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

Balchem Cp (NQ: BCPC )

156.43 +1.41 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 77.89 77.89 77.89 0 +0.48(+0.62%)
Dec 28, 2017 76.73 77.55 76.18 77.40 162,135 +0.69(+0.89%)
Dec 27, 2017 77.05 77.89 76.45 76.72 78,743 -0.32(-0.41%)
Dec 26, 2017 78.08 78.32 77.04 77.04 81,890 -0.94(-1.20%)
Dec 22, 2017 78.33 79.09 77.68 77.97 80,251 -0.50(-0.64%)
Dec 21, 2017 78.87 80.89 78.01 78.47 89,392 -0.12(-0.16%)
Dec 20, 2017 79.37 79.79 78.21 78.60 105,354 -0.24(-0.30%)
Dec 19, 2017 80.73 80.73 78.62 78.84 118,215 -1.90(-2.36%)
Dec 18, 2017 81.21 82.84 80.49 80.74 88,115 +0.12(+0.14%)
Dec 15, 2017 78.09 81.04 78.08 80.63 508,028 +2.82(+3.62%)
Dec 14, 2017 79.55 81.03 76.97 77.81 73,590 -1.59(-2.00%)
Dec 13, 2017 78.88 80.12 78.69 79.40 113,349 +0.53(+0.67%)
Dec 12, 2017 78.37 80.61 78.37 78.87 144,725 +0.22(+0.28%)
Dec 11, 2017 79.50 81.06 78.38 78.65 71,667 -0.77(-0.97%)
Dec 08, 2017 81.54 81.54 78.69 79.42 99,820 -1.85(-2.27%)
Dec 07, 2017 81.44 83.12 80.75 81.26 85,297 -0.19(-0.24%)
Dec 06, 2017 81.17 82.43 80.75 81.45 55,597 +0.00(+0.00%)
Dec 05, 2017 82.99 83.39 81.40 81.45 89,593 -1.41(-1.71%)
Dec 04, 2017 84.44 84.44 82.84 82.87 76,303 -0.60(-0.71%)
Dec 01, 2017 84.04 84.04 82.80 83.46 80,433 -0.43(-0.52%)
Nov 30, 2017 84.70 84.70 82.68 83.89 79,396 -0.42(-0.50%)
Nov 29, 2017 83.79 85.05 83.39 84.32 65,537 +0.58(+0.69%)
Nov 28, 2017 82.75 83.88 82.35 83.74 78,403 +1.15(+1.40%)
Nov 27, 2017 83.23 83.83 82.59 82.59 48,938 -0.69(-0.83%)
Nov 24, 2017 83.10 83.37 81.93 83.28 27,242 +0.54(+0.65%)
Nov 22, 2017 83.23 84.55 80.77 82.74 60,802 -0.62(-0.74%)
Nov 21, 2017 81.71 83.99 81.36 83.36 130,192 +1.79(+2.19%)
Nov 20, 2017 80.24 81.65 79.78 81.57 122,511 +1.34(+1.67%)
Nov 17, 2017 79.97 80.86 79.61 80.23 88,783 +0.12(+0.16%)
Nov 16, 2017 79.66 81.13 77.58 80.11 89,116 +0.87(+1.09%)
Nov 15, 2017 79.46 80.13 78.83 79.24 83,751 -0.77(-0.96%)
Nov 14, 2017 79.66 80.55 79.60 80.01 69,848 -0.05(-0.06%)
Nov 13, 2017 79.21 80.38 78.80 80.06 64,444 +0.44(+0.56%)
Nov 10, 2017 79.77 80.42 79.27 79.62 82,641 -0.38(-0.48%)
Nov 09, 2017 80.33 80.93 79.50 80.00 80,064 -1.01(-1.25%)
Nov 08, 2017 80.59 81.68 79.93 81.01 85,396 -0.11(-0.13%)
Nov 07, 2017 81.09 81.61 78.97 81.12 124,825 +0.90(+1.13%)
Nov 06, 2017 80.22 81.30 79.68 80.21 68,332 +0.19(+0.24%)
Nov 03, 2017 80.18 80.76 79.48 80.02 63,872 +0.03(+0.04%)
Nov 02, 2017 79.55 80.56 78.90 79.99 55,510 +0.43(+0.54%)
Nov 01, 2017 81.62 81.62 79.14 79.56 91,823 -1.47(-1.82%)
Oct 31, 2017 79.16 81.65 78.68 81.03 102,506 +2.18(+2.77%)
Oct 30, 2017 80.64 80.64 78.44 78.85 64,119 -1.97(-2.44%)
Oct 27, 2017 80.60 81.02 79.27 80.82 75,264 +0.28(+0.35%)
Oct 26, 2017 81.04 81.16 79.62 80.54 45,846 +0.01(+0.01%)
Oct 25, 2017 80.28 80.88 79.53 80.53 45,987 +0.13(+0.17%)
Oct 24, 2017 80.41 81.30 80.30 80.40 63,657 +0.15(+0.19%)
Oct 23, 2017 80.78 80.78 79.08 80.24 53,505 -0.35(-0.43%)
Oct 20, 2017 79.98 81.08 79.75 80.59 83,820 +1.18(+1.49%)
Oct 19, 2017 78.84 79.82 78.66 79.41 63,538 +0.33(+0.41%)
Oct 18, 2017 78.86 79.62 76.66 79.08 51,674 +0.30(+0.38%)
Oct 17, 2017 79.13 79.34 78.43 78.78 48,390 -0.33(-0.41%)
Oct 16, 2017 79.58 80.36 78.78 79.11 84,622 -0.09(-0.11%)
Oct 13, 2017 78.72 79.48 78.03 79.19 79,832 +0.54(+0.68%)
Oct 12, 2017 78.39 79.20 78.39 78.66 107,157 +0.13(+0.17%)
Oct 11, 2017 78.64 78.94 78.29 78.52 71,945 -0.05(-0.06%)
Oct 10, 2017 79.24 79.24 77.48 78.57 70,091 -0.27(-0.34%)
Oct 09, 2017 78.97 78.97 78.27 78.84 52,665 +0.16(+0.21%)
Oct 06, 2017 78.80 79.11 78.42 78.67 59,596 -0.12(-0.15%)
Oct 05, 2017 78.95 79.07 77.18 78.79 89,755 +0.15(+0.20%)
Oct 04, 2017 79.68 80.20 78.34 78.64 68,175 -0.91(-1.15%)
Oct 03, 2017 79.58 79.79 78.87 79.55 123,156 -0.04(-0.05%)
Oct 02, 2017 78.38 79.60 78.06 79.59 153,610 +1.44(+1.85%)
Sep 29, 2017 78.50 78.70 77.92 78.15 128,266 -0.60(-0.76%)
Sep 28, 2017 78.67 78.86 77.96 78.74 111,893 +0.05(+0.06%)
Sep 27, 2017 77.86 79.12 76.77 78.69 141,628 +1.29(+1.66%)
Sep 26, 2017 77.46 77.65 74.77 77.41 72,018 +0.32(+0.41%)
Sep 25, 2017 77.21 77.29 76.26 77.09 107,418 +0.07(+0.09%)
Sep 22, 2017 76.23 77.29 76.23 77.02 116,126 +0.77(+1.01%)
Sep 21, 2017 76.14 76.76 75.86 76.25 100,468 -0.01(-0.01%)
Sep 20, 2017 75.03 76.59 74.74 76.26 88,705 +0.96(+1.28%)
Sep 19, 2017 74.63 75.38 74.43 75.30 109,837 +0.65(+0.88%)
Sep 18, 2017 73.87 74.72 72.82 74.65 95,337 +0.95(+1.29%)
Sep 15, 2017 73.63 74.02 71.97 73.70 245,793 +0.25(+0.34%)
Sep 14, 2017 72.93 73.54 72.50 73.45 95,095 +0.27(+0.37%)
Sep 13, 2017 73.04 73.45 72.66 73.18 71,359 +0.29(+0.40%)
Sep 12, 2017 72.80 73.14 72.12 72.89 72,797 +0.24(+0.33%)
Sep 11, 2017 72.39 72.78 71.97 72.65 57,513 +0.71(+0.99%)
Sep 08, 2017 71.81 72.57 71.31 71.94 121,256 +0.06(+0.08%)
Sep 07, 2017 72.45 72.45 71.66 71.88 68,444 -0.31(-0.43%)
Sep 06, 2017 72.45 72.62 71.35 72.19 77,123 -0.07(-0.09%)
Sep 05, 2017 72.78 73.32 72.78 72.25 54,189 -0.49(-0.67%)
Sep 01, 2017 72.13 72.95 71.23 72.74 54,316 +0.68(+0.95%)
Aug 31, 2017 71.77 72.63 71.76 72.06 69,990 +0.50(+0.70%)
Aug 30, 2017 71.68 71.93 71.29 71.56 48,285 -0.21(-0.29%)
Aug 29, 2017 71.64 72.07 71.07 71.77 69,360 -0.12(-0.16%)
Aug 28, 2017 71.75 71.96 71.46 71.89 103,260 +0.25(+0.35%)
Aug 25, 2017 71.67 71.97 70.18 71.64 131,524 +0.16(+0.23%)
Aug 24, 2017 71.17 71.54 70.50 71.47 70,378 +0.76(+1.07%)
Aug 23, 2017 70.91 71.08 70.43 70.72 53,271 -0.60(-0.84%)
Aug 22, 2017 70.55 71.54 70.55 71.31 56,229 +0.98(+1.39%)
Aug 21, 2017 70.50 70.69 70.10 70.33 45,753 -0.19(-0.27%)
Aug 18, 2017 69.93 70.70 69.63 70.52 207,993 +0.23(+0.33%)
Aug 17, 2017 71.42 72.81 70.26 70.29 110,258 -1.49(-2.08%)
Aug 16, 2017 71.73 72.33 71.30 71.78 80,726 +0.02(+0.03%)
Aug 15, 2017 72.91 72.91 71.22 71.76 75,946 -1.12(-1.53%)
Aug 14, 2017 72.10 72.96 71.26 72.88 84,050 +1.28(+1.79%)
Aug 11, 2017 72.08 72.47 71.54 71.60 64,300 -0.53(-0.73%)
Aug 10, 2017 70.86 72.45 70.74 72.13 93,482 +0.97(+1.36%)
Aug 09, 2017 70.49 71.46 69.48 71.16 106,235 +0.26(+0.37%)
Aug 08, 2017 72.01 72.30 70.52 70.90 97,213 -1.22(-1.69%)
Aug 07, 2017 74.79 74.98 69.41 72.12 289,131 -2.86(-3.82%)
Aug 04, 2017 74.06 73.63 74.98 142,562 +0.92(+1.25%)
Aug 03, 2017 74.19 74.47 73.06 74.06 80,027 +0.19(+0.26%)
Aug 02, 2017 75.24 75.56 73.46 73.87 74,971 -1.43(-1.90%)
Aug 01, 2017 74.80 75.39 74.61 75.30 102,997 +0.70(+0.94%)
Jul 31, 2017 75.13 75.13 74.44 74.60 87,376 -0.42(-0.56%)
Jul 28, 2017 74.34 75.04 74.06 75.02 58,962 +0.51(+0.68%)
Jul 27, 2017 75.19 75.57 74.07 74.51 67,385 -0.19(-0.26%)
Jul 26, 2017 76.69 76.69 74.56 74.70 73,415 -1.89(-2.47%)
Jul 25, 2017 75.42 76.90 75.30 76.60 109,681 +1.54(+2.05%)
Jul 24, 2017 74.84 75.38 74.07 75.06 57,657 +0.03(+0.04%)
Jul 21, 2017 75.47 76.16 74.99 75.03 80,042 -0.11(-0.14%)
Jul 20, 2017 75.62 74.76 75.14 105,088 +0.04(+0.05%)
Jul 19, 2017 75.25 75.57 74.69 75.10 77,614 -0.16(-0.22%)
Jul 18, 2017 76.20 76.20 74.92 75.26 73,357 -1.17(-1.53%)
Jul 17, 2017 75.63 76.86 75.63 76.43 78,377 +0.82(+1.08%)
Jul 14, 2017 75.14 75.94 74.91 75.62 70,910 +0.39(+0.52%)
Jul 13, 2017 75.19 75.29 73.75 75.22 80,766 -0.17(-0.23%)
Jul 12, 2017 74.91 75.69 74.58 75.40 56,632 +1.00(+1.34%)
Jul 11, 2017 73.62 74.58 73.58 74.40 104,608 +1.07(+1.46%)
Jul 10, 2017 74.38 74.38 73.12 73.33 71,869 -1.10(-1.47%)
Jul 07, 2017 73.86 74.60 73.30 74.43 87,985 +0.99(+1.35%)
Jul 06, 2017 74.01 74.40 73.05 73.44 77,486 -1.23(-1.65%)
Jul 05, 2017 75.18 75.18 74.09 74.67 54,758 -0.54(-0.72%)
Jul 03, 2017 75.09 75.68 73.45 75.20 67,512 +0.50(+0.67%)
Jun 30, 2017 74.76 75.31 74.44 74.70 102,938 +0.23(+0.31%)
Jun 29, 2017 74.25 74.64 73.37 74.47 101,626 +0.31(+0.41%)
Jun 28, 2017 74.31 74.86 74.10 74.17 136,827 +0.14(+0.19%)
Jun 27, 2017 74.21 75.02 74.00 74.02 67,794 -0.31(-0.41%)
Jun 26, 2017 75.61 76.51 74.25 74.33 182,285 -1.13(-1.50%)
Jun 23, 2017 75.26 76.06 75.20 75.46 153,167 +0.24(+0.32%)
Jun 22, 2017 75.18 75.53 74.60 75.22 56,044 +0.07(+0.09%)
Jun 21, 2017 76.18 76.39 74.76 75.16 74,896 -0.78(-1.03%)
Jun 20, 2017 77.05 77.74 75.84 75.94 84,876 -1.37(-1.77%)
Jun 19, 2017 77.51 78.16 77.14 77.30 62,468 +0.07(+0.09%)
Jun 16, 2017 77.83 78.14 76.51 77.23 180,546 -1.10(-1.40%)
Jun 15, 2017 78.11 78.45 77.81 78.33 53,293 -0.65(-0.83%)
Jun 14, 2017 79.70 80.30 78.58 78.98 91,767 -0.71(-0.89%)
Jun 13, 2017 80.51 80.65 78.99 79.69 85,528 -0.84(-1.04%)
Jun 12, 2017 80.49 82.20 80.12 80.53 109,371 +0.13(+0.17%)
Jun 09, 2017 78.66 80.84 78.25 80.40 135,735 +1.84(+2.34%)
Jun 08, 2017 77.70 78.94 77.28 78.56 88,419 +0.76(+0.98%)
Jun 07, 2017 78.95 79.42 77.72 77.80 66,519 -1.01(-1.28%)
Jun 06, 2017 78.06 79.33 77.67 78.81 76,613 +0.54(+0.69%)
Jun 05, 2017 79.62 79.62 78.11 78.27 51,494 -1.40(-1.76%)
Jun 02, 2017 76.89 81.14 76.89 79.67 119,632 +2.79(+3.63%)
Jun 01, 2017 75.67 76.90 75.66 76.89 125,699 +1.21(+1.60%)
May 31, 2017 76.29 76.60 74.94 75.68 73,543 -0.50(-0.66%)
May 30, 2017 76.81 77.36 75.70 76.18 61,715 -0.71(-0.93%)
May 26, 2017 76.52 77.13 76.20 76.89 66,823 +0.27(+0.35%)
May 25, 2017 76.46 77.71 75.83 76.62 91,889 +0.23(+0.30%)
May 24, 2017 76.55 76.81 75.83 76.39 113,160 -0.08(-0.10%)
May 23, 2017 76.65 76.82 76.04 76.46 73,418 +0.05(+0.06%)
May 22, 2017 76.15 76.79 75.94 76.42 54,733 +0.43(+0.57%)
May 19, 2017 75.34 76.40 75.34 75.98 104,388 +0.53(+0.71%)
May 18, 2017 75.59 76.67 75.32 75.45 79,530 -0.53(-0.70%)
May 17, 2017 75.33 76.52 75.09 75.98 174,902 -0.47(-0.62%)
May 16, 2017 76.52 78.05 76.17 76.45 110,000 -0.10(-0.13%)
May 15, 2017 76.58 77.29 76.05 76.55 72,000 -0.13(-0.18%)
May 12, 2017 77.53 78.04 76.45 76.68 90,193 -1.21(-1.56%)
May 11, 2017 77.69 78.17 76.71 77.90 93,548 +0.14(+0.19%)
May 10, 2017 79.30 79.36 77.11 77.75 111,047 -1.37(-1.74%)
May 09, 2017 75.64 80.36 75.64 79.13 189,283 +1.65(+2.13%)
May 08, 2017 77.79 78.12 76.89 77.47 82,455 -0.31(-0.40%)
May 05, 2017 77.94 78.14 77.16 77.78 73,862 -0.03(-0.04%)
May 04, 2017 76.69 77.83 76.69 77.81 75,429 +0.90(+1.18%)
May 03, 2017 76.92 77.22 76.09 76.91 70,214 -0.62(-0.81%)
May 02, 2017 79.07 79.10 76.88 77.53 104,938 -1.48(-1.87%)
May 01, 2017 78.05 79.27 78.05 79.01 103,900 +0.99(+1.27%)
Apr 28, 2017 78.99 79.04 77.24 78.02 82,190 -0.74(-0.94%)
Apr 27, 2017 78.76 78.95 78.03 78.76 73,330 +0.12(+0.15%)
Apr 26, 2017 77.92 79.09 77.57 78.65 109,649 +0.64(+0.83%)
Apr 25, 2017 76.90 79.05 76.90 78.00 107,181 +1.70(+2.23%)
Apr 24, 2017 75.96 77.30 75.86 76.30 84,213 +1.02(+1.35%)
Apr 21, 2017 75.06 75.60 74.73 75.28 101,545 +0.36(+0.47%)
Apr 20, 2017 74.59 75.05 74.24 74.93 81,080 +0.74(+1.00%)
Apr 19, 2017 74.31 75.08 73.92 74.19 57,474 +0.27(+0.36%)
Apr 18, 2017 73.33 74.25 73.18 73.92 73,578 +0.12(+0.16%)
Apr 17, 2017 72.82 73.94 72.31 73.80 62,497 +1.13(+1.56%)
Apr 13, 2017 73.71 74.17 72.64 72.67 77,309 -1.29(-1.74%)
Apr 12, 2017 74.85 74.93 73.72 73.95 76,532 -1.06(-1.41%)
Apr 11, 2017 74.65 75.23 74.53 75.01 105,980 -0.08(-0.10%)
Apr 10, 2017 74.71 75.77 74.45 75.09 89,959 +0.12(+0.17%)
Apr 07, 2017 75.22 76.16 74.75 74.96 144,530 -0.76(-1.00%)
Apr 06, 2017 75.30 76.35 74.74 75.72 93,475 +0.48(+0.64%)
Apr 05, 2017 77.79 77.92 74.96 75.24 119,938 -2.17(-2.81%)
Apr 04, 2017 76.68 77.80 76.25 77.42 138,306 +0.55(+0.71%)
Apr 03, 2017 79.29 80.19 76.75 76.87 168,154 -2.36(-2.98%)
Mar 31, 2017 79.36 80.41 78.49 79.23 152,050 -0.25(-0.31%)
Mar 30, 2017 78.73 80.61 77.37 79.48 128,051 +0.95(+1.21%)
Mar 29, 2017 78.37 78.94 78.11 78.53 76,545 -0.11(-0.13%)
Mar 28, 2017 77.68 78.69 77.08 78.64 108,783 +0.53(+0.68%)
Mar 27, 2017 76.98 78.75 76.13 78.11 91,854 +0.24(+0.31%)
Mar 24, 2017 78.98 78.98 77.41 77.87 102,048 -1.05(-1.33%)
Mar 23, 2017 78.55 79.91 78.47 78.92 149,613 +0.12(+0.15%)
Mar 22, 2017 78.39 79.03 78.17 78.80 112,308 +0.13(+0.17%)
Mar 21, 2017 81.23 81.23 78.65 78.67 95,408 -2.20(-2.72%)
Mar 20, 2017 82.29 82.56 80.81 80.87 86,894 -1.62(-1.97%)
Mar 17, 2017 80.88 82.81 80.72 82.49 422,943 +1.00(+1.23%)
Mar 16, 2017 82.55 82.56 81.03 81.49 135,871 -0.66(-0.81%)
Mar 15, 2017 80.31 82.57 79.60 82.15 241,012 +2.09(+2.61%)
Mar 14, 2017 79.79 80.58 79.04 80.07 104,413 -0.02(-0.02%)
Mar 13, 2017 81.00 81.02 80.03 80.09 204,449 -0.91(-1.13%)
Mar 10, 2017 82.28 82.34 80.81 81.00 101,573 -0.60(-0.73%)
Mar 09, 2017 81.95 82.29 81.15 81.60 115,260 -0.38(-0.47%)
Mar 08, 2017 82.48 84.04 81.90 81.98 103,343 -0.81(-0.98%)
Mar 07, 2017 82.30 83.46 82.10 82.79 87,158 +0.25(+0.30%)
Mar 06, 2017 82.89 83.36 82.05 82.54 109,198 -0.81(-0.97%)
Mar 03, 2017 84.64 84.75 83.24 83.35 123,277 -1.38(-1.63%)
Mar 02, 2017 86.02 86.02 84.41 84.73 131,673 -1.05(-1.22%)
Mar 01, 2017 84.70 86.04 84.21 85.78 189,932 +1.98(+2.36%)
Feb 28, 2017 82.79 85.91 81.48 83.80 277,105 +2.26(+2.77%)
Feb 27, 2017 80.97 82.12 80.97 81.54 184,164 +0.56(+0.69%)
Feb 24, 2017 81.13 81.70 80.09 80.98 94,998 -0.23(-0.28%)
Feb 23, 2017 81.16 81.49 79.69 81.21 112,998 +0.12(+0.15%)
Feb 22, 2017 81.72 82.19 80.62 81.09 88,468 -1.01(-1.23%)
Feb 21, 2017 81.12 82.31 80.16 82.10 144,007 +1.47(+1.82%)
Feb 17, 2017 80.63 80.63 80.63 0 -0.15(-0.19%)
Feb 16, 2017 82.53 82.53 80.71 80.78 137,783 -1.45(-1.77%)
Feb 15, 2017 80.97 82.42 80.08 82.23 96,582 +1.78(+2.21%)
Feb 14, 2017 81.95 81.95 79.96 80.45 138,002 -2.05(-2.48%)
Feb 13, 2017 82.92 83.55 82.03 82.50 101,282 -0.18(-0.22%)
Feb 10, 2017 82.00 82.87 81.12 82.68 72,743 +0.97(+1.19%)
Feb 09, 2017 79.72 81.96 79.72 81.71 69,746 +2.04(+2.56%)
Feb 08, 2017 79.40 80.06 78.46 79.67 71,771 +0.06(+0.07%)
Feb 07, 2017 81.15 81.15 79.00 79.62 83,713 -1.36(-1.69%)
Feb 06, 2017 81.13 81.16 80.26 80.98 55,896 -0.39(-0.48%)
Feb 03, 2017 80.91 81.47 80.30 81.38 88,971 +1.11(+1.38%)
Feb 02, 2017 83.16 83.60 80.09 80.27 128,117 -3.04(-3.65%)
Feb 01, 2017 82.51 83.63 82.34 83.31 131,372 +1.37(+1.67%)
Jan 31, 2017 81.79 82.22 80.82 81.94 172,595 +0.12(+0.14%)
Jan 30, 2017 81.88 82.22 80.21 81.83 139,213 -0.28(-0.34%)
Jan 27, 2017 81.25 82.29 80.67 82.11 86,069 +0.91(+1.12%)
Jan 26, 2017 82.19 82.48 80.74 81.19 60,061 -1.12(-1.35%)
Jan 25, 2017 81.70 82.58 80.82 82.31 88,527 +1.12(+1.39%)
Jan 24, 2017 79.23 81.43 79.14 81.18 84,886 +2.05(+2.59%)
Jan 23, 2017 77.38 79.42 77.38 79.14 69,339 +1.24(+1.59%)
Jan 20, 2017 78.33 79.14 77.49 77.90 138,137 -0.48(-0.61%)
Jan 19, 2017 79.10 79.25 77.92 78.38 98,129 -0.55(-0.69%)
Jan 18, 2017 78.96 79.66 78.13 78.92 67,922 +0.11(+0.13%)
Jan 17, 2017 79.86 79.86 78.82 78.82 155,164 -1.55(-1.93%)
Jan 13, 2017 80.37 80.37 80.37 0 +0.25(+0.31%)
Jan 12, 2017 80.04 80.55 78.99 80.12 82,401 -0.42(-0.53%)
Jan 11, 2017 79.56 80.68 79.46 80.54 89,042 +1.05(+1.32%)
Jan 10, 2017 79.52 80.19 77.55 79.49 84,255 -0.31(-0.39%)
Jan 09, 2017 79.17 80.18 78.83 79.80 175,696 +0.01(+0.01%)
Jan 06, 2017 80.98 80.98 79.02 79.79 112,159 -0.95(-1.18%)
Jan 05, 2017 81.29 81.58 80.31 80.74 85,022 -0.76(-0.93%)
Jan 04, 2017 80.26 81.90 78.23 81.50 157,596 +1.46(+1.83%)
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.