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 28, 2017 41.30 41.30 40.17 40.45 778,060 -0.75(-1.82%)
Apr 27, 2017 41.80 42.80 39.50 41.20 1,413,965 +0.55(+1.35%)
Apr 26, 2017 41.15 41.55 40.45 40.65 1,048,694 -0.50(-1.22%)
Apr 25, 2017 41.40 41.70 40.90 41.15 501,230 +0.10(+0.24%)
Apr 24, 2017 41.75 42.00 41.00 41.05 568,070 -0.05(-0.12%)
Apr 21, 2017 41.30 41.55 40.90 41.10 523,073 -0.15(-0.36%)
Apr 20, 2017 40.95 41.30 40.65 41.25 535,511 +0.55(+1.35%)
Apr 19, 2017 40.30 41.00 39.80 40.70 639,589 +0.60(+1.50%)
Apr 18, 2017 39.40 40.20 39.35 40.10 556,057 +0.45(+1.13%)
Apr 17, 2017 38.90 39.75 38.75 39.65 301,864 +0.85(+2.19%)
Apr 13, 2017 39.05 39.35 38.60 38.80 527,350 -0.30(-0.77%)
Apr 12, 2017 39.70 39.70 39.05 39.10 406,432 -0.65(-1.64%)
Apr 11, 2017 39.05 39.80 38.80 39.75 522,240 +0.60(+1.53%)
Apr 10, 2017 39.05 39.45 38.70 39.15 337,576 +0.10(+0.26%)
Apr 07, 2017 39.55 39.65 39.00 39.05 490,908 -0.65(-1.64%)
Apr 06, 2017 39.50 39.70 39.15 39.70 514,505 +0.20(+0.51%)
Apr 05, 2017 40.45 40.65 39.50 39.50 477,898 -0.80(-1.99%)
Apr 04, 2017 40.00 40.35 39.35 40.30 462,371 +0.05(+0.12%)
Apr 03, 2017 40.70 40.75 39.92 40.25 460,924 -0.35(-0.86%)
Mar 31, 2017 41.10 41.10 40.55 40.60 826,878 -0.40(-0.98%)
Mar 30, 2017 40.80 41.52 40.55 41.00 975,158 +0.30(+0.74%)
Mar 29, 2017 38.20 41.00 38.10 40.70 1,284,468 +2.50(+6.54%)
Mar 28, 2017 38.25 38.65 37.85 38.20 319,127 +0.05(+0.13%)
Mar 27, 2017 38.20 38.25 37.75 38.15 304,095 -0.55(-1.42%)
Mar 24, 2017 38.90 39.00 38.45 38.70 257,342 -0.10(-0.26%)
Mar 23, 2017 38.30 39.02 38.00 38.80 391,838 +0.65(+1.70%)
Mar 22, 2017 38.30 38.70 38.00 38.15 467,224 -0.15(-0.39%)
Mar 21, 2017 39.30 39.55 38.05 38.30 1,136,232 -0.75(-1.92%)
Mar 20, 2017 37.00 39.10 37.00 39.05 1,529,757 +2.95(+8.17%)
Mar 17, 2017 36.15 36.35 35.95 36.10 502,576 -0.15(-0.41%)
Mar 16, 2017 35.50 36.55 35.50 36.25 640,155 +0.75(+2.11%)
Mar 15, 2017 35.60 36.00 35.35 35.50 292,601 +0.05(+0.14%)
Mar 14, 2017 35.35 35.95 35.35 35.45 300,036 -0.55(-1.53%)
Mar 13, 2017 35.65 36.35 35.65 36.00 350,322 -0.10(-0.28%)
Mar 10, 2017 35.95 36.35 35.85 36.10 400,228 +0.40(+1.12%)
Mar 09, 2017 35.30 35.90 35.25 35.70 355,022 +0.40(+1.13%)
Mar 08, 2017 35.75 35.85 35.30 35.30 328,469 -0.35(-0.98%)
Mar 07, 2017 35.75 36.15 35.55 35.65 291,441 -0.25(-0.70%)
Mar 06, 2017 36.00 36.10 35.70 35.90 715,744 -0.20(-0.55%)
Mar 03, 2017 36.30 36.55 35.85 36.10 391,473 -0.30(-0.82%)
Mar 02, 2017 37.05 37.05 36.35 36.40 337,740 -0.65(-1.75%)
Mar 01, 2017 36.90 37.55 36.90 37.05 395,402 +0.60(+1.65%)
Feb 28, 2017 37.80 37.80 36.35 36.45 532,830 -1.40(-3.70%)
Feb 27, 2017 36.65 38.00 36.10 37.85 972,210 +1.25(+3.42%)
Feb 24, 2017 37.20 37.65 36.25 36.60 829,177 -1.30(-3.43%)
Feb 23, 2017 36.35 38.15 36.35 37.90 1,281,740 +0.45(+1.20%)
Feb 22, 2017 37.00 37.50 36.90 37.45 893,095 +0.40(+1.08%)
Feb 21, 2017 36.10 37.50 36.10 37.05 1,167,323 +1.05(+2.92%)
Feb 17, 2017 36.00 36.00 36.00 0 +2.00(+5.88%)
Feb 16, 2017 33.55 34.35 33.50 34.00 5,034,140 -3.35(-8.97%)
Feb 15, 2017 37.45 37.95 37.10 37.35 1,143,211 -0.15(-0.40%)
Feb 14, 2017 37.90 38.10 37.40 37.50 685,908 -0.50(-1.32%)
Feb 13, 2017 38.20 38.45 37.55 38.00 633,176 +0.05(+0.13%)
Feb 10, 2017 38.20 38.35 37.85 37.95 382,661 -0.20(-0.52%)
Feb 09, 2017 37.00 38.25 36.90 38.15 468,371 +1.25(+3.39%)
Feb 08, 2017 37.30 36.00 36.90 420,195 +0.35(+0.96%)
Feb 07, 2017 36.70 36.80 36.05 36.55 366,949 -0.10(-0.27%)
Feb 06, 2017 36.85 37.10 36.45 36.65 393,523 -0.40(-1.08%)
Feb 03, 2017 36.50 37.10 36.45 37.05 1,168,589 +0.75(+2.07%)
Feb 02, 2017 35.80 36.45 35.80 36.30 455,080 +0.35(+0.97%)
Feb 01, 2017 35.95 36.40 35.70 35.95 754,705 +0.25(+0.70%)
Jan 31, 2017 35.80 36.25 35.65 35.70 406,329 -0.10(-0.28%)
Jan 30, 2017 35.90 36.00 35.35 35.80 540,399 -0.30(-0.83%)
Jan 27, 2017 36.30 36.40 36.00 36.10 246,565 -0.25(-0.69%)
Jan 26, 2017 36.90 36.95 36.25 36.35 309,602 -0.65(-1.76%)
Jan 25, 2017 36.95 37.25 36.80 37.00 298,183 +0.30(+0.82%)
Jan 24, 2017 36.30 36.75 36.15 36.70 273,905 +0.45(+1.24%)
Jan 23, 2017 36.60 36.75 36.00 36.25 214,111 -0.40(-1.09%)
Jan 20, 2017 36.35 36.75 36.05 36.65 355,526 +0.45(+1.24%)
Jan 19, 2017 36.45 36.65 36.15 36.20 299,659 -0.20(-0.55%)
Jan 18, 2017 36.35 36.65 36.00 36.40 511,643 +0.10(+0.28%)
Jan 17, 2017 36.45 37.30 36.23 36.30 532,539 -1.15(-3.07%)
Jan 13, 2017 37.45 37.45 37.45 0 +0.35(+0.94%)
Jan 12, 2017 36.85 37.15 36.35 37.10 379,877 +0.10(+0.27%)
Jan 11, 2017 37.05 37.38 36.55 37.00 460,194 -0.05(-0.13%)
Jan 10, 2017 37.70 38.00 37.00 37.05 317,606 -0.65(-1.72%)
Jan 09, 2017 37.95 38.15 37.55 37.70 314,444 -0.25(-0.66%)
Jan 06, 2017 38.10 38.35 37.80 37.95 421,644 -0.20(-0.52%)
Jan 05, 2017 38.60 39.05 37.85 38.15 512,609 -0.60(-1.55%)
Jan 04, 2017 38.00 39.30 37.25 38.75 640,672 +0.75(+1.97%)
Jan 03, 2017 38.00 38.75 37.65 38.00 509,253 +0.33(+0.86%)
Dec 30, 2016 37.67 37.67 37.67 0 -0.18(-0.46%)
Dec 29, 2016 37.30 38.00 37.30 37.85 270,552 +0.45(+1.20%)
Dec 28, 2016 37.75 37.95 37.20 37.40 232,670 -0.20(-0.53%)
Dec 27, 2016 37.70 37.90 37.45 37.60 305,194 +0.00(+0.00%)
Dec 23, 2016 37.60 37.60 37.60 0 +0.60(+1.62%)
Dec 22, 2016 37.80 37.80 36.65 37.00 601,689 -0.75(-1.99%)
Dec 21, 2016 38.10 38.60 37.75 37.75 658,609 -0.40(-1.05%)
Dec 20, 2016 37.90 38.35 37.35 38.15 569,630 +0.40(+1.06%)
Dec 19, 2016 38.30 38.60 37.75 37.75 309,975 -0.55(-1.44%)
Dec 16, 2016 38.85 38.95 38.00 38.30 531,497 -0.40(-1.03%)
Dec 15, 2016 38.65 39.10 38.45 38.70 343,537 +0.20(+0.52%)
Dec 14, 2016 38.45 38.95 38.40 38.50 398,311 +0.20(+0.52%)
Dec 13, 2016 38.55 38.80 38.20 38.30 573,174 -0.05(-0.13%)
Dec 12, 2016 38.25 38.55 38.10 38.35 357,740 +0.00(+0.00%)
Dec 09, 2016 38.65 38.70 38.25 38.35 358,094 -0.15(-0.39%)
Dec 08, 2016 37.90 38.65 37.60 38.50 391,357 +0.60(+1.58%)
Dec 07, 2016 36.85 38.05 36.70 37.90 433,336 +1.10(+2.99%)
Dec 06, 2016 36.50 37.10 36.35 36.80 449,366 +0.25(+0.68%)
Dec 05, 2016 35.65 36.65 35.50 36.55 622,767 +1.05(+2.96%)
Dec 02, 2016 35.00 35.80 34.80 35.50 412,852 +0.35(+1.00%)
Dec 01, 2016 36.00 36.35 34.77 35.15 491,695 -0.85(-2.36%)
Nov 30, 2016 36.75 37.00 35.65 36.00 478,082 -0.50(-1.37%)
Nov 29, 2016 36.75 37.25 36.35 36.50 558,788 -0.35(-0.95%)
Nov 28, 2016 36.70 37.10 35.95 36.85 586,241 -0.05(-0.14%)
Nov 25, 2016 36.90 37.05 36.75 36.90 81,595 +0.15(+0.41%)
Nov 23, 2016 36.75 36.75 36.75 0 +0.15(+0.41%)
Nov 22, 2016 36.50 36.75 36.05 36.60 552,481 +0.20(+0.55%)
Nov 21, 2016 36.35 36.65 36.10 36.40 397,751 +0.10(+0.28%)
Nov 18, 2016 36.65 36.80 36.15 36.30 385,425 -0.20(-0.55%)
Nov 17, 2016 36.10 36.80 36.10 36.50 414,220 +0.50(+1.39%)
Nov 16, 2016 35.25 36.15 35.25 36.00 489,588 +0.65(+1.84%)
Nov 15, 2016 35.45 35.80 35.30 35.35 524,725 -0.15(-0.42%)
Nov 14, 2016 35.75 36.85 35.40 35.50 779,028 -0.05(-0.14%)
Nov 11, 2016 34.85 35.65 34.70 35.55 587,770 +0.65(+1.86%)
Nov 10, 2016 34.95 35.80 34.65 34.90 820,762 +0.35(+1.01%)
Nov 09, 2016 33.00 34.65 32.75 34.55 736,248 +1.25(+3.75%)
Nov 08, 2016 33.45 33.60 33.00 33.30 533,219 -0.15(-0.45%)
Nov 07, 2016 33.60 33.70 33.25 33.45 588,076 +0.35(+1.06%)
Nov 04, 2016 33.15 33.70 33.00 33.10 614,182 -0.15(-0.45%)
Nov 03, 2016 33.55 33.80 33.15 33.25 540,987 -0.35(-1.04%)
Nov 02, 2016 33.70 34.25 33.55 33.60 862,851 -0.30(-0.88%)
Nov 01, 2016 34.40 34.85 33.85 33.90 1,214,927 -0.55(-1.60%)
Oct 31, 2016 34.85 34.90 34.45 34.45 572,200 -0.35(-1.01%)
Oct 28, 2016 35.20 35.70 34.60 34.80 861,458 -0.55(-1.56%)
Oct 27, 2016 35.50 35.60 35.25 35.35 1,535,755 -0.15(-0.42%)
Oct 26, 2016 35.60 35.95 35.35 35.50 903,464 -0.35(-0.98%)
Oct 25, 2016 36.05 36.15 35.00 35.85 780,323 -0.45(-1.24%)
Oct 24, 2016 36.30 36.45 35.70 36.30 656,980 +0.05(+0.14%)
Oct 21, 2016 35.75 36.65 35.65 36.25 1,023,570 -0.10(-0.28%)
Oct 20, 2016 36.05 36.60 35.95 36.35 1,096,548 +0.20(+0.55%)
Oct 19, 2016 35.90 36.40 35.75 36.15 723,453 +0.15(+0.42%)
Oct 18, 2016 34.70 36.23 34.65 36.00 1,060,791 +1.50(+4.35%)
Oct 17, 2016 34.50 35.55 34.20 34.50 1,423,031 +0.20(+0.58%)
Oct 14, 2016 33.86 34.50 33.57 34.30 1,581,804 +0.62(+1.84%)
Oct 13, 2016 33.62 34.08 33.01 33.68 1,642,513 -0.41(-1.20%)
Oct 12, 2016 34.17 35.24 33.54 34.09 3,053,109 +2.16(+6.76%)
Oct 11, 2016 32.17 32.45 31.30 31.93 1,671,363 -0.27(-0.84%)
Oct 10, 2016 32.04 32.46 31.76 32.20 871,428 +0.37(+1.16%)
Oct 07, 2016 29.93 32.14 29.93 31.83 2,410,630 +0.68(+2.18%)
Oct 06, 2016 30.32 31.16 30.13 31.15 571,244 +0.75(+2.47%)
Oct 05, 2016 30.09 30.61 29.92 30.40 477,232 +0.48(+1.60%)
Oct 04, 2016 29.92 30.08 29.61 29.92 376,015 -0.07(-0.23%)
Oct 03, 2016 29.99 30.34 29.91 29.99 343,384 -0.18(-0.60%)
Sep 30, 2016 29.94 30.38 29.77 30.17 634,851 +0.22(+0.73%)
Sep 29, 2016 30.44 30.52 29.83 29.95 333,415 -0.44(-1.45%)
Sep 28, 2016 30.90 30.90 30.10 30.39 263,185 -0.36(-1.17%)
Sep 27, 2016 30.67 30.87 30.28 30.75 294,929 +0.10(+0.33%)
Sep 26, 2016 30.77 30.87 30.33 30.65 446,727 -0.39(-1.26%)
Sep 23, 2016 30.91 31.29 30.86 31.04 466,826 -0.01(-0.03%)
Sep 22, 2016 31.09 31.22 30.53 31.05 755,085 +0.18(+0.58%)
Sep 21, 2016 31.25 31.49 30.22 30.87 1,114,141 +0.45(+1.48%)
Sep 20, 2016 29.25 30.69 29.19 30.42 1,127,171 +1.38(+4.75%)
Sep 19, 2016 30.36 30.51 28.88 29.04 1,361,226 -1.29(-4.25%)
Sep 16, 2016 30.43 30.64 30.12 30.33 1,461,338 -0.36(-1.17%)
Sep 15, 2016 31.34 31.37 30.11 30.69 1,036,650 -0.76(-2.42%)
Sep 14, 2016 31.69 32.01 31.34 31.45 882,529 -0.24(-0.76%)
Sep 13, 2016 32.26 32.57 31.69 31.69 541,149 -0.99(-3.03%)
Sep 12, 2016 31.84 32.71 31.75 32.68 642,349 +0.67(+2.09%)
Sep 09, 2016 32.63 32.80 32.00 32.01 369,321 -0.97(-2.94%)
Sep 08, 2016 32.91 33.99 32.66 32.98 447,092 -0.04(-0.12%)
Sep 07, 2016 32.90 33.43 32.85 33.02 429,798 +0.12(+0.36%)
Sep 06, 2016 33.65 33.65 32.85 32.90 580,965 -0.62(-1.85%)
Sep 02, 2016 33.95 33.52 33.52 33.52 575,800 -0.42(-1.24%)
Sep 01, 2016 34.43 34.50 33.69 33.94 543,251 -0.31(-0.91%)
Aug 31, 2016 34.46 34.66 34.00 34.25 607,750 -0.18(-0.52%)
Aug 30, 2016 33.93 34.46 33.76 34.43 477,789 +0.47(+1.38%)
Aug 29, 2016 33.72 34.31 33.48 33.96 660,168 +0.20(+0.59%)
Aug 26, 2016 33.52 34.02 33.35 33.76 814,423 +0.32(+0.96%)
Aug 25, 2016 32.75 33.56 32.51 33.44 829,705 +0.53(+1.61%)
Aug 24, 2016 32.66 33.00 32.53 32.91 559,890 +0.29(+0.89%)
Aug 23, 2016 32.80 33.45 32.52 32.62 543,632 +0.02(+0.06%)
Aug 22, 2016 32.55 33.47 32.45 32.60 542,988 -0.13(-0.40%)
Aug 19, 2016 32.99 33.09 32.58 32.73 634,548 -0.41(-1.24%)
Aug 18, 2016 32.74 33.17 32.74 33.14 605,010 +0.32(+0.98%)
Aug 17, 2016 33.06 33.10 32.70 32.82 466,552 -0.18(-0.55%)
Aug 16, 2016 33.14 33.19 32.81 33.00 605,329 -0.26(-0.78%)
Aug 15, 2016 33.48 33.87 33.00 33.26 605,718 -0.21(-0.63%)
Aug 12, 2016 33.46 33.81 32.90 33.47 764,078 -0.15(-0.45%)
Aug 11, 2016 32.85 33.78 32.04 33.62 1,472,980 +0.96(+2.94%)
Aug 10, 2016 32.95 33.05 32.45 32.66 840,358 -0.30(-0.91%)
Aug 09, 2016 33.19 33.31 32.89 32.96 1,090,244 -0.14(-0.42%)
Aug 08, 2016 34.42 34.64 33.01 33.10 961,688 -1.24(-3.61%)
Aug 05, 2016 34.29 34.91 34.10 34.34 756,040 +0.34(+1.00%)
Aug 04, 2016 34.03 34.30 33.84 34.00 775,457 +0.05(+0.15%)
Aug 03, 2016 34.27 34.57 33.86 33.95 709,412 -0.24(-0.70%)
Aug 02, 2016 34.68 34.88 34.01 34.19 1,151,918 -0.51(-1.47%)
Aug 01, 2016 34.73 35.05 34.39 34.70 1,328,471 -0.09(-0.26%)
Jul 29, 2016 35.68 35.90 34.79 34.79 953,760 -0.88(-2.47%)
Jul 28, 2016 36.01 36.29 35.65 35.67 1,021,349 -0.32(-0.89%)
Jul 27, 2016 37.01 37.62 35.97 35.99 1,134,025 -1.05(-2.83%)
Jul 26, 2016 36.58 37.57 36.50 37.04 1,829,115 +0.46(+1.26%)
Jul 25, 2016 36.53 37.21 36.47 36.58 1,305,723 +0.07(+0.19%)
Jul 22, 2016 34.93 37.07 34.93 36.51 6,361,847 +1.54(+4.40%)
Jul 21, 2016 35.00 35.93 34.78 34.97 1,471,032 -0.84(-2.35%)
Jul 20, 2016 35.56 36.52 35.16 35.81 2,490,890 +1.74(+5.11%)
Jul 19, 2016 33.30 34.17 33.07 34.07 1,308,808 +0.61(+1.82%)
Jul 18, 2016 33.99 33.99 33.25 33.46 1,506,081 -0.55(-1.62%)
Jul 15, 2016 34.57 34.57 33.80 34.01 670,705 -0.41(-1.19%)
Jul 14, 2016 34.43 34.61 33.65 34.42 661,796 +0.36(+1.06%)
Jul 13, 2016 33.52 34.36 33.48 34.06 814,894 +0.59(+1.76%)
Jul 12, 2016 33.87 33.87 33.38 33.47 653,430 -0.07(-0.21%)
Jul 11, 2016 33.62 33.88 33.37 33.54 469,983 +0.19(+0.57%)
Jul 08, 2016 32.83 33.44 32.53 33.35 296,281 +0.82(+2.52%)
Jul 07, 2016 32.59 33.04 32.28 32.53 262,691 -0.06(-0.18%)
Jul 05, 2016 32.93 32.95 32.45 32.59 253,210 -0.70(-2.10%)
Jul 01, 2016 33.37 33.29 33.29 33.29 423,300 -0.20(-0.60%)
Jun 30, 2016 32.74 33.52 32.57 33.49 350,955 +0.85(+2.60%)
Jun 29, 2016 32.36 32.74 32.19 32.64 377,672 +0.52(+1.62%)
Jun 28, 2016 31.82 32.19 31.48 32.12 567,196 +0.72(+2.29%)
Jun 27, 2016 32.03 32.24 31.14 31.40 748,632 -1.15(-3.53%)
Jun 24, 2016 32.02 32.81 32.02 32.55 790,576 -1.37(-4.04%)
Jun 23, 2016 33.38 33.92 33.11 33.92 574,179 +0.98(+2.98%)
Jun 22, 2016 33.01 33.34 32.85 32.94 254,703 -0.09(-0.27%)
Jun 21, 2016 33.38 33.38 32.86 33.03 186,850 -0.28(-0.84%)
Jun 20, 2016 33.46 33.74 33.22 33.31 329,365 +0.27(+0.82%)
Jun 17, 2016 33.32 33.60 33.03 33.04 613,433 -0.27(-0.81%)
Jun 16, 2016 32.80 33.37 32.67 33.31 411,200 +0.32(+0.97%)
Jun 15, 2016 32.86 33.30 32.80 32.99 435,186 +0.15(+0.46%)
Jun 14, 2016 32.44 33.04 32.08 32.84 386,948 +0.37(+1.14%)
Jun 13, 2016 33.10 33.11 32.25 32.47 687,001 -0.82(-2.46%)
Jun 10, 2016 33.58 33.68 33.00 33.29 524,436 -0.88(-2.58%)
Jun 09, 2016 34.59 34.80 34.04 34.17 316,951 -0.71(-2.04%)
Jun 08, 2016 34.99 35.77 34.15 34.88 875,459 -0.52(-1.47%)
Jun 07, 2016 35.48 35.70 35.19 35.40 273,784 +0.00(+0.00%)
Jun 06, 2016 35.02 35.44 34.73 35.40 270,997 +0.38(+1.09%)
Jun 03, 2016 35.09 35.29 34.59 35.02 329,484 -0.29(-0.82%)
Jun 02, 2016 34.76 35.33 34.74 35.31 280,731 +0.46(+1.32%)
Jun 01, 2016 34.26 35.21 34.10 34.85 338,920 +0.43(+1.25%)
May 31, 2016 34.52 34.85 34.00 34.42 348,821 -0.04(-0.12%)
May 27, 2016 34.01 34.46 34.46 34.46 265,700 +0.52(+1.53%)
May 26, 2016 34.19 34.23 33.68 33.94 320,711 -0.11(-0.32%)
May 25, 2016 34.06 34.21 33.84 34.05 481,974 +0.01(+0.03%)
May 24, 2016 32.69 34.12 32.62 34.04 481,723 +1.47(+4.51%)
May 23, 2016 32.36 32.64 32.21 32.57 577,642 +0.13(+0.40%)
May 20, 2016 31.34 32.81 31.34 32.44 715,911 +1.23(+3.94%)
May 19, 2016 31.48 31.55 31.14 31.21 1,203,883 -0.39(-1.23%)
May 18, 2016 31.63 32.11 31.33 31.60 459,332 -0.13(-0.41%)
May 17, 2016 31.77 32.36 31.58 31.73 615,369 -0.22(-0.69%)
May 16, 2016 31.57 32.24 31.47 31.95 449,978 +0.41(+1.30%)
May 13, 2016 31.73 31.92 31.28 31.54 561,570 -0.20(-0.63%)
May 12, 2016 31.81 31.96 31.36 31.74 286,157 +0.07(+0.22%)
May 11, 2016 32.62 32.63 31.55 31.67 386,612 -0.95(-2.91%)
May 10, 2016 31.66 32.65 31.59 32.62 261,063 +0.99(+3.13%)
May 09, 2016 31.71 31.93 31.35 31.63 307,554 -0.26(-0.82%)
May 06, 2016 31.33 31.89 31.00 31.89 373,547 +0.25(+0.79%)
May 05, 2016 31.79 31.87 31.48 31.64 582,533 -0.10(-0.32%)
May 04, 2016 31.69 32.16 31.62 31.74 664,681 -0.25(-0.78%)
May 03, 2016 32.46 32.84 31.86 31.99 599,316 -0.75(-2.29%)
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.