Booker Group PLC ADR (BOKGY) Exchange: PINK

Data as of March 28, 2024

$31.15 ($0.35) 1.14%

Booker Group PLC ADR - Daily Information
Click for more stock information on Booker Group PLC ADR.
Daily Information Data
Date March 28, 2024
Open $31.15
Previous Close $31.15
High $31.15
Low $31.15
Adjusted Open $31.15
Previous Adjusted Close $31.15
Adjusted High $31.15
Adjusted Low $31.15

About Booker Group PLC ADR (BOKGY)

DELISTED - Booker Group PLC ADR

Historical Stock Data for Booker Group PLC ADR (BOKGY)

Date Open High Low Close Adj.Close Volume
2018-04-05 $31.15 $31.15 $31.15 $31.15 $31.15 151
2018-04-04 $30.80 $30.80 $30.80 $30.80 $30.80 190
2018-04-03 $30.10 $30.10 $30.10 $30.10 $30.10 11
2018-04-02 $30.10 $30.10 $30.10 $30.10 $30.10 1,283
2018-03-29 $29.85 $29.85 $28.95 $28.95 $28.95 871
2018-03-28 $29.91 $29.91 $29.91 $29.91 $29.91 47
2018-03-27 $29.91 $29.91 $29.91 $29.91 $29.91 3
2018-03-26 $29.91 $29.91 $29.91 $29.91 $29.91 284
2018-03-23 $29.80 $29.80 $29.80 $29.80 $29.80 285
2018-03-22 $29.91 $29.91 $29.91 $29.91 $29.91 419
2018-03-16 $29.84 $29.84 $29.84 $29.84 $29.84 1,281
2018-03-14 $29.99 $29.99 $29.99 $29.99 $29.99 156
2018-03-12 $31.95 $31.95 $31.95 $31.95 $31.95 2
2018-03-09 $31.95 $31.95 $31.95 $31.95 $31.95 8
2018-03-08 $31.95 $31.95 $31.95 $31.95 $31.95 116
2018-03-07 $31.95 $31.95 $31.95 $31.95 $31.95 185
2018-03-06 $31.95 $31.95 $31.95 $31.95 $31.95 193
2018-03-05 $31.49 $31.49 $31.49 $31.49 $31.49 31
2018-03-02 $31.49 $31.49 $31.49 $31.49 $31.49 1
2018-03-01 $31.95 $31.95 $31.95 $31.95 $31.95 0
2018-02-28 $31.95 $31.95 $31.95 $31.95 $31.49 76
2018-02-27 $31.95 $31.95 $31.95 $31.95 $31.49 9
2018-02-26 $31.97 $31.97 $31.95 $31.95 $31.49 1,200
2018-02-23 $30.42 $30.42 $30.42 $30.42 $29.99 8
2018-02-22 $30.42 $30.42 $30.42 $30.42 $29.99 33
2018-02-21 $30.42 $30.42 $30.42 $30.42 $29.99 287
2018-02-20 $32.26 $32.27 $32.26 $32.27 $31.81 7,269
2018-02-16 $32.36 $32.36 $32.36 $32.36 $31.90 398
2018-02-15 $30.67 $32.36 $30.67 $32.36 $31.90 1,311
2018-02-14 $30.00 $30.00 $30.00 $30.00 $29.57 28
2018-02-13 $30.00 $30.00 $30.00 $30.00 $29.57 58
2018-02-12 $30.00 $30.00 $30.00 $30.00 $29.57 142
2018-02-09 $31.83 $31.83 $31.83 $31.83 $31.38 16
2018-02-08 $31.83 $31.83 $31.83 $31.83 $31.38 237
2018-02-07 $31.56 $31.56 $31.56 $31.56 $31.11 0
2018-02-06 $31.56 $31.56 $31.56 $31.56 $31.11 56
2018-02-05 $31.56 $31.56 $31.56 $31.56 $31.11 2
2018-02-02 $31.56 $31.56 $31.56 $31.56 $31.11 69
2018-02-01 $31.56 $31.56 $31.56 $31.56 $31.11 4
2018-01-31 $31.72 $31.72 $31.56 $31.56 $31.11 549
2018-01-30 $32.17 $32.17 $32.17 $32.17 $31.71 219
2018-01-29 $32.43 $32.43 $32.43 $32.43 $31.97 359
2018-01-26 $32.71 $32.71 $32.71 $32.71 $32.24 56
2018-01-25 $32.71 $32.71 $32.71 $32.71 $32.24 390
2018-01-24 $31.06 $31.06 $31.06 $31.06 $30.62 20
2018-01-23 $31.06 $31.06 $31.06 $31.06 $30.62 287
2018-01-22 $31.59 $31.59 $31.59 $31.59 $31.14 87
2018-01-19 $31.59 $31.59 $31.59 $31.59 $31.14 149
2018-01-18 $31.59 $31.59 $31.59 $31.59 $31.14 31
2018-01-17 $31.59 $31.59 $31.59 $31.59 $31.14 9
2018-01-16 $31.59 $31.59 $31.59 $31.59 $31.14 99
2018-01-12 $31.59 $31.59 $31.59 $31.59 $31.14 13
2018-01-11 $31.59 $31.59 $31.59 $31.59 $31.14 138
2018-01-10 $31.59 $31.59 $31.59 $31.59 $31.14 107
2018-01-09 $31.59 $31.59 $31.59 $31.59 $31.14 2,610
2018-01-08 $31.59 $31.59 $31.59 $31.59 $31.14 300
2018-01-05 $30.07 $30.07 $30.07 $30.07 $29.64 39
2018-01-04 $30.07 $30.07 $30.07 $30.07 $29.64 7
2018-01-03 $30.07 $30.07 $30.07 $30.07 $29.64 136
2018-01-02 $29.93 $29.93 $29.93 $29.93 $29.50 54
2017-12-29 $29.93 $29.93 $29.93 $29.93 $29.50 51
2017-12-28 $29.93 $29.93 $29.93 $29.93 $29.50 0
2017-12-27 $29.93 $29.93 $29.93 $29.93 $29.50 20
2017-12-26 $29.93 $29.93 $29.93 $29.93 $29.50 9
2017-12-22 $29.93 $29.93 $29.93 $29.93 $29.50 64
2017-12-21 $29.93 $29.93 $29.93 $29.93 $29.50 10
2017-12-20 $29.93 $29.93 $29.93 $29.93 $29.50 56
2017-12-19 $29.93 $29.93 $29.93 $29.93 $29.50 0
2017-12-18 $29.93 $29.93 $29.93 $29.93 $29.50 316
2017-12-15 $29.40 $29.40 $29.40 $29.40 $28.98 16
2017-12-14 $29.40 $29.40 $29.40 $29.40 $28.98 114
2017-12-13 $29.40 $29.40 $29.40 $29.40 $28.98 77
2017-12-12 $29.40 $29.40 $29.40 $29.40 $28.98 13
2017-12-11 $29.40 $29.40 $29.40 $29.40 $28.98 0
2017-12-08 $29.40 $29.40 $29.40 $29.40 $28.98 0
2017-12-07 $29.40 $29.40 $29.40 $29.40 $28.98 18
2017-12-06 $29.40 $29.40 $29.40 $29.40 $28.98 122
2017-12-05 $29.40 $29.40 $29.40 $29.40 $28.98 27
2017-12-04 $29.40 $29.40 $29.40 $29.40 $28.98 90
2017-12-01 $29.40 $29.40 $29.40 $29.40 $28.98 98
2017-11-30 $29.40 $29.40 $29.40 $29.40 $28.98 109
2017-11-29 $29.40 $29.40 $29.40 $29.40 $28.98 46
2017-11-28 $29.40 $29.40 $29.40 $29.40 $28.98 184
2017-11-27 $29.40 $29.40 $29.40 $29.40 $28.98 12
2017-11-24 $29.39 $29.40 $29.39 $29.40 $28.98 644
2017-11-22 $28.10 $28.10 $28.10 $28.10 $27.70 3
2017-11-21 $28.10 $28.10 $28.10 $28.10 $27.70 8
2017-11-20 $28.10 $28.10 $28.10 $28.10 $27.70 7
2017-11-17 $28.10 $28.10 $28.10 $28.10 $27.70 717
2017-11-16 $27.50 $27.50 $27.50 $27.50 $27.11 9
2017-11-15 $27.50 $27.50 $27.50 $27.50 $27.11 54
2017-11-14 $27.00 $27.50 $27.00 $27.50 $27.11 950
2017-11-13 $25.54 $25.54 $25.54 $25.54 $25.18 4
2017-11-10 $25.54 $25.54 $25.54 $25.54 $25.18 5
2017-11-09 $25.54 $25.54 $25.54 $25.54 $25.18 0
2017-11-08 $25.54 $25.54 $25.54 $25.54 $25.18 578
2017-11-07 $25.56 $25.56 $25.56 $25.56 $25.20 97
2017-11-06 $25.56 $25.56 $25.56 $25.56 $25.20 217
2017-11-03 $26.77 $26.77 $26.77 $26.77 $26.39 607
2017-11-02 $25.36 $25.36 $25.36 $25.36 $25.00 886
2017-11-01 $25.71 $25.98 $25.71 $25.97 $25.60 623
2017-10-31 $26.15 $26.15 $26.15 $26.15 $25.78 140
2017-10-30 $26.15 $26.15 $26.15 $26.15 $25.78 77
2017-10-27 $26.15 $26.15 $26.15 $26.15 $25.78 0
2017-10-26 $26.15 $26.15 $26.15 $26.15 $25.78 31
2017-10-25 $26.23 $26.23 $26.23 $26.23 $25.78 535
2017-10-24 $26.60 $26.60 $26.50 $26.50 $26.04 4,843
2017-10-23 $26.17 $26.17 $26.17 $26.17 $25.72 3,583
2017-10-20 $27.51 $27.51 $27.51 $27.51 $27.03 555
2017-10-19 $27.53 $27.53 $27.53 $27.53 $27.05 0
2017-10-18 $27.53 $27.53 $27.53 $27.53 $27.05 87
2017-10-17 $27.53 $27.53 $27.53 $27.53 $27.05 36
2017-10-16 $27.53 $27.53 $27.53 $27.53 $27.05 14
2017-10-13 $27.53 $27.53 $27.53 $27.53 $27.05 93
2017-10-12 $27.53 $27.53 $27.53 $27.53 $27.05 165
2017-10-11 $26.58 $26.58 $26.58 $26.58 $26.12 0
2017-10-10 $26.58 $26.58 $26.58 $26.58 $26.12 85
2017-10-09 $26.58 $26.58 $26.58 $26.58 $26.12 126
2017-10-06 $26.58 $26.58 $26.58 $26.58 $26.12 125
2017-10-05 $26.74 $26.74 $26.74 $26.74 $26.28 52
2017-10-04 $26.74 $26.74 $26.74 $26.74 $26.28 0
2017-10-03 $26.74 $26.74 $26.74 $26.74 $26.28 1
2017-10-02 $26.74 $26.74 $26.74 $26.74 $26.28 0
2017-09-29 $26.74 $26.74 $26.74 $26.74 $26.28 0
2017-09-28 $27.77 $27.77 $26.74 $26.74 $26.28 903
2017-09-27 $26.79 $26.79 $26.79 $26.79 $26.33 78
2017-09-26 $26.79 $26.79 $26.79 $26.79 $26.33 2
2017-09-25 $26.79 $26.79 $26.79 $26.79 $26.33 1,125
2017-09-22 $26.01 $26.01 $26.01 $26.01 $25.56 0
2017-09-21 $26.01 $26.01 $26.01 $26.01 $25.56 14
2017-09-20 $26.01 $26.01 $26.01 $26.01 $25.56 138
2017-09-19 $26.01 $26.01 $26.01 $26.01 $25.56 100
2017-09-18 $26.01 $26.01 $26.01 $26.01 $25.56 28
2017-09-15 $26.01 $26.01 $26.01 $26.01 $25.56 96
2017-09-14 $26.01 $26.01 $26.01 $26.01 $25.56 3
2017-09-13 $26.01 $26.01 $26.01 $26.01 $25.56 11
2017-09-12 $26.01 $26.01 $26.01 $26.01 $25.56 4
2017-09-11 $26.01 $26.01 $26.01 $26.01 $25.56 44
2017-09-08 $26.01 $26.01 $26.01 $26.01 $25.56 20
2017-09-07 $26.01 $26.01 $26.01 $26.01 $25.56 314
2017-09-06 $25.68 $25.68 $25.68 $25.68 $25.24 41
2017-09-05 $25.32 $25.68 $25.32 $25.68 $25.24 639
2017-09-01 $25.39 $25.39 $25.39 $25.39 $24.95 6
2017-08-31 $25.39 $25.39 $25.39 $25.39 $24.95 133
2017-08-30 $25.39 $25.39 $25.39 $25.39 $24.95 203
2017-08-29 $25.39 $25.39 $25.39 $25.39 $24.95 0
2017-08-28 $25.39 $25.39 $25.39 $25.39 $24.95 67
2017-08-25 $25.39 $25.39 $25.39 $25.39 $24.95 6
2017-08-24 $25.39 $25.39 $25.39 $25.39 $24.95 45
2017-08-23 $25.39 $25.39 $25.39 $25.39 $24.95 254
2017-08-22 $24.39 $24.39 $24.39 $24.39 $23.97 87
2017-08-21 $25.78 $25.78 $24.39 $24.39 $23.97 1,189
2017-08-18 $25.46 $25.46 $25.46 $25.46 $25.02 0
2017-08-17 $25.46 $25.46 $25.46 $25.46 $25.02 125
2017-08-16 $25.51 $25.51 $25.51 $25.51 $25.07 4
2017-08-15 $25.51 $25.51 $25.51 $25.51 $25.07 17
2017-08-14 $25.51 $25.51 $25.51 $25.51 $25.07 5
2017-08-11 $25.51 $25.51 $25.51 $25.51 $25.07 133
2017-08-10 $26.09 $26.09 $26.09 $26.09 $25.64 39
2017-08-09 $26.09 $26.09 $26.09 $26.09 $25.64 12
2017-08-08 $26.09 $26.09 $26.09 $26.09 $25.64 2
2017-08-07 $26.09 $26.09 $26.09 $26.09 $25.64 54
2017-08-04 $26.09 $26.09 $26.09 $26.09 $25.64 191
2017-08-03 $25.55 $25.55 $25.55 $25.55 $25.11 0
2017-08-02 $25.55 $25.55 $25.55 $25.55 $25.11 112
2017-08-01 $25.55 $25.55 $25.55 $25.55 $25.11 132
2017-07-31 $25.55 $25.55 $25.55 $25.55 $25.11 132
2017-07-28 $24.42 $24.42 $24.42 $24.42 $24.00 26
2017-07-27 $24.42 $24.42 $24.42 $24.42 $24.00 51
2017-07-26 $24.42 $24.42 $24.42 $24.42 $24.00 1
2017-07-25 $24.42 $24.42 $24.42 $24.42 $24.00 231
2017-07-24 $24.53 $24.53 $24.53 $24.53 $24.11 1
2017-07-21 $24.53 $24.53 $24.53 $24.53 $24.11 179
2017-07-20 $24.53 $24.53 $24.53 $24.53 $24.11 90
2017-07-19 $24.53 $24.53 $24.53 $24.53 $24.11 7
2017-07-18 $24.53 $24.53 $24.53 $24.53 $24.11 79
2017-07-17 $24.53 $24.53 $24.53 $24.53 $24.11 77
2017-07-14 $24.53 $24.53 $24.53 $24.53 $24.11 122
2017-07-13 $24.44 $24.44 $24.44 $24.44 $24.02 41
2017-07-12 $24.44 $24.44 $24.44 $24.44 $24.02 278
2017-07-11 $23.81 $23.81 $23.81 $23.81 $23.40 0
2017-07-10 $23.81 $23.81 $23.81 $23.81 $23.40 55
2017-07-07 $23.81 $23.81 $23.81 $23.81 $23.40 0
2017-07-06 $23.81 $23.81 $23.81 $23.81 $23.40 0
2017-07-05 $23.81 $23.81 $23.81 $23.81 $23.40 62
2017-07-03 $23.81 $23.81 $23.81 $23.81 $23.40 12
2017-06-30 $23.81 $23.81 $23.81 $23.81 $23.40 44
2017-06-29 $24.07 $24.07 $23.81 $23.81 $23.40 1,660
2017-06-28 $23.74 $23.74 $23.74 $23.74 $23.33 194
2017-06-27 $23.01 $23.01 $23.01 $23.01 $22.61 100
2017-06-26 $23.66 $23.66 $23.66 $23.66 $23.25 40
2017-06-23 $23.66 $23.66 $23.66 $23.66 $23.25 142
2017-06-22 $23.77 $23.77 $23.66 $23.66 $23.25 200
2017-06-21 $22.77 $22.77 $22.77 $22.77 $22.38 7
2017-06-20 $22.77 $22.77 $22.77 $22.77 $22.38 424
2017-06-19 $25.17 $25.17 $25.17 $25.17 $24.73 0
2017-06-16 $25.17 $25.17 $25.17 $25.17 $24.73 200
2017-06-15 $24.07 $25.17 $24.07 $25.17 $24.73 339
2017-06-14 $24.22 $24.22 $24.22 $24.22 $23.80 37
2017-06-13 $24.22 $24.22 $24.22 $24.22 $23.80 186
2017-06-12 $25.14 $25.14 $25.14 $25.14 $24.71 20
2017-06-09 $25.14 $25.14 $25.14 $25.14 $24.71 0
2017-06-08 $24.30 $25.14 $24.30 $25.14 $24.71 624
2017-06-07 $25.84 $25.84 $25.84 $25.84 $25.39 80
2017-06-06 $26.23 $26.23 $26.23 $26.23 $24.79 3
2017-06-05 $26.23 $26.23 $26.23 $26.23 $24.79 15
2017-06-02 $26.23 $26.23 $26.23 $26.23 $24.79 9
2017-06-01 $26.23 $26.23 $26.23 $26.23 $24.79 39
2017-05-31 $26.23 $26.23 $26.23 $26.23 $24.79 54
2017-05-30 $26.23 $26.23 $26.23 $26.23 $24.79 12
2017-05-26 $26.23 $26.23 $26.23 $26.23 $24.79 6
2017-05-25 $26.23 $26.23 $26.23 $26.23 $24.79 32
2017-05-24 $26.23 $26.23 $26.23 $26.23 $24.79 155
2017-05-23 $25.71 $25.71 $25.71 $25.71 $24.30 50
2017-05-22 $25.71 $25.71 $25.71 $25.71 $24.30 385
2017-05-19 $25.40 $25.40 $25.40 $25.40 $24.00 249
2017-05-18 $25.18 $25.18 $25.18 $25.18 $23.80 136
2017-05-17 $25.23 $25.23 $25.23 $25.23 $23.84 380
2017-05-16 $24.69 $24.69 $24.69 $24.69 $23.33 247
2017-05-15 $23.74 $23.74 $23.74 $23.74 $22.43 94
2017-05-12 $23.74 $23.74 $23.74 $23.74 $22.43 0
2017-05-11 $23.74 $23.74 $23.74 $23.74 $22.43 85
2017-05-10 $23.74 $23.74 $23.74 $23.74 $22.43 98
2017-05-09 $23.74 $23.74 $23.74 $23.74 $22.43 56
2017-05-08 $23.74 $23.74 $23.74 $23.74 $22.43 94
2017-05-05 $23.74 $23.74 $23.74 $23.74 $22.43 37
2017-05-04 $23.74 $23.74 $23.74 $23.74 $22.43 0
2017-05-03 $23.74 $23.74 $23.74 $23.74 $22.43 325
2017-05-02 $24.87 $24.87 $24.87 $24.87 $23.50 58
2017-05-01 $24.87 $24.87 $24.87 $24.87 $23.50 1,219
2017-04-28 $24.95 $24.95 $24.95 $24.95 $23.58 554
2017-04-27 $24.31 $24.31 $24.31 $24.31 $22.97 276
2017-04-26 $24.87 $24.87 $24.87 $24.87 $23.50 123
2017-04-25 $23.76 $23.76 $23.76 $23.76 $22.45 138
2017-04-24 $23.33 $23.33 $23.33 $23.33 $22.05 125
2017-04-21 $23.33 $23.33 $23.33 $23.33 $22.05 168
2017-04-20 $23.60 $23.60 $23.60 $23.60 $22.30 13
2017-04-19 $23.60 $23.60 $23.60 $23.60 $22.30 40
2017-04-18 $23.60 $23.60 $23.60 $23.60 $22.30 46
2017-04-17 $23.60 $23.60 $23.60 $23.60 $22.30 207
2017-04-13 $23.60 $23.60 $23.60 $23.60 $22.30 8
2017-04-12 $23.60 $23.60 $23.60 $23.60 $22.30 4
2017-04-11 $23.60 $23.60 $23.60 $23.60 $22.30 179
2017-04-10 $23.60 $23.60 $23.60 $23.60 $22.30 0
2017-04-07 $23.65 $23.65 $23.55 $23.60 $22.30 2,792
2017-04-06 $24.81 $24.81 $24.81 $24.81 $23.45 158
2017-04-05 $23.40 $23.40 $23.40 $23.40 $22.11 88
2017-04-04 $23.40 $23.40 $23.40 $23.40 $22.11 41,540
2017-04-03 $23.81 $23.81 $23.81 $23.81 $22.50 234
2017-03-31 $24.96 $24.96 $24.96 $24.96 $23.59 360
2017-03-30 $24.16 $24.16 $24.16 $24.16 $22.83 13
2017-03-29 $24.56 $24.61 $24.16 $24.16 $22.83 1,805
2017-03-28 $24.91 $24.91 $24.91 $24.91 $23.54 10
2017-03-27 $25.46 $25.46 $24.91 $24.91 $23.54 532
2017-03-24 $25.11 $25.11 $25.11 $25.11 $23.73 11
2017-03-23 $25.11 $25.11 $25.11 $25.11 $23.73 126
2017-03-22 $23.93 $23.93 $23.93 $23.93 $22.61 7
2017-03-21 $23.93 $23.93 $23.93 $23.93 $22.61 29
2017-03-20 $23.93 $23.93 $23.93 $23.93 $22.61 8
2017-03-17 $23.93 $23.93 $23.93 $23.93 $22.61 21
2017-03-16 $23.93 $23.93 $23.93 $23.93 $22.61 96
2017-03-15 $24.20 $24.20 $23.93 $23.93 $22.61 793
2017-03-14 $24.06 $24.06 $24.06 $24.06 $22.74 155
2017-03-13 $24.06 $24.06 $24.06 $24.06 $22.74 141
2017-03-10 $23.93 $23.93 $23.93 $23.93 $22.61 387
2017-03-09 $23.77 $23.77 $23.77 $23.77 $22.46 126
2017-03-08 $23.77 $23.77 $23.77 $23.77 $22.46 239
2017-03-07 $23.77 $23.77 $23.77 $23.77 $22.46 381
2017-03-06 $24.00 $24.00 $24.00 $24.00 $22.68 136
2017-03-03 $24.21 $24.21 $24.00 $24.00 $22.68 9,741
2017-03-02 $24.05 $24.05 $24.05 $24.05 $22.73 318
2017-03-01 $25.31 $25.31 $25.31 $25.31 $23.92 56
2017-02-28 $25.31 $25.31 $25.31 $25.31 $23.92 162
2017-02-27 $24.64 $24.64 $24.64 $24.64 $23.29 95
2017-02-24 $24.64 $24.64 $24.64 $24.64 $23.29 502
2017-02-23 $25.00 $25.00 $25.00 $25.00 $23.63 113
2017-02-22 $24.44 $25.03 $24.44 $25.00 $23.63 3,795
2017-02-21 $25.82 $25.82 $25.82 $25.82 $24.40 157
2017-02-17 $25.94 $25.94 $25.94 $25.94 $24.51 154
2017-02-16 $25.94 $25.94 $25.94 $25.94 $24.51 487
2017-02-15 $24.96 $24.96 $24.96 $24.96 $23.59 35
2017-02-14 $24.96 $24.96 $24.96 $24.96 $23.59 180
2017-02-13 $26.12 $26.12 $25.74 $25.74 $24.32 1,185
2017-02-10 $26.03 $26.03 $26.03 $26.03 $24.60 177
2017-02-09 $26.00 $26.00 $26.00 $26.00 $24.57 174
2017-02-08 $26.00 $26.00 $26.00 $26.00 $24.57 94
2017-02-07 $26.04 $26.04 $26.00 $26.00 $24.57 325
2017-02-06 $25.70 $25.70 $25.70 $25.70 $24.29 139
2017-02-03 $26.52 $26.52 $26.52 $26.52 $25.06 25
2017-02-02 $26.52 $26.52 $26.52 $26.52 $25.06 303
2017-02-01 $25.01 $25.60 $24.87 $25.60 $24.19 938
2017-01-31 $25.80 $25.80 $25.76 $25.76 $24.34 1,678
2017-01-30 $26.29 $26.29 $24.79 $24.79 $23.43 1,079
2017-01-27 $26.31 $26.75 $25.83 $26.75 $25.28 2,354
2017-01-26 $23.76 $23.76 $23.76 $23.76 $22.45 52
2017-01-25 $23.76 $23.76 $23.76 $23.76 $22.45 44
2017-01-24 $23.70 $23.76 $23.14 $23.76 $22.45 1,571
2017-01-23 $23.57 $23.79 $23.57 $23.79 $22.48 3,438
2017-01-20 $22.97 $22.97 $22.97 $22.97 $21.71 970
2017-01-19 $22.10 $23.48 $22.10 $23.48 $22.19 368
2017-01-18 $22.78 $23.54 $22.78 $23.54 $22.25 684
2017-01-17 $22.19 $23.42 $22.19 $23.42 $22.13 1,108
2017-01-13 $22.50 $22.50 $22.49 $22.49 $21.25 460
2017-01-12 $23.11 $23.11 $23.11 $23.11 $21.84 195
2017-01-11 $21.75 $21.75 $21.75 $21.75 $20.55 1,490
2017-01-10 $21.52 $21.52 $21.52 $21.52 $20.34 22
2017-01-09 $21.52 $21.52 $21.52 $21.52 $20.34 137
2017-01-06 $21.46 $21.60 $21.46 $21.52 $20.34 2,148
2017-01-05 $20.63 $20.63 $20.63 $20.63 $19.50 186
2017-01-04 $20.63 $20.63 $20.63 $20.63 $19.50 98
2017-01-03 $22.05 $22.05 $20.63 $20.63 $19.50 416
2016-12-30 $21.19 $21.19 $21.19 $21.19 $20.02 298
2016-12-29 $20.83 $21.84 $20.83 $21.84 $20.64 1,607
2016-12-28 $21.60 $21.60 $21.60 $21.60 $20.41 187
2016-12-27 $21.60 $21.60 $21.60 $21.60 $20.41 280
2016-12-23 $20.36 $20.36 $20.36 $20.36 $19.24 932
2016-12-22 $20.66 $20.70 $20.66 $20.70 $19.56 4,836
2016-12-21 $20.37 $20.37 $20.37 $20.37 $19.25 30
2016-12-20 $20.46 $20.46 $20.37 $20.37 $19.25 861
2016-12-19 $21.02 $21.27 $21.02 $21.27 $20.10 668
2016-12-16 $21.15 $21.34 $21.15 $21.17 $20.01 869
2016-12-15 $21.15 $21.47 $21.15 $21.30 $20.13 1,953
2016-12-14 $21.69 $21.87 $21.69 $21.87 $20.67 691
2016-12-13 $22.01 $22.01 $22.01 $22.01 $20.80 13
2016-12-12 $21.20 $22.01 $21.20 $22.01 $20.80 1,137
2016-12-09 $21.28 $21.28 $21.28 $21.28 $20.11 51
2016-12-08 $21.28 $21.28 $21.28 $21.28 $20.11 0
2016-12-07 $21.28 $21.28 $21.28 $21.28 $20.11 131
2016-12-06 $21.15 $21.15 $21.15 $21.15 $19.99 0
2016-12-05 $21.61 $21.61 $21.15 $21.15 $19.99 458
2016-12-02 $21.20 $21.20 $21.20 $21.20 $20.03 206
2016-12-01 $21.87 $21.89 $21.81 $21.84 $20.64 1,009
2016-11-30 $21.45 $21.45 $21.45 $21.45 $20.27 2
2016-11-29 $21.45 $21.45 $21.45 $21.45 $20.27 73
2016-11-28 $21.45 $21.45 $21.45 $21.45 $20.27 338
2016-11-25 $21.27 $21.27 $21.27 $21.27 $20.10 200
2016-11-23 $21.27 $21.27 $21.27 $21.27 $20.10 294
2016-11-22 $21.59 $21.59 $21.31 $21.31 $20.14 440
2016-11-21 $21.15 $22.00 $21.15 $22.00 $20.79 616
2016-11-18 $22.00 $22.00 $21.16 $21.16 $20.00 1,141
2016-11-17 $21.20 $21.20 $21.20 $21.20 $20.03 831
2016-11-16 $21.41 $21.41 $21.41 $21.41 $20.23 126
2016-11-15 $21.41 $21.41 $21.41 $21.41 $20.23 601
2016-11-14 $22.10 $22.10 $22.10 $22.10 $20.88 276
2016-11-11 $21.29 $21.29 $21.22 $21.22 $20.05 1,287
2016-11-10 $21.01 $21.01 $21.01 $21.01 $19.85 303
2016-11-09 $21.49 $21.49 $21.44 $21.44 $20.26 997
2016-11-08 $22.19 $22.19 $22.19 $22.19 $20.97 136
2016-11-07 $21.63 $21.63 $21.63 $21.63 $20.44 169
2016-11-04 $21.63 $21.63 $21.63 $21.63 $20.44 1,459
2016-11-03 $21.15 $21.15 $21.15 $21.15 $19.99 142
2016-11-02 $21.15 $21.15 $21.15 $21.15 $19.99 92
2016-11-01 $21.15 $21.15 $21.15 $21.15 $19.99 48
2016-10-31 $21.15 $21.15 $21.15 $21.15 $19.99 84
2016-10-28 $22.02 $22.02 $21.15 $21.15 $19.99 1,066
2016-10-27 $21.28 $21.28 $21.28 $21.28 $20.11 400
2016-10-26 $21.58 $22.18 $21.34 $21.34 $20.17 1,996
2016-10-25 $21.85 $21.98 $21.85 $21.94 $20.67 3,496
2016-10-24 $22.33 $22.33 $22.33 $22.33 $21.03 217
2016-10-21 $22.33 $22.33 $22.33 $22.33 $21.03 67
2016-10-20 $22.33 $22.33 $22.33 $22.33 $21.03 313
2016-10-19 $22.19 $22.19 $22.19 $22.19 $20.90 1
2016-10-18 $22.19 $22.19 $22.19 $22.19 $20.90 889
2016-10-17 $23.07 $23.07 $23.07 $23.07 $21.73 16
2016-10-14 $23.07 $23.07 $23.07 $23.07 $21.73 180
2016-10-13 $21.27 $21.27 $21.27 $21.27 $20.04 2
2016-10-12 $21.27 $21.27 $21.27 $21.27 $20.04 11
2016-10-11 $21.27 $21.27 $21.27 $21.27 $20.04 79
2016-10-10 $21.27 $21.27 $21.27 $21.27 $20.04 0
2016-10-07 $21.48 $21.49 $21.27 $21.27 $20.04 1,112
2016-10-06 $22.39 $22.39 $22.39 $22.39 $21.09 0
2016-10-05 $22.39 $22.39 $22.39 $22.39 $21.09 0
2016-10-04 $22.39 $22.39 $22.39 $22.39 $21.09 140
2016-10-03 $22.39 $22.39 $22.39 $22.39 $21.09 0
2016-09-30 $22.54 $22.54 $22.39 $22.39 $21.09 407
2016-09-29 $22.41 $22.41 $22.41 $22.41 $21.11 102
2016-09-28 $22.41 $22.41 $22.41 $22.41 $21.11 19
2016-09-27 $22.41 $22.41 $22.41 $22.41 $21.11 241
2016-09-26 $24.29 $24.29 $24.29 $24.29 $22.88 0
2016-09-23 $24.29 $24.29 $24.29 $24.29 $22.88 37
2016-09-22 $24.29 $24.29 $24.29 $24.29 $22.88 0
2016-09-21 $24.29 $24.29 $24.29 $24.29 $22.88 7
2016-09-20 $24.29 $24.29 $24.29 $24.29 $22.88 64
2016-09-19 $24.29 $24.29 $24.29 $24.29 $22.88 0
2016-09-16 $24.29 $24.29 $24.29 $24.29 $22.88 134
2016-09-15 $23.51 $23.51 $23.51 $23.51 $22.15 475
2016-09-14 $22.54 $22.54 $22.54 $22.54 $21.23 49
2016-09-13 $22.59 $22.59 $22.54 $22.54 $21.23 343
2016-09-12 $23.92 $23.92 $23.92 $23.92 $22.53 16
2016-09-09 $23.92 $23.92 $23.92 $23.92 $22.53 189
2016-09-08 $23.92 $23.92 $23.92 $23.92 $22.53 1
2016-09-07 $23.92 $23.93 $23.92 $23.92 $22.53 14,275
2016-09-06 $23.45 $23.45 $23.45 $23.45 $22.09 34
2016-09-02 $23.45 $23.45 $23.45 $23.45 $22.09 115
2016-09-01 $23.45 $23.45 $23.45 $23.45 $22.09 0
2016-08-31 $23.45 $23.45 $23.45 $23.45 $22.09 130
2016-08-30 $22.67 $22.67 $22.67 $22.67 $21.36 59
2016-08-29 $22.67 $22.67 $22.67 $22.67 $21.36 165
2016-08-26 $23.16 $23.16 $23.16 $23.16 $21.82 174
2016-08-25 $23.87 $23.87 $23.87 $23.87 $22.49 0
2016-08-24 $23.87 $23.87 $23.87 $23.87 $22.49 897
2016-08-23 $23.90 $23.90 $23.90 $23.90 $22.51 222
2016-08-22 $23.29 $23.29 $23.29 $23.29 $21.94 0
2016-08-19 $23.29 $23.29 $23.29 $23.29 $21.94 33
2016-08-18 $23.29 $23.29 $23.29 $23.29 $21.94 41
2016-08-17 $23.29 $23.29 $23.29 $23.29 $21.94 33
2016-08-16 $23.29 $23.29 $23.29 $23.29 $21.94 23
2016-08-15 $23.29 $23.29 $23.29 $23.29 $21.94 438
2016-08-12 $23.05 $23.05 $23.05 $23.05 $21.71 39
2016-08-11 $23.05 $23.05 $23.05 $23.05 $21.71 51
2016-08-10 $23.07 $23.25 $23.05 $23.05 $21.71 19,742
2016-08-09 $23.20 $23.20 $23.20 $23.20 $21.85 451
2016-08-08 $23.23 $23.23 $23.23 $23.23 $21.88 141
2016-08-05 $23.23 $23.23 $23.23 $23.23 $21.88 65
2016-08-04 $23.23 $23.23 $23.23 $23.23 $21.88 182
2016-08-03 $22.41 $22.41 $22.41 $22.41 $21.11 104
2016-08-02 $22.41 $22.41 $22.41 $22.41 $21.11 140
2016-08-01 $22.41 $22.41 $22.41 $22.41 $21.11 43
2016-07-29 $22.41 $22.41 $22.41 $22.41 $21.11 0
2016-07-28 $22.41 $22.41 $22.41 $22.41 $21.11 0
2016-07-27 $22.41 $22.41 $22.41 $22.41 $21.11 0
2016-07-26 $22.41 $22.41 $22.41 $22.41 $21.11 0
2016-07-25 $22.34 $22.41 $22.34 $22.41 $21.11 479
2016-07-22 $22.17 $22.17 $22.17 $22.17 $20.88 82
2016-07-21 $22.17 $22.17 $22.17 $22.17 $20.88 88
2016-07-20 $22.21 $22.21 $22.17 $22.17 $20.88 1,503
2016-07-19 $22.07 $22.07 $22.07 $22.07 $20.79 1
2016-07-18 $22.07 $22.07 $22.07 $22.07 $20.79 82
2016-07-15 $22.07 $22.07 $22.07 $22.07 $20.79 187
2016-07-14 $22.07 $22.07 $22.07 $22.07 $20.79 37
2016-07-13 $22.07 $22.07 $22.07 $22.07 $20.79 584
2016-07-12 $21.75 $21.75 $21.75 $21.75 $20.49 58
2016-07-11 $21.22 $21.75 $21.22 $21.75 $20.49 421
2016-07-08 $22.03 $22.03 $22.03 $22.03 $20.75 70
2016-07-07 $22.03 $22.03 $22.03 $22.03 $20.75 0
2016-07-06 $22.03 $22.03 $22.03 $22.03 $20.75 20
2016-07-05 $21.84 $22.03 $21.25 $22.03 $20.75 1,595
2016-07-01 $21.64 $21.64 $21.64 $21.64 $20.38 65
2016-06-30 $22.06 $22.06 $22.06 $22.06 $20.43 23
2016-06-29 $22.06 $22.06 $22.06 $22.06 $20.43 29
2016-06-28 $22.06 $22.06 $22.06 $22.06 $20.43 124
2016-06-27 $24.05 $24.05 $24.05 $24.05 $22.28 86
2016-06-24 $24.07 $24.07 $24.05 $24.05 $22.28 788
2016-06-23 $25.80 $25.80 $25.80 $25.80 $23.90 0
2016-06-22 $25.80 $25.80 $25.80 $25.80 $23.90 276
2016-06-21 $25.55 $25.55 $25.55 $25.55 $23.66 82
2016-06-20 $25.55 $25.55 $25.55 $25.55 $23.66 1,410
2016-06-17 $23.84 $23.84 $23.84 $23.84 $22.08 181
2016-06-16 $24.49 $24.49 $24.49 $24.49 $22.68 17
2016-06-15 $24.49 $24.49 $24.49 $24.49 $22.68 9
2016-06-14 $24.49 $24.49 $24.49 $24.49 $22.68 2
2016-06-13 $24.49 $24.49 $24.49 $24.49 $22.68 70
2016-06-10 $24.49 $24.49 $24.49 $24.49 $22.68 362
2016-06-09 $25.19 $25.19 $25.19 $25.19 $23.33 357
2016-06-08 $25.95 $25.95 $25.90 $25.95 $24.03 793
2016-06-07 $26.20 $26.20 $26.20 $26.20 $23.83 80
2016-06-06 $26.20 $26.20 $26.20 $26.20 $23.83 48
2016-06-03 $26.20 $26.20 $26.20 $26.20 $23.83 5
2016-06-02 $26.20 $26.20 $26.20 $26.20 $23.83 88
2016-06-01 $26.20 $26.20 $26.20 $26.20 $23.83 66
2016-05-31 $26.20 $26.20 $26.20 $26.20 $23.83 0
2016-05-27 $26.20 $26.20 $26.20 $26.20 $23.83 32
2016-05-26 $26.20 $26.20 $26.20 $26.20 $23.83 44
2016-05-25 $26.23 $26.23 $26.20 $26.20 $23.83 203
2016-05-24 $26.25 $26.45 $26.25 $26.45 $24.06 861
2016-05-23 $25.95 $25.95 $25.95 $25.95 $23.61 120
2016-05-20 $25.80 $25.80 $25.80 $25.80 $23.47 463
2016-05-19 $23.96 $23.96 $23.96 $23.96 $21.80 91
2016-05-18 $23.96 $23.96 $23.96 $23.96 $21.80 0
2016-05-17 $23.96 $23.96 $23.96 $23.96 $21.80 1
2016-05-16 $23.96 $24.01 $23.96 $23.96 $21.80 2,119
2016-05-13 $23.70 $23.70 $23.70 $23.70 $21.56 61
2016-05-12 $23.70 $23.70 $23.70 $23.70 $21.56 166
2016-05-11 $23.27 $23.27 $23.27 $23.27 $21.17 35
2016-05-10 $23.27 $23.27 $23.27 $23.27 $21.17 140
2016-05-09 $23.27 $23.27 $23.27 $23.27 $21.17 130
2016-05-06 $23.48 $23.48 $23.48 $23.48 $21.36 2
2016-05-05 $23.47 $23.48 $23.47 $23.48 $21.36 272
2016-05-04 $23.93 $23.93 $23.93 $23.93 $21.77 112
2016-05-03 $23.93 $23.93 $23.93 $23.93 $21.77 362
2016-05-02 $23.69 $23.69 $23.69 $23.69 $21.55 24
2016-04-29 $23.69 $23.69 $23.69 $23.69 $21.55 69
2016-04-28 $23.69 $23.69 $23.69 $23.69 $21.55 167
2016-04-27 $23.80 $23.80 $23.80 $23.80 $21.65 136
2016-04-26 $23.80 $23.80 $23.80 $23.80 $21.65 131
2016-04-25 $23.80 $23.80 $23.80 $23.80 $21.65 48
2016-04-22 $23.80 $23.80 $23.80 $23.80 $21.65 58
2016-04-21 $23.80 $23.80 $23.80 $23.80 $21.65 68
2016-04-20 $23.80 $23.80 $23.80 $23.80 $21.65 283
2016-04-19 $23.75 $23.75 $23.75 $23.75 $21.60 847
2016-04-18 $22.98 $23.18 $22.98 $23.10 $21.01 1,857
2016-04-15 $23.42 $23.46 $23.42 $23.46 $21.34 670
2016-04-14 $23.60 $23.60 $23.13 $23.13 $21.04 2,794
2016-04-13 $23.71 $23.96 $23.71 $23.80 $21.65 2,025
2016-04-12 $24.00 $24.00 $24.00 $24.00 $21.83 54
2016-04-11 $24.00 $24.00 $24.00 $24.00 $21.83 259
2016-04-08 $23.75 $23.75 $23.75 $23.75 $21.60 324
2016-04-07 $23.75 $23.75 $23.75 $23.75 $21.60 7,272
2016-04-06 $24.50 $24.50 $24.50 $24.50 $22.29 35
2016-04-05 $24.50 $24.50 $24.50 $24.50 $22.29 192
2016-04-04 $24.50 $24.50 $24.50 $24.50 $22.29 179
2016-04-01 $24.48 $24.48 $24.41 $24.41 $22.21 381
2016-03-31 $23.58 $23.58 $23.58 $23.58 $21.45 140
2016-03-30 $23.58 $23.58 $23.58 $23.58 $21.45 233
2016-03-29 $23.58 $23.58 $23.58 $23.58 $21.45 168
2016-03-28 $23.65 $23.65 $23.65 $23.65 $21.51 85
2016-03-24 $23.65 $23.65 $23.65 $23.65 $21.51 25
2016-03-23 $23.65 $23.65 $23.65 $23.65 $21.51 200
2016-03-22 $23.52 $23.52 $23.52 $23.52 $21.39 5
2016-03-21 $23.87 $23.87 $23.31 $23.31 $21.20 1,844
2016-03-18 $23.98 $23.98 $23.98 $23.98 $21.81 369
2016-03-17 $23.75 $23.75 $23.75 $23.75 $21.60 203
2016-03-16 $23.70 $23.70 $23.70 $23.70 $21.56 166
2016-03-15 $23.94 $24.01 $23.94 $24.01 $21.84 732
2016-03-14 $23.70 $24.05 $23.70 $24.05 $21.88 1,136
2016-03-11 $23.29 $23.29 $23.29 $23.29 $21.19 324
2016-03-10 $23.34 $23.34 $23.34 $23.34 $21.23 451
2016-03-09 $23.55 $23.55 $23.55 $23.55 $21.42 10
2016-03-08 $23.55 $23.55 $23.55 $23.55 $21.42 23
2016-03-07 $23.55 $23.55 $23.55 $23.55 $21.42 455
2016-03-04 $24.30 $24.30 $23.55 $23.55 $21.42 819
2016-03-03 $23.58 $23.59 $23.58 $23.59 $21.46 2,398
2016-03-02 $23.36 $23.36 $23.36 $23.36 $21.25 178
2016-03-01 $23.33 $23.33 $23.23 $23.23 $21.13 1,285
2016-02-29 $23.00 $23.00 $23.00 $23.00 $20.92 154
2016-02-26 $23.00 $23.00 $23.00 $23.00 $20.92 0
2016-02-25 $23.00 $23.00 $23.00 $23.00 $20.92 197
2016-02-24 $23.09 $23.09 $23.09 $23.09 $21.00 110
2016-02-23 $22.70 $22.70 $22.70 $22.70 $20.65 363
2016-02-22 $22.93 $22.93 $22.93 $22.93 $20.86 103
2016-02-19 $22.93 $22.93 $22.93 $22.93 $20.86 672
2016-02-18 $22.90 $22.90 $22.90 $22.90 $20.83 106
2016-02-17 $23.38 $23.38 $22.90 $22.90 $20.83 1,975
2016-02-16 $22.96 $22.96 $22.96 $22.96 $20.89 15
2016-02-12 $22.96 $22.96 $22.96 $22.96 $20.89 28
2016-02-11 $22.96 $22.96 $22.96 $22.96 $20.89 0
2016-02-10 $22.95 $22.96 $22.95 $22.96 $20.89 251
2016-02-09 $23.48 $23.48 $23.48 $23.48 $21.36 145
2016-02-08 $23.11 $23.48 $23.11 $23.48 $21.36 780
2016-02-05 $24.91 $24.91 $24.10 $24.10 $21.92 1,345
2016-02-04 $24.23 $24.23 $24.23 $24.23 $22.04 0
2016-02-03 $24.23 $24.23 $24.23 $24.23 $22.04 192
2016-02-02 $24.23 $24.23 $24.23 $24.23 $22.04 0
2016-02-01 $23.48 $24.23 $23.48 $24.23 $22.04 1,193
2016-01-29 $23.54 $23.54 $23.27 $23.44 $21.32 896
2016-01-28 $22.45 $22.45 $22.45 $22.45 $20.42 207
2016-01-27 $22.76 $22.76 $22.76 $22.76 $20.70 63
2016-01-26 $22.76 $22.76 $22.76 $22.76 $20.70 132
2016-01-25 $22.67 $22.76 $21.80 $22.76 $20.70 1,370
2016-01-22 $22.26 $22.26 $22.16 $22.16 $20.16 317
2016-01-21 $21.96 $22.00 $21.96 $22.00 $20.01 970
2016-01-20 $21.46 $21.46 $20.85 $21.15 $19.24 3,653
2016-01-19 $22.60 $22.60 $22.60 $22.60 $20.56 572
2016-01-15 $22.67 $22.67 $22.67 $22.67 $20.62 410
2016-01-14 $22.79 $23.49 $22.79 $23.49 $21.37 500
2016-01-13 $23.90 $23.90 $23.90 $23.90 $21.74 210
2016-01-12 $25.50 $25.50 $25.50 $25.50 $23.20 147
2016-01-11 $25.50 $25.50 $25.50 $25.50 $23.20 113
2016-01-08 $25.50 $25.50 $25.50 $25.50 $23.20 414
2016-01-07 $25.50 $25.50 $25.50 $25.50 $23.20 91
2016-01-06 $25.50 $25.50 $25.50 $25.50 $23.20 403
2016-01-05 $26.39 $26.39 $25.60 $25.60 $23.29 472
2016-01-04 $26.42 $26.42 $25.85 $25.85 $23.52 630
2015-12-31 $27.25 $27.25 $27.25 $27.25 $24.79 475
2015-12-30 $27.00 $27.00 $27.00 $27.00 $24.56 408
2015-12-29 $26.05 $26.05 $26.05 $26.05 $23.70 148
2015-12-28 $27.56 $27.56 $26.05 $26.05 $23.70 380
2015-12-24 $26.55 $26.55 $26.55 $26.55 $24.15 178
2015-12-23 $26.30 $26.40 $26.30 $26.35 $23.97 1,110
2015-12-22 $26.05 $26.15 $26.05 $26.15 $23.79 602
2015-12-21 $26.60 $26.84 $26.60 $26.84 $24.42 2,035
2015-12-18 $26.78 $26.78 $26.78 $26.78 $24.36 1,803
2015-12-17 $26.55 $26.55 $26.55 $26.55 $24.15 844
2015-12-16 $27.09 $27.09 $27.09 $27.09 $24.64 210
2015-12-15 $26.35 $26.35 $26.35 $26.35 $23.97 482
2015-12-14 $25.92 $25.92 $25.92 $25.92 $23.58 216
2015-12-11 $26.75 $26.75 $26.75 $26.75 $24.33 349
2015-12-10 $27.00 $27.00 $26.97 $26.97 $24.53 501
2015-12-09 $27.39 $27.39 $27.30 $27.30 $24.83 1,634
2015-12-08 $26.95 $26.95 $26.95 $26.95 $24.52 667
2015-12-07 $28.00 $28.00 $28.00 $28.00 $25.47 269
2015-12-04 $27.31 $28.00 $27.05 $28.00 $25.47 1,933
2015-12-03 $26.85 $26.85 $26.85 $26.85 $24.42 232
2015-12-02 $27.51 $27.51 $27.51 $27.51 $25.03 96
2015-12-01 $27.51 $27.51 $27.51 $27.51 $25.03 435
2015-11-30 $26.80 $26.80 $26.80 $26.80 $24.38 7
2015-11-27 $26.80 $26.80 $26.80 $26.80 $24.38 24
2015-11-25 $26.80 $26.80 $26.80 $26.80 $24.38 345
2015-11-24 $26.50 $26.50 $26.50 $26.50 $24.11 306
2015-11-23 $26.85 $26.85 $26.85 $26.85 $24.42 338
2015-11-20 $28.18 $28.18 $28.18 $28.18 $25.63 26,035
2015-11-19 $28.00 $28.00 $28.00 $28.00 $25.47 195
2015-11-18 $28.80 $28.80 $28.80 $28.80 $26.20 122
2015-11-17 $28.75 $28.80 $28.75 $28.80 $26.20 458
2015-11-16 $27.30 $27.30 $27.30 $27.30 $24.83 436
2015-11-13 $28.26 $28.26 $28.26 $28.26 $25.71 15
2015-11-12 $28.26 $28.26 $28.26 $28.26 $25.71 0
2015-11-11 $28.26 $28.26 $28.26 $28.26 $25.71 188
2015-11-10 $28.26 $28.26 $28.26 $28.26 $25.71 120
2015-11-09 $28.26 $28.26 $28.26 $28.26 $25.71 19
2015-11-06 $28.26 $28.26 $28.26 $28.26 $25.71 189
2015-11-05 $28.50 $28.50 $28.50 $28.50 $25.93 225
2015-11-04 $28.90 $28.90 $28.90 $28.90 $26.29 31
2015-11-03 $28.90 $28.90 $28.90 $28.90 $26.29 175
2015-11-02 $28.86 $28.86 $28.86 $28.86 $26.25 21
2015-10-30 $28.86 $28.86 $28.86 $28.86 $26.25 15
2015-10-29 $28.86 $28.86 $28.86 $28.86 $26.25 1,083
2015-10-28 $29.77 $29.77 $29.77 $29.77 $27.08 66
2015-10-27 $29.85 $29.85 $29.85 $29.85 $27.09 182
2015-10-26 $29.55 $29.85 $29.55 $29.85 $27.09 11,578
2015-10-23 $29.15 $29.15 $29.15 $29.15 $26.45 146
2015-10-22 $28.62 $29.15 $28.62 $29.15 $26.45 7,388
2015-10-21 $28.62 $28.62 $28.62 $28.62 $25.97 332
2015-10-20 $27.72 $27.72 $27.72 $27.72 $25.15 141
2015-10-19 $28.03 $28.03 $28.03 $28.03 $25.43 73
2015-10-16 $28.03 $28.03 $28.03 $28.03 $25.43 124
2015-10-15 $27.44 $27.44 $27.44 $27.44 $24.90 137
2015-10-14 $27.64 $27.64 $27.64 $27.64 $25.08 142
2015-10-13 $28.05 $28.05 $28.05 $28.05 $25.45 66
2015-10-12 $28.05 $28.05 $28.05 $28.05 $25.45 74
2015-10-09 $28.05 $28.05 $28.05 $28.05 $25.45 91
2015-10-08 $28.05 $28.05 $28.05 $28.05 $25.45 126
2015-10-07 $28.05 $28.05 $28.05 $28.05 $25.45 9
2015-10-06 $28.05 $28.05 $28.05 $28.05 $25.45 123
2015-10-05 $27.70 $27.70 $27.70 $27.70 $25.13 323
2015-10-02 $27.45 $27.45 $27.45 $27.45 $24.91 48
2015-10-01 $27.45 $27.45 $27.45 $27.45 $24.91 225
2015-09-30 $28.00 $28.00 $28.00 $28.00 $25.41 45
2015-09-29 $28.00 $28.00 $28.00 $28.00 $25.41 380
2015-09-28 $26.70 $26.70 $26.70 $26.70 $24.23 6
2015-09-25 $26.70 $26.70 $26.70 $26.70 $24.23 40
2015-09-24 $26.70 $26.70 $26.70 $26.70 $24.23 8
2015-09-23 $26.70 $26.70 $26.70 $26.70 $24.23 148
2015-09-22 $27.25 $27.25 $27.25 $27.25 $24.73 5
2015-09-21 $27.25 $27.25 $27.25 $27.25 $24.73 47
2015-09-18 $27.25 $27.25 $27.25 $27.25 $24.73 26
2015-09-17 $27.25 $27.25 $27.25 $27.25 $24.73 298
2015-09-16 $26.37 $26.37 $26.37 $26.37 $23.93 10
2015-09-15 $26.37 $26.37 $26.37 $26.37 $23.93 553
2015-09-14 $27.40 $27.40 $27.40 $27.40 $24.86 404
2015-09-11 $27.30 $27.30 $27.30 $27.30 $24.77 81
2015-09-10 $27.30 $27.30 $27.30 $27.30 $24.77 90
2015-09-09 $27.30 $27.30 $27.30 $27.30 $24.77 159
2015-09-08 $26.57 $26.57 $26.57 $26.57 $24.11 199
2015-09-04 $26.57 $26.57 $26.57 $26.57 $24.11 103
2015-09-03 $26.28 $26.28 $26.28 $26.28 $23.85 280

Booker Group PLC ADR (BOKGY) News Headlines

Recent Booker Group PLC ADR (BOKGY) News
Similar Companies to Booker Group PLC ADR (BOKGY) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.