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

Byline Bancorp Inc (NY: BY )

23.45 -0.08 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2020 14.92 15.00 14.36 14.51 95,812 -0.61(-4.01%)
Nov 27, 2020 15.15 15.28 14.67 15.12 27,042 -0.14(-0.93%)
Nov 25, 2020 15.32 15.40 14.91 15.26 40,352 -0.17(-1.10%)
Nov 24, 2020 14.63 15.70 14.58 15.43 125,474 +1.15(+8.02%)
Nov 23, 2020 14.44 14.44 14.11 14.29 85,820 +0.07(+0.47%)
Nov 20, 2020 14.03 14.22 13.98 14.22 81,866 -0.10(-0.73%)
Nov 19, 2020 14.48 14.52 14.27 14.32 37,398 -0.21(-1.43%)
Nov 18, 2020 14.89 15.14 14.53 14.53 50,841 -0.32(-2.17%)
Nov 17, 2020 14.41 15.13 14.41 14.85 85,772 +0.27(+1.88%)
Nov 16, 2020 14.38 14.83 14.29 14.58 88,304 +0.57(+4.05%)
Nov 13, 2020 14.11 14.26 13.95 14.01 61,796 +0.10(+0.75%)
Nov 12, 2020 14.35 14.35 13.88 13.91 48,070 -0.72(-4.92%)
Nov 11, 2020 15.07 15.20 14.36 14.63 78,722 -0.40(-2.65%)
Nov 10, 2020 15.00 15.53 14.80 15.02 131,541 +0.30(+2.06%)
Nov 09, 2020 13.59 15.14 13.59 14.72 185,306 +2.23(+17.89%)
Nov 06, 2020 13.22 13.22 12.27 12.49 41,302 -0.57(-4.35%)
Nov 05, 2020 12.42 13.14 12.41 13.05 26,048 +0.63(+5.11%)
Nov 04, 2020 12.69 12.69 12.31 12.42 190,883 -0.76(-5.75%)
Nov 03, 2020 12.92 13.24 12.89 13.18 54,265 +0.53(+4.19%)
Nov 02, 2020 12.64 12.69 12.47 12.65 75,292 +0.21(+1.67%)
Oct 30, 2020 12.37 12.62 12.30 12.44 58,310 +0.15(+1.23%)
Oct 29, 2020 12.34 12.48 11.76 12.29 63,712 -0.13(-1.07%)
Oct 28, 2020 12.50 12.87 12.03 12.42 49,358 -0.38(-2.96%)
Oct 27, 2020 13.02 13.02 12.52 12.80 65,583 -0.36(-2.73%)
Oct 26, 2020 13.40 13.48 13.06 13.16 63,262 -0.10(-0.78%)
Oct 23, 2020 13.25 13.73 13.09 13.26 109,014 +0.18(+1.37%)
Oct 22, 2020 12.87 13.22 12.87 13.08 164,408 +0.27(+2.14%)
Oct 21, 2020 12.65 13.07 12.65 12.81 33,112 +0.08(+0.59%)
Oct 20, 2020 12.64 12.94 12.64 12.73 25,616 +0.16(+1.28%)
Oct 19, 2020 12.40 12.72 12.29 12.57 31,662 +0.23(+1.84%)
Oct 16, 2020 12.32 12.72 12.14 12.34 36,126 -0.02(-0.15%)
Oct 15, 2020 11.86 12.41 11.78 12.36 28,731 +0.35(+2.92%)
Oct 14, 2020 11.47 12.30 11.47 12.01 51,679 -0.17(-1.40%)
Oct 13, 2020 12.17 12.22 11.84 12.18 31,278 -0.11(-0.92%)
Oct 12, 2020 11.98 12.35 11.91 12.30 36,029 +0.28(+2.36%)
Oct 09, 2020 12.29 12.29 11.97 12.01 23,978 -0.23(-1.86%)
Oct 08, 2020 12.11 12.37 11.90 12.24 47,885 +0.22(+1.81%)
Oct 07, 2020 11.89 12.19 11.71 12.02 48,885 +0.34(+2.92%)
Oct 06, 2020 11.78 12.25 11.62 11.68 43,356 +0.11(+0.98%)
Oct 05, 2020 11.17 11.68 11.12 11.57 58,550 +0.53(+4.80%)
Oct 02, 2020 10.49 11.09 10.48 11.04 34,119 +0.17(+1.57%)
Oct 01, 2020 10.72 10.88 10.48 10.87 41,841 +0.19(+1.77%)
Sep 30, 2020 10.75 10.95 10.54 10.68 59,302 -0.07(-0.62%)
Sep 29, 2020 10.80 10.80 10.49 10.74 36,995 -0.06(-0.53%)
Sep 28, 2020 10.58 10.99 10.58 10.80 71,067 +0.38(+3.63%)
Sep 25, 2020 10.14 10.47 10.14 10.42 62,112 +0.14(+1.38%)
Sep 24, 2020 10.16 10.47 9.930 10.28 43,287 +0.18(+1.78%)
Sep 23, 2020 10.17 10.43 10.06 10.10 123,978 -0.12(-1.20%)
Sep 22, 2020 10.18 10.34 9.954 10.22 111,780 +0.01(+0.09%)
Sep 21, 2020 10.49 10.52 10.09 10.21 95,399 -0.61(-5.60%)
Sep 18, 2020 11.13 11.15 10.69 10.82 190,322 -0.21(-1.88%)
Sep 17, 2020 11.03 11.16 11.00 11.03 28,166 -0.14(-1.27%)
Sep 16, 2020 10.91 11.33 10.84 11.17 48,525 +0.30(+2.78%)
Sep 15, 2020 11.44 11.44 10.83 10.87 169,244 -0.50(-4.40%)
Sep 14, 2020 11.29 11.44 11.23 11.37 64,135 +0.15(+1.35%)
Sep 11, 2020 11.24 11.62 11.18 11.22 85,152 -0.07(-0.59%)
Sep 10, 2020 11.30 11.44 11.16 11.28 140,041 -0.02(-0.17%)
Sep 09, 2020 11.68 11.68 11.30 11.30 69,023 -0.28(-2.44%)
Sep 08, 2020 11.89 11.89 11.45 11.59 70,289 -0.48(-3.99%)
Sep 04, 2020 12.24 12.28 11.84 12.07 33,785 +0.18(+1.51%)
Sep 03, 2020 11.85 12.21 11.77 11.89 34,118 +0.13(+1.12%)
Sep 02, 2020 11.61 11.83 11.42 11.76 56,181 +0.05(+0.40%)
Sep 01, 2020 11.81 12.06 11.60 11.71 43,532 -0.23(-1.90%)
Aug 31, 2020 12.11 12.16 11.93 11.93 68,414 -0.30(-2.47%)
Aug 28, 2020 12.55 12.55 12.11 12.24 79,751 -0.13(-1.07%)
Aug 27, 2020 12.21 12.46 12.16 12.37 44,893 +0.28(+2.34%)
Aug 26, 2020 12.40 12.40 12.01 12.09 25,561 -0.30(-2.44%)
Aug 25, 2020 12.42 12.49 12.15 12.39 30,246 +0.16(+1.31%)
Aug 24, 2020 11.91 12.43 11.76 12.23 59,220 +0.49(+4.18%)
Aug 21, 2020 12.04 12.04 11.67 11.74 47,766 -0.45(-3.72%)
Aug 20, 2020 12.11 12.41 11.98 12.19 24,281 -0.17(-1.38%)
Aug 19, 2020 12.25 12.62 12.20 12.36 48,582 +0.10(+0.85%)
Aug 18, 2020 12.69 12.69 12.05 12.26 39,296 -0.46(-3.64%)
Aug 17, 2020 12.68 12.75 12.28 12.72 54,119 +0.01(+0.07%)
Aug 14, 2020 12.77 12.99 12.66 12.71 92,354 -0.24(-1.82%)
Aug 13, 2020 12.97 13.12 12.80 12.94 26,731 -0.22(-1.65%)
Aug 12, 2020 13.41 13.66 12.97 13.16 42,053 +0.06(+0.43%)
Aug 11, 2020 13.35 13.53 13.00 13.11 77,338 +0.08(+0.58%)
Aug 10, 2020 12.87 13.22 12.70 13.03 126,140 +0.29(+2.30%)
Aug 07, 2020 12.17 12.89 12.17 12.74 54,438 +0.41(+3.29%)
Aug 06, 2020 12.41 12.45 12.22 12.33 26,516 -0.08(-0.61%)
Aug 05, 2020 12.24 12.43 12.10 12.41 45,610 +0.28(+2.34%)
Aug 04, 2020 11.80 12.12 11.75 12.12 68,594 +0.20(+1.66%)
Aug 03, 2020 12.27 12.27 11.91 11.93 52,108 -0.31(-2.55%)
Jul 31, 2020 13.14 13.14 12.19 12.24 111,313 -0.45(-3.57%)
Jul 30, 2020 12.34 12.77 12.06 12.69 53,277 -0.06(-0.44%)
Jul 29, 2020 12.76 12.99 12.63 12.75 75,344 +0.01(+0.07%)
Jul 28, 2020 12.91 12.94 12.60 12.74 84,866 -0.34(-2.60%)
Jul 27, 2020 12.87 13.14 12.77 13.08 107,466 +0.27(+2.14%)
Jul 24, 2020 12.64 13.17 12.64 12.80 50,731 +0.45(+3.67%)
Jul 23, 2020 11.80 12.35 11.80 12.35 31,509 +0.42(+3.48%)
Jul 22, 2020 12.08 12.19 11.79 11.93 33,772 -0.29(-2.39%)
Jul 21, 2020 11.99 12.32 11.93 12.23 36,185 +0.50(+4.27%)
Jul 20, 2020 11.93 11.93 11.68 11.73 45,645 -0.28(-2.36%)
Jul 17, 2020 12.12 12.19 11.95 12.01 63,440 -0.16(-1.32%)
Jul 16, 2020 12.33 12.36 11.99 12.17 45,826 -0.19(-1.53%)
Jul 15, 2020 11.60 12.54 11.56 12.36 152,534 +1.20(+10.74%)
Jul 14, 2020 11.24 11.39 10.97 11.16 43,545 -0.08(-0.67%)
Jul 13, 2020 11.26 11.49 10.90 11.24 49,084 +0.23(+2.06%)
Jul 10, 2020 10.62 11.03 10.62 11.01 43,847 +0.45(+4.29%)
Jul 09, 2020 11.00 11.07 10.45 10.56 56,855 -0.57(-5.09%)
Jul 08, 2020 11.21 11.43 10.87 11.12 61,163 -0.17(-1.50%)
Jul 07, 2020 11.56 11.59 11.25 11.29 54,641 -0.42(-3.55%)
Jul 06, 2020 12.31 12.36 11.66 11.71 35,677 -0.20(-1.67%)
Jul 02, 2020 12.16 12.27 11.62 11.91 90,342 +0.16(+1.37%)
Jul 01, 2020 12.41 12.41 11.70 11.75 75,872 -0.62(-5.04%)
Jun 30, 2020 11.98 12.43 11.93 12.37 94,262 +0.27(+2.26%)
Jun 29, 2020 11.49 12.20 11.42 12.10 80,735 +0.96(+8.65%)
Jun 26, 2020 11.58 11.58 11.03 11.13 216,694 -0.66(-5.61%)
Jun 25, 2020 11.16 11.79 11.14 11.79 74,891 +0.54(+4.78%)
Jun 24, 2020 11.65 11.90 11.23 11.25 73,024 -0.71(-5.92%)
Jun 23, 2020 12.02 12.43 11.89 11.96 86,237 -0.05(-0.39%)
Jun 22, 2020 11.57 12.02 11.45 12.01 58,218 +0.24(+2.00%)
Jun 19, 2020 12.01 12.01 11.49 11.77 127,824 -0.08(-0.64%)
Jun 18, 2020 11.56 12.04 11.56 11.85 50,386 +0.16(+1.37%)
Jun 17, 2020 12.33 12.33 11.57 11.69 46,818 -0.60(-4.90%)
Jun 16, 2020 12.60 12.62 12.00 12.29 63,104 +0.32(+2.67%)
Jun 15, 2020 11.03 12.07 11.02 11.97 82,923 +0.31(+2.67%)
Jun 12, 2020 11.77 11.85 11.26 11.66 63,912 +0.40(+3.51%)
Jun 11, 2020 11.69 11.92 11.23 11.27 83,026 -1.22(-9.80%)
Jun 10, 2020 13.25 13.39 12.47 12.49 75,477 -0.97(-7.21%)
Jun 09, 2020 13.25 13.74 13.13 13.46 66,606 -0.30(-2.19%)
Jun 08, 2020 13.76 13.91 13.46 13.76 56,731 +0.46(+3.47%)
Jun 05, 2020 12.96 13.65 12.91 13.30 118,481 +0.99(+8.03%)
Jun 04, 2020 12.06 12.41 11.89 12.31 169,516 +0.07(+0.54%)
Jun 03, 2020 11.85 12.43 11.83 12.24 81,200 +0.81(+7.08%)
Jun 02, 2020 11.30 11.74 11.30 11.43 61,920 +0.05(+0.41%)
Jun 01, 2020 11.60 11.76 11.39 11.39 116,260 -0.06(-0.49%)
May 29, 2020 11.43 11.58 11.17 11.44 133,238 -0.32(-2.72%)
May 28, 2020 12.75 12.75 11.69 11.76 128,079 -0.75(-6.02%)
May 27, 2020 12.00 12.53 11.68 12.52 233,314 +1.15(+10.11%)
May 26, 2020 11.01 11.38 10.90 11.37 125,032 +0.89(+8.54%)
May 22, 2020 10.91 10.91 10.26 10.47 93,957 -0.31(-2.88%)
May 21, 2020 10.62 11.00 10.62 10.79 185,274 +0.18(+1.69%)
May 20, 2020 9.852 10.63 9.841 10.61 170,448 +1.01(+10.50%)
May 19, 2020 9.843 10.01 9.570 9.598 140,706 -0.41(-4.14%)
May 18, 2020 9.334 10.07 9.334 10.01 127,746 +1.08(+12.13%)
May 15, 2020 8.911 8.995 8.699 8.929 77,395 +0.14(+1.61%)
May 14, 2020 8.506 9.060 8.185 8.788 102,676 +0.05(+0.54%)
May 13, 2020 9.400 9.400 8.440 8.741 112,743 -0.67(-7.11%)
May 12, 2020 9.758 9.871 9.410 9.410 88,646 -0.32(-3.29%)
May 11, 2020 10.65 10.67 9.721 9.730 187,291 -1.22(-11.10%)
May 08, 2020 10.50 10.96 10.50 10.95 94,700 +0.86(+8.50%)
May 07, 2020 9.843 10.43 9.787 10.09 131,072 +0.37(+3.78%)
May 06, 2020 9.768 9.975 9.476 9.721 135,837 -0.37(-3.64%)
May 05, 2020 10.44 10.75 10.08 10.09 90,485 -0.14(-1.38%)
May 04, 2020 10.34 10.55 10.17 10.23 109,687 -0.27(-2.60%)
May 01, 2020 10.45 11.19 9.966 10.50 166,044 -1.10(-9.50%)
Apr 30, 2020 11.89 12.14 11.58 11.60 115,654 -0.71(-5.74%)
Apr 29, 2020 11.52 12.41 11.49 12.31 154,033 +1.13(+10.11%)
Apr 28, 2020 11.55 11.66 11.10 11.18 114,802 +0.07(+0.59%)
Apr 27, 2020 10.30 11.25 10.28 11.11 93,051 +0.92(+9.06%)
Apr 24, 2020 10.00 10.34 9.881 10.19 45,120 +0.19(+1.88%)
Apr 23, 2020 10.03 10.38 9.966 10.00 115,169 -0.09(-0.93%)
Apr 22, 2020 10.32 10.32 9.956 10.10 128,744 +0.21(+2.10%)
Apr 21, 2020 9.268 10.00 9.259 9.890 99,175 +0.23(+2.34%)
Apr 20, 2020 9.278 9.711 9.240 9.664 174,036 +0.32(+3.43%)
Apr 17, 2020 8.732 9.405 8.722 9.344 96,717 +0.90(+10.71%)
Apr 16, 2020 8.929 8.929 8.176 8.440 140,158 -0.62(-6.86%)
Apr 15, 2020 9.476 9.476 9.042 9.061 101,200 -0.85(-8.56%)
Apr 14, 2020 10.30 10.54 9.560 9.909 132,660 -0.33(-3.22%)
Apr 13, 2020 10.83 10.94 10.13 10.24 72,865 -0.72(-6.53%)
Apr 09, 2020 9.890 10.98 9.890 10.95 131,433 +1.15(+11.72%)
Apr 08, 2020 9.259 9.838 9.080 9.805 175,383 +0.78(+8.66%)
Apr 07, 2020 9.033 9.400 8.854 9.024 203,752 +0.35(+4.02%)
Apr 06, 2020 8.543 9.080 8.383 8.675 244,950 +0.42(+5.14%)
Apr 03, 2020 8.873 9.071 8.119 8.251 163,602 -0.83(-9.13%)
Apr 02, 2020 9.184 9.363 8.849 9.080 105,910 -0.19(-2.03%)
Apr 01, 2020 9.363 9.598 9.268 9.268 140,792 -0.50(-5.11%)
Mar 31, 2020 9.777 9.777 9.353 9.768 194,694 -0.16(-1.61%)
Mar 30, 2020 10.41 10.41 9.575 9.928 163,142 -0.48(-4.62%)
Mar 27, 2020 9.626 10.68 9.513 10.41 232,185 +0.27(+2.70%)
Mar 26, 2020 9.193 10.21 9.184 10.13 181,713 +1.02(+11.16%)
Mar 25, 2020 9.099 9.400 8.713 9.118 86,906 -0.04(-0.41%)
Mar 24, 2020 8.750 9.155 8.619 9.155 167,719 +0.71(+8.36%)
Mar 23, 2020 8.458 8.515 7.658 8.449 146,227 -0.04(-0.44%)
Mar 20, 2020 8.562 8.965 8.318 8.487 164,573 -0.06(-0.66%)
Mar 19, 2020 7.980 8.571 7.919 8.543 314,812 +0.52(+6.43%)
Mar 18, 2020 9.238 9.294 7.933 8.027 136,344 -1.61(-16.75%)
Mar 17, 2020 9.529 9.726 9.111 9.641 264,790 +0.11(+1.18%)
Mar 16, 2020 10.28 10.57 9.256 9.529 148,857 -1.22(-11.35%)
Mar 13, 2020 11.19 11.53 10.30 10.75 430,340 +0.03(+0.26%)
Mar 12, 2020 11.37 11.55 10.67 10.72 145,842 -1.12(-9.44%)
Mar 11, 2020 12.13 12.36 11.73 11.84 120,280 -0.65(-5.19%)
Mar 10, 2020 12.91 13.02 12.27 12.49 215,939 -0.07(-0.52%)
Mar 09, 2020 13.43 13.66 12.53 12.55 95,900 -1.88(-13.01%)
Mar 06, 2020 15.02 15.05 14.41 14.43 158,714 -0.79(-5.18%)
Mar 05, 2020 15.72 15.89 15.04 15.22 95,044 -0.88(-5.48%)
Mar 04, 2020 16.23 16.23 15.80 16.10 77,279 +0.00(+0.00%)
Mar 03, 2020 16.62 16.62 15.98 16.10 62,607 -0.60(-3.60%)
Mar 02, 2020 16.34 16.74 16.11 16.70 63,715 +0.27(+1.66%)
Feb 28, 2020 16.30 16.50 15.95 16.43 137,943 -0.30(-1.80%)
Feb 27, 2020 17.01 17.47 16.73 16.73 93,150 -0.64(-3.68%)
Feb 26, 2020 17.69 17.75 17.29 17.37 57,251 -0.21(-1.18%)
Feb 25, 2020 17.96 17.96 17.45 17.57 73,467 -0.41(-2.30%)
Feb 24, 2020 17.81 18.01 17.76 17.99 62,249 -0.28(-1.54%)
Feb 21, 2020 18.41 18.41 18.16 18.27 48,679 -0.11(-0.61%)
Feb 20, 2020 18.08 18.43 18.06 18.38 41,164 +0.18(+0.98%)
Feb 19, 2020 18.28 18.34 18.19 18.20 24,664 -0.01(-0.05%)
Feb 18, 2020 18.43 18.62 18.18 18.21 57,757 -0.29(-1.57%)
Feb 14, 2020 18.55 18.64 18.43 18.50 31,423 -0.08(-0.40%)
Feb 13, 2020 18.47 18.62 18.41 18.58 28,651 +0.06(+0.30%)
Feb 12, 2020 18.71 18.71 18.48 18.52 27,849 -0.03(-0.15%)
Feb 11, 2020 18.54 18.67 18.51 18.55 48,853 +0.13(+0.71%)
Feb 10, 2020 18.42 18.57 18.36 18.42 30,526 -0.09(-0.51%)
Feb 07, 2020 18.68 18.71 18.47 18.51 68,279 -0.26(-1.40%)
Feb 06, 2020 19.05 19.09 18.77 18.78 122,273 -0.13(-0.70%)
Feb 05, 2020 18.64 18.97 18.64 18.91 99,387 +0.46(+2.49%)
Feb 04, 2020 18.45 18.59 18.44 18.45 129,811 +0.22(+1.18%)
Feb 03, 2020 18.21 18.37 18.18 18.23 91,424 +0.11(+0.62%)
Jan 31, 2020 18.60 18.63 18.06 18.12 113,763 -0.51(-2.72%)
Jan 30, 2020 18.35 18.67 18.35 18.63 85,293 +0.11(+0.61%)
Jan 29, 2020 18.91 19.10 18.50 18.51 207,647 -0.47(-2.47%)
Jan 28, 2020 19.18 19.19 18.82 18.98 190,764 -0.08(-0.44%)
Jan 27, 2020 18.77 19.29 18.73 19.07 207,485 +0.06(+0.30%)
Jan 24, 2020 19.38 19.38 18.66 19.01 211,761 -0.30(-1.56%)
Jan 23, 2020 19.12 19.46 19.07 19.31 145,999 +0.06(+0.29%)
Jan 22, 2020 19.19 19.30 19.04 19.25 163,196 +0.10(+0.54%)
Jan 21, 2020 19.18 19.33 19.08 19.15 194,287 -0.14(-0.73%)
Jan 17, 2020 19.24 19.34 19.13 19.29 409,994 +0.16(+0.83%)
Jan 16, 2020 19.03 19.25 18.96 19.13 81,655 +0.23(+1.19%)
Jan 15, 2020 18.87 18.95 18.81 18.91 344,839 -0.07(-0.35%)
Jan 14, 2020 18.79 19.07 18.69 18.97 189,705 +0.16(+0.85%)
Jan 13, 2020 18.70 18.81 18.59 18.81 96,371 +0.14(+0.75%)
Jan 10, 2020 18.70 18.74 18.57 18.67 238,178 -0.06(-0.30%)
Jan 09, 2020 18.48 18.74 18.42 18.73 117,585 +0.37(+1.99%)
Jan 08, 2020 18.07 18.51 18.07 18.36 173,612 +0.29(+1.61%)
Jan 07, 2020 18.17 18.17 17.95 18.07 48,668 -0.19(-1.03%)
Jan 06, 2020 18.11 18.35 18.08 18.26 52,534 -0.03(-0.15%)
Jan 03, 2020 18.11 18.35 17.93 18.29 257,990 -0.04(-0.20%)
Jan 02, 2020 18.46 18.46 18.12 18.33 154,399 -0.05(-0.26%)
Dec 31, 2019 18.21 18.45 18.21 18.37 61,355 +0.19(+1.03%)
Dec 30, 2019 18.17 18.32 18.07 18.18 60,977 +0.07(+0.36%)
Dec 27, 2019 18.23 18.23 18.02 18.12 56,562 -0.07(-0.36%)
Dec 26, 2019 18.23 18.25 18.13 18.18 25,331 -0.04(-0.21%)
Dec 24, 2019 18.18 18.27 18.11 18.22 25,032 +0.04(+0.21%)
Dec 23, 2019 18.22 18.33 18.14 18.18 61,963 +0.00(+0.00%)
Dec 20, 2019 18.46 18.46 18.13 18.18 271,512 -0.14(-0.77%)
Dec 19, 2019 18.30 18.59 18.19 18.32 111,813 +0.42(+2.36%)
Dec 18, 2019 17.97 18.04 17.87 17.90 70,281 -0.07(-0.37%)
Dec 17, 2019 17.76 18.00 17.73 17.97 59,143 +0.19(+1.05%)
Dec 16, 2019 17.81 18.12 17.74 17.78 75,378 +0.01(+0.05%)
Dec 13, 2019 17.68 17.81 17.57 17.77 49,928 +0.04(+0.21%)
Dec 12, 2019 17.28 17.78 17.28 17.73 87,216 +0.48(+2.77%)
Dec 11, 2019 17.15 17.28 17.11 17.26 64,811 +0.18(+1.04%)
Dec 10, 2019 17.09 17.20 17.03 17.08 112,147 -0.03(-0.16%)
Dec 09, 2019 17.26 17.34 17.02 17.11 87,212 -0.22(-1.30%)
Dec 06, 2019 17.06 17.38 17.06 17.33 107,751 +0.43(+2.55%)
Dec 05, 2019 16.92 16.98 16.85 16.90 94,307 +0.01(+0.06%)
Dec 04, 2019 16.95 17.07 16.89 16.89 59,324 +0.06(+0.33%)
Dec 03, 2019 16.86 16.90 16.54 16.83 66,972 -0.24(-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.