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

Bristow Group Inc (NY: BRS )

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 30, 2018 16.15 16.42 16.03 16.05 248,967 -0.20(-1.23%)
Apr 27, 2018 16.50 16.73 16.17 16.25 282,218 -0.36(-2.17%)
Apr 26, 2018 16.53 16.79 16.30 16.61 261,108 +0.29(+1.78%)
Apr 25, 2018 16.03 16.48 15.84 16.32 243,940 +0.20(+1.24%)
Apr 24, 2018 16.22 16.71 16.04 16.12 456,688 +0.03(+0.19%)
Apr 23, 2018 15.98 16.24 15.51 16.09 367,317 -0.04(-0.25%)
Apr 20, 2018 16.37 16.37 15.94 16.13 294,693 -0.33(-2.00%)
Apr 19, 2018 16.25 16.54 16.01 16.46 784,199 +0.23(+1.42%)
Apr 18, 2018 15.86 16.66 15.81 16.23 724,855 +0.73(+4.71%)
Apr 17, 2018 15.29 15.92 15.17 15.50 640,749 +0.21(+1.37%)
Apr 16, 2018 15.17 15.32 14.78 15.29 297,856 +0.09(+0.59%)
Apr 13, 2018 14.84 15.24 14.77 15.20 353,501 +0.40(+2.70%)
Apr 12, 2018 14.54 14.86 14.40 14.80 428,503 +0.27(+1.86%)
Apr 11, 2018 13.98 14.72 13.98 14.53 543,262 +0.49(+3.49%)
Apr 10, 2018 13.42 14.32 13.29 14.04 465,123 +1.02(+7.83%)
Apr 09, 2018 13.29 13.34 13.00 13.02 226,004 -0.12(-0.91%)
Apr 06, 2018 13.29 13.46 12.87 13.14 294,218 -0.28(-2.09%)
Apr 05, 2018 13.21 13.60 13.14 13.42 266,111 +0.28(+2.13%)
Apr 04, 2018 12.82 13.35 12.66 13.14 293,787 +0.02(+0.15%)
Apr 03, 2018 12.59 13.17 12.42 13.12 355,141 +0.60(+4.79%)
Apr 02, 2018 12.90 12.93 12.31 12.52 476,086 -0.48(-3.69%)
Mar 29, 2018 13.00 13.00 13.00 0 -0.02(-0.15%)
Mar 28, 2018 12.88 13.09 12.61 13.02 565,125 +0.13(+1.01%)
Mar 27, 2018 13.38 13.52 12.81 12.89 472,154 -0.46(-3.45%)
Mar 26, 2018 13.36 13.50 12.86 13.35 373,381 +0.22(+1.68%)
Mar 23, 2018 13.21 13.55 12.88 13.13 271,704 -0.02(-0.15%)
Mar 22, 2018 13.40 13.47 13.08 13.15 328,189 -0.40(-2.95%)
Mar 21, 2018 13.07 13.74 13.03 13.55 449,771 +0.52(+3.99%)
Mar 20, 2018 12.92 13.12 12.79 13.03 283,927 +0.33(+2.60%)
Mar 19, 2018 12.93 13.30 12.43 12.70 462,070 -0.53(-4.01%)
Mar 16, 2018 12.99 13.30 12.85 13.23 627,773 +0.43(+3.36%)
Mar 15, 2018 12.90 12.98 12.32 12.80 672,136 -0.08(-0.62%)
Mar 14, 2018 12.98 13.07 12.68 12.88 763,789 +0.03(+0.23%)
Mar 13, 2018 13.65 13.90 12.78 12.85 878,070 -0.73(-5.38%)
Mar 12, 2018 14.16 14.41 13.40 13.58 673,235 -0.54(-3.82%)
Mar 09, 2018 14.75 14.95 14.10 14.12 595,504 -0.51(-3.49%)
Mar 08, 2018 14.66 14.74 14.12 14.63 603,678 +0.03(+0.21%)
Mar 07, 2018 14.53 14.60 569,838 -0.81(-5.26%)
Mar 06, 2018 15.58 15.84 15.34 15.41 378,220 -0.08(-0.52%)
Mar 05, 2018 15.25 15.66 15.25 15.49 361,283 +0.08(+0.52%)
Mar 02, 2018 14.77 15.45 14.51 15.41 337,226 +0.42(+2.80%)
Mar 01, 2018 14.71 15.16 14.54 14.99 290,135 +0.23(+1.56%)
Feb 28, 2018 15.24 15.37 14.76 14.76 729,164 -0.41(-2.70%)
Feb 27, 2018 15.93 16.15 15.14 15.17 345,863 -0.68(-4.29%)
Feb 26, 2018 16.30 16.30 15.58 15.85 503,882 -0.29(-1.80%)
Feb 23, 2018 15.90 16.20 15.72 16.14 501,467 +0.25(+1.57%)
Feb 22, 2018 15.80 15.89 428,861 +0.01(+0.06%)
Feb 21, 2018 16.04 16.61 15.78 15.88 436,643 -0.23(-1.43%)
Feb 20, 2018 16.21 16.50 16.00 16.11 365,979 -0.17(-1.04%)
Feb 16, 2018 16.28 16.28 16.28 0 +0.24(+1.50%)
Feb 15, 2018 16.69 16.85 15.70 16.04 697,678 -0.52(-3.14%)
Feb 14, 2018 15.01 16.95 14.84 16.56 1,174,652 +1.33(+8.73%)
Feb 13, 2018 15.53 16.00 14.69 15.23 1,034,285 -0.37(-2.37%)
Feb 12, 2018 14.46 15.74 14.44 15.60 1,278,673 +1.47(+10.40%)
Feb 09, 2018 14.28 15.34 14.02 14.13 1,267,899 -0.11(-0.77%)
Feb 08, 2018 14.92 15.20 14.24 14.24 1,530,349 -0.60(-4.04%)
Feb 07, 2018 15.21 15.21 14.71 14.84 639,008 -0.31(-2.05%)
Feb 06, 2018 14.55 15.41 14.25 15.15 636,690 +0.08(+0.53%)
Feb 05, 2018 15.06 15.35 14.84 15.07 348,952 -0.16(-1.05%)
Feb 02, 2018 15.46 15.77 14.96 15.23 468,286 -0.46(-2.93%)
Feb 01, 2018 15.35 15.97 15.28 15.69 452,455 +0.28(+1.82%)
Jan 31, 2018 15.36 15.63 15.14 15.41 990,081 +0.03(+0.20%)
Jan 30, 2018 15.05 15.46 14.92 15.38 400,190 +0.01(+0.07%)
Jan 29, 2018 15.59 15.81 15.23 15.37 320,794 -0.30(-1.91%)
Jan 26, 2018 15.71 15.87 15.57 15.67 187,423 -0.09(-0.57%)
Jan 25, 2018 15.92 15.97 15.44 15.76 889,629 +0.05(+0.32%)
Jan 24, 2018 16.03 16.15 15.64 15.71 454,175 -0.30(-1.87%)
Jan 23, 2018 16.00 16.26 15.62 16.01 245,077 +0.12(+0.76%)
Jan 22, 2018 15.62 15.98 15.49 15.89 273,374 +0.39(+2.52%)
Jan 19, 2018 15.27 15.75 15.08 15.50 349,913 +0.11(+0.71%)
Jan 18, 2018 15.71 15.74 15.35 15.39 466,214 -0.39(-2.47%)
Jan 17, 2018 15.94 15.98 15.51 15.78 414,675 +0.00(+0.00%)
Jan 16, 2018 16.61 17.35 15.32 15.78 1,886,133 -0.80(-4.83%)
Jan 12, 2018 16.58 16.58 16.58 0 +0.30(+1.84%)
Jan 11, 2018 15.93 16.45 15.58 16.28 1,114,416 +0.42(+2.65%)
Jan 10, 2018 15.50 16.10 15.50 15.86 1,284,097 +0.30(+1.93%)
Jan 09, 2018 15.60 15.85 15.25 15.56 386,825 -0.04(-0.26%)
Jan 08, 2018 15.05 15.64 14.76 15.60 1,114,356 +0.55(+3.65%)
Jan 05, 2018 14.93 15.40 14.80 15.05 383,110 +0.12(+0.80%)
Jan 04, 2018 14.40 14.98 14.32 14.93 568,679 +0.49(+3.39%)
Jan 03, 2018 14.12 14.54 13.80 14.44 272,615 +0.35(+2.48%)
Jan 02, 2018 13.46 14.12 13.46 14.09 471,513 +0.62(+4.60%)
Dec 29, 2017 13.47 13.47 13.47 0 -0.19(-1.39%)
Dec 28, 2017 13.79 13.92 13.55 13.66 241,156 -0.13(-0.94%)
Dec 27, 2017 13.73 13.92 13.47 13.79 1,273,651 +0.09(+0.66%)
Dec 26, 2017 13.52 13.76 13.36 13.70 437,076 +0.21(+1.56%)
Dec 22, 2017 13.28 13.63 13.19 13.49 396,414 +0.19(+1.43%)
Dec 21, 2017 12.73 13.34 12.62 13.30 697,841 +0.61(+4.81%)
Dec 20, 2017 12.41 12.86 12.37 12.69 796,287 +0.25(+2.01%)
Dec 19, 2017 12.27 12.68 12.27 12.44 489,102 -0.05(-0.40%)
Dec 18, 2017 12.35 12.55 12.31 12.49 1,262,293 +0.17(+1.38%)
Dec 15, 2017 12.17 12.45 12.06 12.32 1,788,908 +0.24(+1.99%)
Dec 14, 2017 12.35 12.35 11.86 12.08 2,478,210 -0.43(-3.44%)
Dec 13, 2017 13.77 13.86 11.85 12.51 5,373,707 -1.90(-13.19%)
Dec 12, 2017 14.38 14.48 14.20 14.41 480,015 +0.18(+1.26%)
Dec 11, 2017 14.23 14.48 14.20 14.23 483,651 +0.02(+0.14%)
Dec 08, 2017 14.45 14.53 14.14 14.21 272,169 +0.00(+0.00%)
Dec 07, 2017 14.06 14.44 13.98 383,775 +0.00(+0.00%)
Dec 06, 2017 14.58 14.58 13.88 14.01 426,552 -0.71(-4.82%)
Dec 05, 2017 14.75 14.92 14.37 14.72 328,627 -0.04(-0.27%)
Dec 04, 2017 14.95 15.38 14.70 14.76 666,980 +0.09(+0.61%)
Dec 01, 2017 14.73 14.91 14.34 14.67 563,207 +0.11(+0.76%)
Nov 30, 2017 14.80 15.15 14.54 14.56 1,073,042 -0.15(-1.02%)
Nov 29, 2017 14.86 14.94 14.57 14.71 584,586 -0.20(-1.34%)
Nov 28, 2017 14.90 15.09 14.77 14.91 658,420 +0.04(+0.27%)
Nov 27, 2017 14.92 15.28 14.80 14.87 913,656 -0.04(-0.27%)
Nov 24, 2017 14.95 15.01 14.70 14.91 147,226 +0.04(+0.27%)
Nov 22, 2017 14.94 15.44 14.71 14.87 484,034 +0.14(+0.95%)
Nov 21, 2017 14.68 15.15 14.58 14.73 485,435 +0.11(+0.75%)
Nov 20, 2017 14.26 14.63 13.99 14.62 493,525 +0.31(+2.17%)
Nov 17, 2017 14.26 14.48 14.06 14.31 486,209 +0.09(+0.63%)
Nov 16, 2017 14.03 14.50 13.56 14.22 649,451 +0.26(+1.86%)
Nov 15, 2017 13.82 14.12 13.45 13.96 842,175 -0.11(-0.78%)
Nov 14, 2017 14.49 14.97 14.05 14.07 878,255 -0.56(-3.83%)
Nov 13, 2017 14.10 15.03 14.02 14.63 1,164,250 +0.48(+3.39%)
Nov 10, 2017 13.69 14.41 13.42 14.15 2,125,623 +0.58(+4.27%)
Nov 09, 2017 11.39 13.95 10.95 13.57 6,381,644 +4.17(+44.36%)
Nov 08, 2017 9.390 9.470 9.020 9.400 674,761 -0.01(-0.11%)
Nov 07, 2017 9.090 9.470 9.000 9.410 768,964 +0.39(+4.32%)
Nov 06, 2017 8.710 9.045 8.470 9.020 622,108 +0.54(+6.37%)
Nov 03, 2017 8.890 8.950 8.370 8.480 697,231 -0.43(-4.83%)
Nov 02, 2017 9.070 9.210 8.860 8.910 427,679 -0.15(-1.66%)
Nov 01, 2017 9.610 9.890 9.050 9.060 610,907 -0.38(-4.03%)
Oct 31, 2017 9.120 9.540 9.070 9.440 600,288 +0.39(+4.31%)
Oct 30, 2017 8.850 9.220 8.780 9.050 485,574 +0.25(+2.84%)
Oct 27, 2017 8.800 8.890 8.600 8.800 469,543 -0.03(-0.34%)
Oct 26, 2017 8.930 9.080 8.760 8.830 559,678 -0.05(-0.56%)
Oct 25, 2017 8.820 8.920 8.660 8.880 417,798 +0.05(+0.57%)
Oct 24, 2017 8.810 9.020 8.690 8.830 316,230 +0.15(+1.73%)
Oct 23, 2017 8.730 8.910 8.630 8.680 319,037 -0.02(-0.23%)
Oct 20, 2017 9.060 9.060 8.220 8.700 947,923 -0.36(-3.97%)
Oct 19, 2017 9.080 9.190 8.840 9.060 588,269 -0.08(-0.88%)
Oct 18, 2017 9.330 9.425 9.130 9.140 375,171 -0.17(-1.83%)
Oct 17, 2017 9.590 9.610 9.160 9.310 487,803 -0.27(-2.82%)
Oct 16, 2017 9.720 9.900 9.465 9.580 516,187 +0.07(+0.74%)
Oct 13, 2017 9.550 9.710 9.460 9.510 284,070 +0.11(+1.17%)
Oct 12, 2017 9.400 9.572 9.360 9.400 238,332 -0.12(-1.26%)
Oct 11, 2017 9.520 9.600 9.280 9.520 404,413 +0.02(+0.21%)
Oct 10, 2017 9.760 9.910 9.450 9.500 425,146 -0.04(-0.42%)
Oct 09, 2017 9.420 9.685 9.305 9.540 426,494 +0.10(+1.06%)
Oct 06, 2017 9.430 9.560 9.260 9.440 398,051 -0.12(-1.26%)
Oct 05, 2017 9.500 9.701 9.500 9.560 344,693 +0.13(+1.38%)
Oct 04, 2017 9.410 9.760 9.370 9.430 403,865 -0.08(-0.84%)
Oct 03, 2017 9.500 9.730 9.415 9.510 647,651 -0.01(-0.11%)
Oct 02, 2017 9.170 9.570 9.170 9.520 653,599 +0.17(+1.82%)
Sep 29, 2017 9.460 9.530 9.130 9.350 769,269 -0.08(-0.85%)
Sep 28, 2017 9.910 10.02 9.340 9.430 786,393 -0.40(-4.07%)
Sep 27, 2017 9.710 10.00 9.630 9.830 1,115,789 +0.17(+1.76%)
Sep 26, 2017 9.780 9.960 9.650 9.660 794,361 -0.18(-1.83%)
Sep 25, 2017 9.450 10.06 9.450 9.840 1,011,085 +0.50(+5.35%)
Sep 22, 2017 9.900 10.12 9.290 9.340 876,075 -0.63(-6.32%)
Sep 21, 2017 10.24 10.39 9.950 9.970 752,846 -0.39(-3.76%)
Sep 20, 2017 9.880 10.66 9.880 10.36 1,121,848 +0.51(+5.18%)
Sep 19, 2017 9.800 10.10 9.619 9.850 952,997 +0.09(+0.92%)
Sep 18, 2017 9.280 9.790 9.250 9.760 958,546 +0.47(+5.06%)
Sep 15, 2017 9.370 9.445 9.110 9.290 1,081,714 -0.06(-0.64%)
Sep 14, 2017 9.400 9.580 9.130 9.350 966,379 +0.06(+0.65%)
Sep 13, 2017 9.210 9.410 9.021 9.290 850,722 +0.23(+2.54%)
Sep 12, 2017 9.230 9.480 9.040 9.060 830,866 -0.15(-1.63%)
Sep 11, 2017 8.580 9.260 8.560 9.210 759,286 +0.59(+6.84%)
Sep 08, 2017 9.530 9.540 8.560 8.620 1,238,709 -0.94(-9.83%)
Sep 07, 2017 8.970 9.610 8.920 9.560 2,363,591 +0.62(+6.94%)
Sep 06, 2017 9.000 9.200 8.725 8.940 894,309 +0.07(+0.79%)
Sep 05, 2017 8.580 8.900 8.488 8.870 1,006,245 +0.42(+4.97%)
Sep 01, 2017 8.260 8.490 8.170 8.450 567,533 +0.21(+2.55%)
Aug 31, 2017 8.310 8.330 8.140 8.240 728,457 +0.03(+0.37%)
Aug 30, 2017 8.810 8.870 8.040 8.210 959,625 -0.64(-7.23%)
Aug 29, 2017 8.570 9.030 8.530 8.850 844,241 +0.14(+1.61%)
Aug 28, 2017 8.550 9.020 8.380 8.710 839,696 +0.14(+1.63%)
Aug 25, 2017 8.190 8.645 8.140 8.570 691,649 +0.43(+5.28%)
Aug 24, 2017 8.050 8.250 7.830 8.140 642,512 +0.02(+0.25%)
Aug 23, 2017 7.820 8.200 7.750 8.120 736,715 +0.25(+3.18%)
Aug 22, 2017 7.850 7.980 7.650 7.870 857,862 +0.25(+3.28%)
Aug 21, 2017 7.680 7.690 7.480 7.620 529,636 -0.09(-1.17%)
Aug 18, 2017 7.330 7.740 7.270 7.710 744,200 +0.34(+4.61%)
Aug 17, 2017 7.220 7.540 7.180 7.370 645,141 +0.09(+1.24%)
Aug 16, 2017 7.450 7.810 7.240 7.280 634,305 -0.16(-2.15%)
Aug 15, 2017 7.450 7.530 7.250 7.440 544,636 -0.03(-0.40%)
Aug 14, 2017 7.280 7.550 7.120 7.470 712,283 +0.29(+4.04%)
Aug 11, 2017 6.920 7.330 6.860 7.180 995,535 +0.02(+0.28%)
Aug 10, 2017 7.390 7.890 7.060 7.160 1,430,373 -0.20(-2.72%)
Aug 09, 2017 7.700 7.745 7.280 7.360 1,064,356 -0.31(-4.04%)
Aug 08, 2017 7.970 8.520 7.595 7.670 1,844,943 -0.30(-3.76%)
Aug 07, 2017 7.810 8.170 7.490 7.970 1,140,262 +0.00(+0.00%)
Aug 04, 2017 7.250 8.070 7.090 7.970 2,062,516 +0.60(+8.14%)
Aug 03, 2017 7.530 7.850 7.350 7.370 865,259 -0.16(-2.12%)
Aug 02, 2017 7.200 7.585 7.000 7.530 653,240 +0.24(+3.29%)
Aug 01, 2017 7.340 7.430 7.080 7.290 707,584 -0.08(-1.09%)
Jul 31, 2017 7.510 7.540 7.130 7.370 585,507 -0.19(-2.51%)
Jul 28, 2017 7.250 7.660 7.250 7.560 681,239 +0.30(+4.13%)
Jul 27, 2017 7.300 7.360 7.120 7.260 683,378 +0.02(+0.28%)
Jul 26, 2017 7.710 7.710 7.230 7.240 807,500 -0.39(-5.11%)
Jul 25, 2017 7.290 7.910 7.250 7.630 832,134 +0.49(+6.86%)
Jul 24, 2017 7.520 7.520 6.980 7.140 1,034,258 -0.36(-4.80%)
Jul 21, 2017 7.820 7.840 7.430 7.500 627,497 -0.32(-4.09%)
Jul 20, 2017 7.930 8.110 7.575 7.820 809,395 -0.09(-1.14%)
Jul 19, 2017 7.370 8.130 7.300 7.910 1,079,462 +0.51(+6.89%)
Jul 18, 2017 7.260 7.430 7.170 7.400 648,198 +0.18(+2.49%)
Jul 17, 2017 7.130 7.400 7.030 7.220 569,221 +0.03(+0.42%)
Jul 14, 2017 6.810 7.260 6.810 7.190 578,285 +0.37(+5.43%)
Jul 13, 2017 6.500 6.840 6.360 6.820 852,082 +0.30(+4.60%)
Jul 12, 2017 6.600 6.680 6.455 6.520 1,034,418 +0.02(+0.31%)
Jul 11, 2017 6.860 6.940 6.370 6.500 1,193,241 -0.37(-5.39%)
Jul 10, 2017 7.100 7.140 6.780 6.870 956,674 -0.29(-4.05%)
Jul 07, 2017 7.240 7.310 6.915 7.160 1,121,349 -0.15(-2.05%)
Jul 06, 2017 7.450 7.740 7.270 7.310 879,129 -0.15(-2.01%)
Jul 05, 2017 8.000 8.000 7.330 7.460 1,244,358 -0.58(-7.21%)
Jul 03, 2017 7.730 8.125 7.709 8.040 533,132 +0.39(+5.10%)
Jun 30, 2017 7.420 7.730 7.285 7.650 1,114,707 +0.29(+3.94%)
Jun 29, 2017 6.990 7.440 6.990 7.360 949,613 +0.40(+5.75%)
Jun 28, 2017 6.800 7.150 6.770 6.960 865,553 +0.17(+2.50%)
Jun 27, 2017 7.050 7.130 6.780 6.790 1,108,780 -0.21(-3.00%)
Jun 26, 2017 7.170 7.200 6.870 7.000 1,041,732 -0.10(-1.41%)
Jun 23, 2017 7.150 7.208 7.000 7.100 962,541 +0.02(+0.28%)
Jun 22, 2017 7.200 7.590 7.050 7.080 789,453 -0.11(-1.53%)
Jun 21, 2017 7.100 7.212 6.990 7.190 1,643,147 +0.10(+1.41%)
Jun 20, 2017 6.850 7.150 6.820 7.090 1,465,947 +0.09(+1.29%)
Jun 19, 2017 7.250 7.330 6.995 7.000 890,295 -0.22(-3.05%)
Jun 16, 2017 7.010 7.260 6.990 7.220 2,321,212 +0.20(+2.85%)
Jun 15, 2017 7.020 7.370 6.990 7.020 949,295 -0.07(-0.99%)
Jun 14, 2017 7.120 7.180 6.960 7.090 1,346,239 -0.13(-1.80%)
Jun 13, 2017 7.050 7.310 6.980 7.220 703,374 +0.19(+2.70%)
Jun 12, 2017 7.480 7.710 6.990 7.030 2,007,404 -0.33(-4.48%)
Jun 09, 2017 7.220 7.730 7.200 7.360 1,690,309 +0.20(+2.79%)
Jun 08, 2017 6.820 7.400 6.801 7.160 1,004,833 +0.27(+3.92%)
Jun 07, 2017 7.160 7.290 6.800 6.890 1,537,717 -0.25(-3.50%)
Jun 06, 2017 6.850 7.220 6.690 7.140 1,235,337 +0.28(+4.08%)
Jun 05, 2017 6.730 7.040 6.590 6.860 1,455,703 +0.06(+0.88%)
Jun 02, 2017 6.849 6.939 6.463 6.800 1,229,446 -0.17(-2.41%)
Jun 01, 2017 6.533 7.255 6.305 6.968 2,426,710 +0.49(+7.48%)
May 31, 2017 6.820 6.830 6.147 6.483 2,289,054 -0.25(-3.68%)
May 30, 2017 7.236 7.374 6.672 6.731 2,846,664 -0.55(-7.61%)
May 26, 2017 7.206 7.721 7.087 7.285 3,844,052 -0.24(-3.16%)
May 25, 2017 9.433 9.433 7.374 7.523 6,779,065 -1.80(-19.32%)
May 24, 2017 11.88 12.04 9.314 9.324 5,758,754 -5.15(-35.57%)
May 23, 2017 14.10 14.54 13.88 14.47 839,218 +0.50(+3.61%)
May 22, 2017 14.18 14.51 13.85 13.97 591,380 -0.07(-0.49%)
May 19, 2017 13.55 14.10 13.44 14.04 616,380 +0.70(+5.27%)
May 18, 2017 12.93 13.48 12.93 13.33 592,166 +0.31(+2.36%)
May 17, 2017 13.18 13.28 12.81 13.03 611,362 -0.16(-1.20%)
May 16, 2017 13.50 13.52 13.11 13.18 397,691 -0.14(-1.04%)
May 15, 2017 13.63 13.85 13.22 13.32 609,444 +0.19(+1.43%)
May 12, 2017 13.62 13.83 13.09 13.13 441,439 -0.59(-4.33%)
May 11, 2017 13.87 14.00 13.55 13.73 398,143 -0.02(-0.14%)
May 10, 2017 13.18 13.90 13.09 13.75 469,827 +0.66(+5.07%)
May 09, 2017 13.25 13.37 13.03 13.09 385,991 -0.09(-0.68%)
May 08, 2017 13.31 13.55 12.91 13.17 435,683 -0.17(-1.26%)
May 05, 2017 12.69 13.62 12.63 13.34 522,514 +0.74(+5.89%)
May 04, 2017 12.76 12.76 12.32 12.60 661,072 -0.35(-2.68%)
May 03, 2017 12.95 13.20 12.66 12.95 449,599 -0.04(-0.30%)
May 02, 2017 12.84 13.25 12.72 12.99 492,226 +0.21(+1.63%)
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.