Badger Meter (NY: BMI )

200.05 -4.91 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 51.38 52.19 50.42 51.72 256,317 -0.13(-0.24%)
Mar 30, 2020 50.95 51.97 48.93 51.85 208,780 +1.39(+2.75%)
Mar 27, 2020 50.16 52.27 48.13 50.46 183,839 -1.40(-2.70%)
Mar 26, 2020 48.01 52.28 47.95 51.86 273,410 +4.25(+8.92%)
Mar 25, 2020 48.18 49.99 45.99 47.61 214,298 -0.87(-1.79%)
Mar 24, 2020 43.28 48.77 42.10 48.48 283,886 +6.99(+16.84%)
Mar 23, 2020 44.29 44.49 40.05 41.49 405,847 -2.63(-5.97%)
Mar 20, 2020 48.98 49.42 42.65 44.13 405,193 -4.57(-9.39%)
Mar 19, 2020 48.56 50.04 47.36 48.70 303,870 -0.49(-1.00%)
Mar 18, 2020 48.66 51.47 47.01 49.19 311,527 -2.78(-5.35%)
Mar 17, 2020 48.45 52.91 47.57 51.97 334,292 +4.48(+9.43%)
Mar 16, 2020 48.00 49.40 46.65 47.50 248,362 -5.36(-10.13%)
Mar 13, 2020 50.15 52.85 48.15 52.85 278,246 +5.16(+10.83%)
Mar 12, 2020 52.26 53.00 46.67 47.69 336,918 -7.13(-13.01%)
Mar 11, 2020 55.88 56.61 54.37 54.82 263,744 -2.26(-3.96%)
Mar 10, 2020 60.77 60.77 55.11 57.08 398,815 -1.91(-3.24%)
Mar 09, 2020 56.85 60.54 56.85 58.99 351,683 -1.84(-3.03%)
Mar 06, 2020 57.86 61.03 57.75 60.83 328,610 +1.34(+2.25%)
Mar 05, 2020 59.24 59.85 58.29 59.49 314,987 -1.62(-2.65%)
Mar 04, 2020 61.19 61.28 59.71 61.11 447,357 +0.70(+1.17%)
Mar 03, 2020 61.96 63.87 60.38 60.41 326,806 -1.24(-2.02%)
Mar 02, 2020 59.05 61.76 58.66 61.65 204,099 +3.55(+6.11%)
Feb 28, 2020 60.10 60.59 58.07 58.10 398,975 -3.99(-6.43%)
Feb 27, 2020 61.82 63.87 60.86 62.10 251,723 -0.81(-1.29%)
Feb 26, 2020 63.26 64.66 62.58 62.91 205,971 +0.21(+0.34%)
Feb 25, 2020 65.95 66.48 62.51 62.69 205,613 -2.77(-4.23%)
Feb 24, 2020 65.57 66.49 65.19 65.47 172,402 -1.55(-2.31%)
Feb 21, 2020 67.99 67.99 66.89 67.02 172,474 -0.97(-1.43%)
Feb 20, 2020 66.86 68.18 66.76 67.99 142,772 +0.90(+1.35%)
Feb 19, 2020 66.62 67.78 66.40 67.08 179,480 +0.37(+0.55%)
Feb 18, 2020 66.79 66.92 65.85 66.72 126,318 +0.20(+0.30%)
Feb 14, 2020 66.26 66.75 66.02 66.52 106,705 +0.38(+0.57%)
Feb 13, 2020 65.47 66.17 64.90 66.14 117,092 +0.36(+0.54%)
Feb 12, 2020 65.41 65.88 64.42 65.78 142,878 +0.62(+0.95%)
Feb 11, 2020 65.38 65.91 64.88 65.17 171,371 +0.19(+0.30%)
Feb 10, 2020 62.64 65.16 62.56 64.98 208,880 +2.23(+3.56%)
Feb 07, 2020 62.34 63.48 61.91 62.74 203,540 +0.41(+0.66%)
Feb 06, 2020 60.57 62.49 60.13 62.33 237,162 +2.25(+3.75%)
Feb 05, 2020 58.14 60.36 57.50 60.08 347,483 +1.25(+2.13%)
Feb 04, 2020 58.15 59.46 57.86 58.83 261,359 +1.52(+2.65%)
Feb 03, 2020 57.18 58.19 56.92 57.30 233,666 +0.46(+0.81%)
Jan 31, 2020 57.74 57.91 56.60 56.84 350,143 -1.27(-2.19%)
Jan 30, 2020 57.69 58.32 57.30 58.11 230,573 -0.08(-0.13%)
Jan 29, 2020 59.20 59.61 57.96 58.19 199,103 -0.95(-1.61%)
Jan 28, 2020 58.86 59.61 58.86 59.14 123,041 +0.62(+1.05%)
Jan 27, 2020 59.14 59.33 58.44 58.53 149,651 -1.51(-2.52%)
Jan 24, 2020 60.76 60.81 59.47 60.04 289,154 -0.41(-0.68%)
Jan 23, 2020 60.72 60.72 60.07 60.45 159,602 -0.21(-0.35%)
Jan 22, 2020 60.92 61.39 60.47 60.66 222,465 +0.04(+0.06%)
Jan 21, 2020 61.03 61.22 60.41 60.63 150,712 -0.44(-0.72%)
Jan 17, 2020 61.63 61.63 60.88 61.07 203,956 -0.17(-0.28%)
Jan 16, 2020 61.72 62.32 61.09 61.24 206,952 -0.12(-0.19%)
Jan 15, 2020 61.82 62.04 60.96 61.36 133,871 -0.56(-0.90%)
Jan 14, 2020 60.94 62.04 60.69 61.92 208,621 +0.77(+1.26%)
Jan 13, 2020 60.73 61.60 60.65 61.15 142,254 +0.50(+0.83%)
Jan 10, 2020 61.13 61.39 60.23 60.64 139,537 -0.53(-0.87%)
Jan 09, 2020 62.10 62.13 61.13 61.17 231,971 -0.49(-0.80%)
Jan 08, 2020 60.95 62.12 60.95 61.66 113,355 +0.64(+1.04%)
Jan 07, 2020 61.38 61.45 60.67 61.03 125,525 -0.18(-0.30%)
Jan 06, 2020 60.90 61.59 60.64 61.21 142,274 -0.26(-0.42%)
Jan 03, 2020 60.64 61.58 60.54 61.47 219,956 -0.01(-0.02%)
Jan 02, 2020 60.64 61.80 59.20 61.48 230,341 -1.01(-1.62%)
Dec 31, 2019 63.05 63.33 62.30 62.49 172,058 -0.82(-1.29%)
Dec 30, 2019 63.48 63.85 62.68 63.31 208,927 -0.29(-0.45%)
Dec 27, 2019 63.76 64.14 63.08 63.60 106,601 +0.06(+0.09%)
Dec 26, 2019 63.00 63.66 62.67 63.54 102,677 +0.58(+0.92%)
Dec 24, 2019 63.34 63.34 62.61 62.96 166,655 -0.26(-0.41%)
Dec 23, 2019 63.18 63.39 62.84 63.22 166,423 +0.26(+0.41%)
Dec 20, 2019 62.33 63.15 62.33 62.96 467,239 +0.73(+1.18%)
Dec 19, 2019 61.48 62.39 61.48 62.23 145,201 +0.87(+1.41%)
Dec 18, 2019 62.46 62.46 61.20 61.37 201,020 -0.77(-1.24%)
Dec 17, 2019 61.45 62.31 61.27 62.14 169,782 +0.94(+1.54%)
Dec 16, 2019 60.81 61.53 60.81 61.19 194,242 +0.81(+1.34%)
Dec 13, 2019 60.73 61.33 59.87 60.38 160,941 -0.62(-1.01%)
Dec 12, 2019 60.46 61.93 60.14 61.00 412,436 +0.62(+1.02%)
Dec 11, 2019 59.44 60.47 59.27 60.38 164,712 +0.97(+1.64%)
Dec 10, 2019 59.25 59.64 58.99 59.41 118,845 +0.13(+0.23%)
Dec 09, 2019 59.00 59.42 58.83 59.28 141,013 +0.23(+0.39%)
Dec 06, 2019 59.46 59.62 58.74 59.05 140,992 +0.27(+0.46%)
Dec 05, 2019 58.86 58.98 58.18 58.78 138,110 +0.13(+0.21%)
Dec 04, 2019 57.81 58.81 57.81 58.65 127,688 +1.04(+1.80%)
Dec 03, 2019 58.34 58.34 57.22 57.61 175,033 -1.23(-2.09%)
Dec 02, 2019 59.61 59.94 58.76 58.84 219,614 -0.83(-1.39%)
Nov 29, 2019 59.66 59.83 58.73 59.67 135,278 -0.19(-0.32%)
Nov 27, 2019 59.54 60.00 59.33 59.87 121,147 +0.57(+0.96%)
Nov 26, 2019 58.88 59.45 58.43 59.30 120,162 +0.37(+0.64%)
Nov 25, 2019 57.96 59.26 57.85 58.92 165,967 +1.29(+2.23%)
Nov 22, 2019 58.28 58.43 57.59 57.64 209,415 -0.48(-0.83%)
Nov 21, 2019 57.54 58.71 56.98 58.12 304,613 +0.63(+1.10%)
Nov 20, 2019 56.72 57.97 56.72 57.48 315,930 +0.68(+1.20%)
Nov 19, 2019 56.93 57.23 56.31 56.80 130,084 +0.30(+0.53%)
Nov 18, 2019 56.39 57.01 56.16 56.50 162,251 +0.18(+0.32%)
Nov 15, 2019 56.01 56.68 55.64 56.32 598,553 +0.60(+1.09%)
Nov 14, 2019 55.30 55.74 54.93 55.72 170,370 +0.28(+0.50%)
Nov 13, 2019 56.45 56.45 55.29 55.44 189,610 -1.38(-2.43%)
Nov 12, 2019 57.43 57.65 56.73 56.82 191,089 -0.47(-0.82%)
Nov 11, 2019 57.36 57.54 56.73 57.29 166,770 -0.16(-0.28%)
Nov 08, 2019 56.14 57.48 56.14 57.45 165,865 +0.97(+1.72%)
Nov 07, 2019 57.15 57.54 55.84 56.49 207,434 -0.08(-0.14%)
Nov 06, 2019 56.92 57.33 56.40 56.56 200,079 -0.48(-0.84%)
Nov 05, 2019 56.30 57.60 56.22 57.04 187,115 +0.71(+1.26%)
Nov 04, 2019 56.49 57.32 56.03 56.33 169,674 +0.46(+0.82%)
Nov 01, 2019 55.53 56.49 55.26 55.87 215,250 +0.39(+0.71%)
Oct 31, 2019 56.24 56.38 55.11 55.48 239,207 -0.80(-1.42%)
Oct 30, 2019 55.56 56.64 55.36 56.27 206,196 +0.63(+1.14%)
Oct 29, 2019 55.18 55.96 55.15 55.64 279,399 +0.27(+0.49%)
Oct 28, 2019 55.66 56.29 55.20 55.37 307,410 -0.23(-0.41%)
Oct 25, 2019 55.91 56.50 55.43 55.60 231,607 -0.46(-0.82%)
Oct 24, 2019 55.84 56.39 55.66 56.06 271,585 +0.39(+0.71%)
Oct 23, 2019 55.71 56.49 55.46 55.67 350,730 -0.37(-0.67%)
Oct 22, 2019 55.72 56.97 55.47 56.04 421,881 +0.16(+0.29%)
Oct 21, 2019 58.46 59.11 55.87 55.88 455,306 -1.87(-3.24%)
Oct 18, 2019 54.14 57.86 54.14 57.75 863,500 +3.48(+6.42%)
Oct 17, 2019 53.21 54.56 48.63 54.27 800,874 +4.99(+10.13%)
Oct 16, 2019 51.10 51.49 49.17 49.28 520,172 -2.18(-4.23%)
Oct 15, 2019 50.89 52.29 50.78 51.46 255,892 +0.73(+1.44%)
Oct 14, 2019 50.69 50.76 50.20 50.73 158,754 +0.05(+0.09%)
Oct 11, 2019 50.83 51.88 50.42 50.68 254,320 +0.67(+1.34%)
Oct 10, 2019 50.16 50.47 49.72 50.01 141,819 -0.09(-0.17%)
Oct 09, 2019 50.22 50.30 49.73 50.09 122,149 +0.32(+0.64%)
Oct 08, 2019 50.83 50.83 49.69 49.78 170,124 -1.31(-2.56%)
Oct 07, 2019 50.95 51.43 50.42 51.08 127,813 -0.11(-0.21%)
Oct 04, 2019 50.64 51.26 50.29 51.19 93,559 +0.84(+1.68%)
Oct 03, 2019 50.78 50.83 49.62 50.34 136,870 -0.68(-1.34%)
Oct 02, 2019 50.91 51.05 50.17 51.02 147,375 -0.04(-0.08%)
Oct 01, 2019 51.90 52.46 50.91 51.06 128,958 -0.48(-0.93%)
Sep 30, 2019 51.85 52.20 51.31 51.54 157,315 -0.15(-0.30%)
Sep 27, 2019 51.05 51.80 50.92 51.70 152,425 +1.03(+2.03%)
Sep 26, 2019 51.70 51.70 50.58 50.67 121,131 -1.00(-1.93%)
Sep 25, 2019 51.40 52.11 51.40 51.67 131,131 +0.28(+0.54%)
Sep 24, 2019 52.10 52.31 51.25 51.39 257,852 -0.62(-1.20%)
Sep 23, 2019 52.31 52.37 51.71 52.01 113,304 -0.36(-0.70%)
Sep 20, 2019 52.40 52.78 51.83 52.38 426,436 -0.05(-0.09%)
Sep 19, 2019 52.17 52.90 52.17 52.42 167,891 +0.36(+0.70%)
Sep 18, 2019 51.38 52.36 51.23 52.06 147,633 +0.94(+1.84%)
Sep 17, 2019 50.73 51.81 50.47 51.12 152,238 +0.48(+0.95%)
Sep 16, 2019 51.55 51.55 49.82 50.64 224,349 -1.26(-2.42%)
Sep 13, 2019 53.31 53.31 51.85 51.90 212,541 -1.26(-2.37%)
Sep 12, 2019 53.78 53.78 52.46 53.15 160,325 -0.50(-0.93%)
Sep 11, 2019 52.33 53.68 52.05 53.65 223,985 +1.56(+3.00%)
Sep 10, 2019 51.04 52.75 50.73 52.09 162,869 +1.02(+1.99%)
Sep 09, 2019 50.68 51.15 50.31 51.07 113,234 +0.59(+1.16%)
Sep 06, 2019 50.06 50.88 49.81 50.49 169,824 +0.63(+1.27%)
Sep 05, 2019 49.11 50.24 48.91 49.85 229,386 +1.22(+2.51%)
Sep 04, 2019 48.93 49.33 48.43 48.63 94,752 +0.24(+0.50%)
Sep 03, 2019 49.16 49.16 48.31 48.39 180,276 -1.11(-2.25%)
Aug 30, 2019 50.01 50.34 48.71 49.51 179,513 -0.47(-0.94%)
Aug 29, 2019 49.69 50.30 49.61 49.98 239,883 +0.82(+1.66%)
Aug 28, 2019 47.69 49.22 47.61 49.16 238,681 +1.38(+2.88%)
Aug 27, 2019 48.24 48.74 47.58 47.78 144,112 -0.18(-0.38%)
Aug 26, 2019 48.01 48.33 47.51 47.97 156,213 +0.33(+0.68%)
Aug 23, 2019 48.67 48.70 47.53 47.64 190,249 -1.29(-2.64%)
Aug 22, 2019 49.37 49.77 48.82 48.93 209,199 -0.28(-0.56%)
Aug 21, 2019 49.93 50.11 49.08 49.21 278,927 -0.19(-0.39%)
Aug 20, 2019 50.57 50.57 49.30 49.40 190,904 -1.31(-2.58%)
Aug 19, 2019 51.19 51.22 50.64 50.71 160,620 +0.00(+0.00%)
Aug 16, 2019 50.87 51.12 50.56 50.71 184,395 +0.03(+0.06%)
Aug 15, 2019 50.94 51.35 50.51 50.68 177,461 -0.23(-0.45%)
Aug 14, 2019 51.19 51.59 50.57 50.91 98,980 -1.25(-2.40%)
Aug 13, 2019 51.39 52.55 51.05 52.17 144,980 +0.61(+1.19%)
Aug 12, 2019 51.65 52.01 51.09 51.55 84,010 -0.30(-0.57%)
Aug 09, 2019 52.35 52.62 51.70 51.85 219,518 -0.67(-1.28%)
Aug 08, 2019 51.80 52.58 51.80 52.52 92,597 +1.12(+2.18%)
Aug 07, 2019 50.78 51.79 50.51 51.40 97,943 +0.02(+0.04%)
Aug 06, 2019 50.69 51.68 50.45 51.38 89,306 +0.87(+1.72%)
Aug 05, 2019 50.54 50.80 49.59 50.51 175,946 -0.87(-1.69%)
Aug 02, 2019 51.15 51.48 50.48 51.38 137,042 -0.03(-0.06%)
Aug 01, 2019 51.08 52.11 50.92 51.41 145,317 +0.24(+0.47%)
Jul 31, 2019 52.06 52.17 50.83 51.17 173,663 -0.72(-1.38%)
Jul 30, 2019 50.85 51.96 50.30 51.89 146,515 +0.82(+1.61%)
Jul 29, 2019 51.06 51.12 50.51 51.07 128,284 +0.02(+0.04%)
Jul 26, 2019 50.88 51.25 50.52 51.05 112,163 +0.42(+0.83%)
Jul 25, 2019 50.82 51.16 50.33 50.63 142,365 -0.27(-0.53%)
Jul 24, 2019 50.46 51.01 49.74 50.89 257,512 +0.18(+0.36%)
Jul 23, 2019 49.79 50.89 49.56 50.71 173,345 +0.88(+1.77%)
Jul 22, 2019 50.62 50.79 49.31 49.83 277,909 -0.83(-1.64%)
Jul 19, 2019 49.53 52.31 49.52 50.66 477,609 +1.17(+2.36%)
Jul 18, 2019 52.83 53.35 48.79 49.50 413,225 -5.16(-9.43%)
Jul 17, 2019 54.91 55.33 54.54 54.65 112,698 -0.41(-0.75%)
Jul 16, 2019 54.74 55.53 54.61 55.06 152,051 +0.30(+0.54%)
Jul 15, 2019 55.08 55.40 54.38 54.77 74,645 -0.31(-0.56%)
Jul 12, 2019 54.69 55.48 54.60 55.07 96,692 +0.59(+1.09%)
Jul 11, 2019 55.06 55.49 54.16 54.48 84,622 -0.55(-0.99%)
Jul 10, 2019 55.99 56.37 54.97 55.03 85,753 -0.57(-1.03%)
Jul 09, 2019 55.48 55.83 55.08 55.60 80,904 +0.01(+0.02%)
Jul 08, 2019 56.60 56.83 55.45 55.59 84,196 -1.18(-2.07%)
Jul 05, 2019 56.37 57.07 56.01 56.77 99,201 +0.18(+0.32%)
Jul 03, 2019 56.01 56.89 56.01 56.59 81,326 +0.77(+1.37%)
Jul 02, 2019 55.89 55.97 54.98 55.82 127,281 -0.04(-0.07%)
Jul 01, 2019 57.90 57.90 55.40 55.86 197,127 -1.24(-2.18%)
Jun 28, 2019 57.25 57.70 56.29 57.10 316,943 +0.10(+0.17%)
Jun 27, 2019 56.21 57.04 56.13 57.01 144,548 +1.27(+2.28%)
Jun 26, 2019 56.11 56.41 55.44 55.73 104,479 -0.05(-0.09%)
Jun 25, 2019 55.63 56.16 55.45 55.78 116,676 +0.15(+0.28%)
Jun 24, 2019 55.78 55.93 55.31 55.63 148,512 +0.13(+0.24%)
Jun 21, 2019 55.66 55.89 55.23 55.49 348,825 -0.34(-0.62%)
Jun 20, 2019 55.27 55.87 54.94 55.84 167,982 +0.89(+1.62%)
Jun 19, 2019 54.98 55.18 54.49 54.95 118,208 -0.01(-0.02%)
Jun 18, 2019 54.91 55.26 54.65 54.96 121,959 +0.45(+0.82%)
Jun 17, 2019 54.53 55.24 54.38 54.51 164,217 +0.17(+0.32%)
Jun 14, 2019 54.34 54.77 54.00 54.34 105,368 -0.21(-0.39%)
Jun 13, 2019 53.79 54.58 53.67 54.55 126,020 +0.99(+1.84%)
Jun 12, 2019 53.19 53.73 52.62 53.56 132,055 +0.43(+0.81%)
Jun 11, 2019 53.63 53.67 52.90 53.13 75,846 -0.14(-0.27%)
Jun 10, 2019 53.41 54.05 53.12 53.28 100,154 +0.16(+0.31%)
Jun 07, 2019 53.08 53.29 52.76 53.11 64,810 +0.49(+0.93%)
Jun 06, 2019 52.43 52.80 51.68 52.62 109,064 -0.03(-0.05%)
Jun 05, 2019 53.04 53.04 52.01 52.65 98,845 -0.01(-0.02%)
Jun 04, 2019 51.99 52.73 51.55 52.66 128,073 +1.45(+2.84%)
Jun 03, 2019 50.54 51.35 50.13 51.21 338,310 +0.70(+1.38%)
May 31, 2019 49.92 50.53 49.56 50.51 153,872 -0.04(-0.08%)
May 30, 2019 50.26 50.72 50.06 50.55 134,616 +0.52(+1.03%)
May 29, 2019 49.61 50.20 49.34 50.03 132,169 +0.04(+0.08%)
May 28, 2019 50.33 50.43 49.61 49.99 115,504 -0.24(-0.47%)
May 24, 2019 50.05 50.65 49.62 50.23 70,342 +0.52(+1.06%)
May 23, 2019 49.68 49.99 49.20 49.71 177,276 -0.57(-1.14%)
May 22, 2019 50.36 50.71 49.84 50.28 109,639 -0.27(-0.53%)
May 21, 2019 49.97 50.67 49.97 50.55 157,778 +0.95(+1.92%)
May 20, 2019 49.54 50.05 49.18 49.59 203,972 -0.09(-0.17%)
May 17, 2019 49.75 50.60 49.53 49.68 477,511 -0.72(-1.44%)
May 16, 2019 49.97 51.04 49.97 50.40 183,209 +0.49(+0.97%)
May 15, 2019 49.66 50.56 49.66 49.92 190,351 -0.37(-0.74%)
May 14, 2019 50.54 50.76 49.65 50.29 261,504 -0.02(-0.04%)
May 13, 2019 51.42 51.42 49.83 50.31 298,094 -2.00(-3.83%)
May 10, 2019 51.64 52.43 50.74 52.31 180,521 +0.57(+1.11%)
May 09, 2019 50.83 51.98 50.40 51.74 204,571 +0.51(+0.99%)
May 08, 2019 51.16 51.58 50.56 51.23 166,369 +0.04(+0.07%)
May 07, 2019 52.51 52.82 50.91 51.20 177,078 -1.80(-3.40%)
May 06, 2019 51.94 53.13 51.94 53.00 102,542 +0.11(+0.22%)
May 03, 2019 53.06 53.62 52.85 52.88 113,743 +0.17(+0.33%)
May 02, 2019 53.13 53.72 52.55 52.71 105,869 -0.44(-0.83%)
May 01, 2019 53.27 54.10 52.46 53.15 368,673 +0.23(+0.43%)
Apr 30, 2019 51.55 53.03 51.21 52.92 222,151 +1.30(+2.51%)
Apr 29, 2019 52.37 52.61 51.53 51.63 124,641 -0.73(-1.38%)
Apr 26, 2019 51.96 52.55 51.58 52.35 117,202 +0.41(+0.79%)
Apr 25, 2019 53.26 53.31 51.43 51.94 275,286 -1.57(-2.94%)
Apr 24, 2019 53.46 54.10 53.39 53.51 90,512 -0.06(-0.11%)
Apr 23, 2019 53.41 54.27 53.01 53.57 146,634 +0.26(+0.48%)
Apr 22, 2019 53.47 53.51 52.81 53.31 216,941 -0.10(-0.20%)
Apr 18, 2019 53.46 54.18 53.07 53.42 216,583 -0.15(-0.28%)
Apr 17, 2019 53.41 54.79 52.81 53.57 397,239 -1.54(-2.79%)
Apr 16, 2019 54.87 55.25 54.80 55.11 159,513 +0.50(+0.91%)
Apr 15, 2019 55.30 55.52 54.46 54.61 127,207 -0.72(-1.29%)
Apr 12, 2019 55.80 56.36 55.30 55.33 125,694 -0.10(-0.17%)
Apr 11, 2019 54.82 55.56 54.46 55.42 172,636 +0.73(+1.34%)
Apr 10, 2019 54.31 55.27 54.12 54.69 214,128 +0.50(+0.92%)
Apr 09, 2019 53.92 54.86 53.80 54.19 226,237 +0.05(+0.09%)
Apr 08, 2019 53.74 54.20 53.29 54.14 95,855 +0.18(+0.34%)
Apr 05, 2019 53.33 54.57 53.33 53.96 220,043 +0.85(+1.60%)
Apr 04, 2019 52.96 53.55 51.73 53.11 209,402 +0.24(+0.45%)
Apr 03, 2019 53.20 53.59 52.76 52.87 102,689 +0.21(+0.40%)
Apr 02, 2019 53.18 53.75 52.04 52.66 101,300 -0.50(-0.93%)
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.