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

Bluelinx Holdings Inc (NY: BXC )

112.95 -0.64 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Oct 31, 2023 70.40 72.05 70.08 71.11 72,112 +0.65(+0.92%)
Oct 30, 2023 70.25 71.06 68.96 70.46 59,491 +1.15(+1.66%)
Oct 27, 2023 69.43 69.80 68.19 69.31 56,811 +0.23(+0.33%)
Oct 26, 2023 69.13 69.52 68.25 69.08 61,010 +0.56(+0.82%)
Oct 25, 2023 69.80 70.10 67.76 68.52 74,658 -2.10(-2.97%)
Oct 24, 2023 70.54 70.84 69.72 70.62 48,816 +0.62(+0.89%)
Oct 23, 2023 70.46 71.07 69.65 70.00 42,937 -1.36(-1.91%)
Oct 20, 2023 71.98 71.98 70.05 71.36 43,412 -0.34(-0.47%)
Oct 19, 2023 72.94 73.35 71.30 71.70 43,408 -1.50(-2.05%)
Oct 18, 2023 73.91 74.32 71.85 73.20 47,788 -2.08(-2.76%)
Oct 17, 2023 73.18 75.84 73.18 75.28 56,160 +1.48(+2.01%)
Oct 16, 2023 74.12 75.50 73.06 73.80 58,948 +0.60(+0.82%)
Oct 13, 2023 73.85 73.94 71.19 73.20 81,404 -0.30(-0.41%)
Oct 12, 2023 78.01 78.01 72.98 73.50 108,464 -4.00(-5.16%)
Oct 11, 2023 78.21 78.27 76.59 77.50 72,934 -0.49(-0.63%)
Oct 10, 2023 77.14 79.78 77.14 77.99 61,321 +1.20(+1.56%)
Oct 09, 2023 77.40 77.95 76.43 76.79 43,810 -1.21(-1.55%)
Oct 06, 2023 78.20 79.62 77.52 78.00 76,260 -1.01(-1.28%)
Oct 05, 2023 78.35 79.03 77.66 79.01 64,505 +0.62(+0.79%)
Oct 04, 2023 76.82 79.07 76.82 78.39 53,819 +1.35(+1.75%)
Oct 03, 2023 78.99 79.45 75.74 77.04 91,439 -3.14(-3.92%)
Oct 02, 2023 80.73 81.96 79.77 80.18 54,462 -1.91(-2.33%)
Sep 29, 2023 84.45 84.70 81.82 82.09 49,000 -1.71(-2.04%)
Sep 28, 2023 82.08 84.75 82.08 83.80 39,898 +1.75(+2.13%)
Sep 27, 2023 82.68 83.83 81.31 82.05 50,784 +0.03(+0.04%)
Sep 26, 2023 81.61 82.80 81.54 82.02 52,822 -0.07(-0.09%)
Sep 25, 2023 80.92 82.69 81.87 82.09 53,556 +0.70(+0.86%)
Sep 22, 2023 80.81 82.06 80.25 81.39 80,361 +0.70(+0.87%)
Sep 21, 2023 81.68 82.05 80.22 80.69 55,500 -2.09(-2.52%)
Sep 20, 2023 83.45 84.43 82.69 82.78 45,979 -0.25(-0.30%)
Sep 19, 2023 83.39 84.24 82.96 83.03 50,122 -0.33(-0.40%)
Sep 18, 2023 84.00 85.46 83.27 83.36 43,622 -0.94(-1.12%)
Sep 15, 2023 86.07 86.07 83.50 84.30 167,367 -2.60(-2.99%)
Sep 14, 2023 84.01 87.19 84.01 86.90 59,691 +3.67(+4.41%)
Sep 13, 2023 85.55 85.69 82.92 83.23 48,645 -2.29(-2.68%)
Sep 12, 2023 84.73 85.72 83.95 85.52 40,978 +0.60(+0.71%)
Sep 11, 2023 85.40 85.43 84.01 84.92 42,687 +0.53(+0.63%)
Sep 08, 2023 86.19 86.51 84.21 84.39 74,225 -2.32(-2.68%)
Sep 07, 2023 87.27 87.78 85.22 86.71 82,352 -0.97(-1.11%)
Sep 06, 2023 88.11 90.39 87.12 87.68 61,995 -0.22(-0.25%)
Sep 05, 2023 91.47 91.47 87.31 87.90 93,027 -4.46(-4.83%)
Sep 01, 2023 89.98 93.15 89.95 92.36 88,316 +3.10(+3.47%)
Aug 31, 2023 89.44 90.75 88.97 89.26 143,530 +0.16(+0.18%)
Aug 30, 2023 87.84 89.73 87.16 89.10 91,875 +0.87(+0.99%)
Aug 29, 2023 85.65 88.51 84.68 88.23 80,544 +2.55(+2.98%)
Aug 28, 2023 82.09 85.75 82.09 85.68 57,094 +4.07(+4.99%)
Aug 25, 2023 82.61 82.61 79.95 81.61 65,409 -0.69(-0.84%)
Aug 24, 2023 82.05 82.75 81.81 82.30 36,405 -0.29(-0.35%)
Aug 23, 2023 80.29 83.33 79.98 82.59 56,614 +2.53(+3.16%)
Aug 22, 2023 81.48 82.00 79.80 80.06 78,753 -1.42(-1.74%)
Aug 21, 2023 81.29 81.88 79.87 81.48 77,198 +0.26(+0.32%)
Aug 18, 2023 80.50 81.36 79.91 81.22 87,605 -0.30(-0.37%)
Aug 17, 2023 85.67 86.48 80.55 81.52 128,888 -3.71(-4.35%)
Aug 16, 2023 84.52 85.95 84.52 85.23 48,646 +0.51(+0.60%)
Aug 15, 2023 83.52 85.48 83.18 84.72 60,484 +0.71(+0.85%)
Aug 14, 2023 82.50 84.26 81.82 84.01 61,716 +0.93(+1.12%)
Aug 11, 2023 83.50 84.61 82.72 83.08 59,892 -0.92(-1.10%)
Aug 10, 2023 84.78 86.14 83.31 84.00 57,925 -0.55(-0.65%)
Aug 09, 2023 85.36 86.72 84.38 84.55 69,507 -0.81(-0.95%)
Aug 08, 2023 87.94 88.86 84.61 85.36 76,059 -3.57(-4.01%)
Aug 07, 2023 87.64 90.00 87.01 88.93 64,528 +1.53(+1.75%)
Aug 04, 2023 86.00 88.83 85.58 87.40 88,497 +1.15(+1.33%)
Aug 03, 2023 85.24 86.96 83.46 86.25 151,398 -0.08(-0.09%)
Aug 02, 2023 87.70 89.82 78.77 86.33 168,039 -10.12(-10.49%)
Aug 01, 2023 93.73 96.81 92.98 96.45 82,175 +2.21(+2.35%)
Jul 31, 2023 92.94 94.53 92.58 94.24 37,968 +1.46(+1.57%)
Jul 28, 2023 93.94 94.83 92.64 92.78 49,184 -0.22(-0.24%)
Jul 27, 2023 94.29 95.46 92.78 93.00 53,382 -0.96(-1.02%)
Jul 26, 2023 94.37 95.43 93.37 93.96 54,897 -0.55(-0.58%)
Jul 25, 2023 94.84 96.40 93.61 94.51 34,512 -1.22(-1.27%)
Jul 24, 2023 96.48 97.73 94.92 95.73 42,119 -1.07(-1.11%)
Jul 21, 2023 98.00 98.00 95.88 96.80 56,385 -0.37(-0.38%)
Jul 20, 2023 97.47 98.16 95.36 97.17 55,942 -0.33(-0.34%)
Jul 19, 2023 96.19 98.33 94.80 97.50 83,072 +1.77(+1.85%)
Jul 18, 2023 94.25 96.93 94.25 95.73 68,610 +1.48(+1.57%)
Jul 17, 2023 94.58 95.45 94.04 94.25 52,104 -1.02(-1.07%)
Jul 14, 2023 95.55 95.55 94.09 95.27 72,809 -0.86(-0.89%)
Jul 13, 2023 94.05 96.14 93.57 96.13 45,934 +2.68(+2.87%)
Jul 12, 2023 95.07 95.37 93.17 93.45 125,697 -0.32(-0.34%)
Jul 11, 2023 94.82 95.63 93.50 93.77 38,212 -0.45(-0.48%)
Jul 10, 2023 92.45 94.64 92.19 94.22 34,933 +0.93(+1.00%)
Jul 07, 2023 90.54 93.91 90.54 93.29 104,409 +2.98(+3.30%)
Jul 06, 2023 91.00 91.11 89.00 90.31 62,742 -1.98(-2.15%)
Jul 05, 2023 93.10 94.15 91.92 92.29 81,303 -0.80(-0.86%)
Jul 03, 2023 93.35 94.46 92.00 93.09 46,179 -0.69(-0.74%)
Jun 30, 2023 96.34 96.34 93.69 93.78 75,849 -1.58(-1.66%)
Jun 29, 2023 94.11 96.05 94.11 95.36 50,676 +1.30(+1.38%)
Jun 28, 2023 92.17 94.60 92.17 94.06 74,438 +2.08(+2.26%)
Jun 27, 2023 90.34 93.39 90.09 91.98 96,891 +2.11(+2.35%)
Jun 26, 2023 89.71 91.69 89.62 89.87 79,320 +0.22(+0.25%)
Jun 23, 2023 88.08 90.37 88.08 89.65 200,499 +0.27(+0.30%)
Jun 22, 2023 90.01 90.45 88.35 89.38 105,325 -1.31(-1.44%)
Jun 21, 2023 91.06 92.50 90.37 90.69 94,939 -1.06(-1.16%)
Jun 20, 2023 90.43 92.80 90.43 91.75 128,289 +0.31(+0.34%)
Jun 16, 2023 93.00 93.00 89.99 91.44 151,139 -0.99(-1.07%)
Jun 15, 2023 89.85 92.48 89.85 92.43 95,240 +1.82(+2.01%)
Jun 14, 2023 93.12 93.78 89.71 90.61 91,840 -2.84(-3.04%)
Jun 13, 2023 94.30 95.29 93.38 93.45 81,814 -0.85(-0.90%)
Jun 12, 2023 90.80 94.67 89.72 94.30 98,356 +3.35(+3.68%)
Jun 09, 2023 93.35 93.35 90.72 90.95 52,699 -2.96(-3.15%)
Jun 08, 2023 93.40 94.00 92.62 93.91 39,513 +0.54(+0.58%)
Jun 07, 2023 92.23 94.62 91.43 93.37 101,213 +1.82(+1.99%)
Jun 06, 2023 88.21 92.92 88.21 91.55 98,533 +2.92(+3.29%)
Jun 05, 2023 87.13 89.26 86.61 88.63 61,088 +0.41(+0.46%)
Jun 02, 2023 85.23 89.44 84.73 88.22 124,174 +4.61(+5.51%)
Jun 01, 2023 82.06 84.74 81.79 83.61 91,143 +1.39(+1.69%)
May 31, 2023 85.30 85.75 82.15 82.22 84,365 -3.55(-4.14%)
May 30, 2023 84.42 85.88 83.80 85.77 54,246 +1.62(+1.93%)
May 26, 2023 82.64 85.23 82.64 84.15 58,605 +1.55(+1.88%)
May 25, 2023 81.69 83.68 81.69 82.60 73,751 +0.12(+0.15%)
May 24, 2023 83.52 84.32 82.37 82.48 80,067 -1.49(-1.77%)
May 23, 2023 83.13 84.65 81.68 83.97 100,802 +0.48(+0.57%)
May 22, 2023 85.20 85.98 83.47 83.49 103,029 -1.69(-1.98%)
May 19, 2023 87.47 88.07 84.83 85.18 148,674 -1.32(-1.53%)
May 18, 2023 83.45 86.79 83.39 86.50 145,481 +2.53(+3.01%)
May 17, 2023 81.27 84.55 80.57 83.97 131,562 +3.11(+3.85%)
May 16, 2023 78.92 81.00 78.74 80.86 139,178 +0.86(+1.07%)
May 15, 2023 77.87 80.17 76.41 80.00 98,676 +2.26(+2.91%)
May 12, 2023 76.73 78.15 76.29 77.74 94,572 +1.62(+2.13%)
May 11, 2023 74.23 76.16 73.98 76.12 67,295 +0.94(+1.25%)
May 10, 2023 76.63 76.63 74.52 75.18 77,918 -0.04(-0.05%)
May 09, 2023 73.81 76.50 73.31 75.22 75,686 +1.03(+1.39%)
May 08, 2023 72.38 74.70 72.03 74.19 81,864 +1.81(+2.50%)
May 05, 2023 71.03 74.00 70.20 72.38 87,299 +2.81(+4.04%)
May 04, 2023 74.48 74.54 69.05 69.57 148,487 -5.84(-7.74%)
May 03, 2023 67.97 79.05 67.57 75.41 187,095 +7.91(+11.72%)
May 02, 2023 70.05 70.05 66.58 67.50 84,825 -2.78(-3.96%)
May 01, 2023 69.74 70.42 69.17 70.28 89,006 +0.22(+0.31%)
Apr 28, 2023 68.53 70.64 68.53 70.06 69,763 +1.44(+2.10%)
Apr 27, 2023 67.07 68.89 67.07 68.62 72,277 +1.63(+2.43%)
Apr 26, 2023 68.84 68.85 66.80 66.99 87,595 -2.53(-3.64%)
Apr 25, 2023 72.81 72.89 69.39 69.52 106,626 -4.29(-5.81%)
Apr 24, 2023 72.34 73.86 72.00 73.81 100,948 +1.53(+2.12%)
Apr 21, 2023 74.15 74.15 72.17 72.28 124,148 -1.97(-2.65%)
Apr 20, 2023 71.00 74.34 71.00 74.25 102,739 +2.99(+4.20%)
Apr 19, 2023 70.90 71.96 70.49 71.26 59,519 -0.05(-0.07%)
Apr 18, 2023 71.25 72.65 70.96 71.31 79,755 +0.84(+1.19%)
Apr 17, 2023 69.33 71.02 69.22 70.47 61,455 +1.44(+2.09%)
Apr 14, 2023 69.75 71.25 67.69 69.03 135,458 -0.61(-0.88%)
Apr 13, 2023 67.81 70.54 66.82 69.64 176,522 +2.05(+3.03%)
Apr 12, 2023 67.22 67.63 66.13 67.59 125,580 +1.12(+1.68%)
Apr 11, 2023 64.56 66.90 64.56 66.47 82,444 +2.05(+3.18%)
Apr 10, 2023 62.80 64.95 62.80 64.42 65,587 +1.67(+2.66%)
Apr 06, 2023 62.85 63.42 61.80 62.75 86,432 +0.18(+0.29%)
Apr 05, 2023 63.17 63.22 61.90 62.57 93,483 -1.14(-1.79%)
Apr 04, 2023 66.96 66.96 63.50 63.71 139,325 -2.93(-4.40%)
Apr 03, 2023 68.09 68.17 66.25 66.64 112,065 -1.32(-1.94%)
Mar 31, 2023 67.76 68.30 67.35 67.96 111,300 +1.03(+1.54%)
Mar 30, 2023 68.63 69.44 66.62 66.93 109,606 -1.01(-1.49%)
Mar 29, 2023 69.20 69.20 67.03 67.94 98,245 -0.28(-0.41%)
Mar 28, 2023 68.13 69.53 68.00 68.22 65,707 -0.26(-0.38%)
Mar 27, 2023 69.28 69.77 68.03 68.48 100,017 +0.33(+0.48%)
Mar 24, 2023 67.31 68.39 66.09 68.15 92,212 -0.18(-0.26%)
Mar 23, 2023 69.98 71.84 67.68 68.33 95,747 -1.34(-1.92%)
Mar 22, 2023 74.53 74.53 69.50 69.67 200,804 -5.86(-7.76%)
Mar 21, 2023 75.49 76.76 74.91 75.53 49,467 +1.64(+2.22%)
Mar 20, 2023 73.82 76.49 73.67 73.89 101,082 +1.08(+1.48%)
Mar 17, 2023 75.60 75.90 72.37 72.81 223,929 -3.89(-5.07%)
Mar 16, 2023 74.72 77.58 73.78 76.70 92,137 +0.69(+0.91%)
Mar 15, 2023 75.57 76.13 73.62 76.01 83,637 -1.68(-2.16%)
Mar 14, 2023 80.73 81.25 77.02 77.69 136,044 -0.72(-0.92%)
Mar 13, 2023 79.01 79.72 77.41 78.41 101,606 -2.53(-3.13%)
Mar 10, 2023 84.47 84.47 79.71 80.94 182,673 -3.85(-4.54%)
Mar 09, 2023 86.89 88.00 84.61 84.79 128,103 -1.75(-2.02%)
Mar 08, 2023 85.29 86.55 84.43 86.54 85,051 +1.35(+1.58%)
Mar 07, 2023 83.47 85.20 82.60 85.19 140,476 +1.58(+1.89%)
Mar 06, 2023 88.30 88.62 82.94 83.61 147,234 -4.74(-5.37%)
Mar 03, 2023 87.10 88.85 86.22 88.35 90,883 +2.07(+2.40%)
Mar 02, 2023 84.66 86.79 84.20 86.28 93,237 +0.64(+0.75%)
Mar 01, 2023 84.19 86.57 83.95 85.64 100,191 +1.25(+1.48%)
Feb 28, 2023 82.77 84.62 82.77 84.39 111,163 +1.12(+1.35%)
Feb 27, 2023 83.25 84.34 82.53 83.27 77,779 +1.06(+1.29%)
Feb 24, 2023 80.46 82.70 80.24 82.21 79,097 -0.13(-0.16%)
Feb 23, 2023 84.50 86.00 80.86 82.34 116,217 -1.01(-1.21%)
Feb 22, 2023 78.01 86.31 77.77 83.35 197,954 +0.13(+0.16%)
Feb 21, 2023 89.14 89.38 83.22 83.22 190,577 -7.27(-8.03%)
Feb 17, 2023 90.06 91.06 88.91 90.49 97,280 +0.03(+0.03%)
Feb 16, 2023 89.42 92.07 88.61 90.46 77,640 -0.05(-0.06%)
Feb 15, 2023 87.91 91.01 87.78 90.51 58,183 +1.27(+1.42%)
Feb 14, 2023 88.16 89.40 87.13 89.24 61,017 +0.30(+0.34%)
Feb 13, 2023 87.39 88.94 86.42 88.94 67,286 +1.40(+1.60%)
Feb 10, 2023 86.82 88.25 85.36 87.54 71,884 -0.28(-0.32%)
Feb 09, 2023 91.27 91.90 87.74 87.82 71,351 -2.45(-2.71%)
Feb 08, 2023 90.28 91.65 87.25 90.27 91,002 -1.02(-1.12%)
Feb 07, 2023 88.80 91.29 87.40 91.29 71,882 +2.21(+2.48%)
Feb 06, 2023 91.12 91.12 87.58 89.08 87,174 -2.62(-2.86%)
Feb 03, 2023 91.01 93.22 90.84 91.70 64,549 -0.55(-0.60%)
Feb 02, 2023 90.79 93.10 90.79 92.25 112,327 +1.96(+2.17%)
Feb 01, 2023 86.60 91.00 86.60 90.29 88,226 +3.47(+4.00%)
Jan 31, 2023 85.21 87.08 85.21 86.82 74,814 +1.67(+1.96%)
Jan 30, 2023 83.57 85.69 83.26 85.15 70,736 +0.88(+1.04%)
Jan 27, 2023 83.75 84.98 83.00 84.27 58,014 +0.38(+0.45%)
Jan 26, 2023 83.08 83.99 82.25 83.89 51,685 +1.54(+1.87%)
Jan 25, 2023 81.49 82.46 80.08 82.35 43,725 +0.06(+0.07%)
Jan 24, 2023 81.90 82.82 81.03 82.29 38,865 +0.81(+0.99%)
Jan 23, 2023 81.51 82.28 80.17 81.48 59,568 +0.51(+0.63%)
Jan 20, 2023 78.84 81.02 77.66 80.97 69,055 +2.76(+3.53%)
Jan 19, 2023 80.77 80.77 78.01 78.21 71,314 -3.45(-4.22%)
Jan 18, 2023 81.62 83.36 80.49 81.66 102,181 +0.90(+1.11%)
Jan 17, 2023 80.16 82.06 80.00 80.76 83,213 +0.77(+0.96%)
Jan 13, 2023 78.83 80.36 78.83 79.99 59,816 +0.35(+0.44%)
Jan 12, 2023 79.43 80.03 78.00 79.64 76,446 +0.92(+1.17%)
Jan 11, 2023 76.15 78.72 75.89 78.72 69,663 +3.06(+4.04%)
Jan 10, 2023 75.44 76.13 73.91 75.66 67,001 +0.33(+0.44%)
Jan 09, 2023 74.96 77.94 74.96 75.33 76,838 +0.93(+1.25%)
Jan 06, 2023 71.26 74.56 70.39 74.40 72,759 +3.80(+5.38%)
Jan 05, 2023 71.99 71.99 69.84 70.60 71,596 -2.20(-3.02%)
Jan 04, 2023 74.75 75.00 72.06 72.80 118,935 -0.72(-0.98%)
Jan 03, 2023 72.75 74.72 70.97 73.52 128,888 +2.41(+3.39%)
Dec 30, 2022 71.47 72.07 70.75 71.11 63,734 -1.18(-1.63%)
Dec 29, 2022 70.68 72.90 70.68 72.29 64,627 +2.73(+3.92%)
Dec 28, 2022 71.23 71.23 68.47 69.56 97,895 -1.47(-2.07%)
Dec 27, 2022 72.00 72.50 70.84 71.03 72,998 -0.97(-1.35%)
Dec 23, 2022 70.49 72.32 70.39 72.00 142,457 +2.44(+3.51%)
Dec 22, 2022 70.90 70.90 66.68 69.56 97,761 -1.84(-2.58%)
Dec 21, 2022 70.14 71.63 69.73 71.40 72,028 +2.04(+2.94%)
Dec 20, 2022 69.00 70.14 68.69 69.36 88,886 +0.21(+0.30%)
Dec 19, 2022 69.92 69.97 68.64 69.15 78,834 -0.78(-1.12%)
Dec 16, 2022 67.93 69.93 67.93 69.93 178,657 +1.30(+1.89%)
Dec 15, 2022 67.98 69.36 66.23 68.63 102,970 -0.30(-0.44%)
Dec 14, 2022 68.57 71.65 67.77 68.93 98,429 +0.04(+0.06%)
Dec 13, 2022 71.30 72.55 68.54 68.89 128,079 +1.72(+2.56%)
Dec 12, 2022 66.39 67.62 65.48 67.17 55,471 +0.39(+0.58%)
Dec 09, 2022 67.93 68.51 66.45 66.78 52,165 -1.60(-2.34%)
Dec 08, 2022 68.10 69.77 66.91 68.38 44,085 +0.62(+0.91%)
Dec 07, 2022 65.65 67.85 65.06 67.76 60,381 +2.06(+3.14%)
Dec 06, 2022 65.84 66.78 64.26 65.70 95,407 +0.17(+0.26%)
Dec 05, 2022 69.05 69.05 65.38 65.53 87,207 -4.23(-6.06%)
Dec 02, 2022 69.23 71.14 69.23 69.76 54,577 -0.66(-0.94%)
Dec 01, 2022 69.48 71.01 69.48 70.42 82,597 +1.02(+1.47%)
Nov 30, 2022 66.83 69.45 65.51 69.40 75,461 +1.87(+2.77%)
Nov 29, 2022 66.05 67.66 65.18 67.53 56,526 +1.39(+2.10%)
Nov 28, 2022 66.61 67.35 65.50 66.14 57,332 -1.11(-1.65%)
Nov 25, 2022 68.40 69.27 67.25 67.25 17,929 -0.83(-1.22%)
Nov 23, 2022 69.03 69.37 67.12 68.08 50,246 -0.84(-1.22%)
Nov 22, 2022 67.31 69.08 66.28 68.92 57,759 +2.56(+3.86%)
Nov 21, 2022 68.89 69.46 66.02 66.36 55,317 -3.14(-4.52%)
Nov 18, 2022 69.53 70.51 68.75 69.50 64,165 +1.79(+2.64%)
Nov 17, 2022 66.22 68.38 65.60 67.71 63,273 -0.54(-0.79%)
Nov 16, 2022 71.53 71.53 67.62 68.25 60,924 -1.12(-1.61%)
Nov 15, 2022 68.68 71.63 68.25 69.37 103,977 +2.80(+4.21%)
Nov 14, 2022 69.94 69.94 65.64 66.57 114,429 -3.93(-5.57%)
Nov 11, 2022 70.74 73.47 70.36 70.50 110,350 +0.44(+0.63%)
Nov 10, 2022 67.09 70.97 66.09 70.06 106,996 +6.87(+10.87%)
Nov 09, 2022 64.61 65.82 63.01 63.19 58,987 -2.11(-3.23%)
Nov 08, 2022 66.13 68.12 64.99 65.30 83,765 -0.56(-0.85%)
Nov 07, 2022 63.50 66.11 62.74 65.86 98,881 +2.61(+4.13%)
Nov 04, 2022 65.04 65.88 61.56 63.25 112,529 -0.26(-0.41%)
Nov 03, 2022 63.00 66.00 61.48 63.51 176,307 -1.64(-2.52%)
Nov 02, 2022 71.20 77.00 65.03 65.15 209,848 -5.23(-7.43%)
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.