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

Bryn Mawr Bank Corp (NQ: BMTC )

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 (%)
Apr 29, 2016 23.91 24.42 23.72 24.38 89,238 +0.42(+1.75%)
Apr 28, 2016 23.33 24.19 23.33 23.96 71,415 +0.70(+2.99%)
Apr 27, 2016 23.21 23.33 23.00 23.27 48,768 +0.14(+0.59%)
Apr 26, 2016 22.83 23.35 22.83 23.13 62,838 +0.27(+1.16%)
Apr 25, 2016 22.66 22.88 22.54 22.86 70,762 -0.01(-0.04%)
Apr 22, 2016 22.42 22.90 22.42 22.87 89,381 +0.51(+2.26%)
Apr 21, 2016 22.25 22.42 22.21 22.37 67,549 +0.06(+0.27%)
Apr 20, 2016 22.29 22.49 22.00 22.31 122,888 -0.03(-0.15%)
Apr 19, 2016 22.25 22.49 22.07 22.34 98,395 +0.22(+1.01%)
Apr 18, 2016 22.09 22.26 21.79 22.12 71,569 -0.01(-0.04%)
Apr 15, 2016 21.96 22.29 21.96 22.13 79,572 +0.05(+0.23%)
Apr 14, 2016 22.10 22.66 21.99 22.08 89,665 -0.06(-0.27%)
Apr 13, 2016 21.90 22.22 21.90 22.14 110,754 +0.30(+1.38%)
Apr 12, 2016 21.83 21.98 21.64 21.84 49,048 +0.02(+0.08%)
Apr 11, 2016 21.64 22.13 21.64 21.82 51,536 +0.24(+1.11%)
Apr 08, 2016 21.54 21.80 21.45 21.58 44,536 +0.17(+0.80%)
Apr 07, 2016 21.65 21.65 21.30 21.41 83,780 -0.36(-1.66%)
Apr 06, 2016 21.45 21.81 21.30 21.77 57,219 +0.29(+1.36%)
Apr 05, 2016 21.90 21.90 21.48 21.48 85,298 -0.48(-2.19%)
Apr 04, 2016 22.05 22.12 21.75 21.96 56,682 -0.05(-0.23%)
Apr 01, 2016 22.02 22.12 21.51 22.01 54,670 -0.07(-0.31%)
Mar 31, 2016 21.88 23.17 21.87 22.08 172,841 +0.18(+0.82%)
Mar 30, 2016 22.17 22.18 21.89 21.90 52,198 -0.07(-0.31%)
Mar 29, 2016 21.45 22.02 21.45 21.96 53,372 +0.33(+1.55%)
Mar 28, 2016 21.66 21.72 21.19 21.63 52,393 -0.03(-0.12%)
Mar 24, 2016 21.66 21.66 21.66 21.66 42,658 -0.05(-0.24%)
Mar 23, 2016 21.80 21.80 21.49 21.71 78,413 -0.18(-0.82%)
Mar 22, 2016 22.00 22.15 21.86 21.89 27,951 -0.15(-0.70%)
Mar 21, 2016 21.95 22.23 21.85 22.04 187,303 +0.00(+0.00%)
Mar 18, 2016 22.33 22.55 21.90 22.04 157,747 -0.13(-0.58%)
Mar 17, 2016 21.61 22.24 21.43 22.17 44,996 +0.50(+2.30%)
Mar 16, 2016 21.55 21.77 21.30 21.67 74,601 +0.08(+0.36%)
Mar 15, 2016 22.01 22.09 21.58 21.60 53,205 -0.47(-2.14%)
Mar 14, 2016 22.05 22.17 21.94 22.07 54,106 -0.09(-0.43%)
Mar 11, 2016 21.78 22.17 21.60 22.16 62,994 +0.50(+2.30%)
Mar 10, 2016 21.66 21.87 21.35 21.66 49,417 +0.04(+0.20%)
Mar 09, 2016 21.85 21.90 21.54 21.62 44,685 -0.19(-0.87%)
Mar 08, 2016 21.85 21.99 21.80 21.81 64,067 -0.19(-0.86%)
Mar 07, 2016 21.88 22.01 21.88 22.00 59,125 +0.09(+0.39%)
Mar 04, 2016 21.90 21.92 21.85 21.91 108,457 +0.01(+0.04%)
Mar 03, 2016 21.82 22.00 21.82 21.90 104,342 +0.10(+0.47%)
Mar 02, 2016 21.88 21.90 21.88 21.80 109,512 -0.05(-0.24%)
Mar 01, 2016 21.73 21.94 21.66 21.85 114,036 +0.29(+1.35%)
Feb 29, 2016 21.69 21.88 21.56 21.56 109,293 -0.15(-0.71%)
Feb 26, 2016 21.85 21.85 21.67 21.72 63,056 -0.08(-0.35%)
Feb 25, 2016 21.77 21.85 21.67 21.79 42,290 +0.16(+0.75%)
Feb 24, 2016 21.50 21.77 21.24 21.63 69,995 -0.09(-0.40%)
Feb 23, 2016 21.56 21.93 21.40 21.72 83,479 +0.07(+0.32%)
Feb 22, 2016 21.63 21.93 21.50 21.65 69,133 +0.16(+0.76%)
Feb 19, 2016 21.48 21.85 21.47 21.48 99,989 -0.01(-0.04%)
Feb 18, 2016 21.78 21.93 21.43 21.49 62,169 -0.22(-1.03%)
Feb 17, 2016 21.64 21.85 21.35 21.72 93,100 +0.17(+0.80%)
Feb 16, 2016 21.45 21.78 21.33 21.54 61,984 +0.31(+1.45%)
Feb 12, 2016 20.81 21.23 21.23 21.23 69,699 +0.50(+2.40%)
Feb 11, 2016 20.89 21.12 20.52 20.74 59,839 -0.46(-2.19%)
Feb 10, 2016 21.64 21.85 21.16 21.20 62,668 -0.34(-1.59%)
Feb 09, 2016 21.64 21.74 21.35 21.54 63,362 -0.28(-1.30%)
Feb 08, 2016 21.51 21.94 21.28 21.83 80,240 +0.13(+0.59%)
Feb 05, 2016 21.54 21.94 21.35 21.70 133,858 +0.21(+0.96%)
Feb 04, 2016 21.63 21.96 21.36 21.49 65,781 -0.15(-0.71%)
Feb 03, 2016 22.04 22.04 21.43 21.65 91,523 -0.27(-1.25%)
Feb 02, 2016 22.10 22.10 21.72 21.92 63,867 -0.27(-1.20%)
Feb 01, 2016 22.45 22.56 22.16 22.19 127,056 -0.32(-1.41%)
Jan 29, 2016 22.24 22.52 22.04 22.50 130,712 +0.33(+1.51%)
Jan 28, 2016 21.75 22.34 21.75 22.17 140,167 +0.60(+2.76%)
Jan 27, 2016 21.88 22.09 21.55 21.57 122,343 -0.30(-1.36%)
Jan 26, 2016 21.96 22.32 21.80 21.87 147,097 -0.07(-0.31%)
Jan 25, 2016 21.55 22.11 21.54 21.94 385,430 +0.24(+1.10%)
Jan 22, 2016 22.92 22.98 21.54 21.70 385,631 -1.54(-6.63%)
Jan 21, 2016 23.61 23.74 23.15 23.24 147,768 -0.31(-1.30%)
Jan 20, 2016 23.36 23.81 23.17 23.55 120,128 -0.07(-0.29%)
Jan 19, 2016 23.80 23.81 23.41 23.62 126,734 +0.05(+0.22%)
Jan 15, 2016 23.15 23.57 23.57 23.57 95,961 -0.06(-0.25%)
Jan 14, 2016 23.80 24.09 23.59 23.63 102,490 +0.04(+0.18%)
Jan 13, 2016 24.56 24.56 23.57 23.58 193,339 -0.92(-3.75%)
Jan 12, 2016 24.78 24.78 24.18 24.50 145,162 -0.11(-0.45%)
Jan 11, 2016 24.36 24.71 24.26 24.61 133,164 +0.37(+1.51%)
Jan 08, 2016 24.53 24.75 24.15 24.25 125,118 -0.14(-0.56%)
Jan 07, 2016 24.41 24.74 24.35 24.38 77,855 -0.36(-1.45%)
Jan 06, 2016 24.33 24.84 24.00 24.74 108,509 +0.09(+0.38%)
Jan 05, 2016 24.13 24.79 24.13 24.65 144,306 +0.52(+2.15%)
Jan 04, 2016 24.06 24.17 23.77 24.13 154,644 -0.32(-1.32%)
Dec 31, 2015 24.83 24.45 24.45 24.45 91,733 -0.38(-1.54%)
Dec 30, 2015 24.83 24.98 24.28 24.83 46,311 -0.06(-0.24%)
Dec 29, 2015 24.95 25.07 24.63 24.89 38,112 +0.22(+0.90%)
Dec 28, 2015 24.58 24.72 24.30 24.67 61,051 -0.03(-0.14%)
Dec 24, 2015 24.51 24.71 24.71 24.71 27,719 +0.18(+0.73%)
Dec 23, 2015 24.66 24.66 24.36 24.53 59,861 -0.04(-0.17%)
Dec 22, 2015 24.85 24.85 24.28 24.57 99,788 -0.09(-0.38%)
Dec 21, 2015 24.58 24.83 24.35 24.66 111,722 +0.26(+1.08%)
Dec 18, 2015 24.69 24.78 23.80 24.40 272,251 -0.46(-1.85%)
Dec 17, 2015 24.74 24.93 24.66 24.86 247,116 +0.21(+0.86%)
Dec 16, 2015 25.11 25.12 24.43 24.65 194,716 -0.36(-1.43%)
Dec 15, 2015 24.13 25.03 24.10 25.01 164,868 +1.02(+4.26%)
Dec 14, 2015 23.84 24.26 23.75 23.98 118,235 +0.19(+0.79%)
Dec 11, 2015 23.77 24.03 23.71 23.80 115,986 -0.28(-1.17%)
Dec 10, 2015 24.26 24.78 24.03 24.08 69,221 -0.22(-0.91%)
Dec 09, 2015 24.05 24.46 23.85 24.30 110,993 +0.24(+0.99%)
Dec 08, 2015 24.38 24.56 24.06 24.06 94,521 -0.47(-1.91%)
Dec 07, 2015 25.06 25.06 24.27 24.53 87,652 -0.49(-1.97%)
Dec 04, 2015 24.82 25.12 24.71 25.02 84,352 +0.10(+0.41%)
Dec 03, 2015 25.32 25.37 24.78 24.92 146,689 -0.39(-1.55%)
Dec 02, 2015 25.41 25.50 25.29 25.31 305,299 -0.05(-0.20%)
Dec 01, 2015 25.35 25.41 25.19 25.36 69,974 +0.03(+0.13%)
Nov 30, 2015 25.16 25.48 25.16 25.33 181,266 +0.14(+0.54%)
Nov 27, 2015 25.11 25.41 25.03 25.19 70,820 +0.08(+0.30%)
Nov 25, 2015 25.24 25.12 25.12 25.12 62,369 -0.14(-0.57%)
Nov 24, 2015 25.37 25.37 25.06 25.26 107,018 -0.14(-0.54%)
Nov 23, 2015 25.38 25.54 25.29 25.40 41,411 -0.08(-0.30%)
Nov 20, 2015 25.42 25.62 25.28 25.47 79,369 +0.15(+0.61%)
Nov 19, 2015 25.44 25.48 25.19 25.32 37,614 -0.08(-0.30%)
Nov 18, 2015 25.15 25.45 24.91 25.40 41,689 +0.27(+1.08%)
Nov 17, 2015 25.12 25.43 24.88 25.12 58,283 +0.06(+0.24%)
Nov 16, 2015 24.79 25.13 24.60 25.06 49,418 +0.21(+0.86%)
Nov 13, 2015 24.76 25.07 24.63 24.85 164,358 -0.08(-0.31%)
Nov 12, 2015 25.32 25.35 24.86 24.93 84,504 -0.48(-1.88%)
Nov 11, 2015 25.54 25.58 25.28 25.41 63,124 -0.14(-0.53%)
Nov 10, 2015 25.46 25.67 25.46 25.54 96,702 +0.01(+0.03%)
Nov 09, 2015 25.75 25.80 25.35 25.53 60,286 -0.26(-1.02%)
Nov 06, 2015 25.54 26.13 25.54 25.80 175,573 +0.28(+1.10%)
Nov 05, 2015 25.45 25.71 25.37 25.52 77,875 +0.04(+0.17%)
Nov 04, 2015 25.51 25.68 25.29 25.47 114,144 -0.03(-0.10%)
Nov 03, 2015 25.24 25.58 25.13 25.50 91,882 +0.26(+1.01%)
Nov 02, 2015 24.83 25.35 24.83 25.24 75,889 +0.44(+1.79%)
Oct 30, 2015 25.54 25.54 24.78 24.80 114,938 -0.72(-2.84%)
Oct 29, 2015 25.72 26.02 25.52 25.52 69,981 -0.36(-1.40%)
Oct 28, 2015 25.17 25.91 24.98 25.89 126,401 +0.90(+3.62%)
Oct 27, 2015 25.22 25.44 24.85 24.98 53,473 -0.19(-0.74%)
Oct 26, 2015 25.18 25.36 25.01 25.17 116,814 -0.13(-0.50%)
Oct 23, 2015 24.96 25.48 24.96 25.30 119,800 -0.50(-1.93%)
Oct 22, 2015 25.69 26.01 25.69 25.80 55,722 +0.27(+1.06%)
Oct 21, 2015 25.88 26.01 25.49 25.52 64,034 -0.35(-1.34%)
Oct 20, 2015 25.73 25.96 25.73 25.87 90,565 +0.08(+0.30%)
Oct 19, 2015 25.42 25.92 25.80 25.80 61,432 +0.00(+0.00%)
Oct 16, 2015 25.80 25.84 25.69 25.80 56,592 +0.00(+0.00%)
Oct 15, 2015 25.50 25.83 25.27 25.80 152,674 +0.41(+1.60%)
Oct 14, 2015 25.80 26.02 25.39 25.39 53,414 -0.58(-2.25%)
Oct 13, 2015 26.22 26.49 25.85 25.97 96,135 -0.37(-1.41%)
Oct 12, 2015 25.96 26.36 25.80 26.34 39,625 +0.42(+1.63%)
Oct 09, 2015 26.20 26.22 25.85 25.92 20,129 -0.18(-0.68%)
Oct 08, 2015 25.71 26.20 25.71 26.10 56,682 +0.19(+0.75%)
Oct 07, 2015 25.76 25.97 25.59 25.91 72,154 +0.29(+1.12%)
Oct 06, 2015 25.96 25.96 25.54 25.62 67,585 -0.30(-1.17%)
Oct 05, 2015 26.02 26.23 25.89 25.92 61,070 +0.18(+0.69%)
Oct 02, 2015 25.86 26.03 25.10 25.74 52,568 -0.43(-1.65%)
Oct 01, 2015 26.18 26.29 25.80 26.18 56,712 -0.10(-0.39%)
Sep 30, 2015 26.41 26.41 26.22 26.28 48,698 +0.07(+0.26%)
Sep 29, 2015 26.21 26.33 26.00 26.21 64,914 +0.06(+0.23%)
Sep 28, 2015 26.02 26.29 25.94 26.15 81,258 -0.02(-0.06%)
Sep 25, 2015 26.41 26.62 26.15 26.17 54,878 -0.04(-0.16%)
Sep 24, 2015 25.88 26.34 25.81 26.21 113,727 +0.16(+0.62%)
Sep 23, 2015 26.07 26.20 25.91 26.05 48,264 +0.09(+0.36%)
Sep 22, 2015 25.59 26.04 25.59 25.96 59,119 +0.09(+0.36%)
Sep 21, 2015 25.61 25.92 25.49 25.86 63,077 +0.36(+1.43%)
Sep 18, 2015 25.28 25.77 25.28 25.50 111,690 -0.13(-0.50%)
Sep 17, 2015 26.16 26.62 25.60 25.63 94,557 -0.58(-2.19%)
Sep 16, 2015 26.19 26.24 25.88 26.20 115,545 -0.03(-0.10%)
Sep 15, 2015 25.62 26.23 25.62 26.23 82,360 +0.61(+2.38%)
Sep 14, 2015 25.49 25.80 25.46 25.62 77,969 +0.11(+0.43%)
Sep 11, 2015 25.64 25.69 25.30 25.51 97,246 -0.29(-1.11%)
Sep 10, 2015 25.36 25.80 25.29 25.80 52,486 +0.41(+1.60%)
Sep 09, 2015 25.47 25.60 25.25 25.39 88,823 +0.14(+0.57%)
Sep 08, 2015 25.07 25.36 25.03 25.25 162,704 +0.45(+1.81%)
Sep 04, 2015 24.32 24.80 24.80 24.80 78,629 +0.19(+0.79%)
Sep 03, 2015 24.72 24.93 24.56 24.60 78,953 -0.16(-0.65%)
Sep 02, 2015 24.53 24.76 24.32 24.76 76,707 +0.52(+2.13%)
Sep 01, 2015 24.72 24.85 24.14 24.25 76,088 -0.85(-3.40%)
Aug 31, 2015 24.59 25.12 24.54 25.10 88,523 +0.41(+1.64%)
Aug 28, 2015 24.52 24.84 24.49 24.70 143,646 +0.05(+0.21%)
Aug 27, 2015 24.39 24.78 24.19 24.64 103,581 +0.43(+1.78%)
Aug 26, 2015 24.06 24.23 23.69 24.21 143,483 +0.56(+2.36%)
Aug 25, 2015 24.53 24.53 23.64 23.66 97,014 -0.42(-1.76%)
Aug 24, 2015 23.98 24.87 23.98 24.08 131,544 -0.84(-3.36%)
Aug 21, 2015 24.46 25.04 24.45 24.92 111,964 +0.06(+0.24%)
Aug 20, 2015 25.04 25.04 24.79 24.86 43,482 -0.35(-1.38%)
Aug 19, 2015 25.22 25.41 24.96 25.20 41,176 -0.19(-0.77%)
Aug 18, 2015 25.47 25.52 25.14 25.40 63,943 -0.11(-0.43%)
Aug 17, 2015 25.12 25.56 25.08 25.51 136,995 +0.28(+1.11%)
Aug 14, 2015 24.86 25.33 24.86 25.23 78,777 +0.30(+1.19%)
Aug 13, 2015 24.84 25.08 24.76 24.93 65,793 +0.04(+0.17%)
Aug 12, 2015 25.00 25.13 24.70 24.89 110,041 -0.19(-0.74%)
Aug 11, 2015 24.81 25.08 24.74 25.08 67,559 +0.14(+0.58%)
Aug 10, 2015 25.04 25.26 24.88 24.93 79,784 +0.17(+0.68%)
Aug 07, 2015 24.43 25.22 24.43 24.76 57,102 +0.30(+1.24%)
Aug 06, 2015 24.87 24.93 24.44 24.46 264,616 -0.36(-1.43%)
Aug 05, 2015 24.49 24.84 24.49 24.81 55,321 +0.39(+1.59%)
Aug 04, 2015 24.50 24.79 24.41 24.43 41,654 -0.06(-0.24%)
Aug 03, 2015 24.40 24.48 24.32 24.48 40,541 +0.09(+0.38%)
Jul 31, 2015 24.36 24.53 24.31 24.39 250,628 +0.14(+0.59%)
Jul 30, 2015 24.25 24.44 24.16 24.25 42,532 -0.07(-0.28%)
Jul 29, 2015 24.35 24.63 24.31 24.31 33,996 -0.09(-0.38%)
Jul 28, 2015 24.23 24.45 23.96 24.41 100,211 +0.28(+1.15%)
Jul 27, 2015 23.99 24.21 23.89 24.13 144,810 -0.06(-0.24%)
Jul 24, 2015 24.47 25.20 23.84 24.19 208,403 -0.72(-2.90%)
Jul 23, 2015 25.64 25.64 24.81 24.91 41,274 -0.59(-2.31%)
Jul 22, 2015 25.22 25.57 25.22 25.50 71,023 +0.29(+1.13%)
Jul 21, 2015 25.62 25.62 25.20 25.21 53,320 -0.21(-0.83%)
Jul 20, 2015 25.58 25.66 25.30 25.42 52,433 -0.24(-0.92%)
Jul 17, 2015 25.81 25.81 25.49 25.66 31,721 -0.06(-0.23%)
Jul 16, 2015 25.57 25.88 25.57 25.72 36,007 +0.24(+0.92%)
Jul 15, 2015 25.57 25.67 25.42 25.48 70,259 -0.08(-0.30%)
Jul 14, 2015 25.53 25.66 25.45 25.56 55,759 -0.03(-0.10%)
Jul 13, 2015 25.57 25.92 25.56 25.58 49,495 +0.08(+0.30%)
Jul 10, 2015 25.53 25.68 25.31 25.51 46,627 +0.19(+0.76%)
Jul 09, 2015 25.47 25.78 25.19 25.31 54,814 +0.11(+0.43%)
Jul 08, 2015 25.26 25.42 25.15 25.20 43,991 -0.24(-0.92%)
Jul 07, 2015 25.49 25.50 25.20 25.44 41,514 -0.13(-0.49%)
Jul 06, 2015 25.12 25.59 25.12 25.57 41,299 +0.25(+1.00%)
Jul 02, 2015 25.61 25.31 25.31 25.31 28,456 -0.31(-1.21%)
Jul 01, 2015 25.45 25.83 25.36 25.62 54,532 +0.29(+1.16%)
Jun 30, 2015 25.55 25.61 25.29 25.33 38,661 +0.03(+0.13%)
Jun 29, 2015 25.76 25.87 25.28 25.30 81,334 -0.71(-2.71%)
Jun 26, 2015 25.91 26.04 25.78 26.00 224,545 +0.13(+0.49%)
Jun 25, 2015 25.95 26.04 25.83 25.88 61,049 +0.01(+0.03%)
Jun 24, 2015 25.83 26.04 25.83 25.87 33,674 -0.08(-0.29%)
Jun 23, 2015 25.78 26.04 25.78 25.94 47,381 +0.09(+0.36%)
Jun 22, 2015 25.69 25.89 25.65 25.85 33,767 +0.35(+1.38%)
Jun 19, 2015 25.71 25.78 25.47 25.50 201,061 -0.13(-0.52%)
Jun 18, 2015 25.47 25.74 25.20 25.63 56,515 +0.20(+0.79%)
Jun 17, 2015 25.89 25.93 25.41 25.43 37,143 -0.40(-1.56%)
Jun 16, 2015 25.53 26.01 25.49 25.83 35,294 +0.14(+0.56%)
Jun 15, 2015 25.44 26.00 25.25 25.69 61,482 +0.06(+0.23%)
Jun 12, 2015 25.57 25.68 25.40 25.63 42,651 +0.05(+0.20%)
Jun 11, 2015 25.46 25.73 25.38 25.58 45,319 -0.08(-0.29%)
Jun 10, 2015 25.28 25.88 25.24 25.66 146,005 +0.48(+1.90%)
Jun 09, 2015 25.00 25.29 24.96 25.18 150,889 +0.12(+0.47%)
Jun 08, 2015 24.81 25.17 24.75 25.06 126,231 +0.28(+1.12%)
Jun 05, 2015 24.57 24.99 24.47 24.78 343,899 +0.22(+0.89%)
Jun 04, 2015 24.51 24.74 24.42 24.57 79,228 -0.12(-0.48%)
Jun 03, 2015 24.44 24.77 24.36 24.68 221,054 +0.32(+1.31%)
Jun 02, 2015 24.05 24.53 24.05 24.36 73,611 +0.18(+0.73%)
Jun 01, 2015 24.47 24.47 23.95 24.19 43,527 -0.07(-0.28%)
May 29, 2015 24.30 24.53 24.00 24.26 40,961 -0.16(-0.65%)
May 28, 2015 24.52 24.69 24.31 24.42 75,722 -0.24(-0.95%)
May 27, 2015 24.31 24.68 24.24 24.65 88,510 +0.34(+1.38%)
May 26, 2015 24.45 24.58 24.26 24.31 99,891 -0.29(-1.16%)
May 22, 2015 24.74 24.60 24.60 24.60 28,813 -0.24(-0.98%)
May 21, 2015 25.06 25.06 24.78 24.84 40,637 -0.17(-0.67%)
May 20, 2015 24.99 25.09 24.78 25.01 31,536 -0.04(-0.17%)
May 19, 2015 24.90 25.14 24.80 25.05 34,335 +0.11(+0.44%)
May 18, 2015 24.60 25.13 24.60 24.94 42,440 +0.30(+1.23%)
May 15, 2015 24.73 24.73 24.57 24.64 45,407 -0.20(-0.81%)
May 14, 2015 24.86 24.94 24.80 24.84 74,915 -0.02(-0.07%)
May 13, 2015 24.92 25.01 24.83 24.86 50,638 -0.08(-0.30%)
May 12, 2015 24.86 24.94 24.76 24.94 87,147 -0.02(-0.07%)
May 11, 2015 24.84 25.05 24.84 24.95 52,603 +0.03(+0.13%)
May 08, 2015 25.03 25.03 24.63 24.92 108,484 -0.04(-0.17%)
May 07, 2015 24.77 25.12 24.77 24.96 96,163 +0.12(+0.47%)
May 06, 2015 24.64 24.99 24.64 24.84 106,417 +0.23(+0.92%)
May 05, 2015 24.58 24.77 24.34 24.62 79,481 -0.09(-0.37%)
May 04, 2015 24.64 24.94 24.57 24.71 74,352 +0.00(+0.00%)
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.