Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Badger Meter (NY: BMI )

196.38 -1.33 (-0.67%)
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 (%)
Mar 29, 2019 53.65 53.67 53.21 53.33 153,579 +0.16(+0.31%)
Mar 28, 2019 53.32 53.65 51.77 53.17 153,203 +0.06(+0.11%)
Mar 27, 2019 53.24 53.55 51.39 53.11 187,096 -0.16(-0.31%)
Mar 26, 2019 53.18 53.60 52.94 53.27 187,001 +0.39(+0.74%)
Mar 25, 2019 52.49 53.26 51.52 52.88 128,376 +0.30(+0.57%)
Mar 22, 2019 54.92 54.97 52.49 52.58 428,187 -2.66(-4.82%)
Mar 21, 2019 54.76 56.01 54.66 55.25 132,377 +0.31(+0.56%)
Mar 20, 2019 54.90 55.92 54.43 54.94 124,678 +0.14(+0.26%)
Mar 19, 2019 54.79 55.05 54.34 54.80 109,822 +0.03(+0.05%)
Mar 18, 2019 54.50 54.83 53.70 54.77 118,664 +0.48(+0.88%)
Mar 15, 2019 54.36 55.03 53.92 54.29 305,699 +0.08(+0.14%)
Mar 14, 2019 54.58 54.59 53.61 54.21 105,494 -0.33(-0.60%)
Mar 13, 2019 55.25 55.41 54.44 54.54 181,717 -0.54(-0.97%)
Mar 12, 2019 55.63 55.63 54.55 55.07 128,637 -0.53(-0.95%)
Mar 11, 2019 55.00 56.06 54.72 55.60 98,860 +0.77(+1.40%)
Mar 08, 2019 54.13 55.53 54.06 54.83 163,074 +0.16(+0.30%)
Mar 07, 2019 54.74 55.10 54.00 54.67 116,315 -0.06(-0.11%)
Mar 06, 2019 55.71 55.71 54.22 54.73 161,996 -1.20(-2.14%)
Mar 05, 2019 56.84 56.84 55.79 55.93 81,416 -0.79(-1.39%)
Mar 04, 2019 57.61 57.61 56.60 56.71 131,215 -0.65(-1.14%)
Mar 01, 2019 56.91 57.48 56.45 57.36 103,916 +0.97(+1.72%)
Feb 28, 2019 57.30 57.38 56.29 56.40 98,768 -0.95(-1.65%)
Feb 27, 2019 57.17 57.48 56.72 57.34 78,827 +0.05(+0.08%)
Feb 26, 2019 58.00 58.39 57.22 57.30 57,870 -0.64(-1.11%)
Feb 25, 2019 58.20 58.68 57.88 57.94 87,267 +0.01(+0.02%)
Feb 22, 2019 58.58 58.86 57.63 57.93 77,087 -0.44(-0.75%)
Feb 21, 2019 58.09 58.42 57.34 58.37 75,821 +0.26(+0.44%)
Feb 20, 2019 57.38 58.33 56.93 58.11 114,562 +0.73(+1.27%)
Feb 19, 2019 57.31 58.43 57.27 57.38 130,731 -0.13(-0.23%)
Feb 15, 2019 56.62 57.57 56.62 57.52 96,332 +1.10(+1.95%)
Feb 14, 2019 56.08 56.87 56.08 56.42 157,224 +0.21(+0.37%)
Feb 13, 2019 56.40 56.65 56.03 56.21 69,243 -0.14(-0.25%)
Feb 12, 2019 56.94 56.94 56.13 56.35 75,186 -0.27(-0.47%)
Feb 11, 2019 57.08 57.34 56.03 56.62 140,654 -0.16(-0.29%)
Feb 08, 2019 56.63 57.12 56.41 56.78 141,518 +0.19(+0.34%)
Feb 07, 2019 55.19 56.82 55.19 56.59 180,230 +0.83(+1.49%)
Feb 06, 2019 54.56 56.06 53.89 55.76 97,531 +1.48(+2.73%)
Feb 05, 2019 52.61 54.87 51.48 54.28 190,820 +2.72(+5.27%)
Feb 04, 2019 50.83 51.64 50.29 51.56 125,907 +0.89(+1.75%)
Feb 01, 2019 50.72 51.02 50.04 50.67 86,710 +0.20(+0.40%)
Jan 31, 2019 50.03 50.75 49.86 50.47 147,287 +0.47(+0.94%)
Jan 30, 2019 49.65 50.26 49.19 50.00 92,972 +0.41(+0.83%)
Jan 29, 2019 49.92 50.10 49.46 49.59 68,166 -0.04(-0.08%)
Jan 28, 2019 50.10 50.40 49.15 49.63 99,076 -1.21(-2.39%)
Jan 25, 2019 50.65 51.07 50.15 50.84 62,548 +0.37(+0.74%)
Jan 24, 2019 49.53 50.58 49.46 50.47 94,898 +0.95(+1.91%)
Jan 23, 2019 49.60 50.34 48.85 49.52 69,211 +0.12(+0.25%)
Jan 22, 2019 49.85 50.43 49.04 49.40 91,611 -0.74(-1.47%)
Jan 18, 2019 50.14 50.59 49.66 50.14 119,344 +0.27(+0.54%)
Jan 17, 2019 49.25 50.03 49.25 49.87 161,557 +0.35(+0.71%)
Jan 16, 2019 49.14 49.89 49.14 49.51 88,336 +0.16(+0.33%)
Jan 15, 2019 48.75 49.40 48.75 49.35 83,389 +0.78(+1.61%)
Jan 14, 2019 48.80 49.11 48.36 48.57 73,464 -0.53(-1.07%)
Jan 11, 2019 48.76 49.26 48.17 49.09 74,053 -0.05(-0.10%)
Jan 10, 2019 47.98 49.25 47.98 49.14 88,491 +0.85(+1.76%)
Jan 09, 2019 48.74 49.14 48.12 48.29 78,298 -0.17(-0.36%)
Jan 08, 2019 47.76 48.53 47.34 48.46 130,508 +1.12(+2.36%)
Jan 07, 2019 48.51 48.51 46.85 47.34 148,008 +0.45(+0.96%)
Jan 04, 2019 46.49 47.33 46.14 46.89 114,427 +1.12(+2.44%)
Jan 03, 2019 46.37 46.66 45.50 45.78 115,384 -0.95(-2.03%)
Jan 02, 2019 46.27 47.13 46.03 46.72 151,325 -0.33(-0.69%)
Dec 31, 2018 46.35 47.19 45.98 47.05 118,507 +1.09(+2.37%)
Dec 28, 2018 46.48 47.61 45.48 45.96 217,245 -0.59(-1.27%)
Dec 27, 2018 45.60 46.62 45.04 46.55 166,660 +0.20(+0.43%)
Dec 26, 2018 45.35 46.39 44.64 46.35 316,246 +1.42(+3.17%)
Dec 24, 2018 46.13 46.13 44.83 44.93 89,429 -1.25(-2.71%)
Dec 21, 2018 47.52 47.74 45.78 46.18 417,651 -1.27(-2.68%)
Dec 20, 2018 48.06 48.40 46.97 47.45 191,586 -0.73(-1.51%)
Dec 19, 2018 49.54 49.95 47.84 48.18 175,447 -0.96(-1.95%)
Dec 18, 2018 49.78 50.04 48.68 49.13 160,767 -0.15(-0.31%)
Dec 17, 2018 51.88 51.96 48.90 49.28 193,933 -2.81(-5.40%)
Dec 14, 2018 52.02 53.10 51.81 52.10 161,600 -0.06(-0.11%)
Dec 13, 2018 52.92 52.92 51.66 52.15 126,391 -0.33(-0.64%)
Dec 12, 2018 52.21 53.85 52.09 52.49 181,490 +0.98(+1.91%)
Dec 11, 2018 52.10 52.95 51.40 51.50 95,340 +0.20(+0.39%)
Dec 10, 2018 51.31 51.78 50.92 51.30 117,672 -0.09(-0.17%)
Dec 07, 2018 52.65 53.32 51.19 51.39 125,724 -1.28(-2.43%)
Dec 06, 2018 52.33 52.79 50.88 52.67 159,621 -0.33(-0.63%)
Dec 04, 2018 54.29 54.61 52.68 53.00 162,542 -1.46(-2.69%)
Dec 03, 2018 54.17 54.50 53.40 54.47 148,403 +1.41(+2.65%)
Nov 30, 2018 52.76 53.11 52.14 53.06 180,323 +0.39(+0.74%)
Nov 29, 2018 52.46 53.22 52.27 52.67 216,291 +0.15(+0.29%)
Nov 28, 2018 51.33 52.78 51.25 52.52 146,592 +1.43(+2.80%)
Nov 27, 2018 50.54 51.69 50.43 51.09 115,454 +0.10(+0.19%)
Nov 26, 2018 50.77 51.69 50.54 50.99 162,918 +0.66(+1.31%)
Nov 23, 2018 49.39 50.56 49.39 50.33 29,891 +0.65(+1.31%)
Nov 21, 2018 49.68 49.68 49.68 0 +0.30(+0.60%)
Nov 20, 2018 49.44 50.35 49.26 49.39 89,014 -0.66(-1.31%)
Nov 19, 2018 50.92 51.20 49.31 50.05 97,780 -0.92(-1.80%)
Nov 16, 2018 49.63 51.04 49.49 50.96 170,852 +0.83(+1.65%)
Nov 15, 2018 48.64 50.16 48.64 50.13 90,477 +1.14(+2.34%)
Nov 14, 2018 49.63 49.78 48.45 48.99 72,605 -0.18(-0.37%)
Nov 13, 2018 49.13 49.89 48.92 49.17 109,430 +0.06(+0.12%)
Nov 12, 2018 49.21 49.56 48.63 49.11 90,707 -0.23(-0.46%)
Nov 09, 2018 49.88 49.99 48.77 49.34 87,576 -0.78(-1.56%)
Nov 08, 2018 50.84 51.11 49.92 50.12 117,307 -0.77(-1.52%)
Nov 07, 2018 50.05 50.92 49.50 50.90 111,254 +1.20(+2.42%)
Nov 06, 2018 48.23 49.81 48.14 49.69 105,304 +1.91(+3.99%)
Nov 05, 2018 48.16 48.25 47.48 47.79 102,015 -0.35(-0.73%)
Nov 02, 2018 48.27 48.48 47.85 48.14 110,020 +0.15(+0.32%)
Nov 01, 2018 47.05 48.38 47.05 47.99 106,228 +1.16(+2.48%)
Oct 31, 2018 46.95 47.33 46.49 46.82 227,326 +0.33(+0.72%)
Oct 30, 2018 45.71 46.80 45.60 46.49 102,117 +0.72(+1.58%)
Oct 29, 2018 46.72 47.41 45.30 45.77 112,125 -0.24(-0.52%)
Oct 26, 2018 45.35 46.55 45.25 46.00 145,680 +0.03(+0.06%)
Oct 25, 2018 45.85 46.30 45.63 45.98 93,304 +0.40(+0.88%)
Oct 24, 2018 46.75 46.75 45.56 45.58 93,785 -1.10(-2.35%)
Oct 23, 2018 45.84 47.08 45.24 46.67 123,216 +0.27(+0.58%)
Oct 22, 2018 46.30 46.77 45.85 46.40 141,970 +0.45(+0.98%)
Oct 19, 2018 46.88 47.46 45.86 45.96 210,077 -0.86(-1.83%)
Oct 18, 2018 47.50 47.52 46.62 46.81 192,867 -0.69(-1.45%)
Oct 17, 2018 47.18 47.99 46.42 47.50 215,888 -0.40(-0.84%)
Oct 16, 2018 46.29 48.09 46.29 47.90 124,935 +1.91(+4.15%)
Oct 15, 2018 45.15 46.40 44.97 45.99 95,293 +0.69(+1.52%)
Oct 12, 2018 46.68 46.68 44.89 45.31 102,154 -0.47(-1.02%)
Oct 11, 2018 46.08 46.60 45.71 45.78 198,688 -0.56(-1.21%)
Oct 10, 2018 48.53 48.91 46.29 46.34 165,111 -2.32(-4.76%)
Oct 09, 2018 49.11 49.29 48.53 48.65 106,679 -0.49(-0.99%)
Oct 08, 2018 48.16 49.29 48.10 49.14 98,050 +1.21(+2.53%)
Oct 05, 2018 48.24 48.32 47.17 47.93 50,343 -0.25(-0.51%)
Oct 04, 2018 48.70 48.83 47.56 48.18 99,200 -0.92(-1.86%)
Oct 03, 2018 49.58 49.99 49.02 49.09 87,148 -1.15(-2.30%)
Oct 02, 2018 49.96 50.26 49.54 50.25 82,167 +0.31(+0.63%)
Oct 01, 2018 50.58 50.59 49.77 49.93 148,821 -0.55(-1.10%)
Sep 28, 2018 50.53 51.01 50.10 50.49 121,243 -0.14(-0.28%)
Sep 27, 2018 50.68 51.15 50.63 50.63 67,735 +0.19(+0.38%)
Sep 26, 2018 50.87 50.87 50.37 50.44 115,833 -0.33(-0.66%)
Sep 25, 2018 50.39 51.27 50.39 50.77 74,966 -0.76(-1.48%)
Sep 24, 2018 51.58 51.58 51.01 51.53 61,223 -0.19(-0.37%)
Sep 21, 2018 51.92 52.49 51.44 51.73 274,789 -0.10(-0.18%)
Sep 20, 2018 51.44 51.96 51.34 51.82 127,650 +0.52(+1.02%)
Sep 19, 2018 51.58 51.82 51.25 51.30 134,308 -0.24(-0.46%)
Sep 18, 2018 51.58 51.77 51.44 51.53 126,882 -0.10(-0.18%)
Sep 17, 2018 51.77 52.01 51.49 51.63 107,584 -0.33(-0.64%)
Sep 14, 2018 51.96 52.49 51.77 51.96 254,337 +0.00(+0.00%)
Sep 13, 2018 51.82 52.37 51.56 51.96 171,958 +0.29(+0.55%)
Sep 12, 2018 52.25 52.96 50.77 51.68 504,670 -0.67(-1.28%)
Sep 11, 2018 53.39 53.54 52.30 52.34 104,337 -1.24(-2.31%)
Sep 10, 2018 52.87 53.63 52.77 53.58 97,366 +0.81(+1.54%)
Sep 07, 2018 52.87 53.44 52.61 52.77 84,115 -0.29(-0.54%)
Sep 06, 2018 53.20 53.77 52.96 53.06 66,467 +0.00(+0.00%)
Sep 05, 2018 52.63 53.39 52.20 53.06 87,032 +0.33(+0.63%)
Sep 04, 2018 52.39 52.87 51.87 52.73 86,982 +0.33(+0.64%)
Aug 31, 2018 52.39 52.39 52.39 0 +0.67(+1.29%)
Aug 30, 2018 51.63 52.30 51.16 51.73 48,389 +0.24(+0.46%)
Aug 29, 2018 52.63 52.63 51.01 51.49 123,819 -0.95(-1.81%)
Aug 28, 2018 52.25 52.58 51.99 52.44 114,827 +0.33(+0.64%)
Aug 27, 2018 52.25 52.68 52.01 52.10 81,916 +0.10(+0.18%)
Aug 24, 2018 51.77 52.01 51.53 52.01 41,227 +0.43(+0.83%)
Aug 23, 2018 52.53 52.72 51.49 51.58 54,446 -0.86(-1.63%)
Aug 22, 2018 52.34 52.53 51.96 52.44 74,446 +0.19(+0.36%)
Aug 21, 2018 51.49 52.53 51.06 52.25 128,789 +0.86(+1.67%)
Aug 20, 2018 50.11 51.63 50.11 51.39 134,300 +1.38(+2.76%)
Aug 17, 2018 49.49 50.11 49.35 50.01 128,731 +0.52(+1.06%)
Aug 16, 2018 49.59 49.78 49.35 49.49 73,616 +0.24(+0.48%)
Aug 15, 2018 49.78 49.82 49.11 49.25 95,335 -0.71(-1.43%)
Aug 14, 2018 50.06 50.35 49.80 49.97 138,774 -0.10(-0.19%)
Aug 13, 2018 50.01 50.39 49.44 50.06 68,329 +0.38(+0.77%)
Aug 10, 2018 49.39 50.20 49.16 49.68 74,252 +0.19(+0.38%)
Aug 09, 2018 49.73 50.08 49.16 49.49 91,963 -0.33(-0.67%)
Aug 08, 2018 50.25 50.39 48.92 49.82 230,265 -0.43(-0.85%)
Aug 07, 2018 50.16 50.44 49.87 50.25 70,861 +0.43(+0.86%)
Aug 06, 2018 49.30 49.87 49.20 49.82 102,784 +0.81(+1.65%)
Aug 03, 2018 49.68 49.73 48.25 49.01 124,945 -0.62(-1.25%)
Aug 02, 2018 48.78 50.39 48.78 49.63 124,775 +0.62(+1.26%)
Aug 01, 2018 49.59 49.63 48.35 49.01 139,872 -0.57(-1.15%)
Jul 31, 2018 48.02 49.68 48.02 49.59 263,688 +1.71(+3.58%)
Jul 30, 2018 48.21 48.54 47.85 47.87 79,791 -0.43(-0.89%)
Jul 27, 2018 49.63 49.80 48.21 48.30 116,426 -1.47(-2.96%)
Jul 26, 2018 49.54 50.16 49.54 49.78 139,073 +0.38(+0.77%)
Jul 25, 2018 49.11 49.54 48.21 49.39 197,531 +0.05(+0.10%)
Jul 24, 2018 50.44 50.68 49.30 49.35 137,344 -0.62(-1.24%)
Jul 23, 2018 50.30 50.68 49.92 49.97 179,116 +0.00(+0.00%)
Jul 20, 2018 48.49 50.20 48.25 49.97 307,659 +1.47(+3.04%)
Jul 19, 2018 45.64 50.06 45.64 48.49 521,812 +3.85(+8.63%)
Jul 18, 2018 43.55 44.74 43.55 44.64 118,319 +1.14(+2.62%)
Jul 17, 2018 43.02 43.55 43.02 43.50 83,897 +0.33(+0.77%)
Jul 16, 2018 43.74 44.07 43.07 43.17 88,845 -0.62(-1.41%)
Jul 13, 2018 43.55 44.12 43.55 43.78 67,389 +0.05(+0.11%)
Jul 12, 2018 43.64 44.07 43.45 43.74 71,041 +0.19(+0.44%)
Jul 11, 2018 44.12 44.21 43.50 43.55 79,781 -0.67(-1.51%)
Jul 10, 2018 44.02 44.45 43.69 44.21 72,552 -0.14(-0.32%)
Jul 09, 2018 44.31 44.55 43.69 44.36 104,871 +0.43(+0.97%)
Jul 06, 2018 44.21 44.21 43.74 43.93 113,708 -0.29(-0.65%)
Jul 05, 2018 43.69 44.26 43.31 44.21 73,552 +0.81(+1.86%)
Jul 03, 2018 43.40 43.40 43.40 0 +0.19(+0.44%)
Jul 02, 2018 42.26 43.26 41.93 43.21 110,092 +0.71(+1.68%)
Jun 29, 2018 42.22 42.69 42.03 42.50 99,130 +0.48(+1.13%)
Jun 28, 2018 42.31 42.50 41.93 42.03 85,735 -0.24(-0.56%)
Jun 27, 2018 42.50 42.98 42.19 42.26 82,547 -0.24(-0.56%)
Jun 26, 2018 42.64 43.00 42.31 42.50 97,270 -0.10(-0.22%)
Jun 25, 2018 43.59 43.59 42.41 42.60 70,158 -1.05(-2.40%)
Jun 22, 2018 44.02 44.02 43.40 43.64 239,033 +0.10(+0.22%)
Jun 21, 2018 44.21 44.21 43.45 43.55 99,648 -0.71(-1.61%)
Jun 20, 2018 44.40 44.55 44.07 44.26 115,652 -0.19(-0.43%)
Jun 19, 2018 44.64 44.83 44.12 44.45 173,697 -0.43(-0.95%)
Jun 18, 2018 44.26 44.93 43.83 44.88 111,806 +0.62(+1.40%)
Jun 15, 2018 44.36 42.88 44.26 268,375 +1.38(+3.21%)
Jun 14, 2018 42.36 43.36 42.36 42.88 134,989 +0.52(+1.23%)
Jun 13, 2018 41.93 42.64 41.93 42.36 114,007 +0.38(+0.91%)
Jun 12, 2018 42.31 42.47 41.69 41.98 86,527 -0.29(-0.67%)
Jun 11, 2018 42.12 42.55 42.05 42.26 83,818 +0.24(+0.57%)
Jun 08, 2018 42.12 42.50 41.98 42.03 68,818 -0.10(-0.23%)
Jun 07, 2018 43.17 43.26 41.98 42.12 83,402 -1.19(-2.74%)
Jun 06, 2018 43.40 43.31 166,088 +1.09(+2.59%)
Jun 05, 2018 41.79 42.31 41.65 42.22 83,522 +0.48(+1.14%)
Jun 04, 2018 41.79 41.93 41.46 41.74 106,158 +0.05(+0.11%)
Jun 01, 2018 41.84 41.98 41.53 41.69 107,625 +0.09(+0.23%)
May 31, 2018 41.93 42.05 41.55 41.60 73,077 -0.38(-0.91%)
May 30, 2018 41.46 42.12 41.31 41.98 89,030 +0.79(+1.92%)
May 29, 2018 41.00 41.28 40.62 41.19 101,136 +0.00(+0.00%)
May 25, 2018 41.19 41.19 41.19 0 -0.38(-0.91%)
May 24, 2018 41.62 41.81 41.14 41.57 155,637 -0.05(-0.11%)
May 23, 2018 41.33 41.83 41.24 41.62 87,525 +0.28(+0.69%)
May 22, 2018 41.66 41.71 41.09 41.33 131,428 -0.14(-0.34%)
May 21, 2018 40.86 41.47 40.86 41.47 74,564 +0.90(+2.22%)
May 18, 2018 40.38 40.86 40.15 40.57 138,173 +0.19(+0.47%)
May 17, 2018 40.57 41.09 40.24 40.38 197,546 -0.14(-0.35%)
May 16, 2018 40.53 40.90 40.34 40.53 166,621 +0.09(+0.23%)
May 15, 2018 40.90 41.09 40.34 40.43 157,457 -0.62(-1.50%)
May 14, 2018 42.23 42.39 41.05 41.05 112,338 -1.28(-3.02%)
May 11, 2018 41.90 42.47 41.81 42.33 102,358 +0.62(+1.48%)
May 10, 2018 41.00 41.90 40.95 41.71 163,762 +0.81(+1.97%)
May 09, 2018 40.86 41.14 40.81 40.90 100,539 +0.28(+0.70%)
May 08, 2018 40.43 40.72 40.34 40.62 144,943 +0.05(+0.12%)
May 07, 2018 40.57 40.67 40.43 40.57 111,017 +0.28(+0.71%)
May 04, 2018 40.19 40.50 40.05 40.29 125,146 +0.05(+0.12%)
May 03, 2018 40.48 40.72 39.81 40.24 110,593 -0.28(-0.70%)
May 02, 2018 40.05 40.86 40.05 40.53 116,513 +0.47(+1.18%)
May 01, 2018 40.10 40.24 39.53 40.05 182,691 -0.19(-0.47%)
Apr 30, 2018 41.05 41.05 39.81 40.24 190,596 -0.43(-1.05%)
Apr 27, 2018 40.57 40.72 40.10 40.67 167,983 +0.28(+0.70%)
Apr 26, 2018 40.15 40.62 39.63 40.38 338,063 +0.38(+0.95%)
Apr 25, 2018 39.34 40.24 39.01 40.00 255,904 +0.66(+1.69%)
Apr 24, 2018 41.09 41.38 38.87 39.34 292,521 -1.66(-4.05%)
Apr 23, 2018 40.81 41.12 40.67 41.00 246,968 +0.19(+0.46%)
Apr 20, 2018 39.77 41.00 39.77 40.81 306,643 +0.90(+2.26%)
Apr 19, 2018 39.15 40.38 39.13 39.91 348,525 +0.19(+0.48%)
Apr 18, 2018 40.15 41.71 39.34 39.72 686,093 -3.98(-9.11%)
Apr 17, 2018 43.32 43.94 43.32 43.70 251,915 +0.43(+0.99%)
Apr 16, 2018 43.70 43.89 43.27 43.27 176,120 -0.09(-0.22%)
Apr 13, 2018 43.75 43.75 43.21 43.37 83,621 -0.19(-0.44%)
Apr 12, 2018 43.89 44.27 43.51 43.56 51,371 -0.19(-0.43%)
Apr 11, 2018 43.51 43.84 43.42 43.75 96,085 -0.09(-0.22%)
Apr 10, 2018 43.70 44.03 43.56 43.84 98,441 +0.66(+1.54%)
Apr 09, 2018 43.42 43.94 43.18 43.18 64,602 +0.05(+0.11%)
Apr 06, 2018 43.99 44.46 42.94 43.13 117,474 -1.19(-2.67%)
Apr 05, 2018 44.46 44.51 44.13 44.32 86,838 +0.05(+0.11%)
Apr 04, 2018 43.65 44.32 43.42 44.27 155,326 +0.05(+0.11%)
Apr 03, 2018 43.80 44.41 43.65 44.22 135,489 +0.57(+1.30%)
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.