Skip to main content

Middlefield Banc (NQ: MBCN )

21.85 -0.35 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.93 17.26 16.89 16.90 19,743 -0.17(-1.01%)
May 30, 2019 17.01 17.07 16.94 17.07 16,245 +0.17(+1.02%)
May 29, 2019 16.89 16.97 16.89 16.90 19,140 +0.02(+0.13%)
May 28, 2019 16.90 16.97 16.67 16.88 23,039 -0.30(-1.77%)
May 24, 2019 16.89 17.24 16.84 17.18 11,228 +0.32(+1.88%)
May 23, 2019 16.93 17.27 16.67 16.87 38,843 +0.00(+0.03%)
May 22, 2019 16.87 16.93 16.86 16.86 26,274 +0.07(+0.43%)
May 21, 2019 16.89 16.93 16.78 16.79 24,773 +0.00(+0.00%)
May 20, 2019 16.91 16.99 16.68 16.79 21,261 -0.09(-0.56%)
May 17, 2019 16.99 17.97 16.89 16.89 13,801 -0.15(-0.90%)
May 16, 2019 16.89 17.53 16.89 17.04 8,498 +0.10(+0.58%)
May 15, 2019 16.68 16.95 16.67 16.94 20,019 +0.29(+1.75%)
May 14, 2019 16.68 16.89 16.59 16.65 20,892 -0.08(-0.46%)
May 13, 2019 17.21 17.46 16.68 16.73 14,665 -0.59(-3.38%)
May 10, 2019 17.40 17.57 17.31 17.31 13,100 -0.08(-0.44%)
May 09, 2019 17.31 17.65 17.31 17.39 9,953 +0.08(+0.44%)
May 08, 2019 17.33 17.40 17.31 17.31 6,138 -0.01(-0.07%)
May 07, 2019 17.40 17.56 17.31 17.33 16,861 -0.04(-0.22%)
May 06, 2019 17.37 17.54 17.36 17.36 10,987 -0.06(-0.32%)
May 03, 2019 17.33 17.89 17.33 17.42 7,017 +0.11(+0.62%)
May 02, 2019 17.31 17.31 17.31 17.31 4,042 +0.01(+0.07%)
May 01, 2019 17.40 17.40 17.30 17.30 6,952 -0.03(-0.20%)
Apr 30, 2019 17.51 17.56 17.33 17.33 12,861 -0.07(-0.42%)
Apr 29, 2019 17.31 17.93 17.31 17.41 13,287 +0.05(+0.30%)
Apr 26, 2019 17.36 17.44 17.31 17.36 9,825 +0.17(+0.97%)
Apr 25, 2019 17.31 17.44 17.18 17.19 9,722 -0.14(-0.79%)
Apr 24, 2019 17.56 17.56 17.33 17.33 3,831 -0.15(-0.86%)
Apr 23, 2019 17.36 17.48 17.36 17.48 3,272 +0.17(+0.96%)
Apr 22, 2019 17.25 17.48 17.25 17.31 5,160 -0.17(-0.95%)
Apr 18, 2019 17.12 17.48 17.10 17.48 5,848 +0.19(+1.09%)
Apr 17, 2019 17.34 17.34 17.26 17.29 3,789 +0.10(+0.60%)
Apr 16, 2019 17.48 17.85 17.18 17.18 9,099 -0.19(-1.08%)
Apr 15, 2019 17.31 17.49 17.23 17.37 3,244 -0.19(-1.10%)
Apr 12, 2019 17.40 17.70 17.38 17.57 5,380 +0.28(+1.63%)
Apr 11, 2019 17.16 17.82 17.16 17.28 8,538 +0.08(+0.47%)
Apr 10, 2019 17.42 18.54 17.15 17.20 7,654 -0.21(-1.20%)
Apr 09, 2019 17.12 17.95 17.12 17.41 6,442 +0.03(+0.17%)
Apr 08, 2019 17.64 18.37 17.38 17.38 2,060 -0.48(-2.68%)
Apr 05, 2019 17.81 17.86 17.76 17.86 6,783 +0.08(+0.43%)
Apr 04, 2019 17.27 17.82 17.27 17.78 5,600 +0.54(+3.12%)
Apr 03, 2019 17.24 17.24 17.24 17.24 1,897 -0.05(-0.30%)
Apr 02, 2019 17.42 17.81 17.21 17.30 13,425 -0.06(-0.32%)
Apr 01, 2019 17.26 18.12 17.26 17.35 12,926 -0.27(-1.50%)
Mar 29, 2019 18.04 18.06 17.62 17.62 3,742 -0.45(-2.51%)
Mar 28, 2019 17.42 18.07 17.27 18.07 2,664 +0.27(+1.54%)
Mar 27, 2019 17.80 17.80 17.78 17.80 2,318 +0.04(+0.22%)
Mar 26, 2019 17.56 18.05 17.56 17.76 5,747 +0.20(+1.14%)
Mar 25, 2019 18.01 18.01 17.45 17.56 7,899 -0.40(-2.21%)
Mar 22, 2019 17.95 17.98 17.95 17.95 9,591 +0.00(+0.00%)
Mar 21, 2019 17.95 17.95 17.95 17.95 3,813 -0.18(-0.99%)
Mar 20, 2019 17.95 18.13 17.95 18.13 3,221 -0.07(-0.40%)
Mar 19, 2019 18.05 18.21 17.95 18.21 2,285 +0.25(+1.40%)
Mar 18, 2019 17.95 17.95 17.95 17.95 2,734 +0.00(+0.00%)
Mar 15, 2019 18.38 18.38 17.95 17.95 23,158 -0.43(-2.33%)
Mar 14, 2019 18.31 18.68 18.31 18.38 3,356 -0.30(-1.62%)
Mar 13, 2019 18.48 18.69 18.48 18.69 3,808 +0.47(+2.61%)
Mar 12, 2019 17.49 18.21 17.49 18.21 11,081 +0.81(+4.67%)
Mar 11, 2019 17.32 17.78 17.31 17.40 8,136 +0.12(+0.72%)
Mar 08, 2019 17.12 17.63 17.12 17.27 6,316 +0.12(+0.72%)
Mar 07, 2019 17.08 17.60 17.08 17.15 7,013 +0.07(+0.43%)
Mar 06, 2019 17.53 17.53 16.89 17.08 11,871 -0.50(-2.82%)
Mar 05, 2019 17.95 18.60 17.57 17.57 7,205 -0.38(-2.12%)
Mar 04, 2019 17.92 18.11 17.92 17.95 3,413 +0.04(+0.24%)
Mar 01, 2019 18.06 18.09 17.91 17.91 3,275 -0.02(-0.12%)
Feb 28, 2019 17.93 17.95 17.83 17.93 3,850 +0.05(+0.29%)
Feb 27, 2019 17.94 18.12 17.83 17.88 6,372 -0.08(-0.45%)
Feb 26, 2019 17.97 18.19 17.96 17.96 3,617 +0.02(+0.12%)
Feb 25, 2019 18.02 18.02 17.83 17.94 5,649 -0.23(-1.28%)
Feb 22, 2019 17.83 18.17 17.83 18.17 6,122 +0.01(+0.05%)
Feb 21, 2019 17.83 18.17 17.83 18.17 2,411 +0.33(+1.86%)
Feb 20, 2019 18.26 18.26 17.83 17.83 6,049 -0.25(-1.41%)
Feb 19, 2019 18.00 18.17 17.98 18.09 9,532 -0.17(-0.93%)
Feb 15, 2019 18.24 18.36 18.22 18.26 6,593 -0.02(-0.12%)
Feb 14, 2019 18.58 18.58 18.28 18.28 3,261 -0.36(-1.94%)
Feb 13, 2019 18.63 18.64 18.54 18.64 4,304 +0.22(+1.20%)
Feb 12, 2019 18.58 18.58 18.38 18.42 4,422 +0.28(+1.55%)
Feb 11, 2019 18.36 18.68 18.14 18.14 2,133 -0.01(-0.07%)
Feb 08, 2019 17.83 18.15 17.83 18.15 1,883 +0.00(+0.00%)
Feb 07, 2019 18.38 18.39 18.15 18.15 3,181 -0.11(-0.60%)
Feb 06, 2019 18.26 18.26 18.26 513 +0.00(+0.00%)
Feb 05, 2019 18.26 18.26 18.26 18.26 1,010 +0.08(+0.42%)
Feb 04, 2019 18.39 18.39 18.19 18.19 7,281 -0.14(-0.76%)
Feb 01, 2019 18.33 18.33 18.33 18.33 1,648 +0.17(+0.94%)
Jan 31, 2019 18.37 18.37 18.05 18.16 4,994 -0.23(-1.25%)
Jan 30, 2019 18.05 18.39 17.90 18.39 5,552 +0.14(+0.74%)
Jan 29, 2019 18.25 18.88 18.15 18.25 7,778 -0.11(-0.62%)
Jan 28, 2019 18.64 18.88 18.37 18.37 9,285 -0.50(-2.63%)
Jan 25, 2019 18.88 18.88 18.77 18.86 17,662 -0.00(-0.02%)
Jan 24, 2019 18.70 18.87 18.70 18.87 2,128 -0.01(-0.05%)
Jan 23, 2019 18.53 18.88 18.53 18.88 12,478 +0.51(+2.77%)
Jan 22, 2019 18.33 18.88 18.33 18.37 4,366 +0.05(+0.28%)
Jan 18, 2019 18.20 18.41 18.20 18.31 4,238 +0.20(+1.10%)
Jan 17, 2019 18.85 18.85 17.94 18.12 3,289 -0.33(-1.77%)
Jan 16, 2019 18.01 18.44 18.01 18.44 10,399 -0.33(-1.74%)
Jan 15, 2019 18.77 18.77 18.77 18.77 1,003 +0.33(+1.77%)
Jan 14, 2019 18.87 18.88 18.44 18.44 4,700 -0.38(-2.03%)
Jan 11, 2019 18.68 18.85 18.68 18.82 3,061 -0.03(-0.16%)
Jan 10, 2019 18.85 18.85 18.85 18.85 2,336 -0.17(-0.89%)
Jan 09, 2019 19.02 19.02 19.02 19.02 1,222 +0.34(+1.80%)
Jan 08, 2019 18.69 18.69 18.69 18.69 2,291 -0.41(-2.14%)
Jan 07, 2019 18.40 19.10 17.86 19.10 2,051 +0.63(+3.40%)
Jan 04, 2019 18.10 18.47 16.94 18.47 6,122 +0.56(+3.13%)
Jan 03, 2019 17.83 17.91 17.83 17.91 2,863 -0.14(-0.75%)
Jan 02, 2019 17.90 18.04 17.82 18.04 3,374 +0.03(+0.14%)
Dec 31, 2018 17.82 18.24 17.69 18.02 42,153 +0.29(+1.63%)
Dec 28, 2018 17.83 17.83 17.30 17.73 5,180 -0.11(-0.60%)
Dec 27, 2018 17.55 17.83 17.55 17.83 13,331 +0.25(+1.40%)
Dec 26, 2018 16.73 17.83 16.73 17.59 5,044 +0.58(+3.42%)
Dec 24, 2018 16.50 17.01 16.50 17.01 2,354 -0.83(-4.64%)
Dec 21, 2018 16.95 17.83 16.95 17.83 23,784 +0.59(+3.45%)
Dec 20, 2018 17.62 17.62 17.24 17.24 2,809 +0.08(+0.49%)
Dec 19, 2018 17.16 17.16 17.16 17.16 2,486 -0.25(-1.46%)
Dec 18, 2018 17.10 17.83 17.10 17.41 3,216 +0.42(+2.50%)
Dec 17, 2018 17.03 17.08 16.35 16.99 21,140 -0.13(-0.74%)
Dec 14, 2018 17.78 17.78 16.99 17.11 5,416 -0.06(-0.37%)
Dec 13, 2018 17.10 17.23 17.10 17.18 6,299 -0.57(-3.21%)
Dec 12, 2018 18.58 18.58 17.41 17.75 7,891 -0.93(-5.00%)
Dec 11, 2018 18.68 18.68 18.68 958 +0.00(+0.00%)
Dec 10, 2018 19.11 19.34 18.51 18.68 12,349 -0.09(-0.48%)
Dec 07, 2018 19.11 19.85 18.77 18.77 13,658 -0.18(-0.94%)
Dec 06, 2018 18.85 19.13 18.85 18.95 6,094 +0.09(+0.47%)
Dec 04, 2018 19.55 19.58 18.79 18.86 18,133 -0.97(-4.88%)
Dec 03, 2018 19.41 19.83 19.01 19.83 4,337 +0.49(+2.55%)
Nov 30, 2018 18.90 19.85 18.90 19.33 8,477 +0.44(+2.31%)
Nov 29, 2018 18.90 18.90 18.90 18.90 593 -0.05(-0.27%)
Nov 28, 2018 19.21 19.21 18.95 18.95 2,696 +0.11(+0.61%)
Nov 27, 2018 19.32 19.36 18.70 18.83 4,898 -0.28(-1.49%)
Nov 26, 2018 19.12 19.48 19.12 19.12 6,739 -0.01(-0.07%)
Nov 23, 2018 19.13 19.13 19.13 19.13 1,658 -0.07(-0.37%)
Nov 21, 2018 19.20 19.20 19.20 0 +0.35(+1.83%)
Nov 20, 2018 18.88 19.10 18.74 18.86 4,447 -0.31(-1.63%)
Nov 19, 2018 19.14 19.52 19.12 19.17 6,743 +0.03(+0.15%)
Nov 16, 2018 19.29 19.58 19.12 19.14 5,213 -0.50(-2.54%)
Nov 15, 2018 19.64 19.64 19.64 19.64 1,606 +0.56(+2.92%)
Nov 14, 2018 19.08 19.08 19.08 19.08 1,943 -0.62(-3.13%)
Nov 13, 2018 19.70 19.70 19.70 19.70 1,165 +0.32(+1.68%)
Nov 12, 2018 19.37 19.37 19.37 19.37 1,879 +0.25(+1.32%)
Nov 09, 2018 19.14 19.14 19.12 19.12 2,843 -0.65(-3.27%)
Nov 08, 2018 19.76 19.76 19.76 407 +0.00(+0.00%)
Nov 07, 2018 19.52 19.76 19.52 19.76 5,599 +0.46(+2.41%)
Nov 06, 2018 19.30 19.30 19.30 682 +0.00(+0.00%)
Nov 05, 2018 19.33 19.73 19.30 19.30 2,348 -0.06(-0.33%)
Nov 02, 2018 19.63 19.63 19.36 19.36 4,265 -0.22(-1.12%)
Nov 01, 2018 19.51 19.58 19.51 19.58 2,670 -0.01(-0.04%)
Oct 31, 2018 19.54 19.59 19.54 19.59 9,314 -0.14(-0.71%)
Oct 30, 2018 19.63 19.73 19.63 19.73 3,253 +0.19(+0.97%)
Oct 29, 2018 19.33 19.54 19.12 19.54 6,464 +0.02(+0.09%)
Oct 26, 2018 19.54 19.72 19.52 19.52 4,028 -0.20(-1.03%)
Oct 25, 2018 19.72 19.72 19.45 19.72 6,438 +0.31(+1.61%)
Oct 24, 2018 19.70 19.70 19.41 19.41 6,355 +0.00(+0.00%)
Oct 23, 2018 19.66 19.66 19.41 19.41 5,893 -0.22(-1.10%)
Oct 22, 2018 19.73 19.73 19.62 19.63 4,499 +0.11(+0.54%)
Oct 19, 2018 19.27 19.54 19.27 19.52 6,160 +0.04(+0.22%)
Oct 18, 2018 19.54 19.73 19.41 19.48 17,023 -0.08(-0.41%)
Oct 17, 2018 20.34 20.34 19.56 19.56 9,184 -0.61(-3.01%)
Oct 16, 2018 19.10 20.39 19.10 20.17 15,274 +0.35(+1.77%)
Oct 15, 2018 19.31 19.96 19.31 19.82 7,120 +0.32(+1.64%)
Oct 12, 2018 20.45 20.45 19.31 19.50 4,028 +0.04(+0.20%)
Oct 11, 2018 19.29 19.83 19.29 19.46 5,942 +0.16(+0.85%)
Oct 10, 2018 19.27 19.67 19.26 19.29 5,952 -0.38(-1.93%)
Oct 09, 2018 20.05 20.09 19.67 19.67 5,480 -0.05(-0.24%)
Oct 08, 2018 19.72 20.14 19.52 19.72 14,020 +0.46(+2.37%)
Oct 05, 2018 19.33 19.33 19.20 19.26 2,132 -0.40(-2.04%)
Oct 04, 2018 19.90 20.00 19.67 19.67 15,802 -0.30(-1.50%)
Oct 03, 2018 19.81 19.98 19.81 19.97 7,357 +0.12(+0.62%)
Oct 02, 2018 19.78 19.84 19.77 19.84 2,919 -0.05(-0.28%)
Oct 01, 2018 19.82 19.90 19.81 19.90 4,843 +0.02(+0.11%)
Sep 28, 2018 19.79 19.96 19.77 19.88 6,871 -0.02(-0.09%)
Sep 27, 2018 19.83 19.90 19.83 19.90 4,134 -0.00(-0.01%)
Sep 26, 2018 19.83 19.98 19.83 19.90 5,269 -0.15(-0.74%)
Sep 25, 2018 19.83 20.24 19.81 20.05 10,494 -0.11(-0.52%)
Sep 24, 2018 20.47 20.50 20.06 20.15 5,018 -0.32(-1.55%)
Sep 21, 2018 20.36 20.47 19.94 20.47 24,406 +0.04(+0.21%)
Sep 20, 2018 20.95 20.95 19.81 20.43 9,080 +0.68(+3.42%)
Sep 19, 2018 19.48 19.81 19.45 19.75 7,108 +0.11(+0.54%)
Sep 18, 2018 19.64 19.64 19.64 19.64 2,007 -0.44(-2.21%)
Sep 17, 2018 20.09 20.09 20.09 20.09 1,841 -0.25(-1.24%)
Sep 14, 2018 20.34 20.55 20.34 20.34 7,819 -0.34(-1.63%)
Sep 13, 2018 20.66 20.68 20.66 20.68 4,440 +0.34(+1.66%)
Sep 12, 2018 20.78 20.78 20.34 20.34 6,663 -0.30(-1.43%)
Sep 11, 2018 20.64 20.64 20.64 20.64 985 +0.25(+1.24%)
Sep 10, 2018 20.66 20.66 20.26 20.38 8,511 -0.49(-2.33%)
Sep 07, 2018 19.95 20.87 19.95 20.87 4,265 +0.49(+2.38%)
Sep 06, 2018 20.57 20.57 20.38 20.38 2,367 -0.25(-1.23%)
Sep 05, 2018 20.47 20.64 20.34 20.64 8,452 +0.34(+1.66%)
Sep 04, 2018 20.76 20.81 20.09 20.30 4,125 -0.63(-3.02%)
Aug 31, 2018 20.93 20.93 20.93 0 -0.13(-0.60%)
Aug 30, 2018 21.02 21.06 20.78 21.06 3,566 +0.03(+0.16%)
Aug 29, 2018 21.19 21.19 20.98 21.02 88,477 -0.27(-1.28%)
Aug 28, 2018 21.12 21.30 21.12 21.30 2,664 +0.21(+0.99%)
Aug 27, 2018 21.09 21.09 21.09 21.09 3,395 -0.08(-0.40%)
Aug 24, 2018 21.26 21.26 21.17 21.17 4,527 -0.06(-0.30%)
Aug 23, 2018 21.23 21.23 21.23 21.23 1,255 +0.06(+0.30%)
Aug 22, 2018 21.09 21.17 21.09 21.17 4,939 +0.00(+0.00%)
Aug 21, 2018 21.30 21.30 21.17 21.17 1,484 -0.06(-0.30%)
Aug 20, 2018 21.17 21.34 21.17 21.23 3,619 +0.06(+0.30%)
Aug 17, 2018 21.15 21.17 21.09 21.17 3,097 -0.10(-0.49%)
Aug 16, 2018 21.19 21.34 21.19 21.28 3,607 +0.10(+0.50%)
Aug 15, 2018 21.14 21.28 21.14 21.17 5,159 -0.17(-0.79%)
Aug 14, 2018 21.11 21.34 21.11 21.34 5,056 +0.21(+0.99%)
Aug 13, 2018 21.28 21.30 21.13 21.13 6,688 -0.03(-0.14%)
Aug 10, 2018 21.19 21.28 21.16 21.16 2,382 -0.14(-0.65%)
Aug 09, 2018 21.34 21.34 21.21 21.30 2,938 +0.10(+0.49%)
Aug 08, 2018 20.98 21.34 20.98 21.19 3,846 +0.13(+0.60%)
Aug 07, 2018 20.86 21.07 20.81 21.07 3,612 +0.19(+0.90%)
Aug 06, 2018 20.85 21.04 20.82 20.88 4,348 -0.25(-1.19%)
Aug 03, 2018 21.36 21.40 21.02 21.13 9,293 -0.15(-0.69%)
Aug 02, 2018 21.17 21.40 20.74 21.28 22,821 +0.13(+0.60%)
Aug 01, 2018 21.13 21.28 20.98 21.15 7,768 -0.13(-0.59%)
Jul 31, 2018 21.20 21.34 21.20 21.28 4,120 +0.10(+0.50%)
Jul 30, 2018 21.38 21.38 21.11 21.17 3,123 +0.04(+0.20%)
Jul 27, 2018 21.26 21.26 21.00 21.13 9,055 -0.23(-1.08%)
Jul 26, 2018 21.38 21.38 21.21 21.36 11,128 +0.69(+3.35%)
Jul 25, 2018 20.25 21.02 20.25 20.67 7,146 +0.44(+2.18%)
Jul 24, 2018 20.35 20.54 20.06 20.23 16,921 -0.17(-0.82%)
Jul 23, 2018 20.40 20.40 20.40 20.40 2,001 +0.00(+0.00%)
Jul 20, 2018 20.52 20.55 20.40 20.40 4,141 +0.08(+0.41%)
Jul 19, 2018 20.46 20.63 20.27 20.31 8,954 +0.02(+0.10%)
Jul 18, 2018 20.41 20.56 20.27 20.29 7,410 -0.19(-0.92%)
Jul 17, 2018 20.56 20.81 20.31 20.48 11,726 -0.08(-0.41%)
Jul 16, 2018 20.71 20.71 20.44 20.56 13,534 +0.17(+0.82%)
Jul 13, 2018 20.54 20.69 20.35 20.40 12,121 -0.10(-0.51%)
Jul 12, 2018 21.36 21.36 20.50 20.50 5,714 -0.86(-4.03%)
Jul 11, 2018 21.40 21.72 21.21 21.36 9,703 -0.04(-0.20%)
Jul 10, 2018 21.49 21.49 21.40 21.40 3,081 -0.10(-0.49%)
Jul 09, 2018 21.97 21.74 21.51 13,818 -0.23(-1.06%)
Jul 06, 2018 21.51 21.74 21.44 21.74 4,839 +0.40(+1.87%)
Jul 05, 2018 20.94 21.76 20.92 21.34 5,328 +0.27(+1.29%)
Jul 03, 2018 21.07 21.07 21.07 0 +0.17(+0.80%)
Jul 02, 2018 21.19 21.19 20.39 20.90 13,170 -0.38(-1.78%)
Jun 29, 2018 21.36 21.89 21.21 21.28 12,803 -0.21(-0.98%)
Jun 28, 2018 21.28 22.01 21.28 21.49 8,623 +0.06(+0.29%)
Jun 27, 2018 22.05 22.28 21.42 21.42 10,408 -0.61(-2.76%)
Jun 26, 2018 21.78 22.20 21.59 22.03 8,054 +0.10(+0.48%)
Jun 25, 2018 21.78 22.03 21.65 21.93 10,575 +0.27(+1.26%)
Jun 22, 2018 22.09 22.24 21.42 21.65 116,400 -0.06(-0.29%)
Jun 21, 2018 22.64 22.72 21.51 21.72 36,927 -0.78(-3.45%)
Jun 20, 2018 22.49 22.75 22.04 22.49 63,109 +0.08(+0.37%)
Jun 19, 2018 22.24 22.66 22.24 22.41 46,831 +0.02(+0.09%)
Jun 18, 2018 22.20 22.56 22.05 22.39 21,520 -0.06(-0.28%)
Jun 15, 2018 22.62 22.11 22.45 79,396 +0.00(+0.00%)
Jun 14, 2018 22.37 22.49 22.37 22.45 17,371 -0.08(-0.37%)
Jun 13, 2018 22.64 22.64 21.82 22.54 25,030 -0.13(-0.56%)
Jun 12, 2018 22.49 22.84 22.13 22.66 31,273 +0.02(+0.09%)
Jun 11, 2018 21.82 22.64 21.61 22.64 20,126 +1.05(+4.86%)
Jun 08, 2018 22.43 22.43 21.42 21.59 18,734 -0.31(-1.44%)
Jun 07, 2018 21.82 21.95 21.55 21.91 21,086 +0.23(+1.06%)
Jun 06, 2018 21.65 22.03 21.64 21.68 21,725 -0.08(-0.39%)
Jun 05, 2018 21.68 21.76 21.36 21.76 13,086 +0.36(+1.67%)
Jun 04, 2018 21.30 21.41 20.79 21.40 17,793 +0.29(+1.39%)
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.