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

Bgsf Inc (NY: BGSF )

7.440 +0.090 (+1.22%)
Official Closing Price Updated: 7:00 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 11.77 11.81 11.66 11.80 17,336 +0.07(+0.56%)
May 30, 2017 11.73 11.77 11.63 11.74 32,452 +0.01(+0.12%)
May 26, 2017 11.69 11.74 11.64 11.72 17,124 +0.03(+0.25%)
May 25, 2017 11.80 11.84 11.59 11.69 12,563 -0.01(-0.12%)
May 24, 2017 11.81 11.82 11.68 11.71 5,641 -0.23(-1.95%)
May 23, 2017 11.62 11.97 11.46 11.94 21,811 +0.31(+2.69%)
May 22, 2017 11.59 11.63 11.52 11.63 17,686 +0.08(+0.69%)
May 19, 2017 11.51 11.58 11.42 11.55 13,644 +0.04(+0.32%)
May 18, 2017 11.46 11.52 11.37 11.51 20,563 -0.08(-0.69%)
May 17, 2017 11.64 11.64 11.40 11.59 70,367 -0.20(-1.66%)
May 16, 2017 11.94 11.94 11.53 11.79 46,721 -0.15(-1.28%)
May 15, 2017 11.92 11.95 11.72 11.94 26,755 +0.00(+0.00%)
May 12, 2017 11.82 11.95 11.82 11.94 34,537 +0.09(+0.80%)
May 11, 2017 11.82 11.90 11.73 11.85 50,738 +0.03(+0.25%)
May 10, 2017 11.91 11.91 11.79 11.82 42,857 -0.17(-1.39%)
May 09, 2017 12.17 12.22 11.91 11.98 50,588 -0.14(-1.14%)
May 08, 2017 12.28 12.29 11.93 12.12 41,949 -0.23(-1.82%)
May 05, 2017 11.98 12.35 11.98 12.35 32,453 +0.07(+0.53%)
May 04, 2017 12.35 12.35 12.16 12.28 31,879 -0.07(-0.53%)
May 03, 2017 12.27 12.50 12.16 12.35 46,944 +0.15(+1.25%)
May 02, 2017 12.00 12.23 12.00 12.19 39,255 +0.31(+2.63%)
May 01, 2017 11.37 12.02 11.37 11.88 54,695 +0.55(+4.81%)
Apr 28, 2017 11.16 11.45 11.16 11.34 47,923 +0.12(+1.10%)
Apr 27, 2017 11.12 11.26 10.86 11.21 70,747 +0.20(+1.85%)
Apr 26, 2017 11.23 11.23 10.90 11.01 54,882 -0.19(-1.72%)
Apr 25, 2017 11.12 11.22 11.08 11.20 53,540 +0.09(+0.77%)
Apr 24, 2017 11.04 11.19 10.97 11.12 39,933 +0.14(+1.30%)
Apr 21, 2017 10.87 10.97 10.80 10.97 27,655 +0.16(+1.52%)
Apr 20, 2017 10.80 10.89 10.77 10.81 30,530 +0.02(+0.20%)
Apr 19, 2017 10.52 10.94 10.52 10.79 60,166 +0.37(+3.57%)
Apr 18, 2017 10.47 10.64 10.35 10.42 29,879 -0.11(-1.02%)
Apr 17, 2017 10.61 10.72 10.39 10.52 28,897 -0.13(-1.21%)
Apr 13, 2017 10.62 10.72 10.47 10.65 18,127 +0.01(+0.13%)
Apr 12, 2017 10.61 10.68 10.27 10.64 29,795 +0.09(+0.88%)
Apr 11, 2017 10.24 10.68 10.24 10.55 62,828 +0.29(+2.86%)
Apr 10, 2017 10.50 10.68 10.24 10.25 24,792 -0.24(-2.32%)
Apr 07, 2017 10.31 10.61 10.19 10.50 200,433 +0.18(+1.73%)
Apr 06, 2017 10.19 10.32 10.13 10.32 14,551 +0.27(+2.70%)
Apr 05, 2017 10.27 10.30 10.04 10.04 32,750 -0.24(-2.29%)
Apr 04, 2017 10.20 10.33 10.20 10.28 36,393 +0.06(+0.63%)
Apr 03, 2017 10.28 10.31 10.22 10.22 26,073 -0.01(-0.14%)
Mar 31, 2017 10.29 10.29 10.23 10.23 8,551 -0.06(-0.56%)
Mar 30, 2017 10.24 10.29 10.13 10.29 15,682 +0.01(+0.07%)
Mar 29, 2017 10.09 10.29 10.09 10.28 15,393 +0.21(+2.06%)
Mar 28, 2017 9.938 10.12 9.938 10.07 31,099 +0.09(+0.93%)
Mar 27, 2017 9.938 9.980 9.902 9.980 9,610 +0.01(+0.07%)
Mar 24, 2017 10.04 10.08 9.945 9.973 16,421 -0.09(-0.92%)
Mar 23, 2017 10.12 10.12 9.938 10.07 23,642 -0.05(-0.50%)
Mar 22, 2017 10.09 10.12 10.01 10.12 48,779 -0.04(-0.35%)
Mar 21, 2017 10.09 10.17 10.02 10.15 25,319 -0.06(-0.63%)
Mar 20, 2017 10.34 10.34 10.04 10.22 27,489 -0.12(-1.18%)
Mar 17, 2017 10.30 10.34 10.24 10.34 11,110 +0.02(+0.21%)
Mar 16, 2017 10.31 10.36 10.27 10.32 22,428 +0.09(+0.91%)
Mar 15, 2017 10.09 10.32 10.09 10.22 27,267 +0.14(+1.42%)
Mar 14, 2017 10.07 10.18 9.981 10.08 14,822 +0.06(+0.57%)
Mar 13, 2017 9.938 10.18 9.938 10.02 40,313 +0.08(+0.79%)
Mar 10, 2017 9.816 10.13 9.766 9.945 57,558 +0.23(+2.35%)
Mar 09, 2017 9.880 10.01 9.666 9.716 53,107 -0.26(-2.58%)
Mar 08, 2017 10.10 10.17 9.880 9.973 42,586 -0.11(-1.06%)
Mar 07, 2017 9.915 10.08 9.566 10.08 45,958 +0.09(+0.93%)
Mar 06, 2017 9.866 9.988 9.787 9.988 40,969 +0.14(+1.45%)
Mar 03, 2017 9.566 9.909 9.566 9.845 25,897 +0.29(+3.07%)
Mar 02, 2017 9.666 9.666 9.487 9.551 24,304 -0.04(-0.45%)
Mar 01, 2017 9.551 9.773 9.551 9.594 20,312 +0.22(+2.36%)
Feb 28, 2017 9.580 9.702 9.344 9.373 24,787 -0.26(-2.74%)
Feb 27, 2017 9.580 9.644 9.487 9.637 23,462 +0.04(+0.37%)
Feb 24, 2017 9.652 9.652 9.587 9.602 13,264 -0.06(-0.59%)
Feb 23, 2017 9.816 9.816 9.587 9.659 18,712 -0.06(-0.66%)
Feb 22, 2017 9.723 9.809 9.659 9.723 30,201 -0.08(-0.80%)
Feb 21, 2017 10.00 10.00 9.644 9.802 25,785 -0.08(-0.76%)
Feb 17, 2017 9.877 9.877 9.877 0 +0.35(+3.64%)
Feb 16, 2017 9.516 9.619 9.480 9.530 17,632 -0.04(-0.45%)
Feb 15, 2017 9.501 9.573 9.287 9.573 60,149 +0.06(+0.68%)
Feb 14, 2017 9.523 9.566 9.437 9.509 22,290 -0.02(-0.23%)
Feb 13, 2017 9.652 9.652 9.499 9.530 21,301 -0.12(-1.26%)
Feb 10, 2017 9.644 9.659 9.610 9.652 26,051 +0.00(+0.00%)
Feb 09, 2017 9.301 9.680 9.301 9.652 37,244 +0.29(+3.05%)
Feb 08, 2017 9.450 9.471 9.366 9.366 23,253 +0.00(+0.00%)
Feb 07, 2017 9.331 9.401 9.309 9.366 17,629 +0.01(+0.15%)
Feb 06, 2017 9.331 9.478 9.331 9.352 21,658 -0.13(-1.41%)
Feb 03, 2017 9.471 9.539 9.317 9.485 14,758 +0.11(+1.12%)
Feb 02, 2017 9.281 9.520 9.260 9.380 28,320 +0.01(+0.07%)
Feb 01, 2017 9.015 9.401 9.008 9.373 52,319 +0.30(+3.33%)
Jan 31, 2017 9.506 9.527 9.029 9.071 76,605 -0.48(-5.00%)
Jan 30, 2017 9.695 9.737 9.513 9.548 39,778 -0.36(-3.61%)
Jan 27, 2017 9.906 9.962 9.702 9.906 19,670 +0.07(+0.71%)
Jan 26, 2017 9.688 9.948 9.625 9.836 43,340 +0.15(+1.52%)
Jan 25, 2017 9.541 9.737 9.541 9.688 30,212 +0.15(+1.54%)
Jan 24, 2017 9.570 9.639 9.541 9.541 19,144 -0.07(-0.73%)
Jan 23, 2017 9.681 9.751 9.513 9.611 21,811 -0.08(-0.80%)
Jan 20, 2017 9.737 9.787 9.681 9.688 17,293 +0.05(+0.51%)
Jan 19, 2017 9.541 9.695 9.506 9.639 44,503 +0.00(+0.00%)
Jan 18, 2017 9.794 9.850 9.611 9.639 30,068 -0.21(-2.14%)
Jan 17, 2017 9.808 9.948 9.530 9.850 39,554 +0.03(+0.29%)
Jan 13, 2017 9.822 9.822 9.822 0 -0.08(-0.85%)
Jan 12, 2017 10.05 10.05 9.702 9.906 59,836 -0.11(-1.05%)
Jan 11, 2017 9.871 10.09 9.829 10.01 31,251 +0.14(+1.42%)
Jan 10, 2017 9.843 9.892 9.506 9.871 124,082 +0.13(+1.37%)
Jan 09, 2017 10.59 10.59 9.464 9.737 252,438 -1.12(-10.34%)
Jan 06, 2017 10.84 10.92 10.80 10.86 68,980 -0.02(-0.19%)
Jan 05, 2017 10.80 10.94 10.73 10.88 51,637 +0.06(+0.58%)
Jan 04, 2017 10.66 10.84 10.66 10.82 39,552 +0.08(+0.78%)
Jan 03, 2017 10.94 10.94 10.40 10.73 118,501 -0.21(-1.92%)
Dec 30, 2016 10.94 10.94 10.94 0 +0.56(+5.41%)
Dec 29, 2016 10.27 10.47 10.07 10.38 110,147 -0.06(-0.61%)
Dec 28, 2016 10.54 10.67 10.23 10.45 60,900 -0.18(-1.72%)
Dec 27, 2016 10.80 10.93 10.61 10.63 118,705 -0.28(-2.57%)
Dec 23, 2016 10.91 10.91 10.91 0 +0.07(+0.65%)
Dec 22, 2016 10.75 10.94 10.65 10.84 13,657 -0.01(-0.06%)
Dec 21, 2016 10.87 10.87 10.63 10.85 63,721 -0.06(-0.52%)
Dec 20, 2016 10.97 10.98 10.81 10.90 126,360 -0.07(-0.64%)
Dec 19, 2016 10.94 10.97 10.77 10.97 43,397 +0.01(+0.13%)
Dec 16, 2016 10.73 10.96 10.73 10.96 283,056 +0.22(+2.09%)
Dec 15, 2016 10.71 10.94 10.61 10.73 101,676 -0.01(-0.07%)
Dec 14, 2016 10.72 10.81 10.56 10.74 59,323 +0.13(+1.26%)
Dec 13, 2016 10.85 10.85 10.37 10.61 68,041 -0.12(-1.11%)
Dec 12, 2016 10.75 10.94 10.68 10.73 88,468 -0.11(-1.04%)
Dec 09, 2016 10.78 10.87 10.70 10.84 60,134 +0.06(+0.52%)
Dec 08, 2016 10.48 10.87 10.48 10.78 121,753 +0.44(+4.20%)
Dec 07, 2016 10.17 10.52 10.17 10.35 65,338 +0.18(+1.79%)
Dec 06, 2016 9.878 10.17 9.878 10.17 37,108 +0.21(+2.11%)
Dec 05, 2016 9.723 9.990 9.717 9.955 83,399 +0.26(+2.68%)
Dec 02, 2016 9.551 9.822 9.551 9.695 18,698 -0.13(-1.29%)
Dec 01, 2016 9.681 9.885 9.471 9.822 101,008 +0.19(+1.97%)
Nov 30, 2016 9.527 9.744 9.471 9.632 70,990 +0.02(+0.22%)
Nov 29, 2016 9.534 9.716 9.464 9.611 50,369 +0.18(+1.86%)
Nov 28, 2016 9.850 9.850 9.309 9.436 49,652 -0.35(-3.58%)
Nov 25, 2016 9.611 9.997 9.611 9.787 25,066 +0.11(+1.16%)
Nov 23, 2016 9.674 9.674 9.674 0 +0.22(+2.30%)
Nov 22, 2016 9.331 9.457 9.242 9.457 37,267 +0.18(+1.97%)
Nov 21, 2016 9.134 9.492 9.134 9.274 68,152 +0.01(+0.08%)
Nov 18, 2016 9.349 9.387 8.910 9.267 124,021 -0.04(-0.38%)
Nov 17, 2016 9.485 9.715 9.302 9.302 45,628 -0.11(-1.12%)
Nov 16, 2016 9.527 9.976 9.341 9.408 120,259 -0.29(-2.97%)
Nov 15, 2016 9.408 9.822 9.162 9.695 63,770 +0.32(+3.44%)
Nov 14, 2016 9.401 9.436 9.235 9.373 28,525 +0.22(+2.38%)
Nov 11, 2016 8.818 9.436 8.818 9.155 57,155 +0.09(+1.01%)
Nov 10, 2016 8.783 9.120 8.369 9.064 77,550 +0.41(+4.70%)
Nov 09, 2016 8.566 9.043 8.355 8.657 110,492 +0.27(+3.18%)
Nov 08, 2016 8.089 8.475 7.880 8.390 144,856 +0.13(+1.61%)
Nov 07, 2016 9.113 9.164 8.111 8.257 98,022 -0.81(-8.90%)
Nov 04, 2016 8.867 9.232 8.867 9.064 41,303 +0.25(+2.87%)
Nov 03, 2016 8.762 8.931 8.657 8.811 40,363 +0.09(+1.05%)
Nov 02, 2016 8.524 8.769 8.503 8.720 50,822 -0.22(-2.43%)
Nov 01, 2016 9.751 9.751 8.734 8.938 243,161 -1.07(-10.66%)
Oct 31, 2016 9.569 10.10 9.422 10.00 67,984 +0.43(+4.47%)
Oct 28, 2016 9.787 9.787 9.274 9.576 108,597 -0.23(-2.36%)
Oct 27, 2016 9.555 9.815 9.450 9.808 66,861 +0.32(+3.40%)
Oct 26, 2016 9.299 9.540 9.292 9.485 71,898 +0.23(+2.53%)
Oct 25, 2016 9.292 9.313 9.175 9.251 14,541 -0.05(-0.52%)
Oct 24, 2016 9.147 9.563 9.147 9.299 37,522 +0.19(+2.04%)
Oct 21, 2016 9.402 9.574 8.872 9.113 150,344 -0.24(-2.58%)
Oct 20, 2016 9.747 9.760 9.299 9.354 98,451 -0.51(-5.17%)
Oct 19, 2016 9.712 9.988 9.712 9.864 23,887 +0.10(+0.99%)
Oct 18, 2016 9.995 10.10 9.747 9.767 36,435 -0.30(-3.01%)
Oct 17, 2016 9.506 10.33 9.506 10.07 67,447 +0.49(+5.10%)
Oct 14, 2016 9.795 9.871 9.409 9.581 38,148 -0.30(-3.00%)
Oct 13, 2016 9.712 9.877 9.437 9.877 48,060 +0.17(+1.70%)
Oct 12, 2016 9.581 9.898 9.478 9.712 73,293 +0.12(+1.22%)
Oct 11, 2016 9.747 9.884 9.244 9.595 181,739 -0.62(-6.07%)
Oct 10, 2016 9.726 10.29 9.702 10.21 104,366 +0.48(+4.95%)
Oct 07, 2016 9.995 10.13 9.698 9.733 58,775 -0.25(-2.55%)
Oct 06, 2016 10.19 10.33 9.919 9.988 50,027 -0.33(-3.20%)
Oct 05, 2016 10.39 10.52 10.19 10.32 30,436 -0.06(-0.60%)
Oct 04, 2016 10.50 10.65 10.23 10.38 77,756 -0.09(-0.85%)
Oct 03, 2016 10.66 10.74 10.46 10.47 157,779 -0.19(-1.81%)
Sep 30, 2016 10.97 11.24 10.59 10.66 258,070 -0.37(-3.37%)
Sep 29, 2016 11.29 11.46 10.88 11.03 73,274 -0.48(-4.19%)
Sep 28, 2016 11.60 11.60 10.92 11.52 300,273 -0.19(-1.59%)
Sep 27, 2016 11.73 11.84 11.59 11.70 17,676 -0.03(-0.23%)
Sep 26, 2016 11.76 12.04 11.63 11.73 61,963 -0.17(-1.39%)
Sep 23, 2016 11.53 11.99 11.48 11.90 110,189 +0.25(+2.13%)
Sep 22, 2016 11.88 11.95 11.41 11.65 78,644 -0.23(-1.97%)
Sep 21, 2016 11.56 11.88 11.37 11.88 63,331 +0.25(+2.19%)
Sep 20, 2016 11.56 11.66 11.08 11.63 53,107 +0.06(+0.54%)
Sep 19, 2016 11.54 11.74 11.21 11.56 94,655 +0.16(+1.39%)
Sep 16, 2016 11.19 11.76 10.99 11.41 382,311 +0.19(+1.72%)
Sep 15, 2016 11.21 11.54 10.73 11.21 153,882 +0.00(+0.00%)
Sep 14, 2016 10.57 11.56 10.44 11.21 231,226 +0.62(+5.85%)
Sep 13, 2016 11.03 11.12 10.27 10.59 458,261 -0.55(-4.94%)
Sep 12, 2016 11.23 11.39 11.03 11.14 65,366 -0.26(-2.29%)
Sep 09, 2016 11.30 11.41 11.04 11.41 52,906 -0.01(-0.06%)
Sep 08, 2016 11.02 11.52 10.75 11.41 145,062 +0.30(+2.66%)
Sep 07, 2016 11.54 11.74 10.96 11.12 379,341 -0.70(-5.89%)
Sep 06, 2016 12.09 12.81 11.71 11.81 499,752 -0.30(-2.45%)
Sep 02, 2016 11.96 12.11 12.11 12.11 54,732 +0.08(+0.69%)
Sep 01, 2016 11.69 12.03 11.57 12.03 152,642 +0.00(+0.00%)
Aug 31, 2016 12.09 12.09 11.94 12.03 39,058 -0.17(-1.36%)
Aug 30, 2016 11.84 12.20 11.74 12.19 109,917 +0.19(+1.61%)
Aug 29, 2016 11.88 12.05 11.44 12.00 123,757 -0.01(-0.06%)
Aug 26, 2016 11.79 12.18 11.54 12.01 178,375 +0.22(+1.87%)
Aug 25, 2016 11.85 12.05 11.78 11.79 40,719 -0.21(-1.72%)
Aug 24, 2016 12.06 12.38 11.84 11.99 257,152 -0.07(-0.57%)
Aug 23, 2016 12.45 12.45 11.88 12.06 187,077 -0.30(-2.45%)
Aug 22, 2016 12.05 12.52 11.96 12.36 121,703 +0.31(+2.57%)
Aug 19, 2016 11.92 12.14 11.78 12.05 110,629 +0.13(+1.10%)
Aug 18, 2016 12.03 12.30 11.92 11.92 57,456 -0.23(-1.93%)
Aug 17, 2016 11.78 12.26 11.78 12.16 91,500 +0.13(+1.09%)
Aug 16, 2016 12.07 12.16 11.79 12.03 95,045 -0.21(-1.69%)
Aug 15, 2016 11.98 12.48 11.80 12.23 140,160 +0.13(+1.08%)
Aug 12, 2016 12.47 12.47 11.79 12.10 146,752 -0.48(-3.78%)
Aug 11, 2016 12.88 12.95 12.52 12.58 115,539 -0.24(-1.88%)
Aug 10, 2016 13.29 13.41 12.65 12.82 223,960 -0.48(-3.57%)
Aug 09, 2016 12.71 13.34 12.23 13.29 444,108 +0.48(+3.76%)
Aug 08, 2016 13.50 13.68 12.58 12.81 833,024 -0.72(-5.34%)
Aug 05, 2016 13.54 13.69 13.50 13.54 160,502 +0.01(+0.10%)
Aug 04, 2016 13.91 13.93 13.50 13.52 421,049 -0.23(-1.65%)
Aug 03, 2016 13.61 13.92 13.55 13.75 122,057 +0.24(+1.81%)
Aug 02, 2016 13.85 13.95 13.50 13.50 802,996 -0.79(-5.52%)
Aug 01, 2016 14.63 14.63 14.12 14.29 172,280 -0.03(-0.24%)
Jul 29, 2016 14.28 14.42 14.25 14.33 244,744 +0.03(+0.24%)
Jul 28, 2016 14.33 14.35 14.26 14.29 106,799 +0.03(+0.19%)
Jul 27, 2016 14.35 14.35 14.25 14.27 65,136 -0.08(-0.57%)
Jul 26, 2016 14.31 14.35 14.17 14.35 121,597 +0.04(+0.29%)
Jul 25, 2016 14.33 14.34 14.21 14.31 123,248 -0.01(-0.09%)
Jul 22, 2016 14.21 14.33 14.19 14.32 76,687 +0.07(+0.53%)
Jul 21, 2016 14.29 14.30 14.18 14.25 52,816 -0.05(-0.33%)
Jul 20, 2016 14.25 14.35 14.22 14.29 83,140 +0.04(+0.29%)
Jul 19, 2016 14.22 14.28 14.07 14.25 54,331 +0.03(+0.19%)
Jul 18, 2016 14.37 14.37 14.12 14.22 124,400 +0.11(+0.77%)
Jul 15, 2016 14.19 14.19 13.79 14.12 89,838 +0.06(+0.44%)
Jul 14, 2016 14.25 14.25 13.93 14.05 66,436 +0.18(+1.27%)
Jul 13, 2016 14.47 14.47 13.80 13.88 150,393 -0.41(-2.86%)
Jul 12, 2016 14.65 14.65 13.95 14.29 233,765 -0.03(-0.24%)
Jul 11, 2016 14.28 14.80 14.12 14.32 465,315 +0.27(+1.94%)
Jul 08, 2016 13.84 14.14 13.75 14.05 417,776 +0.37(+2.69%)
Jul 07, 2016 13.26 14.26 13.21 13.68 794,757 +0.59(+4.47%)
Jul 06, 2016 13.26 13.26 12.99 13.10 261,324 -0.04(-0.31%)
Jul 05, 2016 13.22 13.56 12.99 13.14 579,831 +0.55(+4.38%)
Jul 01, 2016 12.88 12.59 12.59 12.59 246,220 -0.29(-2.22%)
Jun 30, 2016 11.95 12.88 11.95 12.87 444,333 +0.97(+8.18%)
Jun 29, 2016 11.46 12.03 11.26 11.90 512,622 +0.44(+3.80%)
Jun 28, 2016 10.88 11.66 10.87 11.46 258,591 +0.63(+5.84%)
Jun 27, 2016 10.54 11.04 10.54 10.83 79,574 -0.21(-1.91%)
Jun 24, 2016 10.71 11.18 10.40 11.04 216,715 +0.06(+0.56%)
Jun 23, 2016 10.69 11.05 10.51 10.98 248,988 +0.29(+2.67%)
Jun 22, 2016 10.42 10.69 10.39 10.69 198,048 +0.31(+2.95%)
Jun 21, 2016 10.44 10.48 10.35 10.39 36,403 -0.10(-0.91%)
Jun 20, 2016 10.75 10.75 10.43 10.48 217,115 -0.02(-0.19%)
Jun 17, 2016 10.53 10.64 10.27 10.50 357,391 +0.16(+1.58%)
Jun 16, 2016 10.24 10.41 10.14 10.34 52,795 +0.12(+1.20%)
Jun 15, 2016 10.43 10.43 10.22 10.22 78,877 -0.10(-0.99%)
Jun 14, 2016 9.871 10.35 9.748 10.32 105,999 +0.39(+3.98%)
Jun 13, 2016 10.31 10.60 9.864 9.925 136,532 -0.45(-4.33%)
Jun 10, 2016 10.37 10.44 10.18 10.37 51,649 -0.08(-0.78%)
Jun 09, 2016 10.68 10.68 10.34 10.46 43,221 -0.08(-0.77%)
Jun 08, 2016 10.54 10.75 10.35 10.54 45,845 +0.10(+0.98%)
Jun 07, 2016 10.92 11.33 9.946 10.44 244,678 -0.47(-4.30%)
Jun 06, 2016 10.34 10.90 10.31 10.90 202,165 +0.57(+5.53%)
Jun 03, 2016 10.34 10.34 10.10 10.33 95,955 +0.06(+0.60%)
Jun 02, 2016 10.44 10.44 10.08 10.27 121,246 -0.11(-1.05%)
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.