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

Berkshire Hills Bancorp (NY: BHLB )

27.50 -0.40 (-1.43%)
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 (%)
Jul 31, 2020 8.805 8.977 8.571 8.977 830,285 +0.18(+2.05%)
Jul 30, 2020 9.337 9.463 8.616 8.796 1,034,994 -0.98(-10.05%)
Jul 29, 2020 9.481 9.824 9.193 9.779 561,468 +0.23(+2.46%)
Jul 28, 2020 9.418 9.698 9.418 9.544 321,156 +0.01(+0.09%)
Jul 27, 2020 9.634 9.643 9.328 9.535 867,119 -0.19(-1.95%)
Jul 24, 2020 9.779 9.918 9.661 9.725 362,272 -0.17(-1.73%)
Jul 23, 2020 9.427 9.905 9.418 9.896 474,224 +0.47(+4.97%)
Jul 22, 2020 9.454 9.598 9.296 9.427 565,640 -0.19(-1.97%)
Jul 21, 2020 8.805 9.625 8.787 9.616 606,113 +0.95(+10.91%)
Jul 20, 2020 8.868 8.958 8.670 8.670 522,696 -0.25(-2.83%)
Jul 17, 2020 9.310 9.337 8.864 8.922 511,730 -0.41(-4.44%)
Jul 16, 2020 9.481 9.806 9.265 9.337 480,312 -0.23(-2.36%)
Jul 15, 2020 9.103 9.643 9.103 9.562 603,763 +0.78(+8.93%)
Jul 14, 2020 8.967 9.175 8.652 8.778 486,472 -0.24(-2.70%)
Jul 13, 2020 9.040 9.211 8.688 9.022 553,211 +0.14(+1.62%)
Jul 10, 2020 8.355 8.886 8.346 8.877 434,948 +0.49(+5.80%)
Jul 09, 2020 8.814 8.832 8.310 8.391 596,985 -0.42(-4.81%)
Jul 08, 2020 8.886 9.076 8.571 8.814 572,487 -0.14(-1.51%)
Jul 07, 2020 9.175 9.229 8.904 8.949 626,937 -0.33(-3.59%)
Jul 06, 2020 9.337 9.589 9.211 9.283 601,336 +0.23(+2.59%)
Jul 02, 2020 9.517 9.688 9.004 9.049 573,976 -0.14(-1.57%)
Jul 01, 2020 10.02 10.11 9.175 9.193 641,108 -0.74(-7.44%)
Jun 30, 2020 9.797 10.04 9.670 9.932 1,206,371 +0.05(+0.46%)
Jun 29, 2020 9.346 9.968 9.193 9.887 1,028,713 +0.78(+8.61%)
Jun 26, 2020 9.256 9.355 8.742 9.103 1,610,419 -0.34(-3.63%)
Jun 25, 2020 8.943 9.454 8.820 9.445 749,651 +0.35(+3.88%)
Jun 24, 2020 9.516 9.516 9.084 9.093 822,434 -0.57(-5.93%)
Jun 23, 2020 10.04 10.20 9.577 9.665 608,996 -0.13(-1.35%)
Jun 22, 2020 9.815 9.895 9.604 9.798 1,052,668 -0.04(-0.36%)
Jun 19, 2020 10.04 10.12 9.551 9.833 1,290,010 -0.15(-1.50%)
Jun 18, 2020 9.489 10.25 9.445 9.983 658,050 +0.34(+3.56%)
Jun 17, 2020 10.50 10.52 9.494 9.639 1,161,423 -0.81(-7.76%)
Jun 16, 2020 10.63 10.78 10.18 10.45 762,051 +0.29(+2.86%)
Jun 15, 2020 9.428 10.30 9.366 10.16 755,101 +0.18(+1.76%)
Jun 12, 2020 10.35 10.53 9.620 9.983 1,194,104 +0.37(+3.85%)
Jun 11, 2020 9.939 9.991 9.564 9.613 720,217 -1.12(-10.43%)
Jun 10, 2020 11.92 11.92 10.73 10.73 514,618 -1.19(-9.98%)
Jun 09, 2020 12.10 12.34 11.47 11.92 668,892 -0.74(-5.85%)
Jun 08, 2020 12.30 13.07 12.26 12.66 612,877 +0.90(+7.64%)
Jun 05, 2020 11.39 12.14 11.35 11.76 730,695 +1.16(+10.97%)
Jun 04, 2020 10.32 10.71 10.11 10.60 762,713 +0.12(+1.18%)
Jun 03, 2020 9.833 10.63 9.793 10.48 789,809 +1.02(+10.81%)
Jun 02, 2020 9.683 10.07 9.445 9.454 604,104 -0.03(-0.28%)
Jun 01, 2020 9.630 10.04 9.436 9.480 600,418 -0.05(-0.55%)
May 29, 2020 10.00 10.05 9.480 9.533 909,567 -0.56(-5.50%)
May 28, 2020 11.08 11.08 10.03 10.09 437,282 -0.81(-7.44%)
May 27, 2020 10.40 10.98 10.07 10.90 637,098 +1.04(+10.54%)
May 26, 2020 9.736 10.01 9.577 9.859 733,954 +0.62(+6.67%)
May 22, 2020 9.586 9.586 9.031 9.243 445,022 -0.26(-2.69%)
May 21, 2020 9.692 9.789 9.480 9.498 360,229 -0.14(-1.46%)
May 20, 2020 8.811 9.820 8.811 9.639 689,745 +0.97(+11.18%)
May 19, 2020 9.472 9.507 8.670 8.670 580,517 -0.96(-9.97%)
May 18, 2020 9.260 9.692 9.243 9.630 1,031,117 +0.93(+10.74%)
May 15, 2020 8.687 8.723 8.361 8.696 1,261,295 -0.08(-0.90%)
May 14, 2020 8.511 8.802 8.062 8.776 738,396 -0.01(-0.10%)
May 13, 2020 9.110 9.163 8.546 8.784 722,263 -0.40(-4.32%)
May 12, 2020 9.683 9.895 9.154 9.181 825,726 -0.58(-5.96%)
May 11, 2020 10.41 10.41 9.674 9.762 799,810 -0.66(-6.34%)
May 08, 2020 10.32 10.48 10.11 10.42 787,103 +0.38(+3.77%)
May 07, 2020 10.58 10.85 10.00 10.04 624,819 -0.28(-2.73%)
May 06, 2020 11.46 11.46 10.23 10.33 954,990 -1.15(-9.98%)
May 05, 2020 13.13 13.45 11.35 11.47 722,310 -2.24(-16.32%)
May 04, 2020 14.00 14.07 13.45 13.71 269,218 -0.54(-3.77%)
May 01, 2020 14.54 14.58 13.76 14.25 300,767 -0.77(-5.11%)
Apr 30, 2020 15.67 15.71 14.89 15.01 312,817 -1.27(-7.79%)
Apr 29, 2020 15.92 16.56 15.59 16.28 351,675 +1.10(+7.25%)
Apr 28, 2020 15.45 15.69 14.94 15.18 315,467 +0.33(+2.26%)
Apr 27, 2020 13.74 15.08 13.74 14.85 551,090 +1.22(+8.92%)
Apr 24, 2020 13.55 13.89 13.49 13.63 302,016 +0.08(+0.59%)
Apr 23, 2020 13.32 13.93 13.32 13.55 218,726 +0.16(+1.18%)
Apr 22, 2020 13.64 13.64 13.35 13.39 443,019 +0.12(+0.93%)
Apr 21, 2020 12.80 13.49 12.69 13.27 272,442 -0.09(-0.66%)
Apr 20, 2020 13.07 13.90 13.03 13.36 394,793 -0.14(-1.04%)
Apr 17, 2020 12.59 13.67 12.59 13.50 527,194 +1.35(+11.09%)
Apr 16, 2020 12.80 13.02 11.77 12.15 511,329 -0.61(-4.76%)
Apr 15, 2020 13.74 13.74 12.60 12.76 373,622 -1.16(-8.35%)
Apr 14, 2020 14.53 14.85 13.75 13.92 379,301 -0.36(-2.53%)
Apr 13, 2020 15.20 15.20 13.99 14.28 278,818 -0.83(-5.48%)
Apr 09, 2020 14.00 15.20 13.67 15.11 471,694 +1.61(+11.95%)
Apr 08, 2020 13.52 13.87 12.93 13.50 380,604 +0.19(+1.46%)
Apr 07, 2020 13.47 14.04 13.11 13.30 591,428 +0.24(+1.82%)
Apr 06, 2020 12.69 13.21 12.54 13.07 421,239 +0.99(+8.17%)
Apr 03, 2020 12.78 13.09 11.82 12.08 464,657 -0.84(-6.48%)
Apr 02, 2020 12.49 13.01 12.29 12.92 416,571 +0.33(+2.66%)
Apr 01, 2020 12.48 12.70 12.14 12.58 655,693 -0.51(-3.90%)
Mar 31, 2020 12.46 13.20 12.34 13.09 517,973 +0.60(+4.80%)
Mar 30, 2020 12.20 12.55 11.74 12.49 896,407 +0.36(+2.98%)
Mar 27, 2020 11.96 12.26 11.62 12.13 848,959 -0.18(-1.43%)
Mar 26, 2020 11.54 12.34 11.34 12.31 703,230 +0.90(+7.88%)
Mar 25, 2020 11.61 11.70 10.60 11.41 940,073 -0.07(-0.61%)
Mar 24, 2020 10.94 11.94 10.84 11.48 721,221 +0.98(+9.31%)
Mar 23, 2020 10.90 10.98 10.07 10.50 578,646 -0.55(-5.02%)
Mar 20, 2020 13.20 13.45 10.96 11.06 899,919 -2.12(-16.11%)
Mar 19, 2020 12.61 13.82 11.98 13.18 721,221 +0.49(+3.89%)
Mar 18, 2020 14.27 15.15 12.61 12.69 411,074 -2.67(-17.38%)
Mar 17, 2020 14.07 15.52 13.11 15.36 590,269 +1.53(+11.09%)
Mar 16, 2020 16.32 16.32 13.61 13.82 465,437 -2.93(-17.46%)
Mar 13, 2020 16.37 16.75 15.05 16.75 420,053 +1.38(+9.00%)
Mar 12, 2020 15.49 16.23 14.86 15.37 391,642 -1.37(-8.21%)
Mar 11, 2020 17.85 17.95 16.51 16.74 298,706 -1.63(-8.87%)
Mar 10, 2020 17.99 18.40 17.31 18.37 264,440 +0.99(+5.68%)
Mar 09, 2020 19.19 19.69 17.23 17.38 303,238 -2.60(-13.01%)
Mar 06, 2020 19.48 20.30 19.40 19.98 339,129 -0.28(-1.39%)
Mar 05, 2020 20.72 20.78 19.89 20.26 280,387 -1.07(-5.00%)
Mar 04, 2020 21.40 21.58 20.43 21.33 232,136 -0.04(-0.21%)
Mar 03, 2020 22.21 22.55 21.00 21.38 254,533 -0.93(-4.19%)
Mar 02, 2020 21.55 22.33 21.24 22.31 333,195 +0.80(+3.73%)
Feb 28, 2020 21.37 21.81 20.80 21.51 430,268 -0.55(-2.48%)
Feb 27, 2020 22.61 23.03 22.04 22.05 262,718 -1.06(-4.57%)
Feb 26, 2020 23.38 23.58 23.11 23.11 205,363 -0.11(-0.46%)
Feb 25, 2020 24.04 24.04 22.91 23.22 309,804 -0.84(-3.48%)
Feb 24, 2020 23.52 24.11 23.36 24.05 440,913 -0.24(-0.98%)
Feb 21, 2020 24.14 24.39 23.80 24.29 311,209 +0.08(+0.33%)
Feb 20, 2020 24.25 24.48 24.10 24.21 153,457 -0.07(-0.29%)
Feb 19, 2020 24.26 24.39 24.11 24.28 174,452 +0.07(+0.29%)
Feb 18, 2020 24.88 24.97 24.06 24.21 239,479 -0.73(-2.93%)
Feb 14, 2020 25.28 25.28 24.74 24.94 175,580 -0.37(-1.46%)
Feb 13, 2020 24.97 25.37 24.97 25.31 114,460 +0.19(+0.77%)
Feb 12, 2020 25.38 25.43 25.02 25.12 172,482 -0.03(-0.10%)
Feb 11, 2020 25.39 25.70 25.10 25.15 172,656 -0.13(-0.52%)
Feb 10, 2020 25.12 25.34 25.06 25.28 194,324 +0.03(+0.14%)
Feb 07, 2020 25.23 25.36 25.12 25.24 144,324 -0.09(-0.34%)
Feb 06, 2020 25.64 25.72 25.25 25.33 161,578 -0.10(-0.38%)
Feb 05, 2020 25.29 25.57 25.24 25.43 223,526 +0.24(+0.97%)
Feb 04, 2020 25.34 25.43 25.14 25.18 193,306 +0.25(+1.02%)
Feb 03, 2020 24.69 25.05 24.66 24.93 271,204 +0.33(+1.35%)
Jan 31, 2020 25.15 25.22 24.50 24.60 277,662 -0.82(-3.23%)
Jan 30, 2020 24.98 25.44 24.97 25.42 191,292 +0.20(+0.80%)
Jan 29, 2020 25.61 25.64 25.01 25.22 353,792 -0.62(-2.40%)
Jan 28, 2020 27.87 27.87 25.73 25.84 310,327 -0.49(-1.86%)
Jan 27, 2020 26.26 26.63 26.13 26.33 148,424 -0.43(-1.60%)
Jan 24, 2020 27.51 27.51 26.45 26.75 195,256 -0.66(-2.42%)
Jan 23, 2020 27.12 27.48 26.91 27.42 310,794 +0.16(+0.58%)
Jan 22, 2020 27.43 27.44 27.15 27.26 107,567 -0.18(-0.67%)
Jan 21, 2020 27.82 27.85 27.39 27.44 158,458 -0.54(-1.94%)
Jan 17, 2020 28.04 28.10 27.85 27.99 153,938 +0.14(+0.50%)
Jan 16, 2020 27.65 27.93 27.61 27.85 90,384 +0.38(+1.40%)
Jan 15, 2020 27.54 27.68 27.26 27.46 112,390 -0.31(-1.10%)
Jan 14, 2020 27.63 27.84 27.49 27.77 171,913 +0.01(+0.03%)
Jan 13, 2020 27.46 27.77 27.32 27.76 173,874 +0.29(+1.05%)
Jan 10, 2020 27.84 27.94 27.36 27.47 126,699 -0.38(-1.35%)
Jan 09, 2020 27.95 28.02 27.78 27.85 129,038 +0.02(+0.06%)
Jan 08, 2020 27.44 27.98 27.44 27.83 163,733 +0.38(+1.37%)
Jan 07, 2020 27.99 28.16 27.14 27.45 310,728 -0.68(-2.42%)
Jan 06, 2020 28.07 28.20 27.85 28.13 167,469 -0.24(-0.83%)
Jan 03, 2020 28.18 28.45 28.12 28.37 161,721 -0.24(-0.82%)
Jan 02, 2020 28.87 28.87 28.34 28.61 135,323 -0.12(-0.43%)
Dec 31, 2019 28.69 28.86 28.61 28.73 228,676 +0.03(+0.09%)
Dec 30, 2019 28.77 28.88 28.61 28.70 143,610 +0.03(+0.09%)
Dec 27, 2019 28.93 28.93 28.66 28.68 146,957 -0.25(-0.88%)
Dec 26, 2019 28.96 29.07 28.85 28.93 100,411 +0.06(+0.21%)
Dec 24, 2019 28.90 28.97 28.69 28.87 116,741 +0.03(+0.12%)
Dec 23, 2019 29.03 29.09 28.73 28.83 164,298 -0.15(-0.51%)
Dec 20, 2019 29.25 29.46 28.96 28.98 899,254 -0.19(-0.66%)
Dec 19, 2019 29.01 29.32 28.97 29.17 193,790 +0.07(+0.24%)
Dec 18, 2019 29.23 29.32 28.99 29.10 179,492 -0.01(-0.03%)
Dec 17, 2019 28.81 29.20 28.68 29.11 245,409 +0.41(+1.43%)
Dec 16, 2019 28.54 29.05 28.41 28.70 231,100 +0.16(+0.55%)
Dec 13, 2019 28.64 28.89 28.25 28.54 145,927 -0.13(-0.46%)
Dec 12, 2019 27.95 28.82 27.95 28.68 334,952 +0.73(+2.63%)
Dec 11, 2019 27.95 28.09 27.78 27.94 143,723 +0.04(+0.13%)
Dec 10, 2019 27.71 28.01 27.70 27.91 193,545 +0.10(+0.35%)
Dec 09, 2019 27.74 27.94 27.71 27.81 261,842 -0.01(-0.03%)
Dec 06, 2019 27.85 28.13 27.78 27.82 333,171 +0.31(+1.14%)
Dec 05, 2019 27.64 27.73 27.41 27.50 245,378 -0.06(-0.22%)
Dec 04, 2019 27.36 27.73 27.36 27.57 161,500 +0.34(+1.25%)
Dec 03, 2019 27.13 27.25 26.88 27.23 178,376 -0.26(-0.95%)
Dec 02, 2019 27.69 27.97 27.39 27.49 251,119 -0.08(-0.29%)
Nov 29, 2019 27.69 27.90 27.55 27.57 77,026 -0.31(-1.10%)
Nov 27, 2019 27.77 27.96 27.77 27.87 125,897 +0.17(+0.63%)
Nov 26, 2019 27.68 27.83 27.57 27.70 166,873 -0.09(-0.31%)
Nov 25, 2019 27.55 27.91 27.45 27.78 232,178 +0.27(+0.98%)
Nov 22, 2019 27.76 27.90 27.49 27.51 173,739 -0.10(-0.38%)
Nov 21, 2019 27.87 27.87 27.37 27.62 144,651 -0.10(-0.38%)
Nov 20, 2019 27.66 28.01 27.52 27.72 238,386 -0.17(-0.63%)
Nov 19, 2019 27.90 27.99 27.59 27.90 198,654 +0.17(+0.60%)
Nov 18, 2019 27.82 27.82 27.41 27.73 151,995 -0.15(-0.53%)
Nov 15, 2019 28.02 28.13 27.79 27.88 272,626 -0.01(-0.03%)
Nov 14, 2019 27.91 28.13 27.69 27.89 169,029 -0.08(-0.28%)
Nov 13, 2019 28.15 28.15 27.80 27.97 194,126 -0.47(-1.66%)
Nov 12, 2019 28.39 28.61 28.08 28.44 175,780 +0.09(+0.31%)
Nov 11, 2019 27.80 28.58 27.62 28.35 232,717 +0.37(+1.33%)
Nov 08, 2019 28.09 28.27 27.84 27.98 178,539 -0.12(-0.43%)
Nov 07, 2019 28.20 28.50 27.87 28.10 332,737 +0.15(+0.53%)
Nov 06, 2019 28.34 28.34 27.94 27.95 142,961 -0.36(-1.29%)
Nov 05, 2019 28.01 28.58 27.95 28.32 262,146 +0.50(+1.81%)
Nov 04, 2019 27.76 27.89 27.53 27.82 249,663 +0.36(+1.30%)
Nov 01, 2019 27.06 27.67 27.06 27.46 247,235 +0.54(+2.00%)
Oct 31, 2019 27.37 27.46 26.66 26.92 312,055 -0.68(-2.45%)
Oct 30, 2019 27.19 27.71 26.80 27.60 291,329 +0.62(+2.28%)
Oct 29, 2019 26.31 27.07 26.19 26.98 285,847 +0.23(+0.88%)
Oct 28, 2019 26.36 26.96 26.36 26.75 229,119 +0.44(+1.68%)
Oct 25, 2019 26.11 26.54 26.11 26.31 198,019 +0.18(+0.70%)
Oct 24, 2019 26.58 26.58 26.10 26.12 200,437 -0.44(-1.67%)
Oct 23, 2019 26.65 26.67 26.43 26.57 144,520 -0.14(-0.52%)
Oct 22, 2019 26.87 27.05 26.55 26.70 198,502 -0.21(-0.77%)
Oct 21, 2019 26.75 27.10 26.72 26.91 171,655 +0.56(+2.14%)
Oct 18, 2019 26.05 26.44 26.05 26.35 131,398 +0.10(+0.36%)
Oct 17, 2019 25.73 26.26 25.72 26.25 259,763 +0.67(+2.61%)
Oct 16, 2019 25.65 25.95 25.46 25.59 235,093 -0.10(-0.41%)
Oct 15, 2019 25.30 25.74 25.24 25.69 278,140 +0.48(+1.89%)
Oct 14, 2019 24.82 25.21 24.73 25.21 218,551 +0.16(+0.66%)
Oct 11, 2019 25.21 25.49 25.02 25.05 250,117 +0.30(+1.23%)
Oct 10, 2019 24.65 24.93 24.65 24.74 188,265 +0.25(+1.03%)
Oct 09, 2019 24.64 24.74 24.28 24.49 132,317 +0.03(+0.14%)
Oct 08, 2019 24.66 24.76 24.35 24.46 183,891 -0.52(-2.08%)
Oct 07, 2019 25.11 25.34 24.98 24.98 208,416 -0.24(-0.96%)
Oct 04, 2019 24.82 25.23 24.62 25.22 184,879 +0.49(+2.00%)
Oct 03, 2019 24.89 24.99 24.42 24.73 266,357 -0.19(-0.77%)
Oct 02, 2019 24.60 25.06 24.53 24.92 227,000 +0.06(+0.24%)
Oct 01, 2019 25.64 25.85 24.74 24.86 203,794 -0.56(-2.19%)
Sep 30, 2019 25.87 26.02 25.39 25.41 288,785 -0.38(-1.48%)
Sep 27, 2019 26.03 26.35 25.72 25.79 197,442 -0.06(-0.24%)
Sep 26, 2019 26.12 26.26 25.85 25.85 139,616 -0.29(-1.13%)
Sep 25, 2019 25.36 26.21 25.35 26.15 312,613 +0.63(+2.48%)
Sep 24, 2019 25.75 26.09 25.32 25.52 402,276 -0.36(-1.37%)
Sep 23, 2019 26.48 26.58 25.32 25.87 583,944 -0.95(-3.53%)
Sep 20, 2019 27.30 27.59 26.80 26.82 1,117,920 -0.45(-1.65%)
Sep 19, 2019 27.61 27.85 27.22 27.27 305,801 -0.35(-1.26%)
Sep 18, 2019 27.51 27.75 27.30 27.62 172,568 +0.06(+0.22%)
Sep 17, 2019 27.50 27.59 27.03 27.55 205,610 -0.05(-0.19%)
Sep 16, 2019 27.62 28.12 27.52 27.61 186,177 -0.29(-1.03%)
Sep 13, 2019 27.59 28.02 27.45 27.89 239,859 +0.51(+1.87%)
Sep 12, 2019 26.99 27.58 26.70 27.38 309,867 +0.27(+0.99%)
Sep 11, 2019 26.70 27.24 26.41 27.11 260,527 +0.44(+1.66%)
Sep 10, 2019 26.44 26.73 26.24 26.67 209,547 +0.38(+1.45%)
Sep 09, 2019 25.85 26.40 25.59 26.29 382,499 +0.62(+2.43%)
Sep 06, 2019 26.03 26.14 25.44 25.66 175,658 -0.34(-1.30%)
Sep 05, 2019 25.67 26.37 25.63 26.00 264,780 +0.78(+3.10%)
Sep 04, 2019 25.30 25.32 25.00 25.22 130,765 +0.28(+1.11%)
Sep 03, 2019 25.13 25.36 24.65 24.94 181,189 -0.50(-1.98%)
Aug 30, 2019 25.69 25.88 25.21 25.45 159,867 -0.05(-0.20%)
Aug 29, 2019 25.33 25.78 25.33 25.50 185,090 +0.39(+1.56%)
Aug 28, 2019 24.48 25.26 24.48 25.11 118,433 +0.54(+2.19%)
Aug 27, 2019 25.32 25.32 24.47 24.57 195,255 -0.56(-2.21%)
Aug 26, 2019 24.86 25.13 24.60 25.13 187,342 +0.52(+2.12%)
Aug 23, 2019 25.60 25.85 24.50 24.60 208,853 -1.14(-4.42%)
Aug 22, 2019 26.02 26.12 25.71 25.74 190,282 -0.13(-0.50%)
Aug 21, 2019 25.68 25.88 25.39 25.87 223,861 +0.47(+1.84%)
Aug 20, 2019 25.96 25.96 25.34 25.40 315,665 -0.59(-2.27%)
Aug 19, 2019 26.02 26.13 25.79 25.99 275,623 +0.39(+1.52%)
Aug 16, 2019 25.13 25.86 25.11 25.60 225,220 +0.67(+2.68%)
Aug 15, 2019 25.29 25.50 24.91 24.93 187,546 -0.30(-1.17%)
Aug 14, 2019 25.35 25.66 24.99 25.23 174,274 -0.73(-2.81%)
Aug 13, 2019 25.89 26.35 25.70 25.96 155,623 +0.14(+0.54%)
Aug 12, 2019 25.70 25.95 25.58 25.82 100,375 -0.13(-0.50%)
Aug 09, 2019 26.03 26.09 25.67 25.95 139,696 -0.18(-0.70%)
Aug 08, 2019 25.82 26.36 25.73 26.13 165,084 +0.52(+2.03%)
Aug 07, 2019 25.19 25.68 24.87 25.61 226,870 +0.00(+0.00%)
Aug 06, 2019 25.66 25.83 25.11 25.61 235,612 -0.05(-0.20%)
Aug 05, 2019 25.93 26.22 25.20 25.66 240,723 -0.94(-3.53%)
Aug 02, 2019 26.98 27.02 26.33 26.60 155,653 -0.46(-1.69%)
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.