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

Berkshire Hills Bancorp (NY: BHLB )

22.10 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 (%)
Aug 31, 2020 8.552 8.590 8.368 8.414 920,380 -0.16(-1.92%)
Aug 28, 2020 8.662 8.662 8.451 8.579 310,395 +0.04(+0.43%)
Aug 27, 2020 8.387 8.698 8.387 8.542 367,747 +0.16(+1.97%)
Aug 26, 2020 8.707 8.707 8.368 8.377 271,396 -0.29(-3.38%)
Aug 25, 2020 8.772 8.850 8.477 8.671 331,903 -0.01(-0.11%)
Aug 24, 2020 8.423 8.680 8.277 8.680 626,237 +0.32(+3.84%)
Aug 21, 2020 8.487 8.634 8.313 8.359 470,339 -0.21(-2.46%)
Aug 20, 2020 8.662 8.762 8.533 8.570 401,617 -0.21(-2.40%)
Aug 19, 2020 8.634 8.973 8.597 8.781 478,260 +0.15(+1.70%)
Aug 18, 2020 8.891 8.891 8.561 8.634 477,551 -0.27(-2.99%)
Aug 17, 2020 9.157 9.157 8.827 8.900 463,853 -0.26(-2.80%)
Aug 14, 2020 8.946 9.294 8.840 9.157 348,035 +0.05(+0.60%)
Aug 13, 2020 9.395 9.459 9.074 9.102 420,063 -0.42(-4.43%)
Aug 12, 2020 9.981 9.981 9.230 9.523 524,573 -0.17(-1.80%)
Aug 11, 2020 10.02 10.23 9.670 9.697 572,095 -0.10(-1.03%)
Aug 10, 2020 9.560 10.32 9.560 9.798 774,842 +0.21(+2.20%)
Aug 07, 2020 8.799 9.587 8.643 9.587 665,086 +0.76(+8.62%)
Aug 06, 2020 8.946 9.019 8.749 8.827 309,619 -0.17(-1.93%)
Aug 05, 2020 8.671 9.010 8.561 9.001 498,440 +0.40(+4.69%)
Aug 04, 2020 8.744 8.863 8.561 8.597 609,867 -0.18(-2.09%)
Aug 03, 2020 9.404 9.404 8.781 8.781 773,577 -0.35(-3.82%)
Jul 31, 2020 8.955 9.129 8.717 9.129 816,410 +0.18(+2.05%)
Jul 30, 2020 9.496 9.624 8.762 8.946 1,017,698 -1.00(-10.05%)
Jul 29, 2020 9.642 9.991 9.349 9.945 552,085 +0.24(+2.46%)
Jul 28, 2020 9.578 9.862 9.578 9.707 315,789 +0.01(+0.09%)
Jul 27, 2020 9.798 9.807 9.487 9.697 852,628 -0.19(-1.95%)
Jul 24, 2020 9.945 10.09 9.826 9.890 356,218 -0.17(-1.73%)
Jul 23, 2020 9.587 10.07 9.578 10.06 466,300 +0.48(+4.97%)
Jul 22, 2020 9.615 9.761 9.454 9.587 556,188 -0.19(-1.97%)
Jul 21, 2020 8.955 9.789 8.937 9.780 595,984 +0.96(+10.91%)
Jul 20, 2020 9.019 9.111 8.817 8.817 513,961 -0.26(-2.83%)
Jul 17, 2020 9.468 9.496 9.014 9.074 503,178 -0.42(-4.44%)
Jul 16, 2020 9.642 9.972 9.422 9.496 472,285 -0.23(-2.36%)
Jul 15, 2020 9.257 9.807 9.257 9.725 593,673 +0.80(+8.93%)
Jul 14, 2020 9.120 9.331 8.799 8.927 478,342 -0.25(-2.70%)
Jul 13, 2020 9.193 9.367 8.836 9.175 543,966 +0.15(+1.62%)
Jul 10, 2020 8.497 9.037 8.487 9.028 427,680 +0.49(+5.80%)
Jul 09, 2020 8.964 8.982 8.451 8.533 587,009 -0.43(-4.81%)
Jul 08, 2020 9.037 9.230 8.717 8.964 562,920 -0.14(-1.51%)
Jul 07, 2020 9.331 9.386 9.056 9.102 616,460 -0.34(-3.59%)
Jul 06, 2020 9.496 9.752 9.367 9.441 591,287 +0.24(+2.59%)
Jul 02, 2020 9.679 9.853 9.157 9.202 564,385 -0.15(-1.57%)
Jul 01, 2020 10.19 10.28 9.331 9.349 630,395 -0.75(-7.44%)
Jun 30, 2020 9.963 10.21 9.835 10.10 1,186,211 +0.05(+0.46%)
Jun 29, 2020 9.505 10.14 9.349 10.05 1,011,522 +0.80(+8.61%)
Jun 26, 2020 9.413 9.514 8.891 9.257 1,583,507 -0.35(-3.63%)
Jun 25, 2020 9.095 9.615 8.969 9.606 737,124 +0.36(+3.88%)
Jun 24, 2020 9.677 9.677 9.238 9.247 808,690 -0.58(-5.93%)
Jun 23, 2020 10.21 10.38 9.740 9.830 598,819 -0.13(-1.35%)
Jun 22, 2020 9.982 10.06 9.767 9.964 1,035,076 -0.04(-0.36%)
Jun 19, 2020 10.21 10.30 9.713 10.000 1,268,452 -0.15(-1.50%)
Jun 18, 2020 9.650 10.42 9.606 10.15 647,053 +0.35(+3.57%)
Jun 17, 2020 10.68 10.69 9.655 9.803 1,142,014 -0.82(-7.76%)
Jun 16, 2020 10.82 10.97 10.35 10.63 749,316 +0.30(+2.86%)
Jun 15, 2020 9.588 10.47 9.525 10.33 742,483 +0.18(+1.77%)
Jun 12, 2020 10.53 10.71 9.784 10.15 1,174,149 +0.38(+3.85%)
Jun 11, 2020 10.11 10.16 9.727 9.776 708,181 -1.14(-10.43%)
Jun 10, 2020 12.12 12.12 10.91 10.91 506,018 -1.21(-9.98%)
Jun 09, 2020 12.30 12.54 11.67 12.12 657,714 -0.75(-5.85%)
Jun 08, 2020 12.51 13.30 12.46 12.88 602,635 +0.91(+7.64%)
Jun 05, 2020 11.59 12.35 11.54 11.96 718,484 +1.18(+10.97%)
Jun 04, 2020 10.49 10.89 10.28 10.78 749,967 +0.13(+1.18%)
Jun 03, 2020 10.000 10.81 9.960 10.65 776,610 +1.04(+10.81%)
Jun 02, 2020 9.848 10.24 9.606 9.615 594,008 -0.03(-0.28%)
Jun 01, 2020 9.794 10.21 9.597 9.642 590,385 -0.05(-0.55%)
May 29, 2020 10.17 10.22 9.642 9.695 894,367 -0.56(-5.50%)
May 28, 2020 11.26 11.26 10.20 10.26 429,974 -0.82(-7.44%)
May 27, 2020 10.57 11.16 10.24 11.08 626,452 +1.06(+10.55%)
May 26, 2020 9.901 10.18 9.740 10.03 721,688 +0.63(+6.67%)
May 22, 2020 9.749 9.749 9.185 9.400 437,585 -0.26(-2.69%)
May 21, 2020 9.857 9.955 9.642 9.659 354,209 -0.14(-1.46%)
May 20, 2020 8.961 9.987 8.961 9.803 678,219 +0.99(+11.18%)
May 19, 2020 9.633 9.668 8.817 8.817 570,815 -0.98(-9.97%)
May 18, 2020 9.418 9.857 9.400 9.794 1,013,885 +0.95(+10.74%)
May 15, 2020 8.835 8.871 8.504 8.844 1,240,217 -0.08(-0.90%)
May 14, 2020 8.656 8.952 8.199 8.925 726,056 -0.01(-0.10%)
May 13, 2020 9.265 9.319 8.692 8.934 710,193 -0.40(-4.32%)
May 12, 2020 9.848 10.06 9.310 9.337 811,927 -0.59(-5.96%)
May 11, 2020 10.58 10.59 9.839 9.928 786,444 -0.67(-6.34%)
May 08, 2020 10.49 10.66 10.28 10.60 773,950 +0.39(+3.77%)
May 07, 2020 10.76 11.03 10.17 10.21 614,378 -0.29(-2.73%)
May 06, 2020 11.66 11.66 10.40 10.50 939,030 -1.16(-9.98%)
May 05, 2020 13.35 13.68 11.54 11.67 710,239 -2.28(-16.32%)
May 04, 2020 14.24 14.31 13.68 13.94 264,719 -0.55(-3.77%)
May 01, 2020 14.78 14.83 14.00 14.49 295,741 -0.78(-5.11%)
Apr 30, 2020 15.94 15.98 15.14 15.27 307,590 -1.29(-7.79%)
Apr 29, 2020 16.19 16.84 15.85 16.56 345,798 +1.12(+7.25%)
Apr 28, 2020 15.72 15.96 15.20 15.44 310,196 +0.34(+2.26%)
Apr 27, 2020 13.98 15.34 13.98 15.10 541,881 +1.24(+8.92%)
Apr 24, 2020 13.78 14.12 13.72 13.86 296,969 +0.08(+0.58%)
Apr 23, 2020 13.55 14.17 13.55 13.78 215,071 +0.16(+1.18%)
Apr 22, 2020 13.87 13.87 13.58 13.62 435,616 +0.13(+0.93%)
Apr 21, 2020 13.02 13.72 12.90 13.49 267,889 -0.09(-0.66%)
Apr 20, 2020 13.29 14.14 13.25 13.58 388,196 -0.14(-1.04%)
Apr 17, 2020 12.80 13.90 12.80 13.73 518,384 +1.37(+11.09%)
Apr 16, 2020 13.02 13.24 11.97 12.36 502,784 -0.62(-4.76%)
Apr 15, 2020 13.98 13.98 12.81 12.97 367,379 -1.18(-8.35%)
Apr 14, 2020 14.78 15.11 13.99 14.16 372,962 -0.37(-2.53%)
Apr 13, 2020 15.46 15.46 14.23 14.53 274,159 -0.84(-5.48%)
Apr 09, 2020 14.24 15.46 13.90 15.37 463,812 +1.64(+11.95%)
Apr 08, 2020 13.75 14.10 13.15 13.73 374,243 +0.20(+1.46%)
Apr 07, 2020 13.70 14.27 13.33 13.53 581,545 +0.24(+1.82%)
Apr 06, 2020 12.90 13.43 12.75 13.29 414,200 +1.00(+8.17%)
Apr 03, 2020 12.99 13.32 12.03 12.28 456,892 -0.85(-6.48%)
Apr 02, 2020 12.71 13.23 12.50 13.14 409,609 +0.34(+2.66%)
Apr 01, 2020 12.69 12.92 12.35 12.80 644,735 -0.52(-3.90%)
Mar 31, 2020 12.67 13.42 12.55 13.32 509,317 +0.61(+4.80%)
Mar 30, 2020 12.41 12.76 11.94 12.71 881,427 +0.37(+2.98%)
Mar 27, 2020 12.17 12.47 11.82 12.34 834,772 -0.18(-1.43%)
Mar 26, 2020 11.74 12.55 11.53 12.52 691,478 +0.91(+7.88%)
Mar 25, 2020 11.81 11.90 10.78 11.60 924,363 -0.07(-0.61%)
Mar 24, 2020 11.13 12.14 11.02 11.68 709,169 +0.99(+9.31%)
Mar 23, 2020 11.08 11.16 10.24 10.68 568,976 -0.56(-5.02%)
Mar 20, 2020 13.42 13.67 11.15 11.25 884,881 -2.16(-16.11%)
Mar 19, 2020 12.82 14.05 12.19 13.40 709,169 +0.50(+3.89%)
Mar 18, 2020 14.52 15.40 12.82 12.90 404,205 -2.71(-17.38%)
Mar 17, 2020 14.31 15.79 13.33 15.62 580,405 +1.56(+11.09%)
Mar 16, 2020 16.59 16.59 13.84 14.06 457,659 -2.97(-17.46%)
Mar 13, 2020 16.65 17.03 15.30 17.03 413,033 +1.41(+9.00%)
Mar 12, 2020 15.75 16.51 15.11 15.63 385,097 -1.40(-8.21%)
Mar 11, 2020 18.15 18.25 16.79 17.02 293,714 -1.66(-8.87%)
Mar 10, 2020 18.30 18.71 17.61 18.68 260,021 +1.00(+5.68%)
Mar 09, 2020 19.52 20.03 17.53 17.68 298,171 -2.64(-13.01%)
Mar 06, 2020 19.81 20.65 19.73 20.32 333,462 -0.29(-1.39%)
Mar 05, 2020 21.08 21.13 20.22 20.61 275,701 -1.08(-5.00%)
Mar 04, 2020 21.77 21.94 20.78 21.69 228,256 -0.04(-0.21%)
Mar 03, 2020 22.59 22.93 21.36 21.74 250,279 -0.95(-4.19%)
Mar 02, 2020 21.92 22.71 21.60 22.69 327,627 +0.82(+3.73%)
Feb 28, 2020 21.73 22.18 21.16 21.87 423,077 -0.56(-2.48%)
Feb 27, 2020 22.99 23.42 22.42 22.43 258,328 -1.08(-4.58%)
Feb 26, 2020 23.78 23.98 23.50 23.50 201,931 -0.11(-0.46%)
Feb 25, 2020 24.45 24.45 23.30 23.61 304,627 -0.85(-3.48%)
Feb 24, 2020 23.92 24.52 23.75 24.46 433,544 -0.24(-0.98%)
Feb 21, 2020 24.55 24.80 24.20 24.70 306,008 +0.08(+0.33%)
Feb 20, 2020 24.66 24.89 24.51 24.62 150,892 -0.07(-0.29%)
Feb 19, 2020 24.67 24.80 24.52 24.70 171,536 +0.07(+0.29%)
Feb 18, 2020 25.30 25.39 24.47 24.62 235,477 -0.74(-2.93%)
Feb 14, 2020 25.71 25.71 25.16 25.37 172,646 -0.38(-1.46%)
Feb 13, 2020 25.39 25.80 25.39 25.74 112,548 +0.20(+0.77%)
Feb 12, 2020 25.81 25.87 25.45 25.55 169,600 -0.03(-0.10%)
Feb 11, 2020 25.82 26.14 25.53 25.57 169,771 -0.13(-0.52%)
Feb 10, 2020 25.55 25.77 25.48 25.71 191,077 +0.04(+0.14%)
Feb 07, 2020 25.66 25.79 25.55 25.67 141,913 -0.09(-0.34%)
Feb 06, 2020 26.08 26.16 25.68 25.76 158,878 -0.10(-0.38%)
Feb 05, 2020 25.72 26.01 25.67 25.86 219,790 +0.25(+0.97%)
Feb 04, 2020 25.77 25.86 25.56 25.61 190,075 +0.26(+1.02%)
Feb 03, 2020 25.11 25.48 25.08 25.35 266,672 +0.34(+1.35%)
Jan 31, 2020 25.58 25.64 24.92 25.01 273,022 -0.84(-3.23%)
Jan 30, 2020 25.40 25.88 25.40 25.85 188,096 +0.20(+0.80%)
Jan 29, 2020 26.04 26.08 25.44 25.64 347,880 -0.63(-2.40%)
Jan 28, 2020 28.35 28.35 26.17 26.28 305,141 -0.50(-1.86%)
Jan 27, 2020 26.71 27.08 26.58 26.77 145,944 -0.44(-1.60%)
Jan 24, 2020 27.98 27.98 26.90 27.21 191,993 -0.68(-2.42%)
Jan 23, 2020 27.58 27.95 27.37 27.88 305,600 +0.16(+0.58%)
Jan 22, 2020 27.90 27.91 27.61 27.72 105,769 -0.19(-0.67%)
Jan 21, 2020 28.29 28.33 27.86 27.91 155,810 -0.55(-1.94%)
Jan 17, 2020 28.51 28.58 28.32 28.46 151,366 +0.14(+0.50%)
Jan 16, 2020 28.12 28.41 28.08 28.32 88,874 +0.39(+1.40%)
Jan 15, 2020 28.01 28.15 27.73 27.93 110,512 -0.31(-1.10%)
Jan 14, 2020 28.10 28.31 27.95 28.24 169,040 +0.01(+0.03%)
Jan 13, 2020 27.93 28.24 27.79 28.23 170,968 +0.29(+1.05%)
Jan 10, 2020 28.31 28.42 27.83 27.94 124,581 -0.38(-1.35%)
Jan 09, 2020 28.43 28.50 28.26 28.32 126,882 +0.02(+0.06%)
Jan 08, 2020 27.91 28.45 27.91 28.30 160,997 +0.38(+1.37%)
Jan 07, 2020 28.47 28.64 27.60 27.92 305,536 -0.69(-2.42%)
Jan 06, 2020 28.55 28.67 28.32 28.61 164,670 -0.24(-0.83%)
Jan 03, 2020 28.66 28.94 28.59 28.85 159,019 -0.24(-0.82%)
Jan 02, 2020 29.36 29.36 28.82 29.09 133,061 -0.12(-0.43%)
Dec 31, 2019 29.18 29.35 29.09 29.22 224,855 +0.03(+0.09%)
Dec 30, 2019 29.26 29.37 29.10 29.19 141,210 +0.03(+0.09%)
Dec 27, 2019 29.42 29.42 29.15 29.16 144,501 -0.26(-0.88%)
Dec 26, 2019 29.46 29.56 29.35 29.42 98,733 +0.06(+0.21%)
Dec 24, 2019 29.39 29.47 29.18 29.36 114,790 +0.04(+0.12%)
Dec 23, 2019 29.52 29.59 29.22 29.32 161,552 -0.15(-0.51%)
Dec 20, 2019 29.75 29.96 29.46 29.47 884,227 -0.20(-0.66%)
Dec 19, 2019 29.50 29.82 29.47 29.67 190,551 +0.07(+0.24%)
Dec 18, 2019 29.72 29.82 29.48 29.60 176,493 -0.01(-0.03%)
Dec 17, 2019 29.30 29.70 29.17 29.61 241,308 +0.42(+1.43%)
Dec 16, 2019 29.03 29.55 28.89 29.19 227,238 +0.16(+0.55%)
Dec 13, 2019 29.13 29.38 28.73 29.03 143,488 -0.13(-0.46%)
Dec 12, 2019 28.43 29.31 28.43 29.16 329,355 +0.75(+2.63%)
Dec 11, 2019 28.43 28.56 28.26 28.42 141,322 +0.04(+0.13%)
Dec 10, 2019 28.19 28.49 28.17 28.38 190,310 +0.10(+0.35%)
Dec 09, 2019 28.21 28.42 28.19 28.28 257,466 -0.01(-0.03%)
Dec 06, 2019 28.33 28.61 28.26 28.29 327,604 +0.32(+1.14%)
Dec 05, 2019 28.11 28.20 27.87 27.97 241,277 -0.06(-0.22%)
Dec 04, 2019 27.82 28.20 27.82 28.03 158,801 +0.35(+1.25%)
Dec 03, 2019 27.59 27.71 27.34 27.69 175,395 -0.27(-0.95%)
Dec 02, 2019 28.16 28.44 27.86 27.95 246,923 -0.08(-0.29%)
Nov 29, 2019 28.16 28.37 28.02 28.03 75,739 -0.31(-1.10%)
Nov 27, 2019 28.24 28.43 28.24 28.35 123,794 +0.18(+0.63%)
Nov 26, 2019 28.15 28.30 28.03 28.17 164,084 -0.09(-0.31%)
Nov 25, 2019 28.02 28.38 27.92 28.26 228,298 +0.28(+0.98%)
Nov 22, 2019 28.23 28.37 27.95 27.98 170,835 -0.11(-0.38%)
Nov 21, 2019 28.35 28.35 27.84 28.09 142,233 -0.11(-0.38%)
Nov 20, 2019 28.13 28.49 27.99 28.19 234,402 -0.18(-0.63%)
Nov 19, 2019 28.37 28.46 28.06 28.37 195,334 +0.17(+0.60%)
Nov 18, 2019 28.29 28.29 27.87 28.20 149,455 -0.15(-0.53%)
Nov 15, 2019 28.50 28.61 28.27 28.35 268,070 -0.01(-0.03%)
Nov 14, 2019 28.38 28.61 28.16 28.36 166,204 -0.08(-0.28%)
Nov 13, 2019 28.63 28.63 28.27 28.44 190,882 -0.48(-1.66%)
Nov 12, 2019 28.87 29.09 28.55 28.92 172,843 +0.09(+0.31%)
Nov 11, 2019 28.27 29.06 28.08 28.83 228,828 +0.38(+1.33%)
Nov 08, 2019 28.57 28.75 28.31 28.46 175,556 -0.12(-0.43%)
Nov 07, 2019 28.68 28.98 28.34 28.58 327,177 +0.15(+0.53%)
Nov 06, 2019 28.82 28.82 28.41 28.43 140,572 -0.37(-1.29%)
Nov 05, 2019 28.48 29.06 28.42 28.80 257,765 +0.51(+1.81%)
Nov 04, 2019 28.23 28.37 28.00 28.29 245,491 +0.36(+1.30%)
Nov 01, 2019 27.52 28.14 27.52 27.93 243,104 +0.55(+2.00%)
Oct 31, 2019 27.84 27.93 27.11 27.38 306,840 -0.69(-2.45%)
Oct 30, 2019 27.65 28.18 27.26 28.07 286,460 +0.63(+2.28%)
Oct 29, 2019 26.76 27.53 26.64 27.44 281,070 +0.24(+0.88%)
Oct 28, 2019 26.81 27.41 26.81 27.20 225,290 +0.45(+1.68%)
Oct 25, 2019 26.55 26.99 26.55 26.75 194,710 +0.19(+0.70%)
Oct 24, 2019 27.03 27.03 26.55 26.57 197,087 -0.45(-1.67%)
Oct 23, 2019 27.11 27.12 26.88 27.02 142,105 -0.14(-0.52%)
Oct 22, 2019 27.33 27.51 27.00 27.16 195,184 -0.21(-0.77%)
Oct 21, 2019 27.20 27.56 27.18 27.37 168,786 +0.57(+2.14%)
Oct 18, 2019 26.49 26.89 26.49 26.80 129,202 +0.10(+0.36%)
Oct 17, 2019 26.17 26.71 26.16 26.70 255,422 +0.68(+2.61%)
Oct 16, 2019 26.08 26.39 25.89 26.02 231,164 -0.11(-0.41%)
Oct 15, 2019 25.73 26.18 25.67 26.13 273,492 +0.49(+1.89%)
Oct 14, 2019 25.24 25.64 25.15 25.64 214,899 +0.17(+0.66%)
Oct 11, 2019 25.64 25.92 25.45 25.47 245,937 +0.31(+1.23%)
Oct 10, 2019 25.07 25.36 25.07 25.16 185,119 +0.26(+1.03%)
Oct 09, 2019 25.06 25.16 24.70 24.91 130,106 +0.04(+0.14%)
Oct 08, 2019 25.08 25.18 24.77 24.87 180,818 -0.53(-2.08%)
Oct 07, 2019 25.53 25.77 25.40 25.40 204,933 -0.25(-0.96%)
Oct 04, 2019 25.24 25.66 25.04 25.65 181,789 +0.50(+2.00%)
Oct 03, 2019 25.31 25.41 24.84 25.15 261,906 -0.19(-0.77%)
Oct 02, 2019 25.01 25.48 24.94 25.34 223,207 +0.06(+0.24%)
Oct 01, 2019 26.07 26.29 25.16 25.28 200,389 -0.56(-2.19%)
Sep 30, 2019 26.31 26.46 25.82 25.84 283,959 -0.39(-1.48%)
Sep 27, 2019 26.47 26.80 26.16 26.23 194,143 -0.06(-0.24%)
Sep 26, 2019 26.57 26.71 26.29 26.29 137,283 -0.30(-1.13%)
Sep 25, 2019 25.79 26.66 25.78 26.59 307,389 +0.64(+2.48%)
Sep 24, 2019 26.19 26.53 25.76 25.95 395,553 -0.36(-1.37%)
Sep 23, 2019 26.93 27.03 25.76 26.31 574,185 -0.96(-3.53%)
Sep 20, 2019 27.77 28.06 27.26 27.27 1,099,238 -0.46(-1.65%)
Sep 19, 2019 28.08 28.32 27.68 27.73 300,690 -0.35(-1.26%)
Sep 18, 2019 27.98 28.23 27.77 28.08 169,684 +0.06(+0.22%)
Sep 17, 2019 27.97 28.06 27.48 28.02 202,174 -0.05(-0.19%)
Sep 16, 2019 28.08 28.60 27.99 28.08 183,065 -0.29(-1.03%)
Sep 13, 2019 28.06 28.50 27.91 28.37 235,850 +0.52(+1.87%)
Sep 12, 2019 27.45 28.05 27.15 27.85 304,689 +0.27(+0.99%)
Sep 11, 2019 27.15 27.71 26.85 27.57 256,173 +0.45(+1.66%)
Sep 10, 2019 26.88 27.18 26.69 27.12 206,045 +0.39(+1.45%)
Sep 09, 2019 26.28 26.85 26.03 26.73 376,107 +0.64(+2.43%)
Sep 06, 2019 26.47 26.58 25.87 26.10 172,722 -0.34(-1.30%)
Sep 05, 2019 26.11 26.82 26.06 26.44 260,356 +0.79(+3.10%)
Sep 04, 2019 25.73 25.75 25.42 25.65 128,580 +0.28(+1.11%)
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.