8.230 8.300 82,400 -0.37(-4.27%)
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.