Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 13.32 13.64 13.13 13.56 450,394 +0.25(+1.90%)
Apr 29, 2008 13.19 13.41 12.98 13.31 232,989 +0.08(+0.59%)
Apr 28, 2008 13.68 13.99 13.18 13.23 304,849 -0.39(-2.86%)
Apr 25, 2008 13.81 14.68 13.08 13.62 1,219,359 -1.71(-11.17%)
Apr 24, 2008 15.18 15.53 14.82 15.33 420,375 -0.10(-0.63%)
Apr 23, 2008 14.72 15.46 14.68 15.43 259,918 +0.74(+5.03%)
Apr 22, 2008 14.60 14.90 14.29 14.69 233,216 -0.01(-0.07%)
Apr 21, 2008 15.28 15.28 14.53 14.70 316,820 -0.72(-4.67%)
Apr 18, 2008 14.54 15.54 14.44 15.42 341,079 +1.26(+8.86%)
Apr 17, 2008 14.55 14.55 14.04 14.17 110,150 -0.42(-2.87%)
Apr 16, 2008 13.97 14.64 13.63 14.59 218,381 +0.73(+5.27%)
Apr 15, 2008 13.34 13.96 12.87 13.86 317,253 +0.57(+4.32%)
Apr 14, 2008 13.43 13.52 13.19 13.28 67,181 -0.18(-1.30%)
Apr 11, 2008 13.40 13.85 13.33 13.46 135,431 -0.49(-3.49%)
Apr 10, 2008 13.33 14.06 13.17 13.94 134,186 +0.58(+4.37%)
Apr 09, 2008 13.42 13.77 13.31 13.36 104,905 -0.11(-0.79%)
Apr 08, 2008 13.67 13.77 13.43 13.47 80,834 -0.42(-3.01%)
Apr 07, 2008 14.29 14.37 13.70 13.88 135,601 -0.37(-2.59%)
Apr 04, 2008 14.52 14.52 13.88 14.25 70,006 -0.31(-2.14%)
Apr 03, 2008 14.37 14.66 14.23 14.57 222,446 -0.05(-0.33%)
Apr 02, 2008 14.66 15.05 14.53 14.61 171,324 -0.08(-0.53%)
Apr 01, 2008 14.33 14.70 14.15 14.69 280,193 +0.67(+4.79%)
Mar 31, 2008 13.54 14.35 13.46 14.02 323,622 +0.35(+2.56%)
Mar 28, 2008 14.46 14.53 13.62 13.67 159,306 -0.80(-5.51%)
Mar 27, 2008 14.72 14.79 14.40 14.47 70,121 -0.18(-1.20%)
Mar 26, 2008 14.65 14.89 14.44 14.64 146,116 -0.11(-0.73%)
Mar 25, 2008 15.00 15.02 14.41 14.75 134,045 -0.36(-2.38%)
Mar 24, 2008 14.34 15.21 13.98 15.11 295,064 +0.95(+6.74%)
Mar 21, 2008 13.90 14.21 13.38 14.16 511,270 +0.00(+0.00%)
Mar 20, 2008 13.90 14.21 13.38 14.16 511,270 +0.94(+7.14%)
Mar 19, 2008 13.82 14.09 13.21 13.21 190,262 -0.50(-3.62%)
Mar 18, 2008 13.06 13.78 12.86 13.71 425,846 +1.06(+8.38%)
Mar 17, 2008 12.01 12.96 11.82 12.65 292,268 +0.40(+3.26%)
Mar 14, 2008 12.64 12.75 12.11 12.25 243,107 -0.30(-2.40%)
Mar 13, 2008 12.77 12.93 12.45 12.55 550,653 -0.53(-4.02%)
Mar 12, 2008 12.42 13.60 12.41 13.08 597,416 +0.81(+6.58%)
Mar 11, 2008 11.72 12.27 11.42 12.27 220,266 +0.73(+6.32%)
Mar 10, 2008 11.95 12.40 11.47 11.54 203,069 -0.34(-2.87%)
Mar 07, 2008 11.54 12.08 11.51 11.88 312,657 +0.22(+1.92%)
Mar 06, 2008 12.28 12.46 11.65 11.66 276,874 -0.65(-5.30%)
Mar 05, 2008 12.96 13.05 12.27 12.31 271,151 -0.65(-5.03%)
Mar 04, 2008 12.75 13.22 12.57 12.96 229,114 +0.05(+0.38%)
Mar 03, 2008 13.38 13.51 12.79 12.91 189,979 -0.28(-2.14%)
Feb 29, 2008 14.04 14.11 13.16 13.19 220,238 -1.06(-7.44%)
Feb 28, 2008 14.55 14.57 14.06 14.25 191,760 -0.32(-2.20%)
Feb 27, 2008 14.35 14.77 14.11 14.58 221,034 +0.14(+0.94%)
Feb 26, 2008 13.78 14.47 13.74 14.44 263,138 +0.54(+3.92%)
Feb 25, 2008 13.25 13.94 13.00 13.89 205,765 +0.57(+4.31%)
Feb 22, 2008 13.18 13.34 12.65 13.32 402,775 +0.29(+2.24%)
Feb 21, 2008 13.58 13.66 12.91 13.03 239,045 -0.47(-3.46%)
Feb 20, 2008 13.64 13.64 13.01 13.50 192,593 -0.21(-1.56%)
Feb 19, 2008 13.50 13.77 13.30 13.71 298,134 +0.41(+3.07%)
Feb 18, 2008 14.39 14.64 13.25 13.30 933,700 +0.00(+0.00%)
Feb 15, 2008 14.39 14.64 13.25 13.30 933,700 -1.20(-8.25%)
Feb 14, 2008 15.32 15.38 14.34 14.50 487,155 -1.07(-6.87%)
Feb 13, 2008 15.84 15.92 15.05 15.57 283,592 -0.27(-1.72%)
Feb 12, 2008 15.24 15.89 15.24 15.84 325,041 +0.65(+4.29%)
Feb 11, 2008 15.17 15.20 14.42 15.19 276,625 +0.11(+0.71%)
Feb 08, 2008 15.24 15.40 14.81 15.08 261,351 -0.15(-0.96%)
Feb 07, 2008 14.04 15.31 13.88 15.23 395,535 +1.14(+8.08%)
Feb 06, 2008 15.00 15.18 14.00 14.09 369,982 -0.76(-5.11%)
Feb 05, 2008 15.95 16.05 14.76 14.85 297,624 -1.30(-8.07%)
Feb 04, 2008 16.60 16.62 16.05 16.15 178,850 -0.46(-2.75%)
Feb 01, 2008 16.89 17.00 16.33 16.61 235,061 -0.18(-1.10%)
Jan 31, 2008 15.73 16.84 15.57 16.79 458,905 +0.98(+6.22%)
Jan 30, 2008 15.37 16.21 15.37 15.81 313,551 +0.26(+1.69%)
Jan 29, 2008 15.20 15.63 15.20 15.55 210,249 +0.48(+3.16%)
Jan 28, 2008 15.47 15.51 14.74 15.07 310,442 -0.50(-3.19%)
Jan 25, 2008 15.69 16.13 15.37 15.57 389,143 +0.03(+0.19%)
Jan 24, 2008 15.57 15.89 15.16 15.54 571,860 +0.05(+0.31%)
Jan 23, 2008 12.83 15.57 12.58 15.49 959,626 +2.37(+18.10%)
Jan 22, 2008 11.63 13.24 11.63 13.12 717,213 +1.07(+8.89%)
Jan 21, 2008 12.07 12.46 11.95 12.05 233,267 +0.00(+0.00%)
Jan 18, 2008 12.07 12.46 11.95 12.05 233,267 -0.02(-0.16%)
Jan 17, 2008 12.03 12.15 11.72 12.07 225,795 +0.08(+0.65%)
Jan 16, 2008 12.38 12.38 11.32 11.99 766,361 -0.45(-3.60%)
Jan 15, 2008 12.84 12.94 12.41 12.44 265,804 -0.61(-4.70%)
Jan 14, 2008 13.47 13.64 12.96 13.05 293,193 -0.34(-2.54%)
Jan 11, 2008 13.78 14.15 13.34 13.39 347,491 -0.53(-3.78%)
Jan 10, 2008 13.41 13.96 13.18 13.91 371,041 +0.39(+2.88%)
Jan 09, 2008 13.86 14.12 13.24 13.52 401,626 -0.39(-2.80%)
Jan 08, 2008 14.41 14.56 13.88 13.91 355,493 -0.38(-2.66%)
Jan 07, 2008 13.91 14.60 13.91 14.29 380,410 +0.48(+3.45%)
Jan 04, 2008 14.62 14.64 13.77 13.82 435,983 -0.83(-5.65%)
Jan 03, 2008 15.29 15.37 14.62 14.64 283,008 -0.58(-3.83%)
Jan 02, 2008 15.85 15.89 15.06 15.23 366,347 -0.59(-3.75%)
Jan 01, 2008 15.91 16.02 15.64 15.82 353,679 +0.00(+0.00%)
Dec 31, 2007 15.91 16.02 15.64 15.82 353,679 -0.08(-0.49%)
Dec 28, 2007 16.11 16.54 15.89 15.90 236,404 -0.13(-0.79%)
Dec 27, 2007 16.69 16.70 15.92 16.03 263,804 -0.50(-3.00%)
Dec 26, 2007 16.49 16.68 16.41 16.52 244,850 -0.12(-0.70%)
Dec 24, 2007 16.90 16.92 16.57 16.64 177,622 -0.10(-0.58%)
Dec 21, 2007 17.50 17.63 16.70 16.74 486,514 -0.86(-4.87%)
Dec 20, 2007 17.97 17.97 17.42 17.59 227,501 -0.19(-1.09%)
Dec 19, 2007 18.27 18.27 17.75 17.79 262,953 -0.61(-3.33%)
Dec 18, 2007 17.64 18.61 17.43 18.40 194,329 +0.90(+5.11%)
Dec 17, 2007 17.58 17.68 17.38 17.50 165,616 -0.25(-1.42%)
Dec 14, 2007 17.83 18.02 17.51 17.76 163,331 -0.18(-1.03%)
Dec 13, 2007 19.16 19.28 17.85 17.94 388,929 -1.42(-7.34%)
Dec 12, 2007 19.13 19.43 18.98 19.36 314,671 +0.79(+4.24%)
Dec 11, 2007 19.26 19.43 18.45 18.57 363,785 -0.62(-3.24%)
Dec 10, 2007 18.57 19.43 18.40 19.20 246,131 +0.71(+3.84%)
Dec 07, 2007 17.66 18.73 17.51 18.49 277,256 +0.91(+5.20%)
Dec 06, 2007 16.57 17.72 16.57 17.57 197,885 +0.96(+5.80%)
Dec 05, 2007 17.10 17.10 16.57 16.61 130,346 -0.21(-1.27%)
Dec 04, 2007 16.66 16.93 16.61 16.82 125,380 +0.05(+0.29%)
Dec 03, 2007 17.37 17.37 16.77 16.77 261,366 -0.54(-3.09%)
Nov 30, 2007 17.92 18.14 17.05 17.31 185,249 -0.38(-2.15%)
Nov 29, 2007 18.21 18.21 17.36 17.69 123,912 -0.54(-2.94%)
Nov 28, 2007 17.21 18.24 17.05 18.22 509,358 +1.17(+6.85%)
Nov 27, 2007 17.10 17.37 17.05 17.06 333,888 -0.01(-0.06%)
Nov 26, 2007 17.31 17.60 17.05 17.07 145,324 -0.25(-1.46%)
Nov 23, 2007 17.47 17.73 17.18 17.32 38,643 +0.05(+0.28%)
Nov 21, 2007 17.27 17.66 17.08 17.27 137,859 +0.01(+0.06%)
Nov 20, 2007 18.19 18.19 17.17 17.26 586,119 -0.96(-5.29%)
Nov 19, 2007 18.51 18.51 17.79 18.22 273,678 -0.48(-2.55%)
Nov 16, 2007 17.95 18.89 17.92 18.70 292,650 +0.79(+4.40%)
Nov 15, 2007 18.12 18.30 17.67 17.91 252,241 -0.31(-1.71%)
Nov 14, 2007 18.56 18.62 18.03 18.22 141,839 -0.24(-1.32%)
Nov 13, 2007 18.68 18.68 18.20 18.47 162,306 +0.38(+2.10%)
Nov 12, 2007 17.88 18.68 17.88 18.09 219,377 +0.22(+1.25%)
Nov 09, 2007 18.04 18.18 17.72 17.86 169,524 -0.10(-0.54%)
Nov 08, 2007 17.83 18.00 17.54 17.96 310,667 +0.27(+1.54%)
Nov 07, 2007 18.68 18.88 17.65 17.69 367,572 -1.26(-6.63%)
Nov 06, 2007 19.01 19.11 18.64 18.94 184,086 -0.04(-0.20%)
Nov 05, 2007 19.16 19.33 18.71 18.98 175,628 -0.36(-1.86%)
Nov 02, 2007 18.82 19.57 18.56 19.34 365,138 +0.66(+3.54%)
Nov 01, 2007 18.96 19.38 18.39 18.68 313,184 -0.57(-2.98%)
Oct 31, 2007 18.75 19.60 18.69 19.26 220,078 +0.57(+3.07%)
Oct 30, 2007 18.88 19.06 18.57 18.68 240,642 -0.25(-1.34%)
Oct 29, 2007 19.17 19.17 18.49 18.93 299,694 -0.22(-1.17%)
Oct 26, 2007 18.58 19.46 18.57 19.16 446,359 +0.78(+4.23%)
Oct 25, 2007 18.46 18.60 18.06 18.38 407,165 -0.10(-0.53%)
Oct 24, 2007 19.16 19.20 18.29 18.48 386,807 -0.74(-3.85%)
Oct 23, 2007 19.70 19.70 19.10 19.22 155,878 -0.42(-2.13%)
Oct 22, 2007 19.31 19.79 19.18 19.64 175,742 +0.17(+0.85%)
Oct 19, 2007 19.57 19.75 19.10 19.47 168,501 -0.13(-0.65%)
Oct 18, 2007 19.02 19.77 19.02 19.60 198,946 +0.53(+2.76%)
Oct 17, 2007 19.17 19.24 18.78 19.07 380,875 +0.14(+0.72%)
Oct 16, 2007 18.98 19.18 18.88 18.93 123,378 -0.06(-0.31%)
Oct 15, 2007 19.27 19.27 18.76 18.99 390,463 -0.31(-1.61%)
Oct 12, 2007 19.48 19.70 19.20 19.30 199,658 -0.20(-1.05%)
Oct 11, 2007 19.95 19.95 19.31 19.51 191,093 -0.44(-2.20%)
Oct 10, 2007 19.85 20.38 19.81 19.95 178,782 +0.00(+0.00%)
Oct 09, 2007 20.05 20.08 19.77 19.95 342,965 -0.08(-0.39%)
Oct 08, 2007 20.04 20.24 19.73 20.02 214,790 -0.02(-0.10%)
Oct 05, 2007 20.15 20.15 19.95 20.04 200,407 +0.13(+0.64%)
Oct 04, 2007 20.27 20.27 19.88 19.92 216,726 -0.31(-1.54%)
Oct 03, 2007 20.39 20.73 20.04 20.23 299,130 -0.21(-1.05%)
Oct 02, 2007 20.38 20.92 20.20 20.44 180,292 +0.15(+0.72%)
Oct 01, 2007 20.19 21.07 20.12 20.30 344,232 -0.18(-0.90%)
Sep 28, 2007 21.22 21.24 20.34 20.48 242,580 -0.72(-3.40%)
Sep 27, 2007 21.27 21.41 20.87 21.20 201,428 -0.06(-0.27%)
Sep 26, 2007 21.73 22.11 21.13 21.26 142,981 -0.31(-1.44%)
Sep 25, 2007 22.30 22.40 21.44 21.57 225,246 -0.65(-2.93%)
Sep 24, 2007 22.09 22.94 22.09 22.22 152,245 +0.09(+0.40%)
Sep 21, 2007 22.74 22.78 22.11 22.14 184,174 -0.39(-1.73%)
Sep 20, 2007 22.83 22.98 22.29 22.53 274,071 -0.37(-1.62%)
Sep 19, 2007 23.01 23.39 22.87 22.89 154,642 +0.16(+0.68%)
Sep 18, 2007 22.42 22.87 21.53 22.74 170,680 +0.46(+2.05%)
Sep 17, 2007 22.00 22.50 21.74 22.28 83,560 +0.18(+0.84%)
Sep 14, 2007 21.36 22.21 21.32 22.10 96,573 +0.54(+2.53%)
Sep 13, 2007 21.37 22.03 21.28 21.55 95,756 +0.13(+0.59%)
Sep 12, 2007 21.60 22.15 21.39 21.43 160,240 -0.21(-0.99%)
Sep 11, 2007 21.51 21.89 21.51 21.64 147,158 +0.14(+0.63%)
Sep 10, 2007 22.33 22.38 21.46 21.50 303,405 -0.65(-2.94%)
Sep 07, 2007 22.38 22.49 22.07 22.16 117,429 -0.62(-2.73%)
Sep 06, 2007 22.48 22.78 22.27 22.78 128,828 +0.33(+1.47%)
Sep 05, 2007 22.50 22.67 22.18 22.45 137,603 -0.14(-0.60%)
Sep 04, 2007 22.02 22.63 21.82 22.58 213,129 +0.54(+2.47%)
Aug 31, 2007 22.39 22.51 21.84 22.04 127,272 +0.04(+0.18%)
Aug 30, 2007 21.67 22.21 21.67 22.00 152,541 +0.04(+0.18%)
Aug 29, 2007 21.35 22.14 21.14 21.96 120,208 +0.69(+3.25%)
Aug 28, 2007 21.27 21.58 21.06 21.27 170,462 -0.17(-0.77%)
Aug 27, 2007 21.52 21.77 21.15 21.44 98,677 -0.12(-0.54%)
Aug 24, 2007 20.99 21.69 20.99 21.55 102,130 +0.46(+2.17%)
Aug 23, 2007 22.07 22.22 20.92 21.09 113,846 -1.06(-4.79%)
Aug 22, 2007 21.55 22.44 21.44 22.16 269,501 +0.87(+4.07%)
Aug 21, 2007 21.60 21.95 21.09 21.29 89,961 -0.37(-1.71%)
Aug 20, 2007 21.63 22.68 21.45 21.66 175,495 +0.08(+0.36%)
Aug 17, 2007 21.33 23.67 21.17 21.58 475,675 +0.84(+4.03%)
Aug 16, 2007 20.00 20.79 19.32 20.74 338,536 +0.72(+3.60%)
Aug 15, 2007 19.95 20.88 19.95 20.02 178,736 +0.08(+0.39%)
Aug 14, 2007 20.28 20.37 19.88 19.95 209,015 -0.29(-1.44%)
Aug 13, 2007 21.02 21.03 20.05 20.24 497,561 -0.61(-2.94%)
Aug 10, 2007 23.23 23.81 20.58 20.85 525,516 -2.32(-10.00%)
Aug 09, 2007 22.23 23.48 21.48 23.17 873,743 +0.79(+3.52%)
Aug 08, 2007 20.98 24.13 20.75 22.38 1,072,473 +1.51(+7.23%)
Aug 07, 2007 20.01 20.98 19.91 20.87 524,900 +0.95(+4.79%)
Aug 06, 2007 19.61 20.00 19.39 19.92 432,969 +0.39(+1.99%)
Aug 03, 2007 19.55 19.87 19.38 19.53 243,244 +0.14(+0.70%)
Aug 02, 2007 19.28 19.66 18.92 19.39 203,948 +0.19(+1.01%)
Aug 01, 2007 19.40 19.40 18.55 19.20 323,574 -0.26(-1.35%)
Jul 31, 2007 19.56 19.61 19.28 19.46 207,580 +0.03(+0.15%)
Jul 30, 2007 19.29 19.66 18.86 19.43 274,592 +0.16(+0.81%)
Jul 27, 2007 20.04 20.31 19.21 19.28 457,722 -0.29(-1.49%)
Jul 26, 2007 20.06 20.13 19.17 19.57 190,431 -0.68(-3.36%)
Jul 25, 2007 20.50 20.54 20.14 20.25 190,159 -0.19(-0.95%)
Jul 24, 2007 20.51 20.61 20.37 20.44 217,451 -0.26(-1.27%)
Jul 23, 2007 20.63 20.73 20.35 20.71 204,814 +0.20(+1.00%)
Jul 20, 2007 20.49 20.56 20.38 20.50 227,064 -0.04(-0.19%)
Jul 19, 2007 20.59 20.65 20.34 20.54 180,597 -0.16(-0.75%)
Jul 18, 2007 20.29 20.73 20.03 20.70 276,052 +0.36(+1.77%)
Jul 17, 2007 19.65 20.37 19.64 20.34 332,859 +0.60(+3.06%)
Jul 16, 2007 19.65 19.75 19.41 19.73 313,487 +0.07(+0.35%)
Jul 13, 2007 19.57 19.66 19.40 19.66 144,698 +0.09(+0.45%)
Jul 12, 2007 19.22 19.58 19.03 19.58 220,458 +0.48(+2.50%)
Jul 11, 2007 19.25 19.29 19.00 19.10 130,188 -0.19(-1.01%)
Jul 10, 2007 19.60 19.60 19.24 19.29 260,335 -0.34(-1.73%)
Jul 09, 2007 19.84 19.84 19.39 19.64 180,611 -0.23(-1.18%)
Jul 06, 2007 19.67 19.87 19.39 19.87 110,733 +0.15(+0.74%)
Jul 05, 2007 19.61 19.75 19.24 19.72 138,993 +0.23(+1.20%)
Jul 03, 2007 19.57 19.57 19.22 19.49 121,052 -0.02(-0.10%)
Jul 02, 2007 19.33 19.53 19.09 19.51 293,165 +0.30(+1.57%)
Jun 29, 2007 19.26 19.39 19.05 19.21 203,827 +0.07(+0.36%)
Jun 28, 2007 18.96 19.17 18.88 19.14 158,838 +0.18(+0.98%)
Jun 27, 2007 18.64 18.98 18.49 18.95 210,969 +0.18(+0.99%)
Jun 26, 2007 18.36 18.80 18.30 18.77 158,787 +0.49(+2.66%)
Jun 25, 2007 17.98 18.48 17.93 18.28 276,174 +0.33(+1.84%)
Jun 22, 2007 18.03 18.10 17.81 17.95 193,616 -0.15(-0.81%)
Jun 21, 2007 18.01 18.46 17.77 18.10 321,681 -0.05(-0.27%)
Jun 20, 2007 18.89 18.89 18.00 18.15 244,703 -0.64(-3.42%)
Jun 19, 2007 19.07 19.09 18.74 18.79 138,230 -0.44(-2.28%)
Jun 18, 2007 19.22 19.29 19.15 19.23 443,570 +0.03(+0.15%)
Jun 15, 2007 19.40 19.40 18.98 19.20 312,020 +0.08(+0.41%)
Jun 14, 2007 19.20 19.44 19.02 19.12 117,161 -0.12(-0.61%)
Jun 13, 2007 19.16 19.54 18.96 19.24 101,334 +0.14(+0.71%)
Jun 12, 2007 19.31 19.31 18.93 19.10 128,055 -0.36(-1.85%)
Jun 11, 2007 19.25 19.60 19.09 19.46 69,237 +0.08(+0.40%)
Jun 08, 2007 19.25 19.45 19.02 19.38 88,462 +0.14(+0.71%)
Jun 07, 2007 19.61 19.65 19.18 19.25 86,825 -0.50(-2.51%)
Jun 06, 2007 19.91 19.91 19.48 19.74 64,966 -0.32(-1.60%)
Jun 05, 2007 19.91 20.06 19.81 20.06 121,289 +0.02(+0.10%)
Jun 04, 2007 19.66 20.06 19.66 20.04 107,613 +0.23(+1.18%)
Jun 01, 2007 19.79 20.05 19.58 19.81 79,688 +0.11(+0.54%)
May 31, 2007 19.59 20.16 19.59 19.70 180,081 +0.19(+1.00%)
May 30, 2007 19.65 19.84 19.38 19.51 136,085 -0.29(-1.47%)
May 29, 2007 19.58 20.01 19.49 19.80 104,999 +0.33(+1.70%)
May 25, 2007 19.57 19.82 19.42 19.47 109,170 +0.02(+0.10%)
May 24, 2007 19.73 20.04 19.40 19.45 122,906 -0.30(-1.53%)
May 23, 2007 19.94 20.28 19.65 19.75 52,644 -0.21(-1.07%)
May 22, 2007 19.69 19.97 19.62 19.97 98,093 +0.22(+1.13%)
May 21, 2007 19.89 20.05 19.58 19.74 97,135 -0.25(-1.27%)
May 18, 2007 19.85 20.13 19.74 20.00 85,638 +0.20(+1.03%)
May 17, 2007 19.79 19.84 19.68 19.79 61,963 -0.09(-0.44%)
May 16, 2007 19.85 20.23 19.74 19.88 95,445 +0.13(+0.64%)
May 15, 2007 20.13 20.43 19.65 19.75 97,620 -0.43(-2.12%)
May 14, 2007 20.45 20.86 19.95 20.18 118,144 -0.34(-1.66%)
May 11, 2007 20.48 20.58 20.19 20.52 61,558 +0.24(+1.20%)
May 10, 2007 20.69 20.75 20.20 20.28 123,532 -0.55(-2.66%)
May 09, 2007 20.64 20.88 20.19 20.83 129,531 +0.10(+0.47%)
May 08, 2007 20.56 20.78 20.10 20.73 84,779 +0.15(+0.71%)
May 07, 2007 20.54 20.71 20.43 20.59 84,285 +0.18(+0.86%)
May 04, 2007 20.49 20.49 20.25 20.41 95,300 +0.01(+0.05%)
May 03, 2007 20.21 20.45 20.05 20.40 185,079 +0.16(+0.77%)
May 02, 2007 19.97 20.30 19.87 20.25 102,299 +0.25(+1.27%)
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.