Skip to main content

Bunge Limited (NY: BG )

102.52 +0.10 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.63 35.41 34.14 35.14 3,502,538 +0.14(+0.39%)
May 28, 2020 35.75 35.92 34.80 35.00 1,594,640 -0.44(-1.25%)
May 27, 2020 34.56 35.89 34.50 35.44 3,439,517 +1.48(+4.35%)
May 26, 2020 33.48 34.31 33.26 33.97 2,916,799 +2.11(+6.61%)
May 22, 2020 31.88 32.06 31.13 31.86 1,561,323 -0.14(-0.42%)
May 21, 2020 31.83 32.16 31.52 32.00 1,383,969 -0.05(-0.17%)
May 20, 2020 31.93 32.37 31.68 32.05 1,471,905 +0.41(+1.28%)
May 19, 2020 31.97 32.39 31.49 31.64 1,433,689 -0.26(-0.82%)
May 18, 2020 31.90 32.33 31.63 31.91 1,992,663 +0.99(+3.20%)
May 15, 2020 30.64 31.34 30.37 30.91 1,581,311 +0.05(+0.17%)
May 14, 2020 30.12 30.93 29.36 30.86 1,630,117 +0.37(+1.22%)
May 13, 2020 31.12 31.28 30.02 30.49 1,814,381 -0.25(-0.81%)
May 12, 2020 31.33 31.62 30.65 30.74 1,575,019 -0.04(-0.12%)
May 11, 2020 32.09 32.32 30.73 30.77 2,034,069 -1.65(-5.09%)
May 08, 2020 32.93 33.23 32.00 32.42 1,839,069 +0.14(+0.44%)
May 07, 2020 30.62 32.62 30.62 32.28 3,337,778 +1.93(+6.35%)
May 06, 2020 31.06 31.44 29.01 30.35 5,926,028 -3.32(-9.86%)
May 05, 2020 33.73 34.26 33.58 33.67 1,121,577 +0.22(+0.66%)
May 04, 2020 33.34 33.81 32.98 33.45 1,710,165 -0.18(-0.53%)
May 01, 2020 34.70 35.01 33.37 33.63 1,128,701 -1.58(-4.49%)
Apr 30, 2020 36.58 36.77 35.10 35.21 1,197,879 -1.76(-4.75%)
Apr 29, 2020 36.43 37.34 36.29 36.97 1,247,441 +1.09(+3.04%)
Apr 28, 2020 35.95 36.13 35.12 35.88 1,147,805 +0.65(+1.84%)
Apr 27, 2020 35.25 35.50 34.77 35.23 1,922,962 +0.07(+0.20%)
Apr 24, 2020 35.30 35.35 34.38 35.16 1,231,792 +0.43(+1.23%)
Apr 23, 2020 33.73 34.93 33.73 34.73 1,225,562 +1.18(+3.52%)
Apr 22, 2020 32.67 33.83 32.35 33.55 1,849,465 +1.48(+4.62%)
Apr 21, 2020 33.84 33.99 32.02 32.07 1,616,185 -2.44(-7.07%)
Apr 20, 2020 35.06 35.62 34.41 34.51 1,286,645 -1.07(-3.02%)
Apr 17, 2020 34.55 35.60 34.27 35.58 2,016,520 +1.76(+5.20%)
Apr 16, 2020 32.77 34.07 32.30 33.83 1,675,333 +1.06(+3.22%)
Apr 15, 2020 34.15 34.20 32.27 32.77 1,687,428 -2.25(-6.44%)
Apr 14, 2020 35.48 36.14 34.42 35.02 1,574,076 +0.45(+1.31%)
Apr 13, 2020 36.27 36.52 34.52 34.57 1,156,288 -1.67(-4.60%)
Apr 09, 2020 35.37 36.75 35.09 36.24 1,532,839 +1.23(+3.52%)
Apr 08, 2020 34.16 35.33 33.89 35.01 1,831,128 +1.26(+3.73%)
Apr 07, 2020 35.09 36.62 33.72 33.75 1,532,673 -0.22(-0.65%)
Apr 06, 2020 34.32 34.87 33.69 33.97 1,728,269 +0.98(+2.96%)
Apr 03, 2020 34.22 34.69 32.51 32.99 1,380,963 -1.70(-4.89%)
Apr 02, 2020 34.03 35.32 33.55 34.69 1,793,654 +0.63(+1.85%)
Apr 01, 2020 35.14 35.89 33.31 34.06 1,948,446 -2.36(-6.48%)
Mar 31, 2020 35.25 36.80 35.23 36.42 2,240,852 +1.28(+3.64%)
Mar 30, 2020 32.41 35.67 31.64 35.14 1,996,927 +3.02(+9.39%)
Mar 27, 2020 32.23 33.13 31.20 32.12 1,902,501 -1.29(-3.85%)
Mar 26, 2020 32.98 34.44 32.24 33.41 1,739,866 +0.90(+2.76%)
Mar 25, 2020 31.56 34.57 31.27 32.51 2,312,754 +1.45(+4.66%)
Mar 24, 2020 30.79 31.61 30.28 31.06 2,066,777 +2.01(+6.90%)
Mar 23, 2020 28.06 29.99 27.28 29.06 2,360,328 +0.85(+3.02%)
Mar 20, 2020 29.65 31.12 28.14 28.21 2,549,887 -0.85(-2.93%)
Mar 19, 2020 26.63 30.13 25.74 29.06 2,502,915 +2.21(+8.23%)
Mar 18, 2020 29.29 29.73 26.31 26.85 2,704,017 -4.47(-14.28%)
Mar 17, 2020 31.08 32.41 29.86 31.32 2,911,186 +1.46(+4.90%)
Mar 16, 2020 31.92 33.39 29.57 29.86 1,920,777 -4.37(-12.76%)
Mar 13, 2020 33.73 34.96 31.95 34.22 1,946,553 +2.14(+6.67%)
Mar 12, 2020 33.27 34.20 30.27 32.09 3,522,259 -3.33(-9.40%)
Mar 11, 2020 37.42 37.63 34.90 35.41 2,190,581 -3.05(-7.94%)
Mar 10, 2020 39.67 39.75 36.17 38.47 1,870,859 -0.21(-0.55%)
Mar 09, 2020 38.99 40.54 37.45 38.68 2,553,414 -2.90(-6.98%)
Mar 06, 2020 41.97 42.20 40.72 41.58 1,723,585 -1.39(-3.24%)
Mar 05, 2020 43.11 43.58 42.52 42.98 1,158,200 -1.14(-2.59%)
Mar 04, 2020 43.77 44.64 43.72 44.12 1,859,717 +1.02(+2.37%)
Mar 03, 2020 43.41 44.28 42.64 43.10 1,267,745 -0.42(-0.96%)
Mar 02, 2020 41.90 43.66 41.77 43.52 2,021,629 +1.85(+4.43%)
Feb 28, 2020 41.43 42.20 40.51 41.67 2,463,471 -0.80(-1.88%)
Feb 27, 2020 44.29 44.37 42.17 42.47 1,814,835 -2.38(-5.30%)
Feb 26, 2020 45.49 46.10 44.84 44.85 1,492,605 -0.43(-0.96%)
Feb 25, 2020 46.97 47.01 44.92 45.28 1,423,875 -1.78(-3.77%)
Feb 24, 2020 46.82 47.20 46.35 47.06 1,365,529 -0.19(-0.39%)
Feb 21, 2020 47.60 47.80 47.04 47.25 653,132 -0.67(-1.39%)
Feb 20, 2020 47.58 47.96 47.19 47.91 961,970 +0.20(+0.41%)
Feb 19, 2020 47.74 48.11 47.55 47.72 1,213,904 +0.14(+0.30%)
Feb 18, 2020 47.93 47.93 47.00 47.57 1,230,720 -0.55(-1.14%)
Feb 14, 2020 49.46 49.46 48.09 48.12 1,465,802 -1.38(-2.78%)
Feb 13, 2020 48.95 50.41 48.51 49.50 2,530,826 +1.11(+2.29%)
Feb 12, 2020 49.78 50.57 48.23 48.39 3,142,336 +0.02(+0.04%)
Feb 11, 2020 48.30 49.52 48.11 48.37 1,946,433 +0.29(+0.60%)
Feb 10, 2020 47.33 48.51 47.16 48.08 1,727,349 +0.52(+1.09%)
Feb 07, 2020 47.04 47.87 46.72 47.56 999,769 +0.39(+0.82%)
Feb 06, 2020 48.06 48.37 47.17 47.18 1,009,372 -0.63(-1.32%)
Feb 05, 2020 46.88 48.06 46.87 47.81 1,045,066 +1.21(+2.60%)
Feb 04, 2020 47.12 47.77 46.44 46.60 887,873 -0.01(-0.02%)
Feb 03, 2020 46.34 47.00 46.19 46.60 1,009,264 +0.49(+1.07%)
Jan 31, 2020 45.95 46.11 45.57 46.11 1,111,991 -0.04(-0.08%)
Jan 30, 2020 44.85 46.17 44.78 46.15 1,087,165 +1.25(+2.78%)
Jan 29, 2020 45.44 45.53 44.85 44.90 910,382 -0.49(-1.09%)
Jan 28, 2020 45.82 46.07 45.12 45.39 1,642,018 -0.20(-0.44%)
Jan 27, 2020 47.15 47.19 45.48 45.59 1,572,630 -2.18(-4.57%)
Jan 24, 2020 48.86 48.87 47.60 47.77 911,878 -1.13(-2.30%)
Jan 23, 2020 48.87 49.11 48.23 48.90 674,976 -0.25(-0.50%)
Jan 22, 2020 49.67 49.68 48.54 49.15 935,361 -0.47(-0.94%)
Jan 21, 2020 49.38 49.74 49.01 49.61 1,069,071 +0.31(+0.62%)
Jan 17, 2020 49.53 49.76 49.15 49.30 1,497,095 -0.23(-0.46%)
Jan 16, 2020 48.95 49.73 48.73 49.53 787,654 +0.83(+1.70%)
Jan 15, 2020 48.86 49.25 48.54 48.71 604,842 -0.19(-0.40%)
Jan 14, 2020 49.11 49.39 48.66 48.90 767,047 -0.16(-0.32%)
Jan 13, 2020 48.99 49.60 48.76 49.06 805,785 +0.11(+0.22%)
Jan 10, 2020 49.17 49.55 48.86 48.95 765,546 -0.28(-0.57%)
Jan 09, 2020 49.60 49.73 48.56 49.23 909,163 -0.36(-0.73%)
Jan 08, 2020 50.14 50.25 49.37 49.60 940,883 -0.57(-1.14%)
Jan 07, 2020 50.62 50.84 50.07 50.17 833,831 -0.42(-0.83%)
Jan 06, 2020 50.69 50.83 50.22 50.59 1,581,183 -0.37(-0.72%)
Jan 03, 2020 50.45 50.99 50.40 50.96 889,479 +0.33(+0.66%)
Jan 02, 2020 50.94 51.18 50.22 50.62 653,266 +0.01(+0.02%)
Dec 31, 2019 50.24 50.79 50.08 50.62 720,861 +0.35(+0.70%)
Dec 30, 2019 50.31 50.40 50.02 50.26 506,723 -0.19(-0.38%)
Dec 27, 2019 50.55 50.88 50.25 50.46 496,757 -0.01(-0.02%)
Dec 26, 2019 50.22 50.76 50.22 50.47 628,344 +0.29(+0.58%)
Dec 24, 2019 50.33 50.40 50.04 50.18 201,932 +0.07(+0.14%)
Dec 23, 2019 50.76 50.80 49.91 50.11 645,670 -0.51(-1.01%)
Dec 20, 2019 48.94 50.96 48.57 50.62 2,309,145 +1.38(+2.80%)
Dec 19, 2019 49.51 49.53 49.02 49.23 807,141 -0.14(-0.28%)
Dec 18, 2019 48.96 49.42 48.65 49.38 1,297,343 +0.26(+0.54%)
Dec 17, 2019 49.05 49.25 48.53 49.11 1,079,285 -0.07(-0.14%)
Dec 16, 2019 49.02 49.45 48.91 49.18 885,130 +0.13(+0.27%)
Dec 13, 2019 49.39 49.43 48.43 49.05 971,116 -0.14(-0.29%)
Dec 12, 2019 48.76 49.38 48.62 49.19 873,479 +0.57(+1.18%)
Dec 11, 2019 48.09 48.96 48.00 48.62 902,702 +0.50(+1.04%)
Dec 10, 2019 47.96 48.50 47.62 48.12 1,262,972 +1.15(+2.45%)
Dec 09, 2019 47.25 47.36 46.68 46.97 743,351 -0.28(-0.60%)
Dec 06, 2019 47.37 47.91 47.15 47.25 629,332 +0.18(+0.39%)
Dec 05, 2019 46.70 47.19 46.43 47.06 900,522 +0.36(+0.77%)
Dec 04, 2019 46.42 47.07 46.42 46.70 831,511 +0.21(+0.45%)
Dec 03, 2019 46.60 46.84 46.15 46.49 868,798 -0.60(-1.27%)
Dec 02, 2019 46.83 47.57 46.71 47.09 637,654 +0.14(+0.30%)
Nov 29, 2019 46.73 47.28 46.43 46.95 472,312 -0.06(-0.13%)
Nov 27, 2019 46.91 47.40 46.75 47.01 797,268 +0.15(+0.32%)
Nov 26, 2019 47.38 47.63 46.64 46.86 1,050,070 -0.53(-1.12%)
Nov 25, 2019 47.55 48.04 47.37 47.39 810,160 -0.18(-0.37%)
Nov 22, 2019 47.92 48.65 47.56 47.56 585,558 -0.49(-1.02%)
Nov 21, 2019 48.64 48.64 47.98 48.06 725,384 -0.58(-1.19%)
Nov 20, 2019 48.96 48.96 48.05 48.64 1,831,324 -0.32(-0.65%)
Nov 19, 2019 48.06 49.14 48.06 48.95 1,425,861 +0.86(+1.79%)
Nov 18, 2019 49.24 49.24 48.03 48.09 783,333 -1.33(-2.69%)
Nov 15, 2019 48.72 49.45 48.50 49.42 1,047,409 +1.09(+2.26%)
Nov 14, 2019 48.01 48.59 47.96 48.33 806,467 +0.22(+0.45%)
Nov 13, 2019 48.37 48.48 47.68 48.11 796,613 -0.45(-0.93%)
Nov 12, 2019 48.81 49.36 48.44 48.56 950,755 -0.09(-0.18%)
Nov 11, 2019 48.57 48.75 48.11 48.65 833,132 -0.06(-0.13%)
Nov 08, 2019 48.13 48.77 47.83 48.71 613,947 +0.38(+0.79%)
Nov 07, 2019 48.37 49.11 48.20 48.33 793,253 +0.21(+0.43%)
Nov 06, 2019 48.42 48.74 48.08 48.12 872,880 -0.33(-0.68%)
Nov 05, 2019 48.82 49.47 48.14 48.45 1,269,959 -0.58(-1.19%)
Nov 04, 2019 47.57 49.17 47.57 49.03 1,370,159 +1.78(+3.76%)
Nov 01, 2019 47.20 47.61 46.82 47.26 1,418,585 +0.19(+0.41%)
Oct 31, 2019 46.19 47.26 45.41 47.06 1,441,640 +1.08(+2.35%)
Oct 30, 2019 47.97 48.80 45.59 45.98 2,607,097 -2.99(-6.10%)
Oct 29, 2019 47.97 49.27 47.97 48.97 1,350,450 +0.58(+1.19%)
Oct 28, 2019 48.24 48.68 47.82 48.40 712,460 +0.25(+0.52%)
Oct 25, 2019 47.57 48.24 47.36 48.15 602,703 +0.52(+1.10%)
Oct 24, 2019 48.33 48.33 47.33 47.62 530,792 -0.71(-1.46%)
Oct 23, 2019 48.26 48.33 47.41 48.33 743,173 +0.04(+0.09%)
Oct 22, 2019 48.12 48.33 47.69 48.29 1,041,166 +0.22(+0.45%)
Oct 21, 2019 47.64 48.41 47.64 48.07 824,543 +0.39(+0.82%)
Oct 18, 2019 47.92 48.49 47.25 47.67 1,134,272 -0.31(-0.64%)
Oct 17, 2019 48.14 48.23 47.51 47.98 936,013 -0.30(-0.63%)
Oct 16, 2019 49.63 49.79 48.14 48.29 988,584 -1.51(-3.03%)
Oct 15, 2019 49.34 49.98 48.98 49.79 1,026,689 +0.51(+1.03%)
Oct 14, 2019 49.03 49.41 48.76 49.29 1,332,684 +0.30(+0.60%)
Oct 11, 2019 48.61 49.66 48.61 48.99 1,247,171 +0.72(+1.50%)
Oct 10, 2019 47.78 48.42 47.58 48.27 952,841 +0.48(+1.00%)
Oct 09, 2019 47.55 47.88 47.27 47.79 767,677 +0.36(+0.75%)
Oct 08, 2019 48.51 48.51 47.41 47.43 930,354 -1.05(-2.18%)
Oct 07, 2019 48.71 48.94 48.29 48.49 788,048 -0.58(-1.17%)
Oct 04, 2019 48.56 49.06 48.45 49.06 735,452 +0.44(+0.90%)
Oct 03, 2019 48.37 48.68 47.78 48.62 766,670 -0.06(-0.13%)
Oct 02, 2019 49.07 49.20 48.31 48.69 802,548 -0.46(-0.94%)
Oct 01, 2019 49.57 49.83 48.76 49.15 1,274,332 -0.20(-0.41%)
Sep 30, 2019 49.25 49.71 49.06 49.35 972,209 +0.07(+0.14%)
Sep 27, 2019 49.38 49.58 48.98 49.28 611,309 -0.02(-0.04%)
Sep 26, 2019 48.98 49.83 48.88 49.30 1,241,406 +0.42(+0.86%)
Sep 25, 2019 48.52 49.20 48.45 48.88 998,093 +0.46(+0.95%)
Sep 24, 2019 48.96 49.08 48.22 48.42 1,079,052 -0.37(-0.75%)
Sep 23, 2019 48.50 49.10 48.15 48.78 978,718 +0.01(+0.02%)
Sep 20, 2019 48.93 49.25 48.56 48.77 1,948,432 -0.17(-0.34%)
Sep 19, 2019 49.77 49.77 48.87 48.94 807,427 -0.72(-1.46%)
Sep 18, 2019 49.46 49.83 49.04 49.66 1,065,261 +0.28(+0.56%)
Sep 17, 2019 50.16 50.19 49.30 49.38 882,716 -1.01(-2.01%)
Sep 16, 2019 49.30 50.55 49.14 50.39 861,867 +0.86(+1.74%)
Sep 13, 2019 50.01 50.29 49.33 49.53 2,395,785 -0.58(-1.17%)
Sep 12, 2019 50.29 50.60 49.63 50.12 932,614 -0.41(-0.81%)
Sep 11, 2019 49.85 50.55 49.30 50.52 997,507 +0.85(+1.72%)
Sep 10, 2019 49.67 50.12 49.28 49.67 1,248,800 -0.10(-0.19%)
Sep 09, 2019 48.62 49.78 48.56 49.77 1,137,548 +1.13(+2.33%)
Sep 06, 2019 48.00 48.78 47.97 48.63 756,449 +0.51(+1.05%)
Sep 05, 2019 47.23 48.57 47.23 48.13 811,136 +1.15(+2.45%)
Sep 04, 2019 47.02 47.23 46.74 46.98 978,041 +0.47(+1.01%)
Sep 03, 2019 46.50 46.66 45.87 46.51 862,060 -0.04(-0.09%)
Aug 30, 2019 46.52 46.99 46.33 46.55 1,163,300 +0.69(+1.50%)
Aug 29, 2019 45.98 46.06 45.35 45.86 1,113,309 +0.16(+0.34%)
Aug 28, 2019 45.79 46.02 45.12 45.71 1,160,818 -0.12(-0.27%)
Aug 27, 2019 46.76 46.76 45.03 45.83 1,284,806 -0.81(-1.74%)
Aug 26, 2019 46.73 46.85 46.14 46.64 968,386 +0.25(+0.54%)
Aug 23, 2019 47.46 47.55 46.21 46.39 1,001,867 -1.46(-3.06%)
Aug 22, 2019 47.58 48.02 47.26 47.85 889,225 +0.17(+0.37%)
Aug 21, 2019 47.13 47.78 46.52 47.67 1,053,870 +0.70(+1.48%)
Aug 20, 2019 47.75 47.75 46.95 46.98 1,091,950 -0.97(-2.02%)
Aug 19, 2019 47.74 48.02 47.13 47.95 895,909 +0.56(+1.18%)
Aug 16, 2019 46.71 47.43 46.27 47.39 954,691 +0.91(+1.95%)
Aug 15, 2019 46.20 46.61 45.78 46.48 1,044,653 +0.41(+0.90%)
Aug 14, 2019 45.76 46.38 45.19 46.07 1,369,654 -0.11(-0.24%)
Aug 13, 2019 46.03 47.52 45.94 46.18 1,621,663 +0.09(+0.21%)
Aug 12, 2019 48.93 49.07 46.00 46.08 1,630,089 -3.33(-6.75%)
Aug 09, 2019 49.84 49.94 49.11 49.42 802,658 -0.76(-1.51%)
Aug 08, 2019 48.83 50.19 48.60 50.18 1,838,254 +1.58(+3.25%)
Aug 07, 2019 48.01 48.65 47.40 48.60 1,018,341 +0.17(+0.36%)
Aug 06, 2019 48.01 48.71 47.50 48.42 1,471,654 +0.66(+1.39%)
Aug 05, 2019 48.88 48.93 47.65 47.76 1,468,853 -1.63(-3.30%)
Aug 02, 2019 49.92 50.00 48.78 49.39 1,040,260 -0.63(-1.26%)
Aug 01, 2019 50.73 51.52 49.91 50.02 2,027,332 -0.44(-0.87%)
Jul 31, 2019 50.27 51.27 50.00 50.46 2,609,513 +1.79(+3.67%)
Jul 30, 2019 48.75 49.05 48.41 48.67 1,709,069 -0.19(-0.39%)
Jul 29, 2019 49.15 49.44 48.24 48.86 1,229,439 -0.30(-0.61%)
Jul 26, 2019 49.10 49.27 48.67 49.17 1,128,492 +0.26(+0.53%)
Jul 25, 2019 49.08 49.43 48.67 48.91 1,176,729 -0.21(-0.42%)
Jul 24, 2019 48.96 49.29 48.53 49.11 916,378 -0.09(-0.18%)
Jul 23, 2019 48.86 49.38 48.83 49.20 1,000,304 +0.54(+1.12%)
Jul 22, 2019 49.27 49.43 48.40 48.66 1,520,043 +0.66(+1.39%)
Jul 19, 2019 48.35 48.54 47.84 47.99 777,068 -0.22(-0.47%)
Jul 18, 2019 48.03 48.53 47.75 48.22 709,253 +0.14(+0.29%)
Jul 17, 2019 48.31 48.34 47.60 48.08 771,677 -0.15(-0.30%)
Jul 16, 2019 48.86 48.92 47.90 48.23 793,446 -0.81(-1.66%)
Jul 15, 2019 49.23 49.28 48.76 49.04 733,078 -0.07(-0.14%)
Jul 12, 2019 48.92 49.60 48.89 49.11 914,511 +0.27(+0.55%)
Jul 11, 2019 49.57 49.88 48.76 48.84 586,603 -0.55(-1.12%)
Jul 10, 2019 49.62 49.94 49.38 49.39 1,406,553 -0.09(-0.17%)
Jul 09, 2019 49.11 49.66 48.85 49.48 854,567 +0.28(+0.56%)
Jul 08, 2019 48.87 49.43 48.61 49.20 733,296 +0.31(+0.64%)
Jul 05, 2019 48.86 49.08 48.39 48.89 502,645 -0.10(-0.21%)
Jul 03, 2019 49.03 49.30 48.87 48.99 432,940 +0.28(+0.57%)
Jul 02, 2019 48.84 49.36 48.63 48.72 907,293 +0.10(+0.21%)
Jul 01, 2019 48.61 49.06 48.42 48.61 999,008 +0.50(+1.04%)
Jun 28, 2019 47.73 48.58 47.53 48.11 1,841,645 +0.53(+1.11%)
Jun 27, 2019 47.77 48.04 47.38 47.59 1,253,397 -0.46(-0.95%)
Jun 26, 2019 48.24 48.57 47.98 48.04 754,569 -0.22(-0.45%)
Jun 25, 2019 49.58 49.64 48.15 48.26 2,240,198 -1.39(-2.80%)
Jun 24, 2019 49.68 49.76 49.19 49.65 1,137,616 -0.05(-0.10%)
Jun 21, 2019 49.65 49.94 49.05 49.70 3,000,937 -0.05(-0.10%)
Jun 20, 2019 49.83 49.95 49.38 49.75 1,537,744 +0.22(+0.44%)
Jun 19, 2019 50.21 50.25 49.37 49.54 3,703,607 -0.54(-1.07%)
Jun 18, 2019 49.85 50.20 49.75 50.07 2,369,116 +0.41(+0.82%)
Jun 17, 2019 50.06 50.18 49.47 49.67 1,369,477 -0.30(-0.60%)
Jun 14, 2019 49.65 50.17 49.47 49.97 1,226,335 +0.31(+0.63%)
Jun 13, 2019 49.57 50.05 49.21 49.66 719,849 +0.35(+0.70%)
Jun 12, 2019 48.65 49.51 48.57 49.31 1,983,719 +0.78(+1.60%)
Jun 11, 2019 48.78 48.92 48.14 48.54 1,648,519 -0.17(-0.35%)
Jun 10, 2019 47.69 48.81 47.56 48.71 2,682,582 +1.08(+2.27%)
Jun 07, 2019 47.80 47.84 47.24 47.63 2,754,304 +0.04(+0.09%)
Jun 06, 2019 47.21 47.71 46.74 47.59 1,268,286 +0.49(+1.05%)
Jun 05, 2019 47.14 47.51 46.33 47.09 1,067,682 -0.19(-0.40%)
Jun 04, 2019 47.34 47.72 46.96 47.28 1,339,593 +0.13(+0.27%)
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.