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

Biglari Holdings Inc (NY: BH )

212.00 +2.50 (+1.19%)
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 31, 2020 49.14 53.72 48.23 51.40 20,136 +1.65(+3.32%)
Mar 30, 2020 51.01 54.97 48.56 49.75 28,647 -1.29(-2.53%)
Mar 27, 2020 51.19 56.43 50.11 51.04 7,900 -2.68(-4.99%)
Mar 26, 2020 55.94 58.37 50.12 53.72 11,089 -1.97(-3.54%)
Mar 25, 2020 54.45 60.95 54.01 55.69 15,575 +1.74(+3.23%)
Mar 24, 2020 47.37 57.17 47.37 53.95 21,864 +9.54(+21.48%)
Mar 23, 2020 45.79 48.00 37.85 44.41 54,720 +2.30(+5.46%)
Mar 20, 2020 46.39 50.56 42.06 42.11 34,200 -3.77(-8.22%)
Mar 19, 2020 51.00 57.69 41.70 45.88 36,157 -5.08(-9.97%)
Mar 18, 2020 69.00 71.40 50.00 50.96 34,258 -22.53(-30.66%)
Mar 17, 2020 77.16 82.19 68.75 73.49 34,061 -3.90(-5.04%)
Mar 16, 2020 73.51 79.50 71.00 77.39 29,679 -5.79(-6.96%)
Mar 13, 2020 78.74 83.55 73.58 83.18 28,400 +9.14(+12.34%)
Mar 12, 2020 72.50 80.42 71.64 74.04 23,344 -3.70(-4.76%)
Mar 11, 2020 82.16 84.62 76.40 77.74 20,561 -5.73(-6.86%)
Mar 10, 2020 88.90 90.92 78.11 83.47 12,598 +1.36(+1.66%)
Mar 09, 2020 88.26 89.45 81.76 82.11 13,091 -10.89(-11.71%)
Mar 06, 2020 94.25 101.13 91.13 93.00 17,200 -4.79(-4.90%)
Mar 05, 2020 101.50 101.50 94.26 97.79 16,570 -4.65(-4.54%)
Mar 04, 2020 105.03 106.60 101.69 102.44 15,824 -0.75(-0.73%)
Mar 03, 2020 106.29 109.48 101.55 103.19 11,646 -2.59(-2.45%)
Mar 02, 2020 105.00 106.78 101.58 105.78 10,882 +0.32(+0.30%)
Feb 28, 2020 107.34 110.56 102.39 105.46 32,200 -4.36(-3.97%)
Feb 27, 2020 112.50 119.00 108.58 109.82 10,099 -4.02(-3.53%)
Feb 26, 2020 116.11 121.00 112.52 113.84 10,017 -1.62(-1.40%)
Feb 25, 2020 120.24 123.57 114.52 115.46 11,778 -4.54(-3.78%)
Feb 24, 2020 114.29 124.99 113.63 120.00 20,244 +3.09(+2.64%)
Feb 21, 2020 116.27 117.00 115.22 116.91 6,200 +0.40(+0.34%)
Feb 20, 2020 114.99 117.00 114.75 116.51 8,830 +1.33(+1.15%)
Feb 19, 2020 113.57 115.83 112.29 115.18 5,085 +2.80(+2.49%)
Feb 18, 2020 113.00 114.82 111.51 112.38 4,487 -0.87(-0.77%)
Feb 14, 2020 115.49 115.49 111.42 113.25 5,100 -0.89(-0.78%)
Feb 13, 2020 115.16 115.16 113.54 114.14 758 +0.50(+0.44%)
Feb 12, 2020 116.80 116.80 112.64 113.64 6,162 -0.78(-0.68%)
Feb 11, 2020 112.27 117.74 112.00 114.42 12,953 +0.79(+0.70%)
Feb 10, 2020 113.16 115.98 111.64 113.63 7,833 +0.13(+0.11%)
Feb 07, 2020 116.13 117.40 113.00 113.50 5,600 -3.18(-2.73%)
Feb 06, 2020 116.23 118.08 115.38 116.68 7,241 +0.90(+0.78%)
Feb 05, 2020 113.37 116.47 113.00 115.78 13,482 +2.84(+2.51%)
Feb 04, 2020 110.50 113.82 109.28 112.94 16,527 +4.11(+3.78%)
Feb 03, 2020 109.24 110.16 106.25 108.83 16,436 +0.35(+0.32%)
Jan 31, 2020 111.99 113.42 106.48 108.48 14,600 -3.75(-3.34%)
Jan 30, 2020 111.46 114.49 111.35 112.23 9,424 -0.65(-0.58%)
Jan 29, 2020 113.62 113.96 111.35 112.88 14,920 -0.19(-0.17%)
Jan 28, 2020 111.74 113.90 110.75 113.07 10,494 +1.92(+1.73%)
Jan 27, 2020 113.64 116.14 111.11 111.15 6,705 -4.80(-4.14%)
Jan 24, 2020 115.73 116.49 114.01 115.95 12,500 +0.51(+0.44%)
Jan 23, 2020 111.04 115.95 111.04 115.44 11,653 +4.73(+4.27%)
Jan 22, 2020 111.35 113.90 110.46 110.71 8,591 +0.01(+0.01%)
Jan 21, 2020 112.11 113.70 109.50 110.70 20,106 -1.57(-1.40%)
Jan 17, 2020 113.10 114.54 112.08 112.27 7,300 -0.98(-0.87%)
Jan 16, 2020 114.20 117.09 112.66 113.25 5,952 -0.16(-0.14%)
Jan 15, 2020 113.08 116.46 111.77 113.41 17,563 +0.14(+0.12%)
Jan 14, 2020 112.00 113.71 110.57 113.27 19,247 +0.93(+0.83%)
Jan 13, 2020 112.36 113.88 111.05 112.34 12,135 -0.02(-0.02%)
Jan 10, 2020 113.99 114.99 111.54 112.36 11,800 -1.80(-1.58%)
Jan 09, 2020 115.40 116.40 113.26 114.16 8,677 -0.23(-0.20%)
Jan 08, 2020 114.60 116.42 113.64 114.39 9,489 -0.20(-0.17%)
Jan 07, 2020 116.70 118.00 113.20 114.59 17,207 -2.41(-2.06%)
Jan 06, 2020 113.50 119.87 112.58 117.00 43,844 +2.74(+2.40%)
Jan 03, 2020 113.02 116.48 111.10 114.26 8,300 -0.34(-0.30%)
Jan 02, 2020 115.06 116.38 113.58 114.60 7,471 +0.18(+0.16%)
Dec 31, 2019 116.98 118.40 114.11 114.42 12,400 -2.89(-2.46%)
Dec 30, 2019 115.31 117.92 115.17 117.31 18,145 +1.98(+1.72%)
Dec 27, 2019 117.04 118.90 114.88 115.33 15,300 -1.58(-1.35%)
Dec 26, 2019 114.65 117.50 114.53 116.91 11,176 +2.65(+2.32%)
Dec 24, 2019 114.80 115.23 112.89 114.26 5,400 +0.56(+0.49%)
Dec 23, 2019 114.20 115.24 112.89 113.70 12,632 -0.29(-0.25%)
Dec 20, 2019 115.05 115.92 112.92 113.99 24,500 -0.51(-0.45%)
Dec 19, 2019 113.76 116.00 112.10 114.50 25,891 +1.16(+1.02%)
Dec 18, 2019 116.97 116.97 112.29 113.34 16,282 -0.79(-0.69%)
Dec 17, 2019 111.86 116.24 111.86 114.13 16,603 +2.48(+2.22%)
Dec 16, 2019 111.81 114.55 110.89 111.65 21,524 +1.19(+1.08%)
Dec 13, 2019 111.25 112.98 109.14 110.46 18,900 -1.21(-1.08%)
Dec 12, 2019 109.99 113.95 108.59 111.67 9,829 +1.43(+1.30%)
Dec 11, 2019 110.32 111.76 108.55 110.24 8,786 +0.09(+0.08%)
Dec 10, 2019 110.81 111.97 109.24 110.15 5,625 -0.76(-0.69%)
Dec 09, 2019 111.07 112.15 108.26 110.91 25,522 -0.44(-0.40%)
Dec 06, 2019 110.84 113.00 110.84 111.35 11,600 +1.43(+1.30%)
Dec 05, 2019 108.48 110.77 108.00 109.92 8,325 +1.56(+1.44%)
Dec 04, 2019 109.56 111.41 107.96 108.36 20,214 -0.56(-0.51%)
Dec 03, 2019 108.44 110.17 106.00 108.92 18,136 -0.61(-0.56%)
Dec 02, 2019 112.58 113.95 107.21 109.53 22,059 -3.27(-2.90%)
Nov 29, 2019 112.17 114.00 111.85 112.80 4,100 -0.23(-0.20%)
Nov 27, 2019 113.08 115.81 111.83 113.03 23,000 +0.52(+0.46%)
Nov 26, 2019 110.03 114.46 109.54 112.51 47,039 +2.48(+2.25%)
Nov 25, 2019 107.18 111.01 106.42 110.03 20,799 +2.91(+2.72%)
Nov 22, 2019 106.47 108.90 105.17 107.12 9,700 +0.92(+0.87%)
Nov 21, 2019 107.34 108.98 102.75 106.20 34,296 -0.86(-0.80%)
Nov 20, 2019 105.09 107.88 105.09 107.06 5,622 +1.83(+1.74%)
Nov 19, 2019 107.10 109.00 104.38 105.23 17,166 -2.07(-1.93%)
Nov 18, 2019 108.80 108.80 106.00 107.30 11,621 -1.54(-1.41%)
Nov 15, 2019 109.94 110.10 106.92 108.84 31,800 +0.06(+0.06%)
Nov 14, 2019 109.83 110.88 108.43 108.78 8,995 -1.09(-0.99%)
Nov 13, 2019 109.32 111.71 107.74 109.87 14,794 +0.22(+0.20%)
Nov 12, 2019 107.50 111.95 106.15 109.65 26,432 +2.15(+2.00%)
Nov 11, 2019 106.10 108.89 104.38 107.50 22,554 +0.40(+0.37%)
Nov 08, 2019 105.06 108.89 103.10 107.10 13,000 +2.10(+2.00%)
Nov 07, 2019 100.66 105.00 100.66 105.00 13,096 +4.85(+4.84%)
Nov 06, 2019 98.16 102.11 96.01 100.15 33,501 +2.12(+2.16%)
Nov 05, 2019 93.15 99.85 93.15 98.03 25,621 +5.03(+5.41%)
Nov 04, 2019 88.24 99.00 88.03 93.00 42,327 +6.33(+7.30%)
Nov 01, 2019 84.00 88.02 83.36 86.67 9,800 +3.19(+3.82%)
Oct 31, 2019 84.73 84.95 80.90 83.48 16,813 -1.00(-1.18%)
Oct 30, 2019 83.10 86.11 82.61 84.48 13,687 +1.39(+1.67%)
Oct 29, 2019 84.19 84.97 82.57 83.09 11,980 -1.10(-1.31%)
Oct 28, 2019 82.75 85.80 81.50 84.19 11,542 +1.81(+2.20%)
Oct 25, 2019 82.19 83.49 80.90 82.38 11,000 -0.07(-0.08%)
Oct 24, 2019 83.55 84.40 81.90 82.45 7,197 -1.05(-1.26%)
Oct 23, 2019 82.60 85.74 81.40 83.50 18,767 -0.89(-1.05%)
Oct 22, 2019 85.01 86.16 83.50 84.39 11,543 -0.49(-0.58%)
Oct 21, 2019 81.85 86.15 81.85 84.88 24,081 +3.06(+3.74%)
Oct 18, 2019 83.35 84.65 81.00 81.82 12,600 -1.60(-1.92%)
Oct 17, 2019 82.35 85.63 80.94 83.42 18,046 +1.14(+1.39%)
Oct 16, 2019 84.54 85.88 81.76 82.28 14,012 -2.32(-2.74%)
Oct 15, 2019 86.95 86.95 84.10 84.60 12,634 -0.76(-0.89%)
Oct 14, 2019 88.82 91.10 83.94 85.36 10,906 -3.55(-3.99%)
Oct 11, 2019 88.99 90.50 87.26 88.91 7,200 +1.34(+1.53%)
Oct 10, 2019 89.70 91.91 85.78 87.57 6,277 -1.83(-2.05%)
Oct 09, 2019 94.72 96.26 89.40 89.40 7,095 -4.79(-5.09%)
Oct 08, 2019 99.76 99.76 92.58 94.19 19,955 -5.39(-5.41%)
Oct 07, 2019 102.78 103.51 98.31 99.58 18,404 -3.32(-3.23%)
Oct 04, 2019 104.50 104.70 101.57 102.90 7,300 -0.15(-0.15%)
Oct 03, 2019 103.85 106.70 101.01 103.05 7,837 -0.73(-0.70%)
Oct 02, 2019 105.79 107.93 103.15 103.78 5,292 -3.05(-2.86%)
Oct 01, 2019 109.37 111.36 105.01 106.83 9,770 -2.17(-1.99%)
Sep 30, 2019 108.56 110.20 106.52 109.00 7,514 +0.11(+0.10%)
Sep 27, 2019 107.78 110.50 106.84 108.89 7,900 +0.56(+0.52%)
Sep 26, 2019 108.47 109.00 106.54 108.33 6,658 +0.09(+0.08%)
Sep 25, 2019 107.96 111.47 106.40 108.24 4,779 +0.28(+0.26%)
Sep 24, 2019 109.44 112.20 104.97 107.96 13,790 -2.05(-1.86%)
Sep 23, 2019 110.86 112.40 108.15 110.01 10,791 -2.00(-1.79%)
Sep 20, 2019 111.94 113.00 109.24 112.01 10,200 +0.11(+0.10%)
Sep 19, 2019 111.84 114.91 109.52 111.90 15,402 +0.26(+0.23%)
Sep 18, 2019 111.40 111.95 108.05 111.64 12,738 +1.03(+0.93%)
Sep 17, 2019 109.01 114.50 104.00 110.61 14,901 +1.57(+1.44%)
Sep 16, 2019 109.04 110.50 106.78 109.04 3,448 -0.11(-0.10%)
Sep 13, 2019 111.18 113.00 108.00 109.15 3,000 -1.07(-0.97%)
Sep 12, 2019 112.71 114.95 107.63 110.22 6,464 -1.92(-1.71%)
Sep 11, 2019 104.55 116.39 104.55 112.14 33,951 +8.02(+7.70%)
Sep 10, 2019 99.41 104.96 95.94 104.12 12,590 +4.40(+4.41%)
Sep 09, 2019 93.48 100.54 93.05 99.72 17,068 +7.42(+8.04%)
Sep 06, 2019 92.28 97.82 91.95 92.30 10,600 +0.28(+0.30%)
Sep 05, 2019 91.94 93.60 90.57 92.02 5,981 +1.05(+1.15%)
Sep 04, 2019 86.83 92.22 86.83 90.97 7,085 +5.17(+6.03%)
Sep 03, 2019 87.05 88.80 85.80 85.80 11,461 -1.91(-2.18%)
Aug 30, 2019 88.13 89.00 87.04 87.71 7,700 -0.04(-0.05%)
Aug 29, 2019 90.00 92.52 87.33 87.75 10,437 -1.41(-1.58%)
Aug 28, 2019 85.60 90.20 85.60 89.16 4,285 +3.64(+4.26%)
Aug 27, 2019 91.65 91.65 83.02 85.52 10,281 -4.86(-5.38%)
Aug 26, 2019 90.11 91.10 89.71 90.38 3,674 +0.43(+0.48%)
Aug 23, 2019 91.00 92.97 87.05 89.95 7,200 -0.94(-1.03%)
Aug 22, 2019 95.35 96.30 90.88 90.89 4,432 -4.18(-4.40%)
Aug 21, 2019 95.55 97.00 94.39 95.07 5,331 +0.32(+0.34%)
Aug 20, 2019 94.00 95.74 93.01 94.75 5,426 +0.66(+0.70%)
Aug 19, 2019 97.52 101.30 92.53 94.09 10,231 -2.17(-2.25%)
Aug 16, 2019 95.17 97.70 94.30 96.26 5,000 +1.99(+2.11%)
Aug 15, 2019 95.57 96.92 92.72 94.27 4,901 -0.75(-0.79%)
Aug 14, 2019 98.73 100.43 94.65 95.02 9,309 -5.58(-5.55%)
Aug 13, 2019 99.90 105.79 99.90 100.60 4,158 +0.62(+0.62%)
Aug 12, 2019 103.92 106.00 99.30 99.98 4,930 -4.35(-4.17%)
Aug 09, 2019 103.03 105.91 103.03 104.33 8,000 +1.15(+1.11%)
Aug 08, 2019 100.30 105.99 98.32 103.18 18,010 +5.17(+5.27%)
Aug 07, 2019 94.51 98.79 93.18 98.01 5,962 +3.49(+3.69%)
Aug 06, 2019 89.65 95.98 89.08 94.52 14,376 +4.76(+5.30%)
Aug 05, 2019 90.02 94.73 88.05 89.76 7,861 -0.42(-0.47%)
Aug 02, 2019 86.84 92.18 85.55 90.18 10,500 +3.30(+3.80%)
Aug 01, 2019 90.80 91.86 86.41 86.88 8,791 -3.92(-4.32%)
Jul 31, 2019 91.73 92.65 90.08 90.80 10,067 -0.01(-0.01%)
Jul 30, 2019 90.39 92.40 89.01 90.81 8,816 +0.01(+0.01%)
Jul 29, 2019 92.09 94.50 90.55 90.80 6,235 -1.92(-2.07%)
Jul 26, 2019 91.57 93.70 90.52 92.72 10,700 +1.34(+1.47%)
Jul 25, 2019 96.01 97.04 90.21 91.38 16,333 -4.66(-4.85%)
Jul 24, 2019 95.20 97.25 95.20 96.04 6,984 +0.18(+0.19%)
Jul 23, 2019 99.49 99.49 94.67 95.86 10,687 -2.19(-2.23%)
Jul 22, 2019 99.55 100.80 97.01 98.05 5,757 -1.50(-1.51%)
Jul 19, 2019 100.54 101.70 99.00 99.55 6,100 -0.72(-0.72%)
Jul 18, 2019 99.90 102.07 99.90 100.27 3,925 +0.13(+0.13%)
Jul 17, 2019 100.95 101.99 99.90 100.14 5,752 -1.84(-1.80%)
Jul 16, 2019 100.83 103.45 100.37 101.98 5,393 +0.79(+0.78%)
Jul 15, 2019 101.82 103.24 99.94 101.19 4,797 -1.06(-1.04%)
Jul 12, 2019 101.67 103.47 101.38 102.25 5,100 +1.00(+0.99%)
Jul 11, 2019 103.55 103.99 100.28 101.25 6,604 -1.89(-1.83%)
Jul 10, 2019 104.71 105.23 101.61 103.14 6,719 -0.92(-0.88%)
Jul 09, 2019 102.17 105.20 101.26 104.06 7,497 +1.32(+1.28%)
Jul 08, 2019 102.15 103.75 100.17 102.74 8,421 +0.24(+0.23%)
Jul 05, 2019 99.99 102.98 99.99 102.50 9,500 +1.86(+1.85%)
Jul 03, 2019 102.52 104.91 100.56 100.64 17,800 -1.48(-1.45%)
Jul 02, 2019 101.71 103.60 100.60 102.12 5,664 +0.32(+0.31%)
Jul 01, 2019 105.77 108.20 101.17 101.80 5,852 -2.06(-1.98%)
Jun 28, 2019 109.48 109.48 101.80 103.86 41,800 -3.54(-3.30%)
Jun 27, 2019 103.60 108.80 101.81 107.40 19,162 +5.60(+5.50%)
Jun 26, 2019 103.83 106.00 101.29 101.80 9,371 -2.04(-1.96%)
Jun 25, 2019 103.09 103.86 97.44 103.84 25,883 +1.11(+1.08%)
Jun 24, 2019 103.83 105.48 100.71 102.73 27,008 -0.78(-0.75%)
Jun 21, 2019 106.48 108.82 101.00 103.51 27,600 -3.88(-3.61%)
Jun 20, 2019 101.52 107.92 100.11 107.39 28,006 +7.40(+7.40%)
Jun 19, 2019 99.57 100.87 93.01 99.99 31,564 +0.83(+0.84%)
Jun 18, 2019 101.48 103.50 99.10 99.16 9,380 -1.03(-1.03%)
Jun 17, 2019 106.95 108.88 99.59 100.19 16,990 -5.42(-5.13%)
Jun 14, 2019 104.51 108.95 103.80 105.61 16,700 +0.77(+0.73%)
Jun 13, 2019 102.70 106.20 100.56 104.84 11,017 +3.27(+3.22%)
Jun 12, 2019 100.46 103.18 98.47 101.57 9,073 +0.20(+0.20%)
Jun 11, 2019 106.20 106.20 97.54 101.37 18,009 -3.16(-3.02%)
Jun 10, 2019 110.80 110.80 99.39 104.53 21,581 -5.36(-4.88%)
Jun 07, 2019 109.47 110.99 107.50 109.89 9,500 +0.85(+0.78%)
Jun 06, 2019 110.28 110.94 107.16 109.04 18,752 -0.89(-0.81%)
Jun 05, 2019 103.41 111.80 102.00 109.93 27,237 +6.76(+6.55%)
Jun 04, 2019 97.99 106.00 97.99 103.17 16,931 +6.17(+6.36%)
Jun 03, 2019 90.68 97.37 88.55 97.00 23,050 +6.40(+7.06%)
May 31, 2019 93.00 95.30 89.21 90.60 12,000 -2.47(-2.65%)
May 30, 2019 94.43 97.08 93.04 93.07 7,188 -0.91(-0.97%)
May 29, 2019 94.35 95.06 92.72 93.98 10,261 -1.18(-1.24%)
May 28, 2019 97.62 99.00 94.01 95.16 10,122 -2.34(-2.40%)
May 24, 2019 100.00 100.95 95.88 97.50 20,000 -2.95(-2.94%)
May 23, 2019 104.00 106.29 97.61 100.45 16,105 -3.34(-3.22%)
May 22, 2019 102.76 106.23 101.68 103.79 10,726 +1.06(+1.03%)
May 21, 2019 102.69 106.28 100.60 102.73 9,416 +2.06(+2.05%)
May 20, 2019 103.07 103.07 99.09 100.67 10,784 -2.36(-2.29%)
May 17, 2019 106.69 108.40 102.87 103.03 5,100 -4.42(-4.11%)
May 16, 2019 106.71 109.29 105.01 107.45 12,568 +0.59(+0.55%)
May 15, 2019 100.82 108.63 100.30 106.86 12,409 +6.31(+6.28%)
May 14, 2019 103.85 105.00 100.21 100.55 17,775 -2.21(-2.15%)
May 13, 2019 111.10 111.97 102.00 102.76 22,963 -9.64(-8.58%)
May 10, 2019 114.77 114.78 111.32 112.40 4,600 -1.60(-1.40%)
May 09, 2019 115.00 115.50 112.20 114.00 5,768 -1.68(-1.45%)
May 08, 2019 115.13 117.69 112.01 115.68 6,803 +0.92(+0.80%)
May 07, 2019 117.25 118.39 114.52 114.76 14,839 -1.26(-1.09%)
May 06, 2019 130.12 130.50 115.19 116.02 20,518 -14.20(-10.90%)
May 03, 2019 134.95 134.99 130.00 130.22 10,200 -4.76(-3.53%)
May 02, 2019 138.87 142.10 130.50 134.98 6,011 -4.03(-2.90%)
May 01, 2019 139.00 144.94 135.36 139.01 16,607 -0.32(-0.23%)
Apr 30, 2019 145.00 145.98 138.50 139.33 7,864 -6.32(-4.34%)
Apr 29, 2019 155.00 155.00 143.75 145.65 20,514 -10.35(-6.63%)
Apr 26, 2019 161.51 162.45 154.74 156.00 4,900 -5.99(-3.70%)
Apr 25, 2019 155.00 165.65 153.02 161.99 7,140 +7.07(+4.56%)
Apr 24, 2019 153.20 157.70 153.20 154.92 4,514 -0.06(-0.04%)
Apr 23, 2019 149.20 155.01 146.25 154.98 10,229 +5.51(+3.69%)
Apr 22, 2019 147.50 150.98 146.58 149.47 3,730 +1.35(+0.91%)
Apr 18, 2019 147.09 149.00 143.98 148.12 3,500 +0.54(+0.37%)
Apr 17, 2019 149.45 149.45 145.70 147.58 2,747 -1.86(-1.24%)
Apr 16, 2019 142.66 149.98 142.62 149.44 7,358 +8.22(+5.82%)
Apr 15, 2019 143.95 143.95 141.00 141.22 3,800 -2.54(-1.77%)
Apr 12, 2019 142.41 144.48 141.50 143.76 1,300 +2.74(+1.94%)
Apr 11, 2019 144.12 144.49 141.01 141.02 4,261 -2.92(-2.03%)
Apr 10, 2019 142.38 146.15 141.68 143.94 3,331 +2.85(+2.02%)
Apr 09, 2019 144.55 145.70 141.00 141.09 4,911 -4.09(-2.82%)
Apr 08, 2019 144.00 145.95 144.00 145.18 4,253 +0.70(+0.48%)
Apr 05, 2019 144.80 145.40 143.44 144.48 6,700 +1.15(+0.80%)
Apr 04, 2019 140.56 143.77 139.52 143.33 7,203 +2.64(+1.88%)
Apr 03, 2019 141.50 144.50 139.62 140.69 4,878 -0.31(-0.22%)
Apr 02, 2019 138.43 142.33 137.24 141.00 5,120 +2.28(+1.64%)
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.