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 (%)
Sep 30, 2016 13.74 14.06 13.52 13.75 1,155,647 +0.05(+0.36%)
Sep 29, 2016 13.18 14.10 13.01 13.70 1,565,028 +0.70(+5.35%)
Sep 28, 2016 11.82 13.33 11.57 13.00 1,774,565 +1.40(+12.09%)
Sep 27, 2016 12.07 12.26 11.54 11.60 905,921 -0.80(-6.48%)
Sep 26, 2016 12.37 12.53 12.09 12.41 722,229 +0.15(+1.20%)
Sep 23, 2016 12.54 12.80 12.02 12.26 884,886 -0.40(-3.18%)
Sep 22, 2016 12.97 12.97 12.36 12.66 946,122 +0.03(+0.23%)
Sep 21, 2016 12.08 12.91 11.88 12.63 1,362,605 +0.80(+6.80%)
Sep 20, 2016 11.98 12.30 11.72 11.83 739,580 -0.08(-0.66%)
Sep 19, 2016 11.45 12.48 11.41 11.91 1,150,126 +0.68(+6.03%)
Sep 16, 2016 10.97 11.44 10.97 11.23 1,967,822 -0.02(-0.17%)
Sep 15, 2016 10.93 11.48 10.83 11.25 885,819 +0.37(+3.43%)
Sep 14, 2016 10.84 11.12 10.56 10.88 870,743 -0.08(-0.72%)
Sep 13, 2016 11.14 11.30 10.44 10.95 1,032,726 -0.46(-4.04%)
Sep 12, 2016 10.64 11.54 10.62 11.41 984,411 +0.36(+3.28%)
Sep 09, 2016 11.08 11.40 10.69 11.05 849,257 -0.28(-2.51%)
Sep 08, 2016 10.65 11.55 10.55 11.34 1,084,013 +0.86(+8.24%)
Sep 07, 2016 10.74 10.81 10.44 10.47 480,376 -0.31(-2.91%)
Sep 06, 2016 11.00 11.12 10.42 10.79 662,884 -0.11(-0.99%)
Sep 02, 2016 10.77 10.90 10.90 10.90 922,344 +0.36(+3.45%)
Sep 01, 2016 11.07 11.20 10.23 10.53 1,405,441 -0.66(-5.87%)
Aug 31, 2016 11.72 11.97 11.13 11.19 1,239,078 -0.46(-3.96%)
Aug 30, 2016 11.57 11.87 11.51 11.65 676,124 +0.11(+0.93%)
Aug 29, 2016 11.33 11.73 11.26 11.54 666,281 +0.12(+1.02%)
Aug 26, 2016 11.88 12.09 11.32 11.43 789,942 -0.37(-3.14%)
Aug 25, 2016 11.49 11.94 11.45 11.80 744,086 +0.20(+1.77%)
Aug 24, 2016 12.19 12.41 11.48 11.59 1,410,010 -0.86(-6.89%)
Aug 23, 2016 11.87 12.60 11.58 12.45 1,319,093 +0.93(+8.04%)
Aug 22, 2016 11.87 11.91 11.34 11.52 818,674 -0.64(-5.29%)
Aug 19, 2016 12.35 12.48 11.95 12.17 563,288 -0.30(-2.42%)
Aug 18, 2016 12.07 12.50 12.06 12.47 945,195 +0.56(+4.66%)
Aug 17, 2016 11.74 11.98 11.42 11.91 837,665 +0.04(+0.33%)
Aug 16, 2016 12.00 12.11 11.66 11.87 914,633 -0.22(-1.85%)
Aug 15, 2016 11.56 12.17 11.49 12.10 866,581 +0.64(+5.62%)
Aug 12, 2016 11.44 11.75 11.31 11.45 695,502 +0.05(+0.43%)
Aug 11, 2016 11.22 11.57 11.14 11.41 707,338 +0.26(+2.36%)
Aug 10, 2016 11.41 11.52 11.01 11.14 987,288 -0.33(-2.89%)
Aug 09, 2016 11.71 11.82 11.31 11.47 1,164,501 -0.25(-2.16%)
Aug 08, 2016 10.20 12.42 10.20 11.73 2,836,311 +1.61(+15.90%)
Aug 05, 2016 9.037 10.51 8.939 10.12 2,893,334 +0.63(+6.68%)
Aug 04, 2016 9.807 10.28 9.183 9.485 2,200,745 -0.47(-4.70%)
Aug 03, 2016 9.310 10.03 9.290 9.953 1,624,914 +0.46(+4.83%)
Aug 02, 2016 9.963 10.14 9.261 9.495 2,441,427 -0.36(-3.66%)
Aug 01, 2016 10.46 10.46 9.749 9.856 1,641,862 -0.68(-6.48%)
Jul 29, 2016 10.45 10.66 10.03 10.54 1,542,662 -0.07(-0.64%)
Jul 28, 2016 10.90 11.12 10.58 10.61 1,116,739 -0.45(-4.06%)
Jul 27, 2016 11.73 12.07 10.64 11.05 1,672,831 -0.71(-6.05%)
Jul 26, 2016 11.71 11.82 11.44 11.77 817,609 +0.17(+1.43%)
Jul 25, 2016 11.85 11.85 11.50 11.60 985,053 -0.30(-2.54%)
Jul 22, 2016 12.61 12.61 11.33 11.90 3,180,604 -0.71(-5.64%)
Jul 21, 2016 13.20 13.41 12.44 12.61 1,215,683 -0.55(-4.15%)
Jul 20, 2016 12.75 13.26 12.53 13.16 1,149,656 +0.13(+0.97%)
Jul 19, 2016 13.34 13.57 12.87 13.03 1,078,485 -0.46(-3.40%)
Jul 18, 2016 12.84 13.55 12.61 13.49 468,017 +0.48(+3.67%)
Jul 15, 2016 13.13 13.20 12.86 13.01 644,733 +0.11(+0.83%)
Jul 14, 2016 12.81 13.29 12.77 12.91 599,417 +0.26(+2.08%)
Jul 13, 2016 13.06 13.52 12.38 12.64 828,406 -0.61(-4.63%)
Jul 12, 2016 12.31 13.50 12.31 13.26 760,714 +1.29(+10.75%)
Jul 11, 2016 12.24 12.43 11.82 11.97 570,926 -0.02(-0.16%)
Jul 08, 2016 11.47 12.13 11.21 11.99 934,552 +0.71(+6.31%)
Jul 07, 2016 11.40 12.37 11.08 11.28 1,162,016 +0.04(+0.35%)
Jul 06, 2016 11.12 11.38 10.74 11.24 804,787 +0.01(+0.09%)
Jul 05, 2016 11.41 11.65 10.64 11.23 1,464,958 -0.64(-5.42%)
Jul 01, 2016 11.07 11.87 11.87 11.87 943,934 +0.75(+6.75%)
Jun 30, 2016 11.19 11.19 10.53 11.12 1,322,531 -0.08(-0.70%)
Jun 29, 2016 11.79 11.79 10.92 11.20 1,205,796 -0.23(-2.05%)
Jun 28, 2016 11.60 11.78 11.14 11.44 1,395,239 +0.52(+4.73%)
Jun 27, 2016 12.60 12.75 10.67 10.92 1,756,291 -1.96(-15.22%)
Jun 24, 2016 13.03 13.13 12.63 12.88 1,589,964 -1.01(-7.30%)
Jun 23, 2016 13.59 13.92 13.45 13.89 819,602 +0.60(+4.55%)
Jun 22, 2016 13.75 14.11 13.18 13.29 748,110 -0.38(-2.78%)
Jun 21, 2016 14.15 14.45 13.11 13.67 1,376,008 -0.75(-5.21%)
Jun 20, 2016 14.54 14.93 14.30 14.42 657,502 +0.10(+0.68%)
Jun 17, 2016 13.82 14.97 13.82 14.32 1,101,409 +0.76(+5.61%)
Jun 16, 2016 14.16 14.17 13.27 13.56 1,051,647 -0.86(-5.95%)
Jun 15, 2016 14.78 15.20 14.36 14.42 929,429 -0.39(-2.63%)
Jun 14, 2016 14.66 15.42 14.32 14.81 719,537 +0.04(+0.26%)
Jun 13, 2016 14.37 14.81 14.12 14.77 811,668 +0.13(+0.87%)
Jun 10, 2016 15.38 15.49 14.56 14.64 850,404 -1.12(-7.11%)
Jun 09, 2016 16.26 16.31 15.48 15.76 917,032 -0.55(-3.39%)
Jun 08, 2016 16.21 16.56 15.75 16.32 859,913 +0.58(+3.70%)
Jun 07, 2016 15.93 16.04 14.95 15.73 1,289,182 +0.17(+1.12%)
Jun 06, 2016 13.88 15.76 13.78 15.56 1,505,789 +2.44(+18.57%)
Jun 03, 2016 12.57 13.47 12.57 13.12 1,780,482 +0.74(+5.96%)
Jun 02, 2016 12.63 12.63 11.72 12.39 1,158,472 -0.40(-3.11%)
Jun 01, 2016 12.73 13.05 12.06 12.78 898,783 -0.23(-1.79%)
May 31, 2016 12.55 13.72 12.33 13.02 1,446,709 +0.46(+3.63%)
May 27, 2016 11.17 12.56 12.56 12.56 2,379,736 +1.41(+12.62%)
May 26, 2016 13.39 13.92 10.49 11.15 6,968,688 -3.87(-25.78%)
May 25, 2016 13.98 15.52 13.88 15.03 1,123,057 +1.25(+9.09%)
May 24, 2016 14.04 14.08 13.42 13.77 674,244 -0.18(-1.32%)
May 23, 2016 14.04 14.26 13.75 13.96 362,949 -0.20(-1.44%)
May 20, 2016 13.69 14.28 13.56 14.16 1,040,664 +0.52(+3.84%)
May 19, 2016 14.03 14.15 13.28 13.64 838,305 -0.51(-3.63%)
May 18, 2016 14.72 15.10 14.04 14.15 684,529 -0.83(-5.57%)
May 17, 2016 14.74 15.58 14.69 14.99 838,630 +0.19(+1.31%)
May 16, 2016 14.57 15.08 14.51 14.79 869,346 +0.69(+4.89%)
May 13, 2016 15.70 15.86 14.10 14.10 1,323,095 -1.73(-10.91%)
May 12, 2016 16.82 17.19 15.79 15.83 723,906 -0.78(-4.68%)
May 11, 2016 16.36 16.93 15.96 16.61 794,194 +0.12(+0.71%)
May 10, 2016 17.39 17.77 16.16 16.49 916,512 -0.94(-5.40%)
May 09, 2016 19.85 20.01 16.85 17.43 1,096,881 -2.76(-13.65%)
May 06, 2016 19.42 20.50 19.29 20.19 435,488 +0.59(+3.02%)
May 05, 2016 20.43 20.87 19.16 19.60 586,746 -0.50(-2.46%)
May 04, 2016 20.73 21.51 19.93 20.09 494,369 -0.64(-3.09%)
May 03, 2016 20.87 21.24 20.30 20.73 319,708 -0.66(-3.09%)
May 02, 2016 21.77 22.25 20.48 21.39 642,338 -0.85(-3.84%)
Apr 29, 2016 22.17 22.92 21.66 22.25 395,270 +0.21(+0.97%)
Apr 28, 2016 22.04 22.93 21.71 22.03 369,116 -0.11(-0.48%)
Apr 27, 2016 21.73 22.46 21.53 22.14 494,303 +0.73(+3.40%)
Apr 26, 2016 21.27 21.62 20.72 21.41 422,974 +0.30(+1.43%)
Apr 25, 2016 21.66 21.89 20.79 21.11 401,212 -0.70(-3.20%)
Apr 22, 2016 21.02 22.32 20.69 21.81 328,736 +1.00(+4.80%)
Apr 21, 2016 21.20 21.46 20.52 20.81 304,825 -0.41(-1.92%)
Apr 20, 2016 20.64 21.39 20.31 21.22 392,022 +0.46(+2.20%)
Apr 19, 2016 19.57 20.93 19.48 20.76 530,124 +1.42(+7.33%)
Apr 18, 2016 18.53 19.46 18.06 19.35 628,350 +0.04(+0.20%)
Apr 15, 2016 19.53 19.53 18.50 19.31 488,901 -0.08(-0.40%)
Apr 14, 2016 19.73 19.94 19.24 19.38 677,438 -0.16(-0.84%)
Apr 13, 2016 19.87 20.20 19.40 19.55 616,071 -0.35(-1.76%)
Apr 12, 2016 18.51 20.34 18.20 19.90 653,315 +1.57(+8.58%)
Apr 11, 2016 18.06 19.04 17.98 18.33 485,204 +0.36(+2.00%)
Apr 08, 2016 17.68 18.36 17.47 17.97 635,481 +0.95(+5.59%)
Apr 07, 2016 17.55 18.09 16.85 17.02 623,207 -0.72(-4.05%)
Apr 06, 2016 17.39 17.90 16.80 17.73 746,919 +0.70(+4.10%)
Apr 05, 2016 17.12 17.67 16.94 17.04 718,168 -0.30(-1.74%)
Apr 04, 2016 17.20 17.58 16.79 17.34 910,020 +0.07(+0.39%)
Apr 01, 2016 17.58 18.01 16.80 17.27 955,676 -1.10(-5.97%)
Mar 31, 2016 18.22 18.80 18.15 18.36 497,172 -0.05(-0.26%)
Mar 30, 2016 17.83 18.57 17.55 18.41 987,587 +0.93(+5.33%)
Mar 29, 2016 16.58 17.49 16.26 17.48 883,485 +0.37(+2.16%)
Mar 28, 2016 16.84 17.54 16.50 17.11 546,114 +0.22(+1.32%)
Mar 24, 2016 16.61 16.89 16.89 16.89 775,456 +0.08(+0.46%)
Mar 23, 2016 17.93 18.15 16.81 16.81 634,832 -1.39(-7.63%)
Mar 22, 2016 18.51 18.68 17.93 18.20 579,284 -0.53(-2.85%)
Mar 21, 2016 18.95 19.37 17.98 18.73 656,995 -0.58(-3.02%)
Mar 18, 2016 19.55 19.80 18.46 19.32 959,666 +0.07(+0.35%)
Mar 17, 2016 17.76 19.35 17.57 19.25 612,875 +1.70(+9.68%)
Mar 16, 2016 17.69 17.96 17.06 17.55 619,505 +0.07(+0.39%)
Mar 15, 2016 18.00 18.03 16.52 17.48 724,881 -0.81(-4.41%)
Mar 14, 2016 18.61 18.88 17.95 18.29 579,798 -0.70(-3.68%)
Mar 11, 2016 18.76 19.48 18.38 18.99 549,094 +1.14(+6.36%)
Mar 10, 2016 18.04 18.28 17.21 17.85 426,772 -0.48(-2.60%)
Mar 09, 2016 19.11 19.27 17.80 18.33 743,705 -0.31(-1.67%)
Mar 08, 2016 20.08 20.14 17.12 18.64 1,435,461 -1.70(-8.35%)
Mar 07, 2016 17.87 20.70 17.83 20.34 1,520,694 +2.50(+14.04%)
Mar 04, 2016 17.08 18.33 16.75 17.83 928,323 +1.04(+6.18%)
Mar 03, 2016 16.03 17.05 15.89 16.79 985,450 +0.61(+3.78%)
Mar 02, 2016 14.99 16.20 14.81 16.18 537,186 +0.90(+5.91%)
Mar 01, 2016 15.04 15.53 14.77 15.28 765,277 +0.51(+3.48%)
Feb 29, 2016 14.37 14.86 14.12 14.76 820,697 +0.43(+2.98%)
Feb 26, 2016 13.87 14.66 13.83 14.34 685,964 +0.88(+6.57%)
Feb 25, 2016 13.85 14.09 12.92 13.45 699,201 -0.36(-2.59%)
Feb 24, 2016 13.42 13.85 12.62 13.81 624,875 +0.04(+0.28%)
Feb 23, 2016 14.67 14.93 13.70 13.77 943,771 -1.14(-7.64%)
Feb 22, 2016 14.51 16.36 14.43 14.91 1,238,909 +1.32(+9.74%)
Feb 19, 2016 14.15 14.25 13.24 13.59 684,200 -0.70(-4.87%)
Feb 18, 2016 13.93 14.50 13.29 14.28 1,323,348 +0.53(+3.86%)
Feb 17, 2016 13.85 14.33 13.65 13.75 923,340 +0.04(+0.28%)
Feb 16, 2016 12.86 14.80 12.77 13.71 1,899,931 +1.39(+11.29%)
Feb 12, 2016 12.13 12.32 12.32 12.32 2,548,209 +0.83(+7.23%)
Feb 11, 2016 12.16 12.29 10.64 11.49 2,518,260 -0.73(-6.00%)
Feb 10, 2016 14.01 14.24 12.07 12.23 1,842,300 -2.02(-14.17%)
Feb 09, 2016 17.30 17.30 12.79 14.25 4,600,127 -3.60(-20.18%)
Feb 08, 2016 17.24 17.97 17.00 17.85 1,296,585 +0.40(+2.27%)
Feb 05, 2016 18.36 18.58 17.38 17.45 1,367,089 -1.38(-7.33%)
Feb 04, 2016 19.59 19.86 18.24 18.83 1,462,511 -0.28(-1.47%)
Feb 03, 2016 19.99 20.02 17.71 19.11 1,135,976 -0.33(-1.69%)
Feb 02, 2016 21.74 21.87 19.38 19.44 826,664 -3.25(-14.30%)
Feb 01, 2016 21.92 22.82 21.31 22.69 688,358 +0.22(+0.99%)
Jan 29, 2016 21.75 22.72 21.58 22.46 702,487 +0.93(+4.31%)
Jan 28, 2016 22.09 22.54 21.11 21.54 512,823 +0.50(+2.39%)
Jan 27, 2016 20.14 21.58 19.78 21.03 651,560 +0.84(+4.16%)
Jan 26, 2016 19.55 20.22 18.77 20.19 496,395 +1.47(+7.84%)
Jan 25, 2016 19.23 19.96 18.72 18.73 428,955 -0.97(-4.90%)
Jan 22, 2016 20.00 20.82 19.22 19.69 576,249 +0.49(+2.57%)
Jan 21, 2016 17.88 20.38 17.81 19.20 638,663 +1.38(+7.75%)
Jan 20, 2016 17.42 18.04 15.84 17.82 572,684 -0.16(-0.91%)
Jan 19, 2016 20.10 20.10 17.70 17.98 536,894 -1.97(-9.87%)
Jan 15, 2016 19.36 19.95 19.95 19.95 475,990 -0.45(-2.22%)
Jan 14, 2016 19.66 20.68 19.10 20.41 522,158 +1.07(+5.54%)
Jan 13, 2016 20.32 21.02 19.16 19.33 381,760 -0.99(-4.85%)
Jan 12, 2016 20.53 21.07 19.18 20.32 573,494 +0.27(+1.35%)
Jan 11, 2016 20.75 20.75 19.70 20.05 431,809 -0.64(-3.08%)
Jan 08, 2016 21.45 21.50 20.32 20.69 634,759 -0.66(-3.08%)
Jan 07, 2016 21.59 21.68 21.04 21.34 1,000,118 -0.71(-3.20%)
Jan 06, 2016 23.66 23.72 21.76 22.05 786,213 -2.21(-9.12%)
Jan 05, 2016 25.37 25.62 23.92 24.26 570,854 -1.28(-5.03%)
Jan 04, 2016 24.91 25.80 24.47 25.54 483,759 +0.53(+2.12%)
Dec 31, 2015 24.74 25.01 25.01 25.01 380,730 +0.25(+1.01%)
Dec 30, 2015 24.70 25.56 24.55 24.76 456,163 -0.42(-1.65%)
Dec 29, 2015 25.30 25.79 24.64 25.18 394,567 +0.23(+0.93%)
Dec 28, 2015 25.25 25.43 24.79 24.95 479,902 -0.65(-2.53%)
Dec 24, 2015 26.02 25.59 25.59 25.59 380,315 -0.39(-1.49%)
Dec 23, 2015 24.38 26.00 24.25 25.98 598,960 +1.77(+7.30%)
Dec 22, 2015 22.93 24.37 22.75 24.21 520,968 +1.39(+6.09%)
Dec 21, 2015 21.99 23.09 21.54 22.82 689,041 +0.85(+3.87%)
Dec 18, 2015 22.38 22.38 21.18 21.97 1,399,004 -0.60(-2.65%)
Dec 17, 2015 23.91 24.28 22.43 22.57 836,315 -1.61(-6.67%)
Dec 16, 2015 24.40 24.98 23.96 24.18 653,099 -0.43(-1.73%)
Dec 15, 2015 24.46 24.99 24.16 24.61 627,858 +0.56(+2.33%)
Dec 14, 2015 24.66 24.71 23.70 24.05 941,153 -0.63(-2.54%)
Dec 11, 2015 25.28 25.34 24.17 24.68 510,055 -1.22(-4.70%)
Dec 10, 2015 25.49 26.05 25.18 25.89 875,692 +0.23(+0.90%)
Dec 09, 2015 25.35 27.01 25.29 25.66 542,535 +0.27(+1.06%)
Dec 08, 2015 24.48 25.73 24.05 25.39 1,236,109 +0.24(+0.96%)
Dec 07, 2015 26.21 26.27 24.28 25.15 1,507,435 -1.64(-6.13%)
Dec 04, 2015 28.30 28.95 26.05 26.79 721,560 -1.80(-6.28%)
Dec 03, 2015 28.42 29.18 28.04 28.59 490,485 +0.47(+1.68%)
Dec 02, 2015 29.75 30.27 28.03 28.11 836,895 -1.89(-6.31%)
Dec 01, 2015 29.44 30.08 29.21 30.01 474,309 +0.50(+1.70%)
Nov 30, 2015 29.24 30.29 28.85 29.50 499,480 +0.63(+2.17%)
Nov 27, 2015 29.32 29.62 28.84 28.88 353,558 -1.04(-3.49%)
Nov 25, 2015 29.61 29.92 29.92 29.92 803,419 +0.01(+0.03%)
Nov 24, 2015 28.23 30.23 28.21 29.91 653,675 +1.95(+6.97%)
Nov 23, 2015 27.81 28.40 27.49 27.96 536,404 +0.01(+0.03%)
Nov 20, 2015 28.09 28.33 27.30 27.95 521,889 -0.02(-0.07%)
Nov 19, 2015 28.36 28.54 27.47 27.97 551,837 -0.75(-2.63%)
Nov 18, 2015 28.56 29.05 27.81 28.73 754,055 +0.57(+2.04%)
Nov 17, 2015 29.13 29.13 28.02 28.15 577,642 -1.04(-3.57%)
Nov 16, 2015 28.53 29.46 27.78 29.19 557,573 +0.70(+2.45%)
Nov 13, 2015 27.77 28.68 27.39 28.50 803,511 +0.78(+2.83%)
Nov 12, 2015 27.93 28.52 27.14 27.71 872,089 -0.88(-3.07%)
Nov 11, 2015 28.91 29.31 27.46 28.59 1,032,257 -0.23(-0.80%)
Nov 10, 2015 29.20 29.41 28.35 28.82 594,128 -0.48(-1.63%)
Nov 09, 2015 29.26 29.90 28.56 29.30 930,420 -0.06(-0.20%)
Nov 06, 2015 31.59 32.85 27.20 29.36 3,119,280 -4.22(-12.57%)
Nov 05, 2015 35.01 35.53 33.26 33.58 1,008,001 -1.78(-5.03%)
Nov 04, 2015 35.19 35.41 34.18 35.36 668,647 +0.41(+1.18%)
Nov 03, 2015 34.49 35.42 33.97 34.94 616,062 +0.66(+1.92%)
Nov 02, 2015 32.72 34.62 32.56 34.29 677,477 +1.11(+3.34%)
Oct 30, 2015 32.89 33.60 32.07 33.18 605,302 +0.38(+1.17%)
Oct 29, 2015 31.93 33.25 31.93 32.80 686,705 +0.47(+1.45%)
Oct 28, 2015 31.09 32.67 30.53 32.33 720,937 +1.59(+5.16%)
Oct 27, 2015 31.54 31.80 29.79 30.74 597,451 -1.47(-4.57%)
Oct 26, 2015 33.44 33.44 31.72 32.21 576,185 -1.39(-4.15%)
Oct 23, 2015 32.95 33.91 31.89 33.61 576,592 +0.63(+1.91%)
Oct 22, 2015 34.06 34.56 32.24 32.98 643,159 -0.81(-2.40%)
Oct 21, 2015 34.59 35.34 33.63 33.79 629,336 -1.08(-3.10%)
Oct 20, 2015 32.24 35.12 31.95 34.87 812,013 +2.97(+9.31%)
Oct 19, 2015 31.97 32.58 31.52 31.90 646,582 -0.32(-1.01%)
Oct 16, 2015 32.16 33.26 30.88 32.22 590,149 +0.11(+0.36%)
Oct 15, 2015 30.57 32.36 30.37 32.11 719,954 +1.45(+4.74%)
Oct 14, 2015 30.87 30.94 29.93 30.66 449,029 -0.03(-0.09%)
Oct 13, 2015 30.59 32.26 30.28 30.68 708,300 -0.19(-0.62%)
Oct 12, 2015 32.68 32.68 30.66 30.88 459,317 -1.62(-5.00%)
Oct 09, 2015 33.56 34.02 32.36 32.50 945,308 -0.66(-1.99%)
Oct 08, 2015 30.11 33.18 29.92 33.16 1,088,525 +2.97(+9.84%)
Oct 07, 2015 30.43 31.72 29.49 30.19 910,352 +0.16(+0.54%)
Oct 06, 2015 28.68 30.76 28.26 30.02 811,037 +1.49(+5.22%)
Oct 05, 2015 27.33 28.96 27.26 28.53 916,188 +1.53(+5.66%)
Oct 02, 2015 24.05 27.04 23.89 27.01 1,275,319 +2.85(+11.78%)
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.