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

Bj's Restaurants Inc (NQ: BJRI )

37.09 -0.35 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2004 13.52 13.62 12.85 12.85 42,959 -0.66(-4.90%)
Apr 29, 2004 13.57 13.86 13.52 13.52 30,523 -0.11(-0.79%)
Apr 28, 2004 13.49 13.87 13.49 13.62 55,600 -0.06(-0.43%)
Apr 27, 2004 13.53 13.75 13.38 13.68 65,569 +0.20(+1.52%)
Apr 26, 2004 13.52 14.09 13.44 13.48 60,122 -0.38(-2.74%)
Apr 23, 2004 13.65 13.95 13.62 13.86 30,009 -0.01(-0.07%)
Apr 22, 2004 13.52 13.87 12.86 13.87 42,239 +0.52(+3.86%)
Apr 21, 2004 13.45 13.58 13.33 13.35 24,973 -0.30(-2.21%)
Apr 20, 2004 13.85 13.85 13.42 13.65 32,373 -0.10(-0.71%)
Apr 19, 2004 13.62 13.85 13.43 13.75 22,507 +0.06(+0.43%)
Apr 16, 2004 13.38 13.82 13.30 13.69 49,125 +0.49(+3.68%)
Apr 15, 2004 13.45 13.76 13.17 13.20 56,936 -0.24(-1.81%)
Apr 14, 2004 13.24 13.69 13.09 13.45 102,156 +0.04(+0.29%)
Apr 13, 2004 14.02 14.35 13.24 13.41 128,980 -0.81(-5.68%)
Apr 12, 2004 13.98 14.49 13.84 14.22 50,975 +0.31(+2.23%)
Apr 08, 2004 14.35 14.48 13.85 13.91 50,975 -0.30(-2.12%)
Apr 07, 2004 14.11 14.29 14.08 14.21 122,608 -0.05(-0.34%)
Apr 06, 2004 13.38 14.32 13.20 14.25 69,269 +0.75(+5.55%)
Apr 05, 2004 13.38 13.52 12.99 13.51 117,264 +0.21(+1.61%)
Apr 02, 2004 12.51 13.30 12.51 13.29 97,634 +0.64(+5.08%)
Apr 01, 2004 12.99 12.99 12.46 12.65 93,523 -0.07(-0.54%)
Mar 31, 2004 12.84 13.18 12.68 12.72 127,439 -0.02(-0.15%)
Mar 30, 2004 12.47 12.74 12.47 12.74 25,282 +0.14(+1.08%)
Mar 29, 2004 12.21 12.61 12.16 12.60 46,145 +0.38(+3.11%)
Mar 26, 2004 12.21 12.44 12.07 12.22 89,310 -0.20(-1.65%)
Mar 25, 2004 12.55 12.74 12.17 12.43 84,377 -0.21(-1.69%)
Mar 24, 2004 12.46 12.76 12.44 12.64 83,554 +0.02(+0.15%)
Mar 23, 2004 12.36 12.84 12.36 12.62 68,858 +0.08(+0.62%)
Mar 22, 2004 12.36 12.54 12.36 12.54 67,830 +0.14(+1.10%)
Mar 19, 2004 12.77 12.77 12.31 12.41 64,747 -0.18(-1.39%)
Mar 18, 2004 12.83 12.83 12.42 12.58 117,367 -0.17(-1.30%)
Mar 17, 2004 12.86 13.18 12.55 12.75 117,264 +0.23(+1.87%)
Mar 16, 2004 13.14 13.14 12.43 12.51 140,183 +0.26(+2.14%)
Mar 15, 2004 12.98 12.99 12.18 12.25 113,153 -0.57(-4.48%)
Mar 12, 2004 13.55 13.57 12.74 12.82 104,212 -0.41(-3.09%)
Mar 11, 2004 13.62 13.62 13.18 13.23 71,324 -0.19(-1.45%)
Mar 10, 2004 13.29 13.62 13.01 13.43 120,964 +0.19(+1.47%)
Mar 09, 2004 13.85 13.85 12.94 13.23 121,272 -0.62(-4.49%)
Mar 08, 2004 13.90 14.32 13.69 13.86 75,641 -0.15(-1.04%)
Mar 05, 2004 13.04 14.11 13.04 14.00 123,122 +0.57(+4.28%)
Mar 04, 2004 13.43 13.43 13.04 13.43 62,383 +0.11(+0.80%)
Mar 03, 2004 13.76 13.81 13.08 13.32 96,812 -0.20(-1.51%)
Mar 02, 2004 13.89 14.04 13.41 13.52 123,739 -0.40(-2.86%)
Mar 01, 2004 13.99 14.25 13.87 13.92 113,667 -0.26(-1.85%)
Feb 27, 2004 14.35 14.35 13.46 14.19 351,485 -0.72(-4.83%)
Feb 26, 2004 14.06 15.08 14.06 14.91 241,826 +0.71(+5.00%)
Feb 25, 2004 13.68 14.55 13.67 14.20 161,251 +0.38(+2.75%)
Feb 24, 2004 13.70 13.82 13.38 13.82 160,018 +0.17(+1.21%)
Feb 23, 2004 13.38 13.87 13.20 13.65 191,261 +0.42(+3.16%)
Feb 20, 2004 12.90 13.38 12.89 13.23 91,879 +0.33(+2.56%)
Feb 19, 2004 13.15 13.24 12.89 12.90 52,311 -0.28(-2.14%)
Feb 18, 2004 12.84 13.73 12.80 13.18 79,443 +0.23(+1.80%)
Feb 17, 2004 12.47 13.01 12.36 12.95 66,391 +0.45(+3.58%)
Feb 13, 2004 12.94 12.94 12.30 12.50 42,753 -0.18(-1.38%)
Feb 12, 2004 12.68 13.30 12.54 12.68 83,452 +0.18(+1.40%)
Feb 11, 2004 11.78 12.53 11.60 12.50 102,568 +0.75(+6.37%)
Feb 10, 2004 11.68 11.82 11.13 11.75 299,790 +0.09(+0.75%)
Feb 09, 2004 11.68 11.92 11.57 11.67 284,066 -0.20(-1.72%)
Feb 06, 2004 12.31 12.31 11.64 11.87 189,411 -0.28(-2.32%)
Feb 05, 2004 12.41 12.63 11.92 12.15 499,068 -0.25(-2.04%)
Feb 04, 2004 12.70 12.70 12.36 12.41 58,169 -0.30(-2.37%)
Feb 03, 2004 12.37 12.88 12.37 12.71 59,505 +0.21(+1.72%)
Feb 02, 2004 12.82 13.04 12.38 12.49 101,231 -0.21(-1.62%)
Jan 30, 2004 12.63 12.84 12.45 12.70 38,540 -0.18(-1.44%)
Jan 29, 2004 12.55 12.91 12.55 12.88 36,792 +0.16(+1.22%)
Jan 28, 2004 13.09 13.23 12.55 12.73 124,253 -0.48(-3.61%)
Jan 27, 2004 13.55 13.55 13.14 13.20 119,114 -0.36(-2.65%)
Jan 26, 2004 13.22 13.57 13.22 13.56 47,275 +0.14(+1.01%)
Jan 23, 2004 13.14 13.55 13.12 13.43 61,253 +0.29(+2.22%)
Jan 22, 2004 13.08 13.38 12.99 13.14 104,520 +0.18(+1.43%)
Jan 21, 2004 12.65 13.13 12.60 12.95 82,218 +0.20(+1.60%)
Jan 20, 2004 12.41 12.79 12.41 12.75 93,318 +0.29(+2.34%)
Jan 16, 2004 12.31 12.59 12.23 12.45 118,292 +0.18(+1.51%)
Jan 15, 2004 13.15 13.20 12.26 12.27 299,322 -0.92(-7.01%)
Jan 14, 2004 13.61 13.62 13.16 13.19 177,445 -0.43(-3.14%)
Jan 13, 2004 13.57 13.62 12.87 13.62 344,574 +0.10(+0.72%)
Jan 12, 2004 13.62 13.87 13.52 13.52 87,286 -0.15(-1.07%)
Jan 09, 2004 13.78 13.96 13.62 13.67 176,424 -0.39(-2.77%)
Jan 08, 2004 14.00 14.28 13.95 14.06 55,719 +0.00(+0.00%)
Jan 07, 2004 14.20 14.39 13.91 14.06 65,296 -0.28(-1.97%)
Jan 06, 2004 14.30 14.40 14.11 14.34 102,259 -0.05(-0.34%)
Jan 05, 2004 13.92 14.55 13.92 14.39 77,182 +0.47(+3.35%)
Jan 02, 2004 14.59 14.73 13.67 13.92 93,215 -0.59(-4.09%)
Dec 31, 2003 14.55 15.02 14.38 14.52 85,815 -0.02(-0.13%)
Dec 30, 2003 14.35 14.60 14.24 14.54 34,459 +0.14(+0.95%)
Dec 29, 2003 14.10 14.55 13.78 14.40 46,630 +0.49(+3.50%)
Dec 26, 2003 13.93 14.24 13.82 13.91 47,609 -0.05(-0.35%)
Dec 24, 2003 14.34 14.35 13.52 13.96 50,034 -0.54(-3.69%)
Dec 23, 2003 13.56 14.79 13.52 14.50 137,346 +0.81(+5.90%)
Dec 22, 2003 13.43 13.87 13.43 13.69 35,215 +0.17(+1.23%)
Dec 19, 2003 13.86 13.87 13.43 13.52 38,337 -0.06(-0.45%)
Dec 18, 2003 13.23 13.77 13.23 13.59 89,318 +0.34(+2.59%)
Dec 17, 2003 13.58 14.01 13.11 13.24 56,188 -0.30(-2.23%)
Dec 16, 2003 13.38 13.67 13.20 13.54 74,148 +0.40(+3.03%)
Dec 15, 2003 14.21 14.21 13.05 13.15 85,455 -0.96(-6.83%)
Dec 12, 2003 14.11 14.29 13.98 14.11 35,849 +0.10(+0.69%)
Dec 11, 2003 13.49 14.07 13.48 14.01 91,571 +0.53(+3.90%)
Dec 10, 2003 14.20 14.20 13.28 13.49 117,583 -0.70(-4.94%)
Dec 09, 2003 14.30 14.35 14.11 14.19 61,154 -0.07(-0.48%)
Dec 08, 2003 14.33 14.35 14.15 14.25 120,094 +0.15(+1.03%)
Dec 05, 2003 14.50 14.50 14.28 14.11 27,677 -0.37(-2.55%)
Dec 04, 2003 14.35 14.51 14.21 14.48 62,419 -0.04(-0.27%)
Dec 03, 2003 14.52 14.75 14.39 14.52 216,552 -0.28(-1.91%)
Dec 02, 2003 14.16 14.84 14.09 14.80 202,164 +0.64(+4.54%)
Dec 01, 2003 13.87 14.16 13.83 14.16 85,022 +0.25(+1.82%)
Nov 28, 2003 13.96 13.96 13.77 13.90 30,371 +0.18(+1.35%)
Nov 26, 2003 13.93 14.11 13.67 13.72 23,211 -0.18(-1.26%)
Nov 25, 2003 13.35 13.96 13.17 13.89 84,946 +0.64(+4.85%)
Nov 24, 2003 13.04 13.37 12.95 13.25 47,204 +0.06(+0.44%)
Nov 21, 2003 13.05 13.24 13.00 13.19 67,149 +0.15(+1.12%)
Nov 20, 2003 13.41 13.62 12.97 13.05 67,369 -0.38(-2.83%)
Nov 19, 2003 13.18 13.62 13.18 13.43 32,865 +0.11(+0.80%)
Nov 18, 2003 13.48 13.48 13.24 13.32 28,792 +0.23(+1.79%)
Nov 17, 2003 13.38 13.47 12.94 13.09 53,157 -0.26(-1.97%)
Nov 14, 2003 13.77 13.77 13.28 13.35 40,684 -0.39(-2.83%)
Nov 13, 2003 13.33 13.77 13.15 13.74 70,518 +0.51(+3.82%)
Nov 12, 2003 13.15 13.40 12.90 13.23 46,367 -0.15(-1.09%)
Nov 11, 2003 13.51 13.52 13.14 13.38 45,976 -0.10(-0.72%)
Nov 10, 2003 13.87 14.06 13.33 13.48 74,377 -0.24(-1.77%)
Nov 07, 2003 13.91 14.01 13.60 13.72 57,382 -0.10(-0.70%)
Nov 06, 2003 13.01 14.11 12.88 13.82 122,718 +0.92(+7.17%)
Nov 05, 2003 12.28 13.06 12.21 12.89 90,561 +0.44(+3.52%)
Nov 04, 2003 12.44 12.82 12.35 12.45 58,211 +0.00(+0.00%)
Nov 03, 2003 12.35 12.63 12.04 12.45 73,224 -0.05(-0.39%)
Oct 31, 2003 12.50 12.57 12.22 12.50 38,699 +0.22(+1.82%)
Oct 30, 2003 12.31 12.37 12.24 12.28 64,940 -0.03(-0.23%)
Oct 29, 2003 12.55 12.61 12.16 12.31 90,661 -0.32(-2.55%)
Oct 28, 2003 12.41 12.65 12.12 12.63 35,743 +0.12(+0.94%)
Oct 27, 2003 11.95 12.63 11.83 12.51 69,680 +0.45(+3.70%)
Oct 24, 2003 11.88 12.12 11.83 12.07 47,070 +0.24(+2.06%)
Oct 23, 2003 12.07 12.07 11.48 11.82 36,279 +0.07(+0.58%)
Oct 22, 2003 12.01 12.05 11.58 11.75 99,793 -0.36(-2.97%)
Oct 21, 2003 12.28 12.39 11.97 12.11 50,460 -0.24(-1.97%)
Oct 20, 2003 11.93 12.50 11.92 12.36 36,269 +0.35(+2.92%)
Oct 17, 2003 12.22 12.35 11.94 12.01 40,328 -0.24(-1.99%)
Oct 16, 2003 12.28 12.36 12.04 12.25 37,677 -0.03(-0.24%)
Oct 15, 2003 12.49 12.50 12.28 12.28 15,481 -0.07(-0.55%)
Oct 14, 2003 12.16 12.50 12.16 12.35 45,737 +0.06(+0.48%)
Oct 13, 2003 11.98 12.40 11.97 12.29 58,442 +0.08(+0.64%)
Oct 10, 2003 12.21 12.21 12.05 12.21 43,208 -0.03(-0.24%)
Oct 09, 2003 11.88 12.24 11.87 12.24 63,322 +0.25(+2.11%)
Oct 08, 2003 12.16 12.21 11.75 11.99 42,951 -0.04(-0.32%)
Oct 07, 2003 11.72 12.09 11.72 12.03 54,564 +0.31(+2.66%)
Oct 06, 2003 11.66 11.80 11.45 11.72 55,691 +0.09(+0.75%)
Oct 03, 2003 11.55 11.75 11.46 11.63 51,567 +0.12(+1.01%)
Oct 02, 2003 11.78 11.78 11.19 11.51 64,790 -0.27(-2.31%)
Oct 01, 2003 11.50 11.91 11.41 11.78 96,107 +0.35(+3.06%)
Sep 30, 2003 11.82 11.92 11.35 11.43 104,703 -0.44(-3.69%)
Sep 29, 2003 11.69 12.07 11.58 11.87 92,013 +0.19(+1.67%)
Sep 26, 2003 11.09 12.11 11.09 11.68 145,455 +0.48(+4.26%)
Sep 25, 2003 11.43 11.52 11.10 11.20 76,213 -0.23(-2.04%)
Sep 24, 2003 11.83 12.11 11.13 11.43 134,206 -0.39(-3.29%)
Sep 23, 2003 11.99 12.26 11.68 11.82 67,141 -0.29(-2.40%)
Sep 22, 2003 12.16 12.36 11.83 12.11 42,134 -0.21(-1.67%)
Sep 19, 2003 12.17 12.42 11.94 12.32 24,871 +0.14(+1.12%)
Sep 18, 2003 12.16 12.51 11.97 12.18 31,113 +0.01(+0.08%)
Sep 17, 2003 12.26 12.26 11.77 12.17 70,759 -0.13(-1.03%)
Sep 16, 2003 12.45 12.70 11.97 12.30 81,854 -0.10(-0.78%)
Sep 15, 2003 12.34 12.98 11.92 12.40 141,724 +0.11(+0.87%)
Sep 12, 2003 12.02 12.42 11.97 12.29 32,270 +0.13(+1.04%)
Sep 11, 2003 12.08 12.21 11.92 12.16 39,978 +0.07(+0.56%)
Sep 10, 2003 12.04 12.31 11.79 12.09 93,626 +0.16(+1.30%)
Sep 09, 2003 11.99 12.09 11.79 11.94 42,137 -0.06(-0.49%)
Sep 08, 2003 12.02 12.15 11.72 12.00 37,306 -0.02(-0.16%)
Sep 05, 2003 11.85 12.10 11.71 12.02 30,318 +0.16(+1.31%)
Sep 04, 2003 12.02 12.16 11.68 11.86 49,434 -0.29(-2.40%)
Sep 03, 2003 12.15 12.41 11.75 12.15 122,917 -0.01(-0.08%)
Sep 02, 2003 11.77 12.25 11.68 12.16 63,102 +0.49(+4.17%)
Aug 29, 2003 11.75 11.82 11.64 11.68 19,526 -0.12(-0.99%)
Aug 28, 2003 11.77 12.02 11.67 11.79 83,966 +0.00(+0.00%)
Aug 27, 2003 11.97 12.06 11.68 11.79 43,781 -0.17(-1.38%)
Aug 26, 2003 11.85 11.99 11.49 11.96 57,964 +0.00(+0.00%)
Aug 25, 2003 11.72 12.16 11.58 11.96 105,548 +0.28(+2.42%)
Aug 22, 2003 11.53 11.97 11.38 11.68 94,346 +0.19(+1.70%)
Aug 21, 2003 11.14 11.48 11.14 11.48 62,280 +0.30(+2.70%)
Aug 20, 2003 10.99 11.19 10.90 11.18 70,502 +0.03(+0.26%)
Aug 19, 2003 11.16 11.16 10.96 11.15 28,365 +0.08(+0.70%)
Aug 18, 2003 10.80 11.14 10.63 11.07 30,523 +0.32(+2.99%)
Aug 15, 2003 10.76 10.82 10.74 10.75 4,110 +0.04(+0.36%)
Aug 14, 2003 10.76 10.80 10.51 10.71 82,321 -0.09(-0.82%)
Aug 13, 2003 10.95 11.16 10.80 10.80 116,134 -0.29(-2.62%)
Aug 12, 2003 10.90 11.14 10.80 11.09 331,136 +0.29(+2.70%)
Aug 11, 2003 10.80 10.89 10.67 10.80 63,000 +0.10(+0.91%)
Aug 08, 2003 10.91 10.91 10.53 10.70 111,201 +0.00(+0.00%)
Aug 07, 2003 10.49 10.70 10.12 10.70 49,742 +0.21(+2.04%)
Aug 06, 2003 9.993 10.70 9.973 10.49 75,435 +0.09(+0.84%)
Aug 05, 2003 10.41 10.51 9.925 10.40 49,228 +0.04(+0.38%)
Aug 04, 2003 10.26 10.42 10.02 10.36 68,241 -0.15(-1.39%)
Aug 01, 2003 10.70 10.70 10.06 10.51 101,039 -0.20(-1.91%)
Jul 31, 2003 10.95 10.95 10.61 10.71 149,432 +0.01(+0.09%)
Jul 30, 2003 10.90 10.90 10.53 10.70 73,072 -0.15(-1.35%)
Jul 29, 2003 10.90 10.99 10.53 10.85 77,696 -0.05(-0.45%)
Jul 28, 2003 11.48 11.63 10.90 10.90 165,157 -0.48(-4.19%)
Jul 25, 2003 10.75 11.48 10.75 11.37 85,096 +0.40(+3.63%)
Jul 24, 2003 11.34 11.38 10.85 10.98 105,754 -0.19(-1.74%)
Jul 23, 2003 11.00 11.17 10.77 11.17 63,719 +0.21(+1.95%)
Jul 22, 2003 10.98 11.04 10.80 10.96 110,687 +0.01(+0.09%)
Jul 21, 2003 10.85 11.25 10.70 10.95 67,933 +0.15(+1.35%)
Jul 18, 2003 10.69 10.90 10.61 10.80 89,310 +0.15(+1.37%)
Jul 17, 2003 10.60 10.85 10.57 10.65 199,380 -0.06(-0.55%)
Jul 16, 2003 10.75 10.80 10.56 10.71 217,366 -0.01(-0.09%)
Jul 15, 2003 10.65 10.80 10.46 10.72 202,361 +0.04(+0.36%)
Jul 14, 2003 11.31 11.31 10.60 10.68 94,346 -0.29(-2.66%)
Jul 11, 2003 11.04 11.38 10.46 10.98 172,899 +0.03(+0.27%)
Jul 10, 2003 11.72 11.72 10.89 10.95 142,341 -0.92(-7.79%)
Jul 09, 2003 11.81 12.06 11.45 11.87 250,150 +0.05(+0.41%)
Jul 08, 2003 11.48 12.07 11.21 11.82 192,803 +0.48(+4.20%)
Jul 07, 2003 10.79 11.47 10.70 11.35 306,881 +0.54(+5.05%)
Jul 03, 2003 10.31 10.80 10.15 10.80 202,052 +0.56(+5.51%)
Jul 02, 2003 9.623 10.30 9.613 10.24 261,456 +0.27(+2.73%)
Jul 01, 2003 9.740 9.973 9.681 9.964 134,427 +0.23(+2.40%)
Jun 30, 2003 9.740 10.00 9.691 9.730 186,328 -0.03(-0.30%)
Jun 27, 2003 9.662 9.896 9.633 9.759 193,704 -0.10(-0.99%)
Jun 26, 2003 9.730 10.00 9.623 9.857 105,548 +0.08(+0.86%)
Jun 25, 2003 9.759 9.779 9.516 9.773 79,546 +0.04(+0.44%)
Jun 24, 2003 9.584 9.759 9.584 9.730 107,809 +0.20(+2.15%)
Jun 23, 2003 9.633 9.759 9.438 9.526 94,962 -0.21(-2.20%)
Jun 20, 2003 9.769 9.847 9.662 9.740 94,037 +0.01(+0.10%)
Jun 19, 2003 10.22 10.27 9.681 9.730 276,460 -0.06(-0.59%)
Jun 18, 2003 9.380 9.925 9.380 9.788 291,363 +0.45(+4.78%)
Jun 17, 2003 9.156 9.390 9.146 9.341 95,579 +0.10(+1.05%)
Jun 16, 2003 9.244 9.487 9.176 9.244 196,503 +0.10(+1.06%)
Jun 13, 2003 9.244 9.244 9.049 9.146 28,262 -0.04(-0.42%)
Jun 12, 2003 9.438 9.439 8.932 9.185 58,992 -0.23(-2.48%)
Jun 11, 2003 9.536 9.536 9.176 9.419 59,197 -0.12(-1.22%)
Jun 10, 2003 9.030 9.700 9.000 9.536 138,847 +0.54(+5.95%)
Jun 09, 2003 9.360 9.467 9.000 9.000 105,240 -0.44(-4.65%)
Jun 06, 2003 9.098 9.983 9.060 9.439 479,233 +0.17(+1.79%)
Jun 05, 2003 8.173 9.273 8.125 9.273 526,714 +1.17(+14.41%)
Jun 04, 2003 7.930 8.193 7.930 8.105 89,207 +0.13(+1.59%)
Jun 03, 2003 7.940 8.125 7.940 7.979 55,394 +0.03(+0.37%)
Jun 02, 2003 8.076 8.173 7.950 7.950 41,931 -0.20(-2.51%)
May 30, 2003 8.368 8.368 8.134 8.154 35,559 -0.17(-1.99%)
May 29, 2003 8.368 8.368 8.251 8.319 32,168 +0.03(+0.35%)
May 28, 2003 8.271 8.368 8.271 8.290 25,487 +0.02(+0.24%)
May 27, 2003 8.310 8.407 8.241 8.271 51,900 -0.04(-0.47%)
May 23, 2003 8.193 8.319 8.183 8.310 132,064 +0.07(+0.83%)
May 22, 2003 8.144 8.271 8.105 8.241 26,207 +0.17(+2.05%)
May 21, 2003 8.193 8.193 8.008 8.076 34,531 -0.19(-2.35%)
May 20, 2003 8.076 8.417 7.969 8.271 171,631 +0.21(+2.66%)
May 19, 2003 7.979 8.066 7.784 8.057 54,983 +0.27(+3.50%)
May 16, 2003 7.551 8.008 7.541 7.784 188,178 +0.21(+2.83%)
May 15, 2003 7.687 7.833 7.521 7.570 288,793 -0.26(-3.35%)
May 14, 2003 8.027 8.027 7.784 7.833 71,838 -0.15(-1.83%)
May 13, 2003 8.251 8.261 7.930 7.979 38,540 -0.11(-1.32%)
May 12, 2003 8.037 8.417 8.037 8.086 59,917 -0.10(-1.19%)
May 09, 2003 7.979 8.271 7.979 8.183 63,102 +0.16(+1.94%)
May 08, 2003 8.290 8.290 7.687 8.027 85,302 -0.26(-3.17%)
May 07, 2003 8.417 8.563 8.066 8.290 117,059 -0.21(-2.42%)
May 06, 2003 8.329 8.601 8.329 8.495 88,076 +0.13(+1.52%)
May 05, 2003 8.417 8.533 8.329 8.368 62,897 +0.05(+0.57%)
May 02, 2003 8.300 8.563 8.300 8.320 76,874 -0.02(-0.22%)
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.