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

Black Hills Corp (NY: BKH )

56.79 -0.14 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 59.49 60.30 59.34 60.22 903,336 +0.82(+1.38%)
Apr 29, 2019 59.59 59.86 59.14 59.40 412,822 -0.32(-0.54%)
Apr 26, 2019 59.91 60.30 59.66 59.73 226,658 +0.07(+0.12%)
Apr 25, 2019 59.28 59.85 59.07 59.65 359,844 +0.09(+0.15%)
Apr 24, 2019 58.89 59.78 58.89 59.56 379,906 +0.67(+1.14%)
Apr 23, 2019 58.68 59.12 58.54 58.89 348,040 +0.28(+0.48%)
Apr 22, 2019 58.86 59.11 58.31 58.61 245,826 -0.42(-0.72%)
Apr 18, 2019 59.19 59.64 58.93 59.03 250,339 -0.15(-0.25%)
Apr 17, 2019 59.53 59.53 59.01 59.18 240,918 -0.40(-0.67%)
Apr 16, 2019 60.25 60.44 59.42 59.58 441,018 -0.60(-1.00%)
Apr 15, 2019 60.42 60.64 59.92 60.18 342,415 -0.17(-0.29%)
Apr 12, 2019 60.09 60.41 59.87 60.35 287,672 +0.03(+0.05%)
Apr 11, 2019 59.87 60.33 59.70 60.32 306,427 +0.51(+0.86%)
Apr 10, 2019 60.35 60.62 59.68 59.81 339,842 -0.27(-0.45%)
Apr 09, 2019 60.14 60.40 59.80 60.08 279,426 -0.05(-0.08%)
Apr 08, 2019 60.88 60.91 59.95 60.13 380,982 -0.98(-1.61%)
Apr 05, 2019 59.98 61.13 59.88 61.12 331,167 +1.20(+2.00%)
Apr 04, 2019 60.35 60.64 59.62 59.92 284,991 -0.31(-0.52%)
Apr 03, 2019 60.30 60.53 59.59 60.23 380,028 -0.01(-0.01%)
Apr 02, 2019 60.71 60.71 59.93 60.24 406,722 -0.35(-0.57%)
Apr 01, 2019 61.36 61.36 60.25 60.59 408,798 -0.72(-1.17%)
Mar 29, 2019 60.83 61.40 60.56 61.31 556,496 +0.53(+0.87%)
Mar 28, 2019 61.54 61.88 60.54 60.78 449,370 -0.79(-1.29%)
Mar 27, 2019 61.57 61.89 61.26 61.57 545,765 +0.05(+0.08%)
Mar 26, 2019 61.02 61.66 60.90 61.52 387,681 +0.62(+1.02%)
Mar 25, 2019 60.42 61.06 60.02 60.90 369,717 +0.59(+0.97%)
Mar 22, 2019 60.21 60.78 60.21 60.31 335,396 +0.18(+0.30%)
Mar 21, 2019 59.06 60.29 59.05 60.13 353,828 +1.04(+1.76%)
Mar 20, 2019 59.43 59.89 58.98 59.09 677,838 -0.38(-0.64%)
Mar 19, 2019 60.20 60.25 59.31 59.47 433,398 -0.74(-1.22%)
Mar 18, 2019 60.43 60.64 59.91 60.21 498,421 -0.23(-0.38%)
Mar 15, 2019 60.16 60.76 60.08 60.44 1,725,793 +0.27(+0.45%)
Mar 14, 2019 60.24 60.70 59.83 60.16 325,130 -0.02(-0.04%)
Mar 13, 2019 60.45 60.56 60.01 60.19 541,241 -0.23(-0.38%)
Mar 12, 2019 60.69 60.93 60.31 60.42 506,476 -0.20(-0.33%)
Mar 11, 2019 60.30 60.64 60.03 60.62 449,588 +0.36(+0.59%)
Mar 08, 2019 60.06 60.35 59.82 60.26 405,351 +0.40(+0.66%)
Mar 07, 2019 59.86 60.30 59.68 59.87 375,631 +0.20(+0.33%)
Mar 06, 2019 59.57 60.05 59.32 59.67 349,748 +0.17(+0.29%)
Mar 05, 2019 59.63 59.75 59.35 59.49 417,752 -0.10(-0.17%)
Mar 04, 2019 59.72 60.01 58.87 59.59 451,839 +0.04(+0.07%)
Mar 01, 2019 58.85 59.74 58.56 59.55 491,616 +0.80(+1.37%)
Feb 28, 2019 58.70 59.25 58.46 58.75 534,775 -0.05(-0.08%)
Feb 27, 2019 58.34 58.86 57.95 58.80 371,037 +0.29(+0.50%)
Feb 26, 2019 58.72 58.86 58.24 58.51 437,237 +0.08(+0.14%)
Feb 25, 2019 58.80 58.98 58.24 58.43 533,784 -0.50(-0.84%)
Feb 22, 2019 58.39 58.95 58.07 58.92 364,997 +0.68(+1.17%)
Feb 21, 2019 58.00 58.43 57.54 58.24 919,983 +0.21(+0.36%)
Feb 20, 2019 57.65 58.09 57.49 58.04 620,902 +0.26(+0.46%)
Feb 19, 2019 57.49 58.11 57.47 57.77 525,138 +0.13(+0.23%)
Feb 15, 2019 57.75 58.33 57.58 57.64 529,191 +0.09(+0.16%)
Feb 14, 2019 57.71 58.05 57.42 57.55 565,871 -0.29(-0.51%)
Feb 13, 2019 57.70 57.87 57.28 57.84 395,009 -0.02(-0.04%)
Feb 12, 2019 57.97 58.10 57.37 57.87 409,065 +0.09(+0.16%)
Feb 11, 2019 57.51 57.79 57.11 57.78 780,427 +0.72(+1.27%)
Feb 08, 2019 57.14 57.73 56.07 57.05 843,698 +1.23(+2.21%)
Feb 07, 2019 54.55 55.85 54.20 55.82 472,266 +1.24(+2.27%)
Feb 06, 2019 54.81 55.22 54.34 54.58 442,864 -0.59(-1.07%)
Feb 05, 2019 54.95 55.34 54.91 55.17 486,598 +0.16(+0.30%)
Feb 04, 2019 54.88 55.03 54.23 55.01 312,791 -0.12(-0.21%)
Feb 01, 2019 55.66 55.95 54.77 55.12 405,237 -0.67(-1.19%)
Jan 31, 2019 55.06 55.85 54.65 55.79 753,221 +0.74(+1.34%)
Jan 30, 2019 53.85 55.19 53.48 55.05 611,757 +1.21(+2.24%)
Jan 29, 2019 53.71 54.07 53.59 53.84 311,189 +0.25(+0.48%)
Jan 28, 2019 53.03 53.63 52.99 53.59 464,537 +0.58(+1.10%)
Jan 25, 2019 53.44 53.54 52.89 53.00 308,613 -0.44(-0.81%)
Jan 24, 2019 53.73 53.78 52.81 53.44 402,369 -0.46(-0.85%)
Jan 23, 2019 53.74 53.95 53.32 53.90 539,172 -0.09(-0.17%)
Jan 22, 2019 54.01 54.42 53.46 53.99 443,626 +0.04(+0.08%)
Jan 18, 2019 53.48 54.24 53.40 53.95 338,793 +0.71(+1.34%)
Jan 17, 2019 52.68 53.31 52.62 53.23 266,341 +0.44(+0.84%)
Jan 16, 2019 52.41 52.94 52.01 52.79 394,135 +0.39(+0.74%)
Jan 15, 2019 51.15 52.46 51.13 52.40 413,565 +1.30(+2.54%)
Jan 14, 2019 51.86 51.86 50.62 51.10 512,689 -1.17(-2.23%)
Jan 11, 2019 52.56 52.56 51.95 52.27 320,904 -0.22(-0.42%)
Jan 10, 2019 51.42 52.52 51.36 52.49 325,295 +1.10(+2.14%)
Jan 09, 2019 52.26 52.63 51.01 51.39 459,795 -0.90(-1.73%)
Jan 08, 2019 51.68 52.38 51.50 52.30 468,666 +0.85(+1.66%)
Jan 07, 2019 51.44 52.06 51.09 51.44 435,086 -0.16(-0.30%)
Jan 04, 2019 50.50 51.70 50.50 51.60 451,359 +0.87(+1.72%)
Jan 03, 2019 50.45 51.09 50.01 50.73 330,935 +0.38(+0.75%)
Jan 02, 2019 51.48 51.61 49.98 50.35 468,512 -1.24(-2.41%)
Dec 31, 2018 51.15 51.64 50.61 51.59 287,682 +0.53(+1.05%)
Dec 28, 2018 51.22 51.60 50.60 51.05 324,068 +0.07(+0.13%)
Dec 27, 2018 50.36 51.05 49.56 50.99 401,678 +0.62(+1.24%)
Dec 26, 2018 49.63 50.41 48.89 50.36 366,458 +0.76(+1.52%)
Dec 24, 2018 52.91 53.11 49.29 49.61 334,534 -3.02(-5.73%)
Dec 21, 2018 52.67 54.14 52.38 52.62 2,065,253 -0.11(-0.22%)
Dec 20, 2018 52.91 53.25 52.02 52.74 636,116 -0.02(-0.05%)
Dec 19, 2018 53.10 53.45 52.31 52.76 727,465 -0.13(-0.25%)
Dec 18, 2018 53.32 53.73 52.56 52.90 862,195 -0.39(-0.72%)
Dec 17, 2018 54.84 55.19 53.04 53.28 772,516 -1.50(-2.73%)
Dec 14, 2018 55.43 55.81 54.58 54.78 715,677 -0.76(-1.36%)
Dec 13, 2018 55.22 55.95 54.99 55.53 511,082 +0.30(+0.55%)
Dec 12, 2018 55.32 55.83 55.09 55.23 649,723 -0.02(-0.04%)
Dec 11, 2018 55.37 55.69 55.16 55.25 555,670 +0.05(+0.09%)
Dec 10, 2018 55.45 55.45 54.74 55.20 421,481 -0.13(-0.24%)
Dec 07, 2018 55.11 55.67 54.65 55.34 383,819 +0.22(+0.40%)
Dec 06, 2018 55.86 55.86 54.56 55.11 734,185 -0.61(-1.09%)
Dec 04, 2018 55.06 56.07 55.06 55.72 583,274 +0.71(+1.28%)
Dec 03, 2018 54.27 55.02 53.54 55.02 498,533 +0.61(+1.12%)
Nov 30, 2018 53.70 54.43 53.59 54.41 571,349 +0.78(+1.46%)
Nov 29, 2018 53.58 53.65 52.90 53.63 347,237 +0.11(+0.20%)
Nov 28, 2018 53.68 53.97 53.24 53.52 689,296 -0.17(-0.32%)
Nov 27, 2018 53.22 53.88 53.00 53.69 342,456 +0.51(+0.96%)
Nov 26, 2018 52.72 53.28 52.52 53.18 333,566 +0.59(+1.13%)
Nov 23, 2018 52.76 53.12 52.48 52.59 212,962 -0.16(-0.31%)
Nov 21, 2018 52.76 52.76 52.76 0 -0.21(-0.40%)
Nov 20, 2018 52.34 53.08 52.02 52.97 459,259 +0.81(+1.54%)
Nov 19, 2018 52.06 52.50 51.72 52.16 467,553 +0.08(+0.16%)
Nov 16, 2018 52.12 52.39 51.80 52.08 581,814 +0.34(+0.66%)
Nov 15, 2018 51.17 51.78 50.07 51.74 605,115 +0.28(+0.54%)
Nov 14, 2018 51.67 51.90 51.15 51.46 626,014 -0.18(-0.35%)
Nov 13, 2018 51.61 51.87 51.19 51.64 638,764 +0.04(+0.08%)
Nov 12, 2018 51.50 52.17 51.41 51.60 828,116 +0.11(+0.21%)
Nov 09, 2018 50.95 51.96 50.95 51.50 668,546 +0.45(+0.88%)
Nov 08, 2018 51.33 51.56 50.23 51.05 402,089 -0.10(-0.19%)
Nov 07, 2018 50.75 51.21 50.17 51.15 677,995 +0.52(+1.03%)
Nov 06, 2018 49.83 50.79 48.55 50.62 788,599 +0.24(+0.47%)
Nov 05, 2018 49.35 50.68 49.35 50.39 565,778 +1.22(+2.49%)
Nov 02, 2018 49.38 49.54 48.50 49.16 576,912 -0.02(-0.03%)
Nov 01, 2018 48.63 49.20 48.37 49.18 514,180 +0.68(+1.39%)
Oct 31, 2018 49.60 49.61 48.41 48.50 1,142,916 -1.12(-2.25%)
Oct 30, 2018 50.04 50.37 49.03 49.62 555,607 -0.20(-0.41%)
Oct 29, 2018 49.83 50.57 49.64 49.83 488,525 +0.11(+0.21%)
Oct 26, 2018 50.21 50.44 49.30 49.72 413,517 -0.31(-0.62%)
Oct 25, 2018 50.50 50.50 49.60 50.03 3,145,313 -0.68(-1.35%)
Oct 24, 2018 49.75 51.36 49.42 50.71 937,563 +1.14(+2.30%)
Oct 23, 2018 50.40 50.60 49.54 49.57 629,737 -0.82(-1.63%)
Oct 22, 2018 50.83 51.17 50.06 50.40 2,971,578 -0.37(-0.72%)
Oct 19, 2018 49.89 51.10 49.89 50.76 576,054 +0.75(+1.50%)
Oct 18, 2018 50.09 50.49 49.86 50.01 502,794 -0.05(-0.10%)
Oct 17, 2018 50.44 50.59 49.47 50.06 491,023 +0.46(+0.94%)
Oct 16, 2018 49.31 50.01 48.85 49.60 711,377 +0.38(+0.78%)
Oct 15, 2018 48.77 49.56 48.70 49.21 372,363 +0.65(+1.34%)
Oct 12, 2018 49.79 49.79 48.15 48.56 570,411 -1.15(-2.31%)
Oct 11, 2018 50.51 50.51 49.18 49.71 498,272 -0.48(-0.96%)
Oct 10, 2018 49.83 51.43 49.83 50.19 547,661 +0.30(+0.60%)
Oct 09, 2018 49.49 50.18 49.07 49.89 641,567 +0.66(+1.34%)
Oct 08, 2018 48.59 49.46 48.57 49.23 391,785 +0.77(+1.60%)
Oct 05, 2018 47.82 48.59 47.64 48.46 763,247 +0.67(+1.40%)
Oct 04, 2018 46.87 47.93 46.79 47.79 429,901 +0.71(+1.51%)
Oct 03, 2018 47.74 48.00 46.56 47.08 361,617 -0.68(-1.43%)
Oct 02, 2018 46.69 47.84 46.69 47.76 1,945,515 +1.10(+2.36%)
Oct 01, 2018 47.27 47.45 46.52 46.66 252,352 -0.69(-1.46%)
Sep 28, 2018 46.83 47.37 46.75 47.35 435,352 +0.67(+1.43%)
Sep 27, 2018 46.31 46.98 45.99 46.69 286,409 +0.46(+0.99%)
Sep 26, 2018 46.92 47.08 46.16 46.23 327,721 -0.66(-1.41%)
Sep 25, 2018 47.73 47.77 46.81 46.89 323,166 -0.88(-1.84%)
Sep 24, 2018 48.21 48.41 47.49 47.77 291,401 -0.45(-0.93%)
Sep 21, 2018 47.76 48.60 47.70 48.22 773,551 +0.24(+0.49%)
Sep 20, 2018 47.48 47.98 46.84 47.98 313,780 +0.47(+1.00%)
Sep 19, 2018 48.75 48.77 47.40 47.51 407,883 -1.20(-2.46%)
Sep 18, 2018 48.69 48.87 48.36 48.71 493,570 +0.01(+0.02%)
Sep 17, 2018 48.54 48.86 48.24 48.70 342,006 +0.37(+0.76%)
Sep 14, 2018 48.37 48.55 48.00 48.33 312,070 -0.21(-0.44%)
Sep 13, 2018 48.38 48.55 48.06 48.55 226,458 +0.25(+0.52%)
Sep 12, 2018 48.46 48.55 48.16 48.29 307,666 -0.04(-0.08%)
Sep 11, 2018 48.67 48.90 48.24 48.33 175,728 -0.36(-0.74%)
Sep 10, 2018 48.65 48.85 48.54 48.69 390,277 +0.29(+0.61%)
Sep 07, 2018 48.32 48.58 47.98 48.40 353,409 -0.27(-0.55%)
Sep 06, 2018 48.34 48.86 48.14 48.67 333,201 +0.38(+0.78%)
Sep 05, 2018 47.79 48.40 47.62 48.29 496,826 +0.51(+1.07%)
Sep 04, 2018 48.04 48.53 47.68 47.78 347,292 -0.20(-0.41%)
Aug 31, 2018 47.97 47.97 47.97 0 -0.49(-1.01%)
Aug 30, 2018 48.67 48.91 48.41 48.46 257,385 -0.04(-0.08%)
Aug 29, 2018 48.52 48.53 48.06 48.50 474,195 +0.17(+0.35%)
Aug 28, 2018 48.71 48.71 48.21 48.33 218,157 -0.33(-0.67%)
Aug 27, 2018 49.56 49.56 48.55 48.66 357,396 -0.82(-1.66%)
Aug 24, 2018 49.34 49.56 49.07 49.48 368,988 +0.19(+0.38%)
Aug 23, 2018 49.16 49.68 49.15 49.30 260,800 +0.09(+0.18%)
Aug 22, 2018 49.73 49.83 49.07 49.21 370,138 -0.53(-1.07%)
Aug 21, 2018 49.68 49.96 49.38 49.74 540,584 +0.06(+0.11%)
Aug 20, 2018 50.01 50.04 49.63 49.68 330,444 -0.24(-0.47%)
Aug 17, 2018 49.33 49.97 49.33 49.91 384,812 +0.53(+1.06%)
Aug 16, 2018 49.07 49.45 48.31 49.39 412,808 +0.30(+0.61%)
Aug 15, 2018 48.82 49.71 48.67 49.09 857,800 +0.38(+0.78%)
Aug 14, 2018 48.57 49.15 48.56 48.71 344,157 +0.20(+0.42%)
Aug 13, 2018 48.83 48.83 48.09 48.51 319,664 -0.20(-0.42%)
Aug 10, 2018 48.91 49.45 48.59 48.71 412,556 -0.19(-0.38%)
Aug 09, 2018 48.74 49.01 48.52 48.90 610,147 +0.22(+0.45%)
Aug 08, 2018 48.46 48.90 48.18 48.68 403,322 +0.07(+0.15%)
Aug 07, 2018 48.44 49.41 48.13 48.60 572,928 -0.02(-0.03%)
Aug 06, 2018 48.58 49.14 48.35 48.62 487,884 +0.06(+0.13%)
Aug 03, 2018 48.58 48.84 48.24 48.56 395,124 -0.06(-0.12%)
Aug 02, 2018 47.62 48.73 47.50 48.61 1,113,644 +0.97(+2.04%)
Aug 01, 2018 48.31 48.31 47.45 47.64 655,451 -0.87(-1.78%)
Jul 31, 2018 48.27 48.79 47.73 48.51 1,733,710 +0.42(+0.87%)
Jul 30, 2018 48.28 48.58 47.80 48.09 565,561 -0.19(-0.40%)
Jul 27, 2018 48.86 49.04 48.00 48.28 514,675 -0.49(-1.00%)
Jul 26, 2018 48.73 49.48 48.31 48.77 644,281 +0.40(+0.84%)
Jul 25, 2018 48.65 47.90 48.36 777,350 -0.29(-0.60%)
Jul 24, 2018 48.85 48.87 48.17 48.65 482,375 -0.19(-0.40%)
Jul 23, 2018 48.91 49.17 48.43 48.85 417,042 -0.04(-0.08%)
Jul 20, 2018 49.39 49.40 48.85 48.89 482,324 -0.37(-0.76%)
Jul 19, 2018 48.90 49.46 48.88 49.26 698,877 +0.42(+0.86%)
Jul 18, 2018 49.16 49.39 48.72 48.84 384,934 -0.41(-0.84%)
Jul 17, 2018 49.53 49.71 49.14 49.25 433,542 -0.25(-0.51%)
Jul 16, 2018 49.54 49.59 48.85 49.50 361,230 -0.10(-0.20%)
Jul 13, 2018 49.71 49.86 49.43 49.60 296,210 -0.06(-0.13%)
Jul 12, 2018 50.44 50.51 49.25 49.66 570,457 -0.76(-1.51%)
Jul 11, 2018 50.58 50.93 50.18 50.42 587,868 -0.18(-0.35%)
Jul 10, 2018 49.34 50.64 49.06 50.60 614,159 +1.26(+2.56%)
Jul 09, 2018 51.75 51.75 49.20 49.34 611,266 -2.40(-4.64%)
Jul 06, 2018 50.93 51.88 50.91 51.74 687,151 +0.87(+1.70%)
Jul 05, 2018 50.05 50.89 50.00 50.88 485,078 +0.82(+1.63%)
Jul 03, 2018 50.06 50.06 50.06 0 +0.23(+0.47%)
Jul 02, 2018 49.45 49.85 49.37 49.83 373,566 +0.32(+0.64%)
Jun 29, 2018 49.76 49.87 49.31 49.51 352,565 -0.19(-0.37%)
Jun 28, 2018 49.42 49.81 49.41 49.70 442,341 +0.34(+0.69%)
Jun 27, 2018 49.10 49.55 48.90 49.36 410,437 +0.29(+0.59%)
Jun 26, 2018 49.70 49.70 49.02 49.07 421,504 -0.63(-1.27%)
Jun 25, 2018 49.19 49.79 49.08 49.70 519,569 +0.61(+1.24%)
Jun 22, 2018 48.96 49.86 48.88 49.09 953,870 +0.21(+0.43%)
Jun 21, 2018 48.35 48.99 47.92 48.88 359,685 +0.49(+1.00%)
Jun 20, 2018 48.14 48.61 47.73 48.39 895,641 +0.36(+0.76%)
Jun 19, 2018 46.87 48.08 46.80 48.03 772,708 +1.19(+2.54%)
Jun 18, 2018 46.12 46.91 46.12 46.84 427,201 +0.75(+1.63%)
Jun 15, 2018 46.10 45.98 46.09 963,629 +0.11(+0.25%)
Jun 14, 2018 45.94 46.16 45.82 45.98 534,993 +0.14(+0.30%)
Jun 13, 2018 45.68 46.18 45.53 45.84 436,027 +0.27(+0.59%)
Jun 12, 2018 44.99 45.97 44.84 45.57 596,203 +0.60(+1.33%)
Jun 11, 2018 45.25 45.47 44.54 44.97 478,849 -0.37(-0.82%)
Jun 08, 2018 45.43 45.63 45.04 45.34 435,060 +0.10(+0.21%)
Jun 07, 2018 45.04 45.56 44.87 45.25 522,753 +0.28(+0.63%)
Jun 06, 2018 44.73 44.96 950,417 -0.72(-1.58%)
Jun 05, 2018 46.10 46.16 45.40 45.68 572,722 -0.22(-0.48%)
Jun 04, 2018 46.27 46.51 45.51 45.90 660,024 -0.22(-0.47%)
Jun 01, 2018 46.99 47.04 46.05 46.12 524,386 -0.92(-1.96%)
May 31, 2018 47.40 47.45 46.93 47.04 397,259 -0.34(-0.72%)
May 30, 2018 46.40 47.51 46.31 47.38 529,885 +0.86(+1.84%)
May 29, 2018 46.63 46.94 46.36 46.53 275,626 -0.22(-0.47%)
May 25, 2018 46.74 46.74 46.74 0 +0.32(+0.68%)
May 24, 2018 46.16 46.44 45.89 46.43 297,695 +0.28(+0.61%)
May 23, 2018 45.94 46.15 45.80 46.15 359,092 +0.33(+0.72%)
May 22, 2018 45.69 46.25 45.59 45.81 302,010 +0.23(+0.51%)
May 21, 2018 45.38 45.72 44.92 45.58 521,613 +0.14(+0.30%)
May 18, 2018 45.73 45.73 45.05 45.44 509,514 -0.02(-0.04%)
May 17, 2018 45.71 45.95 45.40 45.46 996,448 -0.07(-0.15%)
May 16, 2018 45.96 46.05 45.17 45.53 502,998 -0.37(-0.80%)
May 15, 2018 46.23 46.35 45.66 45.90 686,643 -0.59(-1.26%)
May 14, 2018 46.74 46.97 46.29 46.48 507,670 -0.21(-0.45%)
May 11, 2018 46.65 46.85 46.51 46.69 460,181 +0.07(+0.15%)
May 10, 2018 46.43 46.67 46.06 46.62 358,115 +0.43(+0.94%)
May 09, 2018 46.75 46.86 45.98 46.18 639,187 -0.59(-1.25%)
May 08, 2018 47.28 47.28 46.37 46.77 475,938 -0.67(-1.42%)
May 07, 2018 47.42 47.72 47.28 47.44 587,466 +0.16(+0.34%)
May 04, 2018 46.52 47.64 46.52 47.28 655,632 +1.03(+2.22%)
May 03, 2018 46.01 46.41 45.35 46.26 585,137 +0.15(+0.33%)
May 02, 2018 45.51 46.33 45.43 46.10 949,033 +0.55(+1.20%)
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.