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 (%)
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%)
Oct 01, 2015 25.09 26.15 23.83 24.16 1,328,875 -0.83(-3.33%)
Sep 30, 2015 25.03 25.20 24.56 24.99 1,016,197 +0.03(+0.11%)
Sep 29, 2015 25.22 25.86 24.76 24.96 1,068,061 +0.01(+0.04%)
Sep 28, 2015 26.15 26.15 24.91 24.95 580,283 -1.42(-5.40%)
Sep 25, 2015 27.19 27.60 25.75 26.38 843,646 -0.49(-1.81%)
Sep 24, 2015 27.02 27.35 26.59 26.86 865,751 -0.27(-0.99%)
Sep 23, 2015 28.74 29.38 27.08 27.13 952,108 -1.51(-5.27%)
Sep 22, 2015 28.86 29.49 28.32 28.64 852,017 -0.52(-1.77%)
Sep 21, 2015 29.73 30.09 29.12 29.16 896,645 -0.14(-0.49%)
Sep 18, 2015 29.45 30.05 29.15 29.30 1,150,745 -0.49(-1.64%)
Sep 17, 2015 29.16 31.12 28.94 29.79 1,543,981 +0.42(+1.43%)
Sep 16, 2015 29.31 29.97 28.80 29.37 977,440 +0.39(+1.35%)
Sep 15, 2015 27.80 29.33 27.80 28.97 1,212,990 +1.77(+6.50%)
Sep 14, 2015 28.03 28.33 27.20 27.21 872,367 -0.78(-2.80%)
Sep 11, 2015 29.35 29.65 27.86 27.99 1,280,780 -1.66(-5.61%)
Sep 10, 2015 32.04 32.13 29.34 29.65 1,651,111 -2.49(-7.76%)
Sep 09, 2015 34.52 35.28 31.71 32.15 926,153 -2.32(-6.73%)
Sep 08, 2015 34.50 34.79 33.87 34.47 362,120 +0.28(+0.81%)
Sep 04, 2015 34.87 34.19 34.19 34.19 293,732 -0.92(-2.61%)
Sep 03, 2015 34.99 35.69 34.85 35.11 468,968 +0.09(+0.25%)
Sep 02, 2015 34.83 35.93 34.36 35.02 646,607 +0.47(+1.35%)
Sep 01, 2015 34.30 35.70 34.18 34.55 713,049 -0.85(-2.40%)
Aug 31, 2015 33.81 35.51 33.07 35.40 450,719 +1.47(+4.34%)
Aug 28, 2015 32.68 34.14 32.42 33.93 848,262 +1.14(+3.47%)
Aug 27, 2015 33.38 33.46 32.19 32.80 1,149,533 +0.08(+0.23%)
Aug 26, 2015 33.06 33.52 32.46 32.72 679,013 +0.61(+1.89%)
Aug 25, 2015 32.44 32.79 31.47 32.11 672,225 +0.82(+2.63%)
Aug 24, 2015 31.12 32.79 31.05 31.29 814,477 -0.79(-2.48%)
Aug 21, 2015 31.63 32.73 30.85 32.09 1,173,964 +0.34(+1.07%)
Aug 20, 2015 34.32 34.80 31.67 31.75 971,099 -2.66(-7.73%)
Aug 19, 2015 35.07 35.56 33.38 34.40 1,166,405 -0.95(-2.68%)
Aug 18, 2015 36.41 36.82 35.27 35.35 902,081 -1.38(-3.76%)
Aug 17, 2015 37.38 37.72 36.40 36.73 1,055,642 -1.02(-2.71%)
Aug 14, 2015 37.68 38.88 37.42 37.75 801,269 -0.01(-0.03%)
Aug 13, 2015 40.62 40.85 37.70 37.76 815,628 -3.23(-7.89%)
Aug 12, 2015 40.89 41.98 40.34 41.00 660,071 -0.30(-0.73%)
Aug 11, 2015 40.88 41.76 40.43 41.30 332,922 -0.56(-1.33%)
Aug 10, 2015 41.13 42.43 40.68 41.86 490,184 +0.87(+2.12%)
Aug 07, 2015 40.36 42.75 39.48 40.99 1,109,523 -2.53(-5.80%)
Aug 06, 2015 42.57 43.89 41.64 43.51 475,843 +0.94(+2.20%)
Aug 05, 2015 42.28 43.25 42.06 42.58 578,844 +0.80(+1.92%)
Aug 04, 2015 42.39 43.00 41.30 41.77 324,968 -0.23(-0.54%)
Aug 03, 2015 42.48 43.19 41.92 42.00 237,290 -0.61(-1.44%)
Jul 31, 2015 43.47 43.82 42.46 42.61 378,080 -0.90(-2.07%)
Jul 30, 2015 43.99 44.43 43.38 43.51 372,707 -0.44(-0.99%)
Jul 29, 2015 42.74 44.52 42.74 43.95 486,204 +1.06(+2.47%)
Jul 28, 2015 42.50 43.17 41.51 42.89 443,026 +1.14(+2.72%)
Jul 27, 2015 42.33 42.88 41.60 41.75 413,458 -1.17(-2.73%)
Jul 24, 2015 44.29 44.37 42.52 42.93 967,232 -1.54(-3.47%)
Jul 23, 2015 44.91 45.32 43.64 44.47 398,876 +0.01(+0.02%)
Jul 22, 2015 46.20 46.27 44.14 44.46 630,373 -2.11(-4.53%)
Jul 21, 2015 47.19 48.07 46.30 46.57 531,120 -0.54(-1.14%)
Jul 20, 2015 47.57 47.58 46.63 47.11 762,414 -0.49(-1.03%)
Jul 17, 2015 48.39 48.47 47.23 47.60 507,602 -0.69(-1.43%)
Jul 16, 2015 48.42 48.82 48.02 48.29 441,977 +0.31(+0.65%)
Jul 15, 2015 48.99 49.08 47.78 47.98 319,257 -1.32(-2.69%)
Jul 14, 2015 48.41 49.58 48.41 49.30 185,808 +0.85(+1.76%)
Jul 13, 2015 48.00 48.75 47.39 48.45 330,119 +0.61(+1.27%)
Jul 10, 2015 48.80 48.80 47.50 47.84 331,528 -0.58(-1.19%)
Jul 09, 2015 49.48 49.77 48.41 48.42 317,629 -0.39(-0.79%)
Jul 08, 2015 49.81 50.47 48.31 48.81 423,443 -1.44(-2.86%)
Jul 07, 2015 49.18 50.68 48.19 50.25 445,475 +1.07(+2.17%)
Jul 06, 2015 48.78 49.38 48.17 49.18 358,890 -0.44(-0.90%)
Jul 02, 2015 49.96 49.62 49.62 49.62 309,961 +0.00(+0.00%)
Jul 01, 2015 50.34 50.73 49.21 49.62 422,331 -0.79(-1.58%)
Jun 30, 2015 51.12 51.58 50.08 50.42 546,686 -0.09(-0.19%)
Jun 29, 2015 50.81 51.69 50.47 50.51 453,406 -0.94(-1.82%)
Jun 26, 2015 50.93 51.66 50.39 51.45 727,810 +0.64(+1.27%)
Jun 25, 2015 50.58 50.86 50.20 50.81 385,830 +0.26(+0.51%)
Jun 24, 2015 50.66 51.07 50.32 50.55 358,727 -0.22(-0.43%)
Jun 23, 2015 49.78 50.81 49.59 50.77 387,004 +0.91(+1.82%)
Jun 22, 2015 50.01 50.21 49.40 49.86 358,119 +0.21(+0.42%)
Jun 19, 2015 50.81 50.83 49.45 49.65 597,118 -1.10(-2.16%)
Jun 18, 2015 52.86 52.86 50.61 50.75 707,466 -2.12(-4.01%)
Jun 17, 2015 54.50 54.80 52.85 52.87 355,869 -1.19(-2.20%)
Jun 16, 2015 53.98 54.33 53.75 54.06 243,139 +0.14(+0.26%)
Jun 15, 2015 53.90 54.61 52.69 53.92 373,839 -0.65(-1.20%)
Jun 12, 2015 55.21 55.24 54.02 54.57 274,438 -0.87(-1.57%)
Jun 11, 2015 56.94 56.94 55.06 55.44 336,145 -1.77(-3.09%)
Jun 10, 2015 56.31 57.55 56.11 57.21 453,222 +1.54(+2.77%)
Jun 09, 2015 55.50 56.14 55.50 55.67 237,731 +0.63(+1.15%)
Jun 08, 2015 55.50 56.17 55.01 55.03 343,851 -0.82(-1.47%)
Jun 05, 2015 54.79 56.43 54.79 55.86 212,166 +0.83(+1.51%)
Jun 04, 2015 55.20 55.46 54.75 55.02 236,582 -0.65(-1.17%)
Jun 03, 2015 55.71 56.16 54.88 55.68 283,982 -0.05(-0.08%)
Jun 02, 2015 53.87 55.78 53.87 55.72 348,374 +2.11(+3.93%)
Jun 01, 2015 54.54 54.97 53.16 53.62 443,577 -0.93(-1.71%)
May 29, 2015 54.45 55.12 54.23 54.55 213,334 +0.02(+0.03%)
May 28, 2015 55.10 55.30 54.25 54.53 526,204 -0.65(-1.18%)
May 27, 2015 55.11 55.91 54.45 55.18 335,827 -0.21(-0.37%)
May 26, 2015 55.99 57.03 55.23 55.39 420,459 -1.49(-2.61%)
May 22, 2015 56.50 56.87 56.87 56.87 287,189 -0.23(-0.40%)
May 21, 2015 54.05 58.18 54.05 57.10 520,923 +0.65(+1.15%)
May 20, 2015 56.47 56.91 55.45 56.45 468,795 +0.50(+0.89%)
May 19, 2015 56.19 56.19 55.12 55.95 249,301 -0.55(-0.98%)
May 18, 2015 57.26 57.60 56.03 56.51 516,317 -0.74(-1.30%)
May 15, 2015 56.66 57.50 56.19 57.25 315,355 +0.42(+0.74%)
May 14, 2015 56.35 56.85 56.00 56.82 530,288 +0.69(+1.22%)
May 13, 2015 56.83 57.10 55.99 56.14 443,017 -0.26(-0.47%)
May 12, 2015 56.51 56.74 55.97 56.40 399,017 +0.05(+0.08%)
May 11, 2015 56.96 56.96 56.05 56.35 291,866 -0.78(-1.37%)
May 08, 2015 57.57 57.77 56.09 57.14 329,678 +0.22(+0.38%)
May 07, 2015 57.93 58.18 56.18 56.92 253,010 -1.28(-2.20%)
May 06, 2015 58.66 58.78 57.39 58.20 264,086 +0.46(+0.80%)
May 05, 2015 57.78 59.40 57.58 57.74 607,631 +0.32(+0.56%)
May 04, 2015 57.64 57.92 56.59 57.42 412,779 +0.04(+0.07%)
May 01, 2015 58.45 58.84 57.21 57.38 372,590 -1.05(-1.80%)
Apr 30, 2015 57.60 59.54 56.93 58.43 550,477 +1.05(+1.84%)
Apr 29, 2015 56.21 57.69 56.18 57.38 400,957 +0.88(+1.56%)
Apr 28, 2015 55.63 56.65 55.23 56.50 412,569 +0.97(+1.74%)
Apr 27, 2015 56.49 56.66 55.15 55.53 359,679 -0.83(-1.47%)
Apr 24, 2015 58.06 58.27 56.28 56.35 208,412 -1.78(-3.06%)
Apr 23, 2015 56.77 58.40 56.16 58.13 256,578 +1.57(+2.78%)
Apr 22, 2015 56.39 57.35 55.60 56.56 275,564 +0.20(+0.35%)
Apr 21, 2015 58.02 58.43 55.69 56.36 360,034 -1.35(-2.35%)
Apr 20, 2015 58.37 59.51 57.61 57.72 262,218 -0.58(-1.00%)
Apr 17, 2015 58.78 59.32 57.97 58.30 218,578 -0.86(-1.45%)
Apr 16, 2015 59.02 60.79 58.66 59.16 325,027 +0.00(+0.00%)
Apr 15, 2015 57.33 59.36 56.95 59.16 399,303 +2.30(+4.05%)
Apr 14, 2015 55.97 57.43 55.85 56.85 366,654 +1.00(+1.78%)
Apr 13, 2015 56.21 56.21 55.27 55.86 267,814 -0.23(-0.40%)
Apr 10, 2015 55.94 56.35 55.56 56.08 163,498 +0.15(+0.27%)
Apr 09, 2015 54.77 56.32 54.77 55.93 355,965 +1.26(+2.31%)
Apr 08, 2015 54.33 54.77 53.15 54.67 434,625 +0.42(+0.78%)
Apr 07, 2015 53.76 55.40 53.76 54.25 493,797 +0.35(+0.65%)
Apr 06, 2015 52.23 54.53 52.23 53.90 397,354 +2.05(+3.95%)
Apr 02, 2015 51.17 51.85 51.85 51.85 321,745 +0.73(+1.44%)
Apr 01, 2015 51.24 52.08 50.86 51.12 304,532 -0.09(-0.18%)
Mar 31, 2015 50.55 51.58 50.55 51.21 427,121 +0.24(+0.46%)
Mar 30, 2015 50.97 51.83 50.65 50.97 295,628 +0.33(+0.65%)
Mar 27, 2015 50.49 50.93 49.41 50.65 362,767 -0.01(-0.02%)
Mar 26, 2015 51.26 52.01 50.11 50.66 327,995 +0.16(+0.32%)
Mar 25, 2015 50.01 51.37 50.01 50.50 476,774 +0.87(+1.76%)
Mar 24, 2015 48.86 50.00 47.78 49.62 696,234 +0.48(+0.98%)
Mar 23, 2015 52.34 53.12 48.24 49.14 1,136,205 -4.28(-8.01%)
Mar 20, 2015 53.57 53.73 52.94 53.42 756,401 +0.38(+0.71%)
Mar 19, 2015 53.81 54.09 52.83 53.04 264,899 -1.51(-2.78%)
Mar 18, 2015 53.89 55.17 52.43 54.56 520,577 +0.50(+0.92%)
Mar 17, 2015 54.88 55.56 53.95 54.06 471,487 -1.34(-2.41%)
Mar 16, 2015 55.06 55.58 54.29 55.40 292,628 +0.15(+0.27%)
Mar 13, 2015 55.06 55.27 53.99 55.24 388,193 -0.08(-0.15%)
Mar 12, 2015 55.31 55.99 54.47 55.33 392,862 +0.07(+0.12%)
Mar 11, 2015 55.10 55.60 54.69 55.26 281,532 +0.08(+0.14%)
Mar 10, 2015 56.43 56.82 54.77 55.19 366,149 -1.34(-2.36%)
Mar 09, 2015 56.20 56.89 55.84 56.52 272,742 +0.36(+0.64%)
Mar 06, 2015 56.78 57.55 56.08 56.17 188,259 -1.26(-2.19%)
Mar 05, 2015 57.35 57.65 56.15 57.43 192,282 -0.15(-0.26%)
Mar 04, 2015 57.59 57.69 56.51 57.58 209,237 -0.11(-0.20%)
Mar 03, 2015 58.45 58.69 57.66 57.69 297,837 -0.84(-1.43%)
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.