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

Balchem Corp (NQ: BCPC )

174.73 -3.55 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
May 31, 2017 76.49 76.80 75.14 75.88 73,347 -0.50(-0.66%)
May 30, 2017 77.01 77.57 75.91 76.38 61,551 -0.71(-0.93%)
May 26, 2017 76.73 77.33 76.41 77.09 66,645 +0.27(+0.35%)
May 25, 2017 76.67 77.92 76.03 76.82 91,645 +0.23(+0.30%)
May 24, 2017 76.75 77.01 76.03 76.59 112,859 -0.08(-0.10%)
May 23, 2017 76.85 77.02 76.24 76.67 73,223 +0.05(+0.06%)
May 22, 2017 76.35 77.00 76.15 76.62 54,588 +0.43(+0.57%)
May 19, 2017 75.54 76.60 75.54 76.19 104,110 +0.53(+0.71%)
May 18, 2017 75.79 76.87 75.52 75.65 79,319 -0.53(-0.70%)
May 17, 2017 75.53 76.73 75.29 76.19 174,437 -0.47(-0.62%)
May 16, 2017 76.73 78.26 76.37 76.66 109,707 -0.10(-0.13%)
May 15, 2017 76.78 77.50 76.25 76.75 71,809 -0.14(-0.18%)
May 12, 2017 77.74 78.25 76.66 76.89 89,953 -1.21(-1.55%)
May 11, 2017 77.90 78.37 76.92 78.10 93,299 +0.14(+0.19%)
May 10, 2017 79.51 79.57 77.31 77.96 110,752 -1.38(-1.74%)
May 09, 2017 75.84 80.57 75.84 79.34 188,780 +1.66(+2.13%)
May 08, 2017 78.00 78.33 77.10 77.68 82,235 -0.31(-0.40%)
May 05, 2017 78.15 78.34 77.36 77.99 73,666 -0.03(-0.04%)
May 04, 2017 76.90 78.04 76.90 78.02 75,228 +0.91(+1.17%)
May 03, 2017 77.12 77.43 76.29 77.11 70,027 -0.63(-0.81%)
May 02, 2017 79.28 79.31 77.08 77.74 104,659 -1.48(-1.87%)
May 01, 2017 78.26 79.48 78.26 79.22 103,624 +0.99(+1.27%)
Apr 28, 2017 79.20 79.25 77.45 78.23 81,972 -0.74(-0.94%)
Apr 27, 2017 78.97 79.16 78.24 78.97 73,135 +0.12(+0.15%)
Apr 26, 2017 78.12 79.30 77.78 78.86 109,358 +0.65(+0.83%)
Apr 25, 2017 77.10 79.26 77.10 78.21 106,896 +1.71(+2.23%)
Apr 24, 2017 76.17 77.51 76.06 76.50 83,989 +1.02(+1.35%)
Apr 21, 2017 75.26 75.80 74.93 75.48 101,275 +0.36(+0.47%)
Apr 20, 2017 74.79 75.25 74.44 75.13 80,865 +0.74(+1.00%)
Apr 19, 2017 74.51 75.28 74.11 74.38 57,322 +0.27(+0.36%)
Apr 18, 2017 73.53 74.45 73.37 74.11 73,383 +0.12(+0.16%)
Apr 17, 2017 73.01 74.13 72.50 74.00 62,330 +1.14(+1.56%)
Apr 13, 2017 73.91 74.36 72.83 72.86 77,103 -1.29(-1.74%)
Apr 12, 2017 75.05 75.13 73.92 74.15 76,329 -1.06(-1.41%)
Apr 11, 2017 74.85 75.43 74.73 75.21 105,699 -0.08(-0.10%)
Apr 10, 2017 74.91 75.97 74.65 75.29 89,720 +0.13(+0.17%)
Apr 07, 2017 75.42 76.36 74.95 75.16 144,146 -0.76(-1.00%)
Apr 06, 2017 75.50 76.55 74.94 75.93 93,226 +0.48(+0.64%)
Apr 05, 2017 78.00 78.12 75.16 75.44 119,619 -2.18(-2.81%)
Apr 04, 2017 76.88 78.01 76.46 77.62 137,938 +0.55(+0.71%)
Apr 03, 2017 79.50 80.40 76.96 77.07 167,707 -2.37(-2.98%)
Mar 31, 2017 79.57 80.62 78.70 79.44 151,646 -0.25(-0.31%)
Mar 30, 2017 78.94 80.82 77.58 79.69 127,711 +0.95(+1.21%)
Mar 29, 2017 78.58 79.15 78.32 78.74 76,341 -0.11(-0.13%)
Mar 28, 2017 77.89 78.90 77.28 78.85 108,494 +0.53(+0.68%)
Mar 27, 2017 77.19 78.96 76.33 78.32 91,610 +0.24(+0.31%)
Mar 24, 2017 79.19 79.19 77.61 78.07 101,777 -1.05(-1.33%)
Mar 23, 2017 78.76 80.12 78.68 79.13 149,215 +0.12(+0.15%)
Mar 22, 2017 78.60 79.24 78.38 79.01 112,010 +0.13(+0.17%)
Mar 21, 2017 81.45 81.45 78.86 78.87 95,154 -2.21(-2.72%)
Mar 20, 2017 82.51 82.78 81.02 81.08 86,663 -1.63(-1.97%)
Mar 17, 2017 81.09 83.03 80.94 82.71 421,819 +1.00(+1.23%)
Mar 16, 2017 82.77 82.78 81.25 81.71 135,510 -0.67(-0.81%)
Mar 15, 2017 80.52 82.79 79.81 82.37 240,371 +2.09(+2.61%)
Mar 14, 2017 80.00 80.79 79.25 80.28 104,135 -0.02(-0.02%)
Mar 13, 2017 81.22 81.23 80.24 80.30 203,905 -0.92(-1.13%)
Mar 10, 2017 82.50 82.56 81.02 81.22 101,303 -0.60(-0.73%)
Mar 09, 2017 82.17 82.51 81.36 81.81 114,954 -0.39(-0.47%)
Mar 08, 2017 82.70 84.26 82.11 82.20 103,069 -0.81(-0.98%)
Mar 07, 2017 82.52 83.68 82.32 83.01 86,927 +0.25(+0.30%)
Mar 06, 2017 83.12 83.58 82.27 82.76 108,907 -0.81(-0.97%)
Mar 03, 2017 84.86 84.98 83.46 83.57 122,950 -1.39(-1.63%)
Mar 02, 2017 86.25 86.25 84.64 84.96 131,323 -1.05(-1.22%)
Mar 01, 2017 84.93 86.27 84.44 86.01 189,427 +1.99(+2.36%)
Feb 28, 2017 83.01 86.14 81.70 84.02 276,368 +2.27(+2.77%)
Feb 27, 2017 81.19 82.34 81.19 81.76 183,675 +0.56(+0.69%)
Feb 24, 2017 81.34 81.92 80.30 81.20 94,745 -0.23(-0.28%)
Feb 23, 2017 81.38 81.71 79.91 81.43 112,697 +0.13(+0.15%)
Feb 22, 2017 81.94 82.41 80.83 81.30 88,233 -1.01(-1.23%)
Feb 21, 2017 81.33 82.53 80.38 82.32 143,624 +1.47(+1.82%)
Feb 17, 2017 80.84 80.84 80.84 0 -0.15(-0.19%)
Feb 16, 2017 82.75 82.75 80.93 81.00 137,417 -1.46(-1.77%)
Feb 15, 2017 81.19 82.64 80.29 82.45 96,325 +1.78(+2.21%)
Feb 14, 2017 82.17 82.17 80.18 80.67 137,635 -2.05(-2.48%)
Feb 13, 2017 83.14 83.77 82.25 82.72 101,012 -0.18(-0.22%)
Feb 10, 2017 82.22 83.09 81.33 82.90 72,549 +0.97(+1.19%)
Feb 09, 2017 79.94 82.18 79.94 81.93 69,561 +2.04(+2.56%)
Feb 08, 2017 79.61 80.27 78.67 79.89 71,580 +0.06(+0.07%)
Feb 07, 2017 81.36 81.36 79.21 79.83 83,491 -1.37(-1.69%)
Feb 06, 2017 81.34 81.37 80.47 81.20 55,748 -0.40(-0.48%)
Feb 03, 2017 81.12 81.69 80.51 81.59 88,734 +1.11(+1.38%)
Feb 02, 2017 83.39 83.82 80.30 80.48 127,776 -3.05(-3.65%)
Feb 01, 2017 82.73 83.85 82.56 83.53 131,023 +1.37(+1.67%)
Jan 31, 2017 82.01 82.44 81.04 82.16 172,136 +0.12(+0.14%)
Jan 30, 2017 82.09 82.44 80.43 82.05 138,843 -0.28(-0.34%)
Jan 27, 2017 81.47 82.51 80.89 82.33 85,840 +0.92(+1.12%)
Jan 26, 2017 82.41 82.70 80.96 81.41 59,902 -1.12(-1.35%)
Jan 25, 2017 81.92 82.80 81.04 82.53 88,292 +1.13(+1.39%)
Jan 24, 2017 79.44 81.65 79.35 81.40 84,660 +2.05(+2.59%)
Jan 23, 2017 77.58 79.63 77.58 79.35 69,155 +1.24(+1.59%)
Jan 20, 2017 78.54 79.35 77.70 78.10 137,770 -0.48(-0.61%)
Jan 19, 2017 79.31 79.46 78.13 78.59 97,868 -0.55(-0.69%)
Jan 18, 2017 79.17 79.87 78.34 79.14 67,742 +0.11(+0.13%)
Jan 17, 2017 80.07 80.07 79.03 79.03 154,751 -1.55(-1.93%)
Jan 13, 2017 80.58 80.58 80.58 0 +0.25(+0.31%)
Jan 12, 2017 80.25 80.76 79.20 80.33 82,182 -0.42(-0.53%)
Jan 11, 2017 79.77 80.90 79.67 80.75 88,806 +1.05(+1.32%)
Jan 10, 2017 79.73 80.41 77.76 79.70 84,031 -0.31(-0.39%)
Jan 09, 2017 79.39 80.40 79.04 80.01 175,229 +0.01(+0.01%)
Jan 06, 2017 81.20 81.20 79.23 80.00 111,861 -0.95(-1.18%)
Jan 05, 2017 81.51 81.80 80.52 80.96 84,796 -0.76(-0.93%)
Jan 04, 2017 80.47 82.12 78.44 81.72 157,177 +1.47(+1.83%)
Jan 03, 2017 81.02 81.02 79.76 80.25 172,120 -0.64(-0.79%)
Dec 30, 2016 80.89 80.89 80.89 0 +0.86(+1.07%)
Dec 29, 2016 80.52 80.86 79.57 80.03 38,381 -0.17(-0.22%)
Dec 28, 2016 81.17 81.27 79.65 80.20 91,126 -0.76(-0.94%)
Dec 27, 2016 80.53 81.80 80.53 80.97 57,385 +0.67(+0.83%)
Dec 23, 2016 80.30 80.30 80.30 0 +2.26(+2.89%)
Dec 22, 2016 79.79 80.20 77.99 78.05 107,732 -1.55(-1.95%)
Dec 21, 2016 78.73 79.95 78.48 79.60 83,424 +0.02(+0.02%)
Dec 20, 2016 79.88 80.39 78.90 79.58 143,410 +0.40(+0.51%)
Dec 19, 2016 80.59 81.40 79.02 79.18 204,053 -0.90(-1.13%)
Dec 16, 2016 82.80 83.00 79.86 80.08 349,727 -2.43(-2.94%)
Dec 15, 2016 82.47 84.39 81.88 82.50 195,739 -0.21(-0.26%)
Dec 14, 2016 83.23 84.16 81.59 82.72 103,935 -0.65(-0.78%)
Dec 13, 2016 84.02 84.41 81.92 83.37 108,501 -0.37(-0.45%)
Dec 12, 2016 83.98 84.10 78.49 83.74 98,604 -0.27(-0.32%)
Dec 09, 2016 83.61 85.16 83.11 84.01 101,675 +0.15(+0.18%)
Dec 08, 2016 81.48 83.93 80.99 83.86 169,150 +2.56(+3.15%)
Dec 07, 2016 80.40 81.55 78.85 81.30 158,286 +0.59(+0.74%)
Dec 06, 2016 76.76 81.00 76.76 80.70 219,238 +3.69(+4.80%)
Dec 05, 2016 77.71 78.93 76.60 77.01 143,669 -0.35(-0.45%)
Dec 02, 2016 76.49 77.53 75.82 77.35 110,052 +0.68(+0.89%)
Dec 01, 2016 76.48 77.89 75.75 76.67 128,942 +0.05(+0.06%)
Nov 30, 2016 75.93 76.76 74.74 76.62 115,208 +1.38(+1.84%)
Nov 29, 2016 76.48 76.72 75.17 75.24 77,080 -0.93(-1.22%)
Nov 28, 2016 75.45 76.75 74.86 76.17 87,193 +0.41(+0.54%)
Nov 25, 2016 75.15 75.78 75.15 75.76 46,832 +0.88(+1.18%)
Nov 23, 2016 74.88 74.88 74.88 0 -1.91(-2.49%)
Nov 22, 2016 75.64 77.00 74.90 76.79 136,946 +1.49(+1.97%)
Nov 21, 2016 75.25 75.74 74.69 75.30 178,538 +0.08(+0.10%)
Nov 18, 2016 74.37 75.97 72.76 75.22 128,928 +1.12(+1.51%)
Nov 17, 2016 75.11 76.24 73.89 74.10 130,774 -0.93(-1.24%)
Nov 16, 2016 74.41 75.66 73.77 75.03 174,494 -0.06(-0.08%)
Nov 15, 2016 75.50 75.74 74.03 75.09 113,471 -0.72(-0.95%)
Nov 14, 2016 75.22 75.92 73.64 75.81 149,576 +1.06(+1.41%)
Nov 11, 2016 71.92 74.91 71.38 74.75 175,290 +2.94(+4.09%)
Nov 10, 2016 70.24 72.99 69.22 71.82 193,556 +2.41(+3.47%)
Nov 09, 2016 65.61 69.50 65.52 69.41 219,867 +3.66(+5.56%)
Nov 08, 2016 65.93 66.01 64.97 65.75 148,399 -0.05(-0.07%)
Nov 07, 2016 67.61 67.66 65.52 65.80 190,222 -1.77(-2.61%)
Nov 04, 2016 68.34 72.23 65.10 67.57 316,453 -1.30(-1.89%)
Nov 03, 2016 71.07 71.14 68.03 68.87 207,338 -2.03(-2.87%)
Nov 02, 2016 70.94 72.15 70.16 70.91 127,618 -0.29(-0.40%)
Nov 01, 2016 72.97 72.97 70.86 71.19 146,103 -1.63(-2.24%)
Oct 31, 2016 72.51 73.40 71.18 72.82 144,183 +0.32(+0.44%)
Oct 28, 2016 71.78 72.86 71.78 72.51 75,723 +0.85(+1.19%)
Oct 27, 2016 72.12 72.17 71.05 71.65 57,733 -0.33(-0.45%)
Oct 26, 2016 72.36 72.87 71.25 71.98 142,004 -0.76(-1.04%)
Oct 25, 2016 73.36 73.89 72.53 72.74 57,160 -0.66(-0.90%)
Oct 24, 2016 73.21 74.83 72.47 73.40 49,369 +0.53(+0.72%)
Oct 21, 2016 71.95 72.91 71.05 72.87 58,845 +0.39(+0.54%)
Oct 20, 2016 72.38 73.05 72.05 72.48 70,641 -0.04(-0.05%)
Oct 19, 2016 72.95 73.27 72.33 72.52 90,891 -0.36(-0.50%)
Oct 18, 2016 73.88 74.04 72.82 72.88 97,349 -0.31(-0.42%)
Oct 17, 2016 72.70 73.31 72.23 73.19 71,331 +0.45(+0.62%)
Oct 14, 2016 73.76 73.76 72.52 72.74 79,686 -0.47(-0.64%)
Oct 13, 2016 73.12 73.99 72.72 73.21 101,767 -0.47(-0.64%)
Oct 12, 2016 74.27 74.74 73.27 73.68 175,829 -0.85(-1.15%)
Oct 11, 2016 75.64 75.92 74.00 74.53 142,090 -1.42(-1.87%)
Oct 10, 2016 75.09 76.64 75.09 75.95 132,304 +0.90(+1.20%)
Oct 07, 2016 76.22 76.22 74.95 75.05 161,311 -1.19(-1.56%)
Oct 06, 2016 75.19 76.27 74.82 76.24 116,232 +0.73(+0.97%)
Oct 05, 2016 75.65 75.95 75.05 75.51 223,977 +0.33(+0.43%)
Oct 04, 2016 75.06 75.58 74.62 75.18 133,371 -0.02(-0.03%)
Oct 03, 2016 74.49 75.24 73.56 75.20 141,429 +0.82(+1.10%)
Sep 30, 2016 74.12 75.06 72.53 74.39 245,368 +0.86(+1.17%)
Sep 29, 2016 73.36 73.99 72.43 73.52 179,083 -0.07(-0.09%)
Sep 28, 2016 67.98 74.80 67.22 73.59 765,805 +5.43(+7.97%)
Sep 27, 2016 66.49 69.52 65.53 68.16 216,254 +1.87(+2.82%)
Sep 26, 2016 67.16 68.06 66.11 66.29 108,864 -1.30(-1.93%)
Sep 23, 2016 66.70 68.05 66.49 67.59 94,560 +0.36(+0.53%)
Sep 22, 2016 66.20 67.31 66.19 67.24 117,402 +1.29(+1.95%)
Sep 21, 2016 65.25 66.02 64.83 65.95 86,127 +1.00(+1.54%)
Sep 20, 2016 64.27 65.61 63.96 64.96 89,376 +1.00(+1.56%)
Sep 19, 2016 63.82 64.35 63.52 63.96 69,197 +0.13(+0.21%)
Sep 16, 2016 64.38 64.43 62.72 63.82 165,757 -0.31(-0.48%)
Sep 15, 2016 63.60 64.19 63.30 64.13 58,809 +0.57(+0.89%)
Sep 14, 2016 63.67 63.99 63.36 63.56 39,480 +0.10(+0.15%)
Sep 13, 2016 64.28 64.83 63.34 63.47 85,031 -1.48(-2.28%)
Sep 12, 2016 63.76 64.95 63.64 64.95 100,145 +1.10(+1.73%)
Sep 09, 2016 65.62 65.66 63.84 63.84 85,738 -2.35(-3.55%)
Sep 08, 2016 67.07 67.07 65.98 66.19 77,442 -0.96(-1.43%)
Sep 07, 2016 66.79 67.16 66.63 67.15 127,145 +0.37(+0.56%)
Sep 06, 2016 67.21 67.34 66.24 66.78 79,201 -0.40(-0.60%)
Sep 02, 2016 67.35 67.18 67.18 67.18 142,057 +0.21(+0.32%)
Sep 01, 2016 67.47 67.47 66.08 66.97 108,858 -0.22(-0.33%)
Aug 31, 2016 66.84 67.50 66.24 67.19 112,850 +0.36(+0.55%)
Aug 30, 2016 66.55 67.04 66.49 66.83 57,282 +0.28(+0.42%)
Aug 29, 2016 65.91 66.88 65.64 66.55 55,755 +0.72(+1.09%)
Aug 26, 2016 66.72 66.88 65.51 65.83 74,927 -0.85(-1.28%)
Aug 25, 2016 65.97 66.85 65.53 66.68 93,948 +0.63(+0.96%)
Aug 24, 2016 65.93 66.45 64.84 66.05 58,622 -0.06(-0.09%)
Aug 23, 2016 65.76 66.20 65.68 66.11 85,354 +0.76(+1.16%)
Aug 22, 2016 65.09 65.69 64.78 65.35 53,309 +0.21(+0.32%)
Aug 19, 2016 65.20 66.05 64.66 65.14 94,193 -0.08(-0.12%)
Aug 18, 2016 64.26 65.24 64.24 65.22 86,416 +1.06(+1.66%)
Aug 17, 2016 63.96 64.85 63.77 64.15 96,445 -0.02(-0.03%)
Aug 16, 2016 63.72 64.27 63.51 64.17 80,494 +0.30(+0.47%)
Aug 15, 2016 63.32 63.93 63.32 63.87 74,409 +0.40(+0.63%)
Aug 12, 2016 63.10 63.54 62.89 63.47 85,341 +0.31(+0.49%)
Aug 11, 2016 63.30 63.33 62.88 63.16 61,335 +0.10(+0.15%)
Aug 10, 2016 62.72 63.34 62.15 63.07 103,593 +0.18(+0.29%)
Aug 09, 2016 62.43 63.08 62.01 62.88 105,688 +0.25(+0.40%)
Aug 08, 2016 62.36 62.73 62.00 62.63 88,443 +0.05(+0.08%)
Aug 05, 2016 61.98 62.84 60.37 62.59 126,927 +0.76(+1.23%)
Aug 04, 2016 61.68 61.93 61.45 61.83 87,355 -0.11(-0.17%)
Aug 03, 2016 61.61 61.99 61.07 61.93 56,882 +0.48(+0.78%)
Aug 02, 2016 61.73 61.89 61.11 61.45 66,874 -0.48(-0.77%)
Aug 01, 2016 61.12 62.00 61.00 61.93 112,450 +0.65(+1.06%)
Jul 29, 2016 60.98 61.40 60.21 61.28 106,022 +0.46(+0.76%)
Jul 28, 2016 60.71 61.11 60.25 60.82 49,755 -0.19(-0.31%)
Jul 27, 2016 59.47 61.03 59.32 61.01 83,498 +1.52(+2.55%)
Jul 26, 2016 59.80 59.90 58.56 59.50 106,638 -0.26(-0.43%)
Jul 25, 2016 60.66 60.66 59.25 59.76 86,336 -1.18(-1.94%)
Jul 22, 2016 60.21 61.21 60.00 60.94 62,895 +0.60(+1.00%)
Jul 21, 2016 60.82 61.19 59.88 60.33 55,040 -0.46(-0.76%)
Jul 20, 2016 60.16 61.31 59.68 60.79 73,309 +0.63(+1.05%)
Jul 19, 2016 60.11 60.62 59.84 60.16 67,826 +0.03(+0.05%)
Jul 18, 2016 60.56 60.89 59.89 60.13 58,292 -0.57(-0.93%)
Jul 15, 2016 60.73 61.17 60.15 60.70 87,300 +0.35(+0.59%)
Jul 14, 2016 61.44 61.71 59.77 60.34 104,854 -0.83(-1.36%)
Jul 13, 2016 61.27 61.47 60.38 61.18 124,479 +0.38(+0.63%)
Jul 12, 2016 59.54 61.37 59.47 60.79 101,398 +1.62(+2.74%)
Jul 11, 2016 59.51 59.51 58.41 59.17 85,366 -0.27(-0.45%)
Jul 08, 2016 58.01 59.47 57.86 59.44 87,104 +2.01(+3.49%)
Jul 07, 2016 57.09 57.50 56.68 57.43 55,133 -0.35(-0.60%)
Jul 05, 2016 58.56 59.24 57.25 57.78 73,083 -0.93(-1.59%)
Jul 01, 2016 57.12 58.71 58.71 58.71 104,849 +1.48(+2.58%)
Jun 30, 2016 56.25 57.31 55.30 57.23 151,634 +1.28(+2.28%)
Jun 29, 2016 55.82 56.16 55.64 55.96 92,129 +0.97(+1.76%)
Jun 28, 2016 56.06 56.58 54.74 54.99 115,634 -0.62(-1.12%)
Jun 27, 2016 56.30 56.32 55.28 55.61 131,949 -1.16(-2.05%)
Jun 24, 2016 56.13 57.48 56.05 56.77 224,515 -1.53(-2.62%)
Jun 23, 2016 57.58 58.56 57.52 58.30 58,076 +1.41(+2.48%)
Jun 22, 2016 57.18 57.75 56.44 56.89 77,761 -0.04(-0.07%)
Jun 21, 2016 57.28 57.41 56.54 56.93 78,759 -0.34(-0.59%)
Jun 20, 2016 57.25 58.20 57.08 57.26 92,086 +0.83(+1.46%)
Jun 17, 2016 57.77 57.77 56.34 56.44 172,463 -1.16(-2.02%)
Jun 16, 2016 57.27 58.02 56.62 57.60 84,565 -0.25(-0.43%)
Jun 15, 2016 59.24 59.57 57.72 57.85 92,789 -1.15(-1.95%)
Jun 14, 2016 58.50 59.16 57.74 59.00 58,325 +0.45(+0.77%)
Jun 13, 2016 58.76 59.51 58.34 58.55 103,262 -0.39(-0.67%)
Jun 10, 2016 59.61 60.02 58.78 58.94 77,246 -1.11(-1.85%)
Jun 09, 2016 59.86 60.21 59.71 60.05 89,027 -0.07(-0.11%)
Jun 08, 2016 59.46 60.30 59.10 60.12 92,179 +0.78(+1.31%)
Jun 07, 2016 58.39 59.76 58.20 59.34 95,028 +0.87(+1.49%)
Jun 06, 2016 57.14 58.53 57.09 58.47 98,241 +1.30(+2.27%)
Jun 03, 2016 57.37 57.41 56.58 57.17 61,863 -0.27(-0.47%)
Jun 02, 2016 56.86 57.47 56.39 57.44 104,629 +0.43(+0.76%)
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.