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

Bt Group Plc (NY: BT )

N/A UNCHANGED
Last Price Updated: 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, 2018 15.36 15.36 15.24 15.24 790,768 -0.03(-0.17%)
Apr 27, 2018 15.13 15.29 15.12 15.27 442,769 +0.04(+0.29%)
Apr 26, 2018 15.23 15.27 15.16 15.23 733,560 +0.34(+2.26%)
Apr 25, 2018 14.85 14.93 14.82 14.89 615,904 -0.07(-0.47%)
Apr 24, 2018 14.99 15.06 14.91 14.96 1,213,191 -0.19(-1.22%)
Apr 23, 2018 15.08 15.17 15.04 15.15 905,304 +0.07(+0.47%)
Apr 20, 2018 15.05 15.12 15.00 15.08 1,473,056 +0.13(+0.89%)
Apr 19, 2018 15.19 15.23 14.85 14.94 3,409,590 -0.41(-2.65%)
Apr 18, 2018 15.35 15.41 15.33 15.35 609,271 -0.08(-0.52%)
Apr 17, 2018 15.41 15.47 15.38 15.43 642,941 -0.01(-0.06%)
Apr 16, 2018 15.33 15.46 15.23 15.44 2,107,102 +0.23(+1.51%)
Apr 13, 2018 15.32 15.33 15.15 15.21 2,743,648 +0.07(+0.47%)
Apr 12, 2018 15.10 15.18 15.08 15.14 919,776 +0.15(+1.00%)
Apr 11, 2018 15.08 15.13 14.98 14.99 772,151 -0.01(-0.06%)
Apr 10, 2018 14.99 15.02 14.94 15.00 916,395 +0.31(+2.11%)
Apr 09, 2018 14.85 14.85 14.68 14.69 735,388 +0.05(+0.36%)
Apr 06, 2018 14.62 14.77 14.60 14.63 1,166,146 +0.11(+0.79%)
Apr 05, 2018 14.37 14.53 14.33 14.52 710,465 +0.22(+1.55%)
Apr 04, 2018 14.09 14.30 14.09 14.30 813,457 +0.18(+1.25%)
Apr 03, 2018 14.08 14.14 14.01 14.12 733,449 +0.05(+0.38%)
Apr 02, 2018 14.25 14.28 14.02 14.07 679,274 -0.21(-1.48%)
Mar 29, 2018 14.28 14.28 14.28 0 +0.15(+1.06%)
Mar 28, 2018 14.04 14.20 14.01 14.13 898,206 +0.23(+1.65%)
Mar 27, 2018 14.00 14.04 13.86 13.90 1,180,605 +0.02(+0.13%)
Mar 26, 2018 13.94 13.98 13.74 13.88 1,200,760 +0.23(+1.68%)
Mar 23, 2018 13.81 13.92 13.63 13.65 1,530,149 -0.04(-0.26%)
Mar 22, 2018 13.67 13.79 13.62 13.69 1,367,783 -0.20(-1.46%)
Mar 21, 2018 13.98 13.99 13.87 13.89 1,089,878 -0.01(-0.06%)
Mar 20, 2018 14.07 14.07 13.90 13.90 1,216,832 -0.24(-1.69%)
Mar 19, 2018 14.19 14.20 14.08 14.14 1,240,711 -0.06(-0.44%)
Mar 16, 2018 14.02 14.20 13.98 14.20 4,734,888 +0.15(+1.07%)
Mar 15, 2018 14.16 14.20 14.02 14.05 2,411,863 -0.11(-0.75%)
Mar 14, 2018 14.23 14.24 14.09 14.16 2,005,049 -0.12(-0.87%)
Mar 13, 2018 14.47 14.51 14.24 14.28 2,649,252 -0.42(-2.88%)
Mar 12, 2018 14.66 14.73 14.63 14.70 1,335,431 -0.19(-1.25%)
Mar 09, 2018 14.87 14.90 14.79 14.89 646,791 +0.02(+0.12%)
Mar 08, 2018 14.83 14.90 14.80 14.87 855,610 +0.04(+0.30%)
Mar 07, 2018 14.75 14.83 1,099,584 +0.01(+0.06%)
Mar 06, 2018 14.82 14.85 14.75 14.82 1,199,822 +0.04(+0.24%)
Mar 05, 2018 14.62 14.82 14.62 14.78 819,082 +0.14(+0.97%)
Mar 02, 2018 14.55 14.66 14.45 14.64 1,388,759 -0.06(-0.42%)
Mar 01, 2018 14.72 14.77 14.62 14.70 1,511,827 +0.00(+0.00%)
Feb 28, 2018 14.85 14.88 14.70 14.70 1,985,502 -0.23(-1.54%)
Feb 27, 2018 15.02 15.05 14.93 14.93 953,408 -0.19(-1.29%)
Feb 26, 2018 15.13 15.17 15.04 15.13 1,224,190 -0.11(-0.75%)
Feb 23, 2018 15.13 15.24 15.07 15.24 1,401,266 +0.89(+6.22%)
Feb 22, 2018 14.43 14.48 14.33 14.35 911,054 +0.02(+0.12%)
Feb 21, 2018 14.48 14.52 14.33 14.33 1,675,855 -0.02(-0.12%)
Feb 20, 2018 14.47 14.48 14.31 14.35 1,306,680 +0.04(+0.31%)
Feb 16, 2018 14.31 14.31 14.31 0 +0.03(+0.19%)
Feb 15, 2018 14.23 14.30 14.13 14.28 916,763 +0.13(+0.94%)
Feb 14, 2018 14.11 14.19 14.03 14.15 1,223,182 -0.04(-0.25%)
Feb 13, 2018 14.03 14.20 14.02 14.18 1,966,009 -0.11(-0.74%)
Feb 12, 2018 14.33 14.35 14.16 14.29 1,186,404 +0.02(+0.12%)
Feb 09, 2018 14.31 14.35 13.95 14.27 1,793,616 -0.13(-0.92%)
Feb 08, 2018 14.78 14.86 14.40 14.40 1,623,119 -0.45(-3.03%)
Feb 07, 2018 14.90 15.09 14.84 14.85 1,609,614 -0.19(-1.29%)
Feb 06, 2018 14.93 15.08 14.85 15.05 3,634,221 -0.24(-1.59%)
Feb 05, 2018 15.58 15.64 15.25 15.29 2,135,469 -0.38(-2.40%)
Feb 02, 2018 15.61 15.84 15.44 15.67 3,297,380 -0.88(-5.34%)
Feb 01, 2018 16.38 16.56 16.29 16.55 3,070,889 -0.03(-0.16%)
Jan 31, 2018 16.25 16.68 16.18 16.58 4,709,011 +0.32(+1.96%)
Jan 30, 2018 16.28 16.29 16.26 16.26 823,772 -0.06(-0.38%)
Jan 29, 2018 16.27 16.37 16.26 16.32 1,115,758 -0.28(-1.70%)
Jan 26, 2018 16.59 16.63 16.51 16.60 584,566 +0.11(+0.70%)
Jan 25, 2018 16.65 16.66 16.43 16.49 972,552 -0.08(-0.48%)
Jan 24, 2018 16.55 16.64 16.46 16.57 954,491 +0.10(+0.59%)
Jan 23, 2018 16.49 16.58 16.43 16.47 715,817 -0.08(-0.48%)
Jan 22, 2018 16.55 16.60 16.42 16.55 733,491 +0.33(+2.01%)
Jan 19, 2018 16.20 16.24 16.16 16.22 587,018 -0.19(-1.13%)
Jan 18, 2018 16.32 16.48 16.32 16.41 1,013,569 +0.00(+0.00%)
Jan 17, 2018 16.58 16.59 16.40 16.41 1,284,816 -0.28(-1.69%)
Jan 16, 2018 16.72 16.75 16.66 16.69 971,167 -0.02(-0.11%)
Jan 12, 2018 16.71 16.71 16.71 0 +0.43(+2.66%)
Jan 11, 2018 16.15 16.30 16.14 16.28 1,641,312 -0.04(-0.27%)
Jan 10, 2018 16.45 16.29 16.32 877,335 -0.04(-0.22%)
Jan 09, 2018 16.44 16.45 16.35 16.36 939,035 +0.17(+1.04%)
Jan 08, 2018 16.17 16.22 16.12 16.19 785,484 -0.15(-0.92%)
Jan 05, 2018 16.29 16.34 16.24 16.34 989,449 +0.09(+0.54%)
Jan 04, 2018 16.14 16.27 16.11 16.25 1,066,378 -0.07(-0.43%)
Jan 03, 2018 16.48 16.51 16.29 16.32 799,341 -0.30(-1.81%)
Jan 02, 2018 16.49 16.65 16.44 16.62 1,229,349 +0.52(+3.24%)
Dec 29, 2017 16.10 16.10 16.10 0 +0.18(+1.11%)
Dec 28, 2017 15.92 15.94 15.85 15.92 629,338 +0.01(+0.05%)
Dec 27, 2017 15.97 15.99 15.88 15.92 825,523 +0.06(+0.38%)
Dec 26, 2017 15.76 15.89 15.76 15.85 581,805 +0.02(+0.11%)
Dec 22, 2017 15.92 15.93 15.81 15.84 478,331 +0.00(+0.00%)
Dec 21, 2017 15.79 15.93 15.74 15.84 819,884 +0.16(+1.05%)
Dec 20, 2017 15.69 15.78 15.66 15.67 1,248,016 -0.18(-1.15%)
Dec 19, 2017 16.05 16.05 15.82 15.85 2,015,813 -0.26(-1.61%)
Dec 18, 2017 16.05 16.15 16.01 16.11 1,163,954 +0.04(+0.27%)
Dec 15, 2017 16.04 16.11 16.02 16.07 1,332,845 +0.00(+0.00%)
Dec 14, 2017 16.05 16.11 15.99 16.07 1,111,251 +0.23(+1.48%)
Dec 13, 2017 15.64 16.04 15.63 15.84 1,671,585 +0.15(+0.94%)
Dec 12, 2017 15.73 15.81 15.65 15.69 1,101,515 +0.03(+0.17%)
Dec 11, 2017 15.56 15.67 15.56 15.66 861,131 +0.02(+0.11%)
Dec 08, 2017 15.53 15.72 15.51 15.65 1,073,136 +0.25(+1.63%)
Dec 07, 2017 15.39 15.50 15.33 15.39 1,198,227 +0.42(+2.78%)
Dec 06, 2017 15.10 15.12 14.97 14.98 672,783 -0.13(-0.86%)
Dec 05, 2017 15.20 15.24 15.10 15.11 806,463 -0.05(-0.34%)
Dec 04, 2017 15.20 15.23 15.15 15.16 742,881 -0.01(-0.06%)
Dec 01, 2017 15.18 15.25 15.12 15.17 1,027,010 -0.17(-1.13%)
Nov 30, 2017 15.33 15.49 15.32 15.34 1,622,696 +0.35(+2.31%)
Nov 29, 2017 14.84 15.11 14.84 15.00 1,209,266 +0.43(+2.98%)
Nov 28, 2017 14.44 14.59 14.41 14.56 656,079 +0.13(+0.90%)
Nov 27, 2017 14.54 14.54 14.40 14.43 595,970 +0.01(+0.06%)
Nov 24, 2017 14.44 14.48 14.40 14.42 275,197 -0.14(-0.95%)
Nov 22, 2017 14.58 14.64 14.53 14.56 622,250 +0.32(+2.25%)
Nov 21, 2017 14.26 14.31 14.23 14.24 545,212 -0.05(-0.36%)
Nov 20, 2017 14.28 14.37 14.28 14.29 653,921 +0.08(+0.55%)
Nov 17, 2017 14.17 14.25 14.15 14.22 558,582 +0.03(+0.18%)
Nov 16, 2017 14.12 14.20 14.11 14.19 808,588 -0.08(-0.55%)
Nov 15, 2017 14.32 14.34 14.23 14.27 803,161 +0.20(+1.42%)
Nov 14, 2017 14.03 14.10 14.01 14.07 808,320 -0.01(-0.06%)
Nov 13, 2017 14.10 14.15 14.07 14.08 700,866 -0.26(-1.81%)
Nov 10, 2017 14.35 14.38 14.27 14.34 610,394 -0.04(-0.30%)
Nov 09, 2017 14.26 14.41 14.26 14.38 951,706 -0.09(-0.60%)
Nov 08, 2017 14.28 14.48 14.28 14.47 812,196 +0.16(+1.09%)
Nov 07, 2017 14.40 14.45 14.28 14.31 1,021,315 -0.23(-1.61%)
Nov 06, 2017 14.42 14.57 14.41 14.54 1,241,546 +0.23(+1.57%)
Nov 03, 2017 14.38 14.39 14.26 14.32 951,861 -0.22(-1.49%)
Nov 02, 2017 14.52 14.70 14.42 14.54 1,774,940 -0.69(-4.50%)
Nov 01, 2017 15.26 15.29 15.20 15.22 1,130,627 +0.03(+0.23%)
Oct 31, 2017 15.25 15.26 15.17 15.19 726,613 -0.04(-0.28%)
Oct 30, 2017 15.24 15.30 15.19 15.23 1,136,943 +0.05(+0.34%)
Oct 27, 2017 15.20 15.23 15.14 15.18 1,099,973 -0.19(-1.24%)
Oct 26, 2017 15.46 15.49 15.31 15.37 746,594 -0.10(-0.62%)
Oct 25, 2017 15.55 15.56 15.41 15.46 1,313,158 -0.28(-1.76%)
Oct 24, 2017 15.85 15.86 15.72 15.74 401,440 -0.10(-0.66%)
Oct 23, 2017 15.91 15.97 15.84 15.85 689,981 +0.13(+0.83%)
Oct 20, 2017 15.78 15.78 15.68 15.72 457,276 -0.09(-0.55%)
Oct 19, 2017 15.88 15.91 15.77 15.80 502,074 +0.03(+0.16%)
Oct 18, 2017 15.72 15.79 15.66 15.78 746,751 +0.07(+0.44%)
Oct 17, 2017 15.70 15.72 15.66 15.71 709,555 -0.25(-1.58%)
Oct 16, 2017 15.98 16.03 15.92 15.96 569,599 -0.16(-1.02%)
Oct 13, 2017 16.25 16.25 16.10 16.12 457,441 -0.13(-0.80%)
Oct 12, 2017 16.07 16.27 16.05 16.25 565,098 +0.16(+0.97%)
Oct 11, 2017 16.01 16.11 15.99 16.10 515,302 -0.08(-0.48%)
Oct 10, 2017 16.18 16.20 16.07 16.18 955,028 +0.03(+0.16%)
Oct 09, 2017 16.25 16.26 16.14 16.15 408,465 -0.14(-0.85%)
Oct 06, 2017 16.29 16.31 16.24 16.29 536,836 +0.12(+0.75%)
Oct 05, 2017 16.16 16.22 16.14 16.17 597,888 -0.15(-0.90%)
Oct 04, 2017 16.34 16.39 16.30 16.31 650,608 -0.04(-0.26%)
Oct 03, 2017 16.31 16.37 16.23 16.36 1,029,191 -0.13(-0.79%)
Oct 02, 2017 16.54 16.57 16.48 16.49 494,291 -0.20(-1.20%)
Sep 29, 2017 16.70 16.77 16.67 16.69 346,432 +0.01(+0.05%)
Sep 28, 2017 16.58 16.71 16.58 16.68 491,999 -0.04(-0.26%)
Sep 27, 2017 16.74 16.82 16.71 16.72 518,960 -0.09(-0.52%)
Sep 26, 2017 16.81 16.86 16.76 16.81 576,610 -0.11(-0.67%)
Sep 25, 2017 16.91 17.00 16.87 16.92 435,657 +0.15(+0.88%)
Sep 22, 2017 16.77 16.82 16.73 16.77 479,813 -0.02(-0.10%)
Sep 21, 2017 16.70 16.83 16.68 16.79 427,334 -0.17(-1.02%)
Sep 20, 2017 17.05 17.16 16.91 16.96 666,529 +0.02(+0.10%)
Sep 19, 2017 16.80 16.96 16.78 16.95 739,950 +0.00(+0.00%)
Sep 18, 2017 17.06 17.11 16.91 16.95 742,029 +0.05(+0.31%)
Sep 15, 2017 16.74 16.92 16.66 16.90 1,162,722 +0.29(+1.78%)
Sep 14, 2017 16.56 16.64 16.51 16.60 677,667 +0.06(+0.37%)
Sep 13, 2017 16.52 16.59 16.51 16.54 585,601 +0.04(+0.26%)
Sep 12, 2017 16.44 16.52 16.43 16.50 486,202 +0.10(+0.58%)
Sep 11, 2017 16.30 16.46 16.30 16.40 751,793 +0.03(+0.21%)
Sep 08, 2017 16.38 16.44 16.33 16.37 544,816 -0.03(-0.21%)
Sep 07, 2017 16.44 16.55 16.38 16.40 670,590 +0.07(+0.42%)
Sep 06, 2017 16.44 16.45 16.33 16.33 480,916 -0.05(-0.32%)
Sep 05, 2017 16.53 16.55 16.34 16.38 594,381 -0.04(-0.26%)
Sep 01, 2017 16.59 16.60 16.45 16.43 549,388 -0.14(-0.84%)
Aug 31, 2017 16.53 16.59 16.51 16.57 705,050 +0.07(+0.42%)
Aug 30, 2017 16.51 16.55 16.46 16.50 504,063 +0.11(+0.69%)
Aug 29, 2017 16.37 16.44 16.36 16.38 474,191 -0.12(-0.74%)
Aug 28, 2017 16.49 16.56 16.47 16.51 417,265 +0.06(+0.37%)
Aug 25, 2017 16.37 16.49 16.37 16.44 621,676 +0.06(+0.37%)
Aug 24, 2017 16.49 16.49 16.38 16.38 669,242 -0.10(-0.63%)
Aug 23, 2017 16.48 16.52 16.45 16.49 545,919 -0.03(-0.21%)
Aug 22, 2017 16.48 16.55 16.44 16.52 555,415 -0.03(-0.16%)
Aug 21, 2017 16.57 16.58 16.53 16.55 485,849 +0.01(+0.05%)
Aug 18, 2017 16.57 16.59 16.49 16.54 688,930 +0.03(+0.16%)
Aug 17, 2017 16.64 16.69 16.51 16.51 749,722 -0.17(-1.04%)
Aug 16, 2017 16.63 16.71 16.60 16.69 627,088 -0.07(-0.41%)
Aug 15, 2017 16.79 16.81 16.75 16.76 463,397 -0.16(-0.97%)
Aug 14, 2017 16.80 16.99 16.79 16.92 538,901 +0.09(+0.52%)
Aug 11, 2017 16.75 16.87 16.75 16.83 804,466 -0.10(-0.61%)
Aug 10, 2017 17.03 17.05 16.92 16.94 913,122 -0.27(-1.56%)
Aug 09, 2017 17.39 17.39 17.17 17.21 1,254,713 -0.23(-1.31%)
Aug 08, 2017 17.38 17.48 17.36 17.44 803,019 -0.04(-0.24%)
Aug 07, 2017 17.47 17.52 17.42 17.48 792,389 -0.06(-0.33%)
Aug 04, 2017 17.48 17.54 17.45 17.54 480,071 +0.12(+0.67%)
Aug 03, 2017 17.44 17.49 17.36 17.42 480,484 -0.12(-0.67%)
Aug 02, 2017 17.46 17.55 17.43 17.54 637,193 -0.13(-0.76%)
Aug 01, 2017 17.74 17.75 17.63 17.67 638,792 +0.15(+0.86%)
Jul 31, 2017 17.50 17.54 17.42 17.52 733,417 +0.21(+1.21%)
Jul 28, 2017 17.16 17.32 17.07 17.31 626,504 -0.17(-0.96%)
Jul 27, 2017 17.50 17.57 17.39 17.48 1,112,494 +0.23(+1.36%)
Jul 26, 2017 17.19 17.26 17.14 17.24 570,072 +0.26(+1.53%)
Jul 25, 2017 17.03 17.04 16.91 16.98 733,223 +0.09(+0.55%)
Jul 24, 2017 16.83 16.93 16.80 16.89 1,019,561 -0.08(-0.44%)
Jul 21, 2017 17.03 17.03 16.88 16.97 378,233 -0.10(-0.59%)
Jul 20, 2017 16.97 17.10 16.97 17.07 549,501 +0.25(+1.50%)
Jul 19, 2017 16.86 16.90 16.82 16.82 465,214 -0.01(-0.05%)
Jul 18, 2017 16.77 16.84 16.76 16.82 514,696 +0.14(+0.85%)
Jul 17, 2017 16.67 16.76 16.67 16.68 510,313 +0.01(+0.05%)
Jul 14, 2017 16.67 16.70 16.61 16.67 728,777 +0.12(+0.71%)
Jul 13, 2017 16.51 16.57 16.44 16.56 1,133,590 +0.63(+3.95%)
Jul 12, 2017 15.90 15.94 15.87 15.93 482,754 +0.18(+1.12%)
Jul 11, 2017 15.77 15.79 15.70 15.75 415,603 -0.03(-0.21%)
Jul 10, 2017 15.73 15.83 15.71 15.78 524,218 +0.00(+0.00%)
Jul 07, 2017 15.77 15.79 15.68 15.78 658,659 -0.01(-0.05%)
Jul 06, 2017 15.86 15.87 15.77 15.79 636,525 -0.11(-0.69%)
Jul 05, 2017 15.90 15.94 15.82 15.90 618,886 -0.15(-0.94%)
Jul 03, 2017 16.00 16.09 15.98 16.05 555,274 -0.23(-1.39%)
Jun 30, 2017 16.24 16.30 16.17 16.28 689,739 +0.14(+0.88%)
Jun 29, 2017 16.15 16.24 16.08 16.14 836,731 -0.02(-0.10%)
Jun 28, 2017 16.06 16.20 16.04 16.15 1,397,689 +0.41(+2.61%)
Jun 27, 2017 15.63 15.88 15.57 15.74 1,228,932 +0.13(+0.81%)
Jun 26, 2017 15.64 15.74 15.59 15.62 560,324 +0.11(+0.70%)
Jun 23, 2017 15.43 15.52 15.40 15.51 930,195 +0.29(+1.87%)
Jun 22, 2017 15.24 15.25 15.15 15.22 861,704 +0.00(+0.00%)
Jun 21, 2017 15.18 15.28 15.16 15.22 667,211 -0.10(-0.66%)
Jun 20, 2017 15.47 15.50 15.31 15.32 935,546 -0.34(-2.14%)
Jun 19, 2017 15.80 15.80 15.57 15.66 1,625,281 -0.21(-1.32%)
Jun 16, 2017 15.79 15.90 15.75 15.87 1,507,791 -0.09(-0.58%)
Jun 15, 2017 15.95 15.99 15.89 15.96 880,568 -0.23(-1.45%)
Jun 14, 2017 16.28 16.29 16.15 16.20 736,981 +0.05(+0.31%)
Jun 13, 2017 16.15 16.16 16.03 16.15 696,287 +0.01(+0.05%)
Jun 12, 2017 15.94 16.18 16.04 16.14 897,249 +0.20(+1.26%)
Jun 09, 2017 16.04 16.07 15.87 15.94 1,616,051 -0.64(-3.85%)
Jun 08, 2017 16.58 16.59 16.47 16.57 819,273 -0.08(-0.50%)
Jun 07, 2017 16.67 16.73 16.59 16.66 595,720 +0.13(+0.76%)
Jun 06, 2017 16.56 16.56 16.49 16.53 664,575 -0.23(-1.40%)
Jun 05, 2017 16.67 16.77 16.67 16.77 586,414 +0.13(+0.76%)
Jun 02, 2017 16.58 16.64 16.53 16.64 712,252 -0.01(-0.05%)
Jun 01, 2017 16.75 16.75 16.58 16.65 1,182,316 -0.10(-0.60%)
May 31, 2017 16.80 16.94 16.74 16.75 1,931,007 -0.10(-0.60%)
May 30, 2017 16.76 16.86 16.73 16.85 604,748 -0.12(-0.69%)
May 26, 2017 17.07 17.07 16.92 16.97 496,924 -0.18(-1.03%)
May 25, 2017 17.10 17.18 17.08 17.14 1,256,302 +0.02(+0.10%)
May 24, 2017 17.33 17.38 17.10 17.13 1,683,690 -0.24(-1.40%)
May 23, 2017 17.35 17.45 17.32 17.37 667,405 +0.02(+0.10%)
May 22, 2017 17.38 17.42 17.34 17.35 677,914 +0.12(+0.68%)
May 19, 2017 17.22 17.26 17.17 17.24 949,318 +0.24(+1.43%)
May 18, 2017 16.90 17.07 16.87 16.99 980,158 +0.06(+0.35%)
May 17, 2017 16.93 17.05 16.92 16.93 871,282 -0.10(-0.59%)
May 16, 2017 16.97 17.06 16.96 17.03 527,169 +0.37(+2.21%)
May 15, 2017 16.63 16.71 16.62 16.67 587,026 -0.06(-0.35%)
May 12, 2017 16.75 16.78 16.69 16.72 688,911 +0.37(+2.26%)
May 11, 2017 16.63 16.67 16.31 16.36 1,334,750 -0.80(-4.65%)
May 10, 2017 16.90 17.22 16.90 17.15 935,727 +0.30(+1.79%)
May 09, 2017 16.78 16.87 16.74 16.85 1,108,880 -0.04(-0.25%)
May 08, 2017 16.88 16.91 16.80 16.89 1,054,034 -0.18(-1.03%)
May 05, 2017 16.88 17.07 16.82 17.07 876,003 +0.33(+1.95%)
May 04, 2017 16.58 16.74 16.53 16.74 964,341 +0.26(+1.58%)
May 03, 2017 16.58 16.59 16.47 16.48 783,897 -0.16(-0.96%)
May 02, 2017 16.56 16.64 16.52 16.64 1,145,781 +0.00(+0.00%)
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.