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

Big Lots (NY: BIG )

3.470 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2019 31.23 31.35 30.67 31.07 1,199,709 -0.31(-0.99%)
Apr 29, 2019 31.95 31.95 31.24 31.38 1,111,912 -0.46(-1.44%)
Apr 26, 2019 31.89 32.10 31.70 31.84 713,468 -0.49(-1.53%)
Apr 25, 2019 32.48 32.84 32.33 32.33 922,122 -0.31(-0.95%)
Apr 24, 2019 31.97 32.88 31.66 32.64 1,238,054 +0.98(+3.09%)
Apr 23, 2019 31.55 31.85 31.34 31.66 1,452,586 +0.12(+0.37%)
Apr 22, 2019 32.60 32.66 31.33 31.54 1,361,694 -1.12(-3.43%)
Apr 18, 2019 32.30 32.69 32.11 32.66 613,833 +0.34(+1.06%)
Apr 17, 2019 32.59 32.92 32.12 32.32 916,906 -0.08(-0.23%)
Apr 16, 2019 32.97 33.02 32.15 32.40 1,555,926 -0.48(-1.47%)
Apr 15, 2019 31.94 32.97 31.86 32.88 1,294,207 +0.91(+2.85%)
Apr 12, 2019 32.99 33.05 31.95 31.97 1,440,571 -0.89(-2.70%)
Apr 11, 2019 32.59 32.96 32.53 32.86 1,406,250 +0.31(+0.95%)
Apr 10, 2019 32.27 32.59 31.99 32.55 923,176 +0.28(+0.85%)
Apr 09, 2019 32.45 32.60 31.98 32.27 1,696,515 -0.37(-1.13%)
Apr 08, 2019 32.22 32.76 32.19 32.64 1,297,073 +0.56(+1.75%)
Apr 05, 2019 31.92 32.31 31.89 32.08 1,162,241 +0.08(+0.26%)
Apr 04, 2019 31.80 32.17 31.54 32.00 1,443,398 +0.09(+0.29%)
Apr 03, 2019 31.93 32.17 31.80 31.90 1,078,805 +0.07(+0.21%)
Apr 02, 2019 32.13 32.40 31.61 31.84 1,347,877 -0.44(-1.37%)
Apr 01, 2019 31.95 32.35 31.72 32.28 1,323,475 +0.49(+1.55%)
Mar 29, 2019 31.49 31.90 31.41 31.79 1,465,450 +0.34(+1.09%)
Mar 28, 2019 31.64 32.02 31.22 31.44 1,779,911 -0.08(-0.27%)
Mar 27, 2019 30.83 31.63 30.51 31.53 1,592,925 +0.85(+2.78%)
Mar 26, 2019 30.19 30.74 30.14 30.67 1,191,662 +0.65(+2.17%)
Mar 25, 2019 29.29 30.22 29.05 30.02 1,141,858 +0.72(+2.45%)
Mar 22, 2019 29.35 29.54 28.94 29.30 1,115,713 -0.17(-0.57%)
Mar 21, 2019 28.58 29.47 28.43 29.47 1,287,558 +0.89(+3.10%)
Mar 20, 2019 29.01 29.41 28.48 28.58 1,540,485 -0.34(-1.17%)
Mar 19, 2019 28.56 29.03 28.48 28.92 1,333,221 +0.38(+1.34%)
Mar 18, 2019 29.17 29.46 28.50 28.54 2,060,234 -0.64(-2.19%)
Mar 15, 2019 29.30 29.70 29.07 29.18 11,208,819 -0.12(-0.40%)
Mar 14, 2019 29.32 29.56 29.10 29.30 1,631,375 -0.10(-0.34%)
Mar 13, 2019 29.48 29.76 29.19 29.40 2,356,938 -0.07(-0.23%)
Mar 12, 2019 30.30 30.92 29.36 29.46 2,839,936 -0.70(-2.34%)
Mar 11, 2019 30.53 30.82 29.06 30.17 4,713,979 +0.18(+0.61%)
Mar 08, 2019 28.66 30.91 28.06 29.99 15,525,500 +3.60(+13.63%)
Mar 07, 2019 26.31 26.78 25.99 26.39 2,680,096 -0.05(-0.19%)
Mar 06, 2019 26.67 26.79 26.22 26.44 3,273,572 -0.09(-0.34%)
Mar 05, 2019 26.32 26.83 26.02 26.53 1,305,794 +0.42(+1.62%)
Mar 04, 2019 26.07 26.50 25.80 26.11 1,487,375 +0.04(+0.16%)
Mar 01, 2019 26.46 26.99 25.81 26.07 1,808,792 -0.07(-0.25%)
Feb 28, 2019 25.73 26.20 24.91 26.13 1,783,888 -0.03(-0.13%)
Feb 27, 2019 26.51 26.89 25.98 26.16 1,266,974 -0.38(-1.44%)
Feb 26, 2019 26.68 26.92 26.38 26.55 827,276 -0.02(-0.09%)
Feb 25, 2019 26.13 26.73 25.98 26.57 1,563,071 +0.65(+2.49%)
Feb 22, 2019 26.11 26.11 25.68 25.92 1,046,713 -0.12(-0.45%)
Feb 21, 2019 26.91 27.05 25.93 26.04 1,028,815 -0.98(-3.62%)
Feb 20, 2019 26.70 27.13 26.56 27.02 1,440,143 +0.21(+0.77%)
Feb 19, 2019 26.88 27.10 26.52 26.81 1,275,895 +0.07(+0.25%)
Feb 15, 2019 26.77 27.07 26.61 26.74 934,621 +0.09(+0.34%)
Feb 14, 2019 26.36 26.73 25.85 26.65 949,985 +0.18(+0.69%)
Feb 13, 2019 26.20 26.56 25.79 26.47 995,965 +0.33(+1.27%)
Feb 12, 2019 25.63 26.45 25.44 26.14 1,828,283 +0.71(+2.80%)
Feb 11, 2019 25.50 25.70 25.19 25.43 1,498,912 -0.17(-0.68%)
Feb 08, 2019 26.50 26.65 25.56 25.60 994,467 -1.09(-4.10%)
Feb 07, 2019 26.41 26.75 26.30 26.70 509,058 +0.19(+0.72%)
Feb 06, 2019 26.47 26.55 25.94 26.50 830,122 -0.02(-0.09%)
Feb 05, 2019 26.66 26.94 26.25 26.53 1,093,504 -0.01(-0.03%)
Feb 04, 2019 25.96 26.89 25.80 26.54 1,692,517 +0.58(+2.24%)
Feb 01, 2019 26.20 26.38 25.69 25.96 1,207,671 -0.18(-0.70%)
Jan 31, 2019 25.70 26.24 25.58 26.14 1,174,917 +0.35(+1.35%)
Jan 30, 2019 26.75 26.75 25.54 25.79 1,353,768 -0.78(-2.93%)
Jan 29, 2019 26.44 26.79 26.11 26.57 1,265,149 +0.16(+0.60%)
Jan 28, 2019 26.69 26.70 26.00 26.41 1,289,228 -0.52(-1.94%)
Jan 25, 2019 26.76 26.96 26.53 26.94 1,077,843 +0.44(+1.66%)
Jan 24, 2019 26.84 26.94 26.38 26.50 595,207 -0.31(-1.17%)
Jan 23, 2019 26.82 27.04 26.40 26.81 760,687 +0.08(+0.31%)
Jan 22, 2019 26.36 27.11 26.14 26.73 1,233,479 +0.31(+1.16%)
Jan 18, 2019 26.44 26.76 26.24 26.42 1,428,114 +0.26(+0.98%)
Jan 17, 2019 25.45 26.17 25.35 26.16 992,430 +0.58(+2.27%)
Jan 16, 2019 25.93 26.46 25.49 25.58 958,283 -0.41(-1.59%)
Jan 15, 2019 25.96 26.11 25.57 26.00 862,428 +0.01(+0.03%)
Jan 14, 2019 25.81 26.41 25.49 25.99 1,547,756 +0.01(+0.03%)
Jan 11, 2019 25.30 26.30 25.25 25.98 1,764,028 +0.66(+2.62%)
Jan 10, 2019 24.08 25.34 23.85 25.32 1,405,677 -0.08(-0.33%)
Jan 09, 2019 24.87 25.55 24.63 25.40 1,584,628 +0.68(+2.75%)
Jan 08, 2019 25.08 25.20 24.64 24.72 2,003,336 -0.25(-1.00%)
Jan 07, 2019 24.46 25.05 23.56 24.97 1,724,588 +0.03(+0.13%)
Jan 04, 2019 24.52 25.24 24.30 24.94 1,301,785 +0.80(+3.30%)
Jan 03, 2019 24.25 24.57 24.03 24.14 1,033,256 -0.27(-1.09%)
Jan 02, 2019 23.62 24.66 23.39 24.41 1,346,464 +0.44(+1.83%)
Dec 31, 2018 23.32 23.97 23.24 23.97 1,017,031 +0.72(+3.10%)
Dec 28, 2018 23.51 23.98 23.07 23.25 1,025,356 -0.31(-1.30%)
Dec 27, 2018 23.13 23.57 22.62 23.55 919,127 +0.06(+0.25%)
Dec 26, 2018 22.39 23.52 22.09 23.50 1,284,464 +1.33(+6.02%)
Dec 24, 2018 22.33 22.59 21.72 22.16 632,371 -0.26(-1.15%)
Dec 21, 2018 22.43 23.35 22.36 22.42 2,394,590 -0.04(-0.18%)
Dec 20, 2018 23.53 23.58 22.33 22.46 1,944,274 -1.34(-5.64%)
Dec 19, 2018 24.05 24.74 23.56 23.80 1,724,137 -0.27(-1.10%)
Dec 18, 2018 24.38 24.51 23.85 24.07 2,512,245 +0.38(+1.61%)
Dec 17, 2018 23.40 24.23 23.14 23.69 2,064,353 +0.07(+0.28%)
Dec 14, 2018 24.28 24.61 23.45 23.62 2,093,184 -0.99(-4.04%)
Dec 13, 2018 24.45 24.86 24.32 24.61 2,083,971 +0.14(+0.58%)
Dec 12, 2018 24.88 25.02 24.44 24.47 2,696,703 -0.09(-0.37%)
Dec 11, 2018 24.52 25.22 24.32 24.56 3,440,765 +0.25(+1.01%)
Dec 10, 2018 25.11 25.34 23.85 24.32 5,160,418 -1.12(-4.39%)
Dec 07, 2018 26.25 27.93 24.88 25.43 16,912,068 -7.63(-23.08%)
Dec 06, 2018 34.30 35.04 33.03 33.06 3,310,715 -1.32(-3.84%)
Dec 04, 2018 35.87 36.05 33.84 34.38 1,661,771 -1.83(-5.05%)
Dec 03, 2018 36.21 36.76 35.75 36.21 889,717 +0.48(+1.33%)
Nov 30, 2018 36.24 36.59 35.49 35.74 1,097,081 -0.85(-2.33%)
Nov 29, 2018 35.71 36.72 35.52 36.59 903,800 +0.67(+1.87%)
Nov 28, 2018 35.60 36.35 35.03 35.92 1,032,826 +0.28(+0.78%)
Nov 27, 2018 35.15 35.85 35.10 35.64 1,182,822 +0.28(+0.79%)
Nov 26, 2018 34.30 35.48 34.16 35.36 1,411,162 +1.30(+3.81%)
Nov 23, 2018 33.67 34.76 33.47 34.07 753,976 +0.43(+1.27%)
Nov 21, 2018 33.64 33.64 33.64 0 +0.18(+0.54%)
Nov 20, 2018 34.52 34.52 33.01 33.46 1,805,339 -1.88(-5.32%)
Nov 19, 2018 35.24 36.49 34.74 35.34 1,605,383 +1.26(+3.71%)
Nov 16, 2018 34.09 34.30 33.53 34.07 965,690 -0.45(-1.31%)
Nov 15, 2018 34.57 34.72 33.52 34.52 1,222,317 -0.38(-1.08%)
Nov 14, 2018 36.35 36.67 34.79 34.90 1,060,355 -1.20(-3.32%)
Nov 13, 2018 35.80 36.21 35.57 36.10 787,776 +0.47(+1.31%)
Nov 12, 2018 35.07 35.87 35.07 35.63 715,077 +0.50(+1.42%)
Nov 09, 2018 36.58 36.92 35.06 35.13 1,207,752 -1.71(-4.63%)
Nov 08, 2018 35.79 37.03 35.33 36.84 1,271,151 +0.92(+2.56%)
Nov 07, 2018 35.20 36.02 35.02 35.92 964,841 +1.00(+2.87%)
Nov 06, 2018 35.14 35.41 34.56 34.92 1,033,299 -0.53(-1.48%)
Nov 05, 2018 35.31 35.51 34.57 35.44 1,234,790 +0.39(+1.12%)
Nov 02, 2018 35.46 35.69 34.14 35.05 1,014,443 -0.18(-0.51%)
Nov 01, 2018 34.05 35.28 33.95 35.23 1,067,675 +1.16(+3.42%)
Oct 31, 2018 35.69 35.98 34.04 34.07 1,631,377 -1.42(-4.00%)
Oct 30, 2018 33.88 35.57 33.84 35.48 1,557,875 +1.54(+4.54%)
Oct 29, 2018 33.55 34.70 33.48 33.94 1,147,545 +0.59(+1.77%)
Oct 26, 2018 34.02 34.16 33.16 33.35 1,090,377 -0.94(-2.73%)
Oct 25, 2018 33.88 34.57 33.69 34.29 815,335 +0.53(+1.58%)
Oct 24, 2018 33.96 34.66 33.73 33.75 1,003,475 -0.25(-0.72%)
Oct 23, 2018 33.38 34.31 33.38 34.00 1,140,534 +0.19(+0.56%)
Oct 22, 2018 32.57 33.87 32.57 33.81 1,447,948 +1.42(+4.38%)
Oct 19, 2018 32.98 33.17 32.27 32.39 2,022,915 -0.63(-1.91%)
Oct 18, 2018 35.50 35.53 32.79 33.02 3,134,388 -2.76(-7.73%)
Oct 17, 2018 36.35 36.59 35.29 35.79 1,161,042 -0.70(-1.91%)
Oct 16, 2018 35.93 36.79 35.57 36.49 1,054,938 +0.62(+1.74%)
Oct 15, 2018 34.93 35.97 34.83 35.86 1,519,477 +0.84(+2.39%)
Oct 12, 2018 34.66 35.22 34.29 35.02 819,063 +0.74(+2.15%)
Oct 11, 2018 35.16 35.43 34.18 34.29 1,484,949 -0.85(-2.43%)
Oct 10, 2018 34.59 35.49 34.38 35.14 1,153,600 +0.57(+1.64%)
Oct 09, 2018 35.21 35.53 34.55 34.57 1,000,456 -0.59(-1.68%)
Oct 08, 2018 34.26 35.28 34.09 35.16 1,849,476 +0.87(+2.54%)
Oct 05, 2018 33.74 34.77 33.62 34.29 1,197,392 +0.58(+1.73%)
Oct 04, 2018 33.61 33.86 33.06 33.71 1,498,995 +0.11(+0.34%)
Oct 03, 2018 33.74 34.04 33.55 33.60 1,955,124 -0.21(-0.63%)
Oct 02, 2018 34.13 34.38 33.74 33.81 1,219,080 -0.21(-0.60%)
Oct 01, 2018 34.41 34.72 33.99 34.02 1,355,096 -0.27(-0.79%)
Sep 28, 2018 33.93 34.34 33.93 34.29 694,497 +0.30(+0.89%)
Sep 27, 2018 34.50 34.62 33.77 33.98 1,405,846 -0.48(-1.38%)
Sep 26, 2018 34.02 34.86 33.93 34.46 1,204,506 +0.48(+1.42%)
Sep 25, 2018 33.76 34.07 33.58 33.97 894,058 +0.18(+0.53%)
Sep 24, 2018 33.75 33.93 33.51 33.79 911,271 +0.01(+0.02%)
Sep 21, 2018 33.98 34.57 33.75 33.79 1,778,049 -0.20(-0.58%)
Sep 20, 2018 33.79 34.00 33.58 33.98 883,558 +0.34(+1.02%)
Sep 19, 2018 33.77 34.02 33.54 33.64 1,053,337 -0.15(-0.44%)
Sep 18, 2018 33.79 33.97 33.55 33.79 832,905 -0.03(-0.10%)
Sep 17, 2018 34.08 34.19 33.64 33.82 983,575 -0.30(-0.89%)
Sep 14, 2018 33.84 34.21 33.44 34.12 1,237,979 +0.20(+0.58%)
Sep 13, 2018 34.38 34.60 33.70 33.93 1,430,549 -0.46(-1.34%)
Sep 12, 2018 34.94 35.03 34.34 34.38 1,688,673 -0.66(-1.88%)
Sep 11, 2018 35.84 35.98 34.98 35.04 1,032,638 -0.80(-2.23%)
Sep 10, 2018 35.17 35.85 34.90 35.84 1,056,683 +0.79(+2.25%)
Sep 07, 2018 35.85 36.36 34.94 35.05 1,991,607 -0.81(-2.25%)
Sep 06, 2018 35.59 36.16 35.36 35.86 1,713,530 +0.34(+0.96%)
Sep 05, 2018 34.66 35.56 34.27 35.52 3,009,112 +0.64(+1.82%)
Sep 04, 2018 35.12 35.12 33.30 34.88 4,996,044 -0.19(-0.53%)
Aug 31, 2018 35.07 35.07 35.07 0 -3.92(-10.05%)
Aug 30, 2018 39.53 39.79 38.72 38.99 2,897,940 -0.95(-2.37%)
Aug 29, 2018 39.99 40.17 39.57 39.93 1,632,992 +0.08(+0.20%)
Aug 28, 2018 40.14 40.17 39.54 39.85 1,041,720 -0.24(-0.59%)
Aug 27, 2018 40.93 41.02 39.76 40.09 1,339,368 -0.75(-1.84%)
Aug 24, 2018 40.36 40.92 39.95 40.84 1,835,706 +0.62(+1.54%)
Aug 23, 2018 40.02 40.54 39.70 40.22 1,705,365 +0.34(+0.86%)
Aug 22, 2018 39.64 40.28 39.53 39.88 988,250 +0.38(+0.97%)
Aug 21, 2018 39.68 39.79 39.17 39.49 843,127 -0.19(-0.47%)
Aug 20, 2018 39.15 39.79 39.15 39.68 1,230,870 +0.56(+1.44%)
Aug 17, 2018 38.47 39.24 38.47 39.12 814,369 +0.67(+1.74%)
Aug 16, 2018 39.00 39.15 38.34 38.45 1,040,379 +0.07(+0.17%)
Aug 15, 2018 38.92 38.92 37.86 38.38 1,091,103 -0.73(-1.85%)
Aug 14, 2018 38.78 39.17 38.61 39.11 1,084,079 +0.55(+1.42%)
Aug 13, 2018 38.81 38.98 38.37 38.56 947,680 +0.01(+0.02%)
Aug 10, 2018 38.68 39.01 38.30 38.56 853,651 -0.20(-0.50%)
Aug 09, 2018 38.57 39.00 38.25 38.75 874,339 +0.13(+0.34%)
Aug 08, 2018 38.36 38.78 38.16 38.62 1,387,381 +0.26(+0.68%)
Aug 07, 2018 38.16 38.76 37.92 38.36 1,886,347 +0.36(+0.94%)
Aug 06, 2018 36.89 38.07 36.69 38.00 1,510,587 +0.96(+2.59%)
Aug 03, 2018 36.89 37.59 36.83 37.04 1,910,342 +0.23(+0.62%)
Aug 02, 2018 35.13 36.95 35.13 36.81 1,655,885 +1.42(+4.00%)
Aug 01, 2018 35.14 35.46 34.93 35.40 1,018,296 +0.02(+0.05%)
Jul 31, 2018 35.39 35.59 34.51 35.38 976,778 -0.01(-0.02%)
Jul 30, 2018 35.01 35.46 34.91 35.39 853,759 +0.32(+0.91%)
Jul 27, 2018 35.83 35.92 34.43 35.07 2,123,448 -0.81(-2.25%)
Jul 26, 2018 35.66 36.23 35.53 35.88 1,136,700 +0.36(+1.01%)
Jul 25, 2018 35.39 35.68 34.82 35.52 1,588,747 +0.34(+0.97%)
Jul 24, 2018 35.58 36.01 34.88 35.18 1,153,903 -0.33(-0.94%)
Jul 23, 2018 35.32 35.83 35.29 35.51 1,140,640 +0.18(+0.51%)
Jul 20, 2018 35.69 35.79 35.18 35.33 1,174,882 -0.46(-1.30%)
Jul 19, 2018 35.11 36.25 34.79 35.79 2,708,673 +0.96(+2.76%)
Jul 18, 2018 34.53 35.15 34.32 34.83 1,123,559 +0.37(+1.06%)
Jul 17, 2018 33.87 34.91 33.87 34.47 1,873,870 +0.54(+1.58%)
Jul 16, 2018 34.20 34.26 33.52 33.93 1,407,419 -0.16(-0.48%)
Jul 13, 2018 33.60 34.47 33.60 34.09 1,555,324 +0.55(+1.63%)
Jul 12, 2018 33.64 33.82 33.03 33.55 1,130,314 +0.20(+0.61%)
Jul 11, 2018 33.39 33.54 32.75 33.34 691,348 -0.12(-0.37%)
Jul 10, 2018 33.44 33.93 33.15 33.46 795,923 -0.07(-0.22%)
Jul 09, 2018 33.29 33.69 33.16 33.54 1,087,471 +0.41(+1.23%)
Jul 06, 2018 33.40 33.60 32.72 33.13 1,382,837 -0.13(-0.39%)
Jul 05, 2018 33.42 33.73 32.58 33.26 1,739,156 +0.04(+0.12%)
Jul 03, 2018 33.22 33.22 33.22 0 -0.55(-1.64%)
Jul 02, 2018 33.95 34.21 33.35 33.77 1,306,313 -0.26(-0.77%)
Jun 29, 2018 34.25 34.65 34.00 34.03 1,172,773 -0.18(-0.52%)
Jun 28, 2018 34.25 34.69 33.85 34.21 1,334,582 -0.15(-0.45%)
Jun 27, 2018 34.65 34.91 34.24 34.37 1,645,597 -0.13(-0.38%)
Jun 26, 2018 34.42 34.61 33.82 34.50 1,437,629 +0.11(+0.31%)
Jun 25, 2018 33.71 34.60 33.68 34.39 1,592,140 +0.72(+2.13%)
Jun 22, 2018 34.27 34.34 33.51 33.68 2,318,288 -0.42(-1.24%)
Jun 21, 2018 32.94 34.14 32.94 34.10 2,334,154 +1.05(+3.18%)
Jun 20, 2018 33.37 33.67 32.77 33.05 1,726,770 -0.16(-0.49%)
Jun 19, 2018 33.35 33.68 32.80 33.21 2,134,652 -0.46(-1.35%)
Jun 18, 2018 33.42 34.25 33.40 33.67 2,233,158 +0.08(+0.24%)
Jun 15, 2018 33.85 33.28 33.59 2,534,504 -0.26(-0.77%)
Jun 14, 2018 34.26 34.32 33.54 33.85 2,006,191 -0.28(-0.81%)
Jun 13, 2018 34.10 34.47 33.74 34.12 1,842,463 -0.02(-0.07%)
Jun 12, 2018 35.15 35.19 33.98 34.15 1,954,254 -0.86(-2.45%)
Jun 11, 2018 34.54 35.15 34.27 35.01 1,340,367 +0.42(+1.22%)
Jun 08, 2018 34.38 35.10 34.36 34.59 2,673,506 +0.05(+0.14%)
Jun 07, 2018 33.97 34.97 33.73 34.54 2,504,609 +1.04(+3.12%)
Jun 06, 2018 33.75 33.49 3,415,783 +1.48(+4.62%)
Jun 05, 2018 32.61 32.98 31.49 32.01 3,080,231 -0.66(-2.03%)
Jun 04, 2018 30.98 33.00 30.98 32.68 4,787,455 +1.38(+4.42%)
Jun 01, 2018 29.76 31.69 29.28 31.29 13,652,302 -1.80(-5.43%)
May 31, 2018 33.80 34.08 32.83 33.09 3,564,716 -1.15(-3.35%)
May 30, 2018 33.78 34.30 33.61 34.24 1,846,556 +0.67(+2.00%)
May 29, 2018 33.29 33.83 33.14 33.57 1,348,486 -0.22(-0.65%)
May 25, 2018 33.78 33.78 33.78 0 +0.07(+0.22%)
May 24, 2018 32.80 33.83 32.68 33.71 2,075,644 +1.00(+3.07%)
May 23, 2018 32.47 32.96 32.45 32.71 1,159,143 -0.05(-0.15%)
May 22, 2018 33.56 33.87 32.65 32.76 1,955,435 -0.74(-2.20%)
May 21, 2018 33.53 33.99 33.19 33.49 2,024,163 -0.19(-0.55%)
May 18, 2018 34.54 34.67 33.56 33.68 1,502,221 -0.80(-2.32%)
May 17, 2018 34.93 35.08 34.33 34.48 1,109,305 -0.34(-0.98%)
May 16, 2018 34.70 35.33 34.55 34.82 1,323,450 +0.32(+0.94%)
May 15, 2018 34.12 34.80 34.08 34.50 1,047,942 +0.38(+1.11%)
May 14, 2018 33.61 34.15 33.48 34.12 1,025,096 +0.54(+1.61%)
May 11, 2018 33.00 33.68 32.77 33.57 1,300,496 +0.45(+1.37%)
May 10, 2018 32.67 33.40 32.41 33.12 1,164,722 +0.43(+1.31%)
May 09, 2018 32.56 32.69 31.93 32.69 1,883,886 +0.14(+0.42%)
May 08, 2018 33.07 33.20 32.38 32.56 1,276,080 -0.63(-1.90%)
May 07, 2018 33.49 33.56 32.86 33.19 1,548,569 -0.23(-0.70%)
May 04, 2018 34.04 34.04 33.33 33.42 1,888,945 -0.83(-2.41%)
May 03, 2018 34.18 34.42 33.89 34.25 752,350 +0.06(+0.17%)
May 02, 2018 33.93 34.42 33.54 34.19 1,302,976 +0.05(+0.14%)
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.