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

Buckeye Partners LP (NY: BPL )

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 (%)
Dec 31, 2018 26.01 27.36 25.87 27.32 1,568,010 +1.14(+4.36%)
Dec 28, 2018 26.21 26.68 25.72 26.18 1,920,984 -0.14(-0.54%)
Dec 27, 2018 25.00 26.53 24.74 26.32 2,009,796 +0.86(+3.37%)
Dec 26, 2018 24.41 25.46 24.23 25.46 1,699,229 +1.09(+4.49%)
Dec 24, 2018 25.47 25.58 24.32 24.37 840,623 -1.47(-5.69%)
Dec 21, 2018 26.12 26.69 25.68 25.84 2,738,048 -0.37(-1.40%)
Dec 20, 2018 26.43 27.53 25.89 26.20 1,975,120 -0.50(-1.87%)
Dec 19, 2018 25.80 27.59 25.80 26.70 2,804,186 +0.88(+3.39%)
Dec 18, 2018 26.86 27.06 25.62 25.83 1,787,143 -1.14(-4.23%)
Dec 17, 2018 27.94 28.30 26.87 26.97 1,462,527 -1.22(-4.31%)
Dec 14, 2018 27.67 28.32 27.50 28.18 2,609,211 +0.25(+0.91%)
Dec 13, 2018 26.44 27.98 26.40 27.93 2,225,156 +1.41(+5.33%)
Dec 12, 2018 26.82 27.17 26.22 26.52 1,604,691 -0.03(-0.11%)
Dec 11, 2018 26.77 27.27 26.47 26.54 941,960 -0.07(-0.25%)
Dec 10, 2018 27.73 27.89 26.55 26.61 1,068,442 -1.33(-4.76%)
Dec 07, 2018 27.85 28.32 27.70 27.94 1,207,818 +0.25(+0.92%)
Dec 06, 2018 27.02 27.69 26.41 27.68 1,357,457 +0.30(+1.10%)
Dec 04, 2018 28.43 28.65 27.20 27.38 1,385,155 -1.19(-4.16%)
Dec 03, 2018 28.24 28.81 28.06 28.57 1,513,354 +0.72(+2.57%)
Nov 30, 2018 28.71 28.77 27.80 27.85 940,275 -1.02(-3.52%)
Nov 29, 2018 28.86 29.10 28.28 28.87 1,431,351 -0.03(-0.10%)
Nov 28, 2018 28.30 28.90 27.50 28.90 1,055,016 +0.52(+1.83%)
Nov 27, 2018 28.79 29.04 28.26 28.38 830,567 -0.50(-1.73%)
Nov 26, 2018 28.66 29.11 28.66 28.88 792,580 +0.38(+1.32%)
Nov 23, 2018 28.27 28.95 28.14 28.50 437,344 -0.53(-1.82%)
Nov 21, 2018 29.03 29.03 29.03 0 +0.73(+2.60%)
Nov 20, 2018 29.21 29.21 27.98 28.30 2,114,344 -1.21(-4.09%)
Nov 19, 2018 30.14 30.43 29.14 29.50 1,306,630 -0.84(-2.76%)
Nov 16, 2018 30.27 30.75 30.21 30.34 1,135,865 +0.20(+0.66%)
Nov 15, 2018 29.92 30.36 29.72 30.14 1,326,665 +0.16(+0.53%)
Nov 14, 2018 30.14 30.28 29.45 29.98 1,170,782 +0.15(+0.51%)
Nov 13, 2018 30.31 30.94 29.83 29.83 1,210,253 -0.55(-1.80%)
Nov 12, 2018 30.46 30.52 29.98 30.38 1,130,558 -0.16(-0.52%)
Nov 09, 2018 30.15 30.58 29.48 30.54 1,860,068 +0.25(+0.81%)
Nov 08, 2018 30.41 30.96 30.12 30.29 1,297,068 -0.09(-0.30%)
Nov 07, 2018 30.76 30.83 29.65 30.39 1,614,352 +0.09(+0.30%)
Nov 06, 2018 30.29 30.83 30.12 30.29 1,227,139 -0.09(-0.30%)
Nov 05, 2018 31.06 31.48 30.04 30.39 1,842,464 -0.68(-2.19%)
Nov 02, 2018 30.54 33.14 30.39 31.07 3,265,759 -0.06(-0.21%)
Nov 01, 2018 30.35 31.38 30.10 31.13 948,084 +0.92(+3.05%)
Oct 31, 2018 29.75 30.67 29.67 30.21 1,046,201 +0.68(+2.31%)
Oct 30, 2018 29.51 30.22 28.92 29.53 601,385 -0.07(-0.25%)
Oct 29, 2018 30.39 30.98 29.28 29.60 949,718 -0.71(-2.34%)
Oct 26, 2018 30.48 30.78 29.59 30.31 686,362 -0.50(-1.61%)
Oct 25, 2018 30.46 31.11 30.37 30.81 654,043 +0.57(+1.89%)
Oct 24, 2018 30.62 30.98 30.24 30.24 749,378 -0.42(-1.38%)
Oct 23, 2018 30.64 30.96 30.11 30.66 639,993 -0.43(-1.39%)
Oct 22, 2018 31.50 31.69 30.86 31.10 675,988 -0.40(-1.26%)
Oct 19, 2018 31.80 32.48 31.43 31.49 790,185 -0.29(-0.93%)
Oct 18, 2018 32.03 32.58 31.72 31.79 1,149,387 -0.50(-1.54%)
Oct 17, 2018 33.12 33.12 32.09 32.28 1,536,804 -0.84(-2.53%)
Oct 16, 2018 31.98 33.38 31.97 33.12 1,076,016 +1.21(+3.78%)
Oct 15, 2018 32.14 32.49 31.91 31.91 466,252 -0.16(-0.49%)
Oct 12, 2018 32.68 32.92 31.53 32.07 1,465,144 -0.36(-1.11%)
Oct 11, 2018 33.01 33.42 32.29 32.43 964,834 -0.76(-2.30%)
Oct 10, 2018 34.00 34.12 33.13 33.19 607,913 -0.79(-2.33%)
Oct 09, 2018 33.35 34.30 33.31 33.99 578,875 +0.62(+1.85%)
Oct 08, 2018 33.15 33.57 33.12 33.37 472,301 +0.03(+0.08%)
Oct 05, 2018 33.65 33.96 33.20 33.34 337,425 -0.29(-0.85%)
Oct 04, 2018 33.81 34.01 33.61 33.63 384,995 -0.20(-0.60%)
Oct 03, 2018 33.62 34.21 33.43 33.83 602,194 +0.18(+0.55%)
Oct 02, 2018 33.82 34.40 33.56 33.65 633,160 -0.18(-0.52%)
Oct 01, 2018 33.16 33.89 33.06 33.82 751,224 +0.94(+2.86%)
Sep 28, 2018 32.46 33.57 32.46 32.88 472,960 +0.34(+1.05%)
Sep 27, 2018 32.59 32.90 32.49 32.54 319,730 +0.00(+0.00%)
Sep 26, 2018 32.53 32.90 32.25 32.54 754,030 -0.11(-0.34%)
Sep 25, 2018 32.75 32.82 32.16 32.65 615,871 -0.12(-0.37%)
Sep 24, 2018 33.19 33.36 32.67 32.77 827,767 -0.40(-1.19%)
Sep 21, 2018 33.31 33.55 33.10 33.17 1,101,980 -0.14(-0.41%)
Sep 20, 2018 33.44 33.72 33.19 33.31 703,917 -0.09(-0.28%)
Sep 19, 2018 33.38 33.77 33.30 33.40 624,158 -0.07(-0.22%)
Sep 18, 2018 33.69 33.99 33.11 33.47 885,627 -0.22(-0.66%)
Sep 17, 2018 34.81 34.97 33.60 33.69 976,800 -1.15(-3.30%)
Sep 14, 2018 35.15 35.23 34.30 34.84 910,190 -0.31(-0.89%)
Sep 13, 2018 35.11 35.39 34.85 35.16 505,085 +0.07(+0.21%)
Sep 12, 2018 34.67 35.58 34.67 35.08 1,019,620 +0.41(+1.20%)
Sep 11, 2018 34.20 34.74 33.96 34.67 1,286,010 +0.42(+1.24%)
Sep 10, 2018 33.89 34.24 33.68 34.24 1,043,694 +0.41(+1.22%)
Sep 07, 2018 33.16 33.85 33.13 33.83 863,491 +0.55(+1.66%)
Sep 06, 2018 32.90 33.35 32.84 33.28 809,470 +0.36(+1.09%)
Sep 05, 2018 32.56 32.96 32.29 32.92 997,410 +0.20(+0.62%)
Sep 04, 2018 32.32 32.91 32.26 32.72 952,218 +0.25(+0.77%)
Aug 31, 2018 32.47 32.47 32.47 0 -0.31(-0.96%)
Aug 30, 2018 33.01 33.07 32.51 32.78 976,225 -0.32(-0.97%)
Aug 29, 2018 33.42 33.59 33.02 33.10 690,835 -0.32(-0.96%)
Aug 28, 2018 33.80 34.02 33.20 33.42 648,086 -0.51(-1.49%)
Aug 27, 2018 33.98 34.07 33.84 33.93 515,410 -0.06(-0.19%)
Aug 24, 2018 33.80 34.25 33.66 34.00 606,105 +0.06(+0.16%)
Aug 23, 2018 34.21 34.22 33.89 33.94 559,377 -0.33(-0.97%)
Aug 22, 2018 34.07 34.38 33.99 34.27 849,618 +0.19(+0.57%)
Aug 21, 2018 34.18 34.76 34.08 34.08 908,019 -0.12(-0.35%)
Aug 20, 2018 34.07 34.44 33.91 34.20 1,441,682 +0.30(+0.90%)
Aug 17, 2018 32.69 34.18 32.68 33.89 943,747 +1.22(+3.75%)
Aug 16, 2018 32.96 32.99 32.48 32.67 826,914 -0.01(-0.03%)
Aug 15, 2018 32.29 33.09 31.90 32.68 1,439,506 +0.06(+0.20%)
Aug 14, 2018 32.26 33.23 32.26 32.61 1,178,979 +0.36(+1.11%)
Aug 13, 2018 33.77 33.96 32.17 32.26 1,904,983 -1.84(-5.40%)
Aug 10, 2018 35.46 35.86 33.89 34.10 5,495,024 -1.66(-4.63%)
Aug 09, 2018 35.49 36.04 35.29 35.75 2,811,962 +0.31(+0.88%)
Aug 08, 2018 34.63 35.66 34.40 35.44 2,330,113 +0.54(+1.56%)
Aug 07, 2018 34.11 35.27 34.11 34.90 2,240,446 +0.91(+2.68%)
Aug 06, 2018 32.42 34.40 32.38 33.99 2,052,791 +1.56(+4.81%)
Aug 03, 2018 30.71 32.79 30.41 32.43 2,365,891 +0.87(+2.77%)
Aug 02, 2018 31.16 32.09 31.03 31.55 1,241,461 +0.53(+1.70%)
Aug 01, 2018 30.88 31.47 30.58 31.03 1,223,305 +0.09(+0.29%)
Jul 31, 2018 30.69 31.08 30.61 30.94 731,487 +0.25(+0.81%)
Jul 30, 2018 29.89 30.78 29.89 30.69 1,501,136 +0.86(+2.87%)
Jul 27, 2018 30.50 30.56 29.54 29.83 1,033,416 -0.66(-2.16%)
Jul 26, 2018 29.79 30.75 29.66 30.49 1,213,824 +0.64(+2.15%)
Jul 25, 2018 29.46 29.88 29.16 29.85 911,067 +0.38(+1.30%)
Jul 24, 2018 29.44 29.90 29.24 29.46 1,054,165 -0.04(-0.12%)
Jul 23, 2018 29.25 29.65 28.89 29.50 1,556,096 -0.02(-0.06%)
Jul 20, 2018 29.45 29.55 28.56 29.52 1,824,239 +0.01(+0.03%)
Jul 19, 2018 30.35 30.38 29.43 29.51 2,485,283 -0.13(-0.45%)
Jul 18, 2018 31.17 31.93 29.29 29.64 4,519,954 -1.52(-4.89%)
Jul 17, 2018 31.74 31.74 31.12 31.17 1,637,407 -0.64(-2.02%)
Jul 16, 2018 32.41 32.51 31.77 31.81 1,004,943 -0.54(-1.68%)
Jul 13, 2018 31.79 32.64 31.74 32.35 1,308,586 +0.62(+1.94%)
Jul 12, 2018 31.04 31.78 30.94 31.74 907,853 +0.84(+2.71%)
Jul 11, 2018 30.63 31.18 30.36 30.90 1,139,993 +0.24(+0.79%)
Jul 10, 2018 30.45 30.70 30.19 30.66 1,269,975 +0.26(+0.85%)
Jul 09, 2018 30.81 30.89 30.39 30.40 987,588 -0.29(-0.96%)
Jul 06, 2018 30.72 30.91 30.38 30.70 972,073 -0.01(-0.03%)
Jul 05, 2018 31.11 31.20 30.70 30.70 833,332 -0.17(-0.55%)
Jul 03, 2018 30.87 30.87 30.87 0 -0.13(-0.43%)
Jul 02, 2018 31.21 31.36 30.67 31.01 1,046,662 -0.34(-1.08%)
Jun 29, 2018 31.39 31.56 30.78 31.35 1,011,808 +0.26(+0.83%)
Jun 28, 2018 31.78 31.78 31.01 31.09 1,248,366 -0.56(-1.78%)
Jun 27, 2018 32.49 32.58 31.53 31.65 1,523,198 -0.83(-2.55%)
Jun 26, 2018 31.93 32.54 31.55 32.48 975,309 +0.67(+2.10%)
Jun 25, 2018 32.48 32.49 31.75 31.81 913,646 -0.59(-1.82%)
Jun 22, 2018 32.61 32.87 32.13 32.40 837,622 +0.19(+0.58%)
Jun 21, 2018 32.20 32.37 31.97 32.21 654,904 -0.09(-0.28%)
Jun 20, 2018 32.60 32.76 32.12 32.30 816,048 -0.15(-0.47%)
Jun 19, 2018 32.15 32.56 32.02 32.45 755,938 +0.05(+0.17%)
Jun 18, 2018 31.85 32.46 31.77 32.40 682,550 +0.55(+1.74%)
Jun 15, 2018 32.49 31.74 31.85 1,749,582 -0.64(-1.98%)
Jun 14, 2018 32.84 32.91 32.46 32.49 610,213 -0.35(-1.06%)
Jun 13, 2018 33.32 33.48 32.66 32.84 631,441 -0.48(-1.45%)
Jun 12, 2018 32.64 33.75 32.60 33.32 1,481,913 -0.02(-0.05%)
Jun 11, 2018 32.48 33.36 32.36 33.34 1,395,524 +0.83(+2.55%)
Jun 08, 2018 32.72 32.98 32.04 32.51 1,472,463 -0.29(-0.87%)
Jun 07, 2018 32.88 33.17 32.11 32.79 1,462,165 -0.15(-0.46%)
Jun 06, 2018 32.71 32.94 1,034,930 -0.80(-2.38%)
Jun 05, 2018 32.68 34.33 32.68 33.75 1,670,900 +1.10(+3.36%)
Jun 04, 2018 31.97 32.72 31.95 32.65 2,026,807 +0.75(+2.35%)
Jun 01, 2018 32.19 32.50 31.66 31.90 1,053,986 -0.25(-0.78%)
May 31, 2018 32.25 32.60 31.83 32.15 1,683,384 -0.14(-0.44%)
May 30, 2018 32.35 32.48 32.13 32.29 1,167,158 +0.15(+0.47%)
May 29, 2018 31.90 32.68 31.84 32.14 1,175,910 +0.12(+0.36%)
May 25, 2018 32.02 32.02 32.02 0 -0.10(-0.31%)
May 24, 2018 32.73 32.73 31.78 32.12 1,264,954 -0.70(-2.12%)
May 23, 2018 33.34 33.50 32.81 32.82 1,777,225 -0.76(-2.26%)
May 22, 2018 33.78 34.02 33.42 33.58 1,626,757 -0.14(-0.42%)
May 21, 2018 34.78 34.78 33.71 33.72 1,257,733 -0.75(-2.17%)
May 18, 2018 34.65 34.71 34.14 34.47 574,364 -0.18(-0.51%)
May 17, 2018 34.93 35.42 34.47 34.65 1,204,835 -0.18(-0.51%)
May 16, 2018 35.06 35.30 34.60 34.82 969,671 -0.17(-0.48%)
May 15, 2018 35.67 35.92 34.66 34.99 987,679 -0.86(-2.39%)
May 14, 2018 35.49 36.01 35.45 35.85 820,628 +0.42(+1.18%)
May 11, 2018 36.34 36.47 35.24 35.43 1,077,721 -0.68(-1.90%)
May 10, 2018 35.46 36.28 35.30 36.12 1,673,217 +0.93(+2.63%)
May 09, 2018 34.58 35.71 34.20 35.19 1,334,804 +0.77(+2.24%)
May 08, 2018 33.90 34.58 33.40 34.42 731,397 +0.58(+1.71%)
May 07, 2018 33.75 34.52 33.75 33.84 1,312,901 +0.35(+1.03%)
May 04, 2018 32.31 34.10 31.91 33.50 3,207,081 -2.32(-6.47%)
May 03, 2018 35.95 36.30 35.64 35.81 866,326 -0.25(-0.70%)
May 02, 2018 36.24 36.56 35.84 36.06 798,524 -0.16(-0.45%)
May 01, 2018 35.93 36.63 35.75 36.23 613,997 +0.29(+0.82%)
Apr 30, 2018 35.52 36.91 35.46 35.93 1,250,243 +0.61(+1.71%)
Apr 27, 2018 35.27 35.80 34.94 35.33 674,979 +0.12(+0.34%)
Apr 26, 2018 35.22 36.08 35.02 35.21 601,267 +0.02(+0.05%)
Apr 25, 2018 34.56 35.43 34.02 35.19 992,679 +0.56(+1.62%)
Apr 24, 2018 35.14 35.62 34.42 34.63 872,358 -0.51(-1.45%)
Apr 23, 2018 34.91 35.39 34.72 35.14 871,202 +0.45(+1.30%)
Apr 20, 2018 34.71 35.03 34.39 34.69 849,315 -0.24(-0.69%)
Apr 19, 2018 35.78 35.95 34.58 34.93 1,316,354 -0.74(-2.08%)
Apr 18, 2018 36.28 36.67 35.66 35.67 793,498 -0.41(-1.13%)
Apr 17, 2018 35.67 36.54 35.37 36.08 1,643,326 +0.63(+1.78%)
Apr 16, 2018 33.77 35.67 33.66 35.45 2,155,995 +1.97(+5.89%)
Apr 13, 2018 33.18 33.75 32.82 33.48 982,427 +0.30(+0.91%)
Apr 12, 2018 32.79 33.29 32.64 33.18 1,357,579 +0.38(+1.16%)
Apr 11, 2018 32.90 33.10 32.33 32.79 953,425 -0.16(-0.50%)
Apr 10, 2018 32.00 33.21 31.90 32.96 2,047,625 +1.06(+3.31%)
Apr 09, 2018 32.46 32.71 31.50 31.90 1,886,271 -0.35(-1.07%)
Apr 06, 2018 32.54 32.89 31.64 32.25 1,628,249 -0.48(-1.48%)
Apr 05, 2018 32.66 33.30 31.74 32.73 979,310 +0.16(+0.50%)
Apr 04, 2018 32.25 33.05 32.03 32.57 857,124 -0.17(-0.53%)
Apr 03, 2018 32.44 32.83 31.52 32.74 1,005,592 +0.34(+1.04%)
Apr 02, 2018 32.29 32.69 31.41 32.41 1,024,702 +0.07(+0.21%)
Mar 29, 2018 32.34 32.34 32.34 0 -0.50(-1.53%)
Mar 28, 2018 32.48 33.73 32.21 32.84 1,215,772 +0.22(+0.66%)
Mar 27, 2018 33.13 34.01 30.48 32.62 3,983,706 -0.64(-1.92%)
Mar 26, 2018 33.50 33.91 32.44 33.26 1,001,252 +0.03(+0.10%)
Mar 23, 2018 33.84 34.30 33.17 33.23 1,376,490 -0.79(-2.31%)
Mar 22, 2018 34.59 35.13 33.77 34.01 1,352,942 -1.01(-2.89%)
Mar 21, 2018 34.83 35.52 34.26 35.03 1,836,413 +0.25(+0.72%)
Mar 20, 2018 35.61 35.83 34.56 34.78 1,594,315 -0.67(-1.88%)
Mar 19, 2018 37.19 37.19 35.29 35.44 1,252,137 -1.81(-4.85%)
Mar 16, 2018 36.85 38.00 36.81 37.25 1,289,922 +0.73(+1.99%)
Mar 15, 2018 38.70 38.98 33.98 36.52 3,081,426 -2.19(-5.65%)
Mar 14, 2018 39.48 39.51 38.63 38.71 417,659 -0.70(-1.78%)
Mar 13, 2018 39.18 39.77 38.93 39.41 763,359 +0.17(+0.44%)
Mar 12, 2018 38.11 39.38 38.11 39.24 1,105,086 +1.10(+2.88%)
Mar 09, 2018 37.43 38.17 37.43 38.14 722,511 +0.81(+2.18%)
Mar 08, 2018 37.83 37.91 37.15 37.33 573,404 -0.42(-1.12%)
Mar 07, 2018 38.27 37.40 37.75 612,204 -0.47(-1.22%)
Mar 06, 2018 38.87 38.95 38.05 38.22 786,820 -0.52(-1.34%)
Mar 05, 2018 38.31 39.00 37.85 38.74 968,373 +0.31(+0.81%)
Mar 02, 2018 38.72 39.11 38.15 38.42 1,092,191 -0.54(-1.38%)
Mar 01, 2018 38.79 39.43 38.49 38.96 1,004,798 +0.22(+0.56%)
Feb 28, 2018 39.63 40.15 38.66 38.74 1,189,732 -0.75(-1.91%)
Feb 27, 2018 39.91 40.06 39.10 39.50 1,653,041 -0.35(-0.89%)
Feb 26, 2018 41.00 41.25 39.21 39.85 1,612,858 -0.83(-2.04%)
Feb 23, 2018 40.22 40.99 39.65 40.68 1,084,938 +0.75(+1.88%)
Feb 22, 2018 39.78 39.93 1,071,338 -1.70(-4.09%)
Feb 21, 2018 42.13 42.18 41.58 41.63 663,102 -0.49(-1.17%)
Feb 20, 2018 42.01 42.55 41.88 42.13 536,754 +0.28(+0.66%)
Feb 16, 2018 41.85 41.85 41.85 0 -1.28(-2.96%)
Feb 15, 2018 43.16 43.34 42.48 43.13 860,796 +0.29(+0.67%)
Feb 14, 2018 42.88 43.44 42.61 42.84 692,635 -0.27(-0.63%)
Feb 13, 2018 42.95 43.54 42.60 43.11 571,369 -0.02(-0.04%)
Feb 12, 2018 42.45 43.58 42.33 43.13 684,973 +1.00(+2.36%)
Feb 09, 2018 42.44 43.82 41.58 42.13 1,902,206 -0.26(-0.62%)
Feb 08, 2018 44.45 44.70 42.22 42.39 1,381,130 -2.02(-4.54%)
Feb 07, 2018 44.73 44.92 43.68 44.41 788,775 -0.54(-1.20%)
Feb 06, 2018 43.17 45.18 43.17 44.95 791,083 +1.08(+2.46%)
Feb 05, 2018 44.28 45.07 42.71 43.87 939,545 -0.64(-1.44%)
Feb 02, 2018 45.13 45.24 44.44 44.51 1,051,215 -1.03(-2.26%)
Feb 01, 2018 45.39 45.83 45.30 45.54 857,920 +0.06(+0.13%)
Jan 31, 2018 46.08 46.45 45.06 45.48 1,245,531 -0.39(-0.85%)
Jan 30, 2018 46.53 46.58 45.57 45.87 1,257,652 -1.15(-2.44%)
Jan 29, 2018 48.01 48.24 46.88 47.02 971,004 -1.00(-2.07%)
Jan 26, 2018 47.66 48.21 47.34 48.01 477,827 +0.53(+1.12%)
Jan 25, 2018 47.74 47.97 47.32 47.48 548,864 -0.15(-0.32%)
Jan 24, 2018 47.58 47.93 47.40 47.63 613,529 +0.14(+0.30%)
Jan 23, 2018 47.19 47.73 46.60 47.49 818,970 +0.28(+0.59%)
Jan 22, 2018 46.40 47.62 46.32 47.21 1,058,740 +0.80(+1.73%)
Jan 19, 2018 45.84 46.48 45.76 46.41 758,388 +0.62(+1.34%)
Jan 18, 2018 45.96 46.48 45.42 45.79 704,122 -0.07(-0.15%)
Jan 17, 2018 46.05 46.51 45.62 45.86 669,700 -0.13(-0.29%)
Jan 16, 2018 46.01 46.33 45.33 46.00 1,159,072 +0.40(+0.87%)
Jan 12, 2018 45.60 45.60 45.60 0 +0.46(+1.03%)
Jan 11, 2018 44.32 45.46 44.20 45.13 1,046,942 +0.87(+1.96%)
Jan 10, 2018 44.36 44.94 43.89 44.27 567,069 +0.03(+0.06%)
Jan 09, 2018 44.38 44.47 43.73 44.24 586,637 -0.04(-0.10%)
Jan 08, 2018 44.41 44.70 43.67 44.28 811,947 -0.03(-0.06%)
Jan 05, 2018 44.48 44.50 43.29 44.31 1,103,132 -0.20(-0.45%)
Jan 04, 2018 45.13 45.18 44.28 44.51 1,086,284 -0.29(-0.64%)
Jan 03, 2018 43.10 44.85 43.06 44.80 1,518,761 +1.97(+4.59%)
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.