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, 2009 17.52 17.62 16.05 16.05 468,724 -1.36(-7.83%)
Apr 29, 2009 15.81 17.65 15.64 17.41 712,363 +0.76(+4.56%)
Apr 28, 2009 16.25 16.99 16.06 16.65 320,649 +0.22(+1.36%)
Apr 27, 2009 15.45 16.60 15.44 16.42 484,912 +0.85(+5.43%)
Apr 24, 2009 15.80 16.01 14.70 15.58 396,824 -0.08(-0.50%)
Apr 23, 2009 15.58 16.03 15.32 15.66 421,953 +0.10(+0.63%)
Apr 22, 2009 15.04 15.98 15.04 15.56 390,247 +0.29(+1.91%)
Apr 21, 2009 14.80 15.36 14.50 15.27 192,931 +0.36(+2.42%)
Apr 20, 2009 14.64 15.09 14.63 14.91 207,662 -0.14(-0.91%)
Apr 17, 2009 14.43 15.13 14.41 15.04 309,546 +0.69(+4.81%)
Apr 16, 2009 14.20 14.45 13.66 14.35 181,538 +0.20(+1.44%)
Apr 15, 2009 13.91 14.21 13.62 14.15 246,091 +0.25(+1.82%)
Apr 14, 2009 14.17 14.30 13.82 13.89 219,671 -0.57(-3.97%)
Apr 13, 2009 14.26 14.57 14.08 14.47 145,665 -0.04(-0.27%)
Apr 09, 2009 14.09 14.57 14.09 14.51 123,252 +0.52(+3.69%)
Apr 08, 2009 12.88 14.01 12.56 13.99 371,077 +1.12(+8.69%)
Apr 07, 2009 13.35 13.42 12.87 12.87 147,464 -0.65(-4.82%)
Apr 06, 2009 13.81 13.82 13.27 13.52 159,619 -0.49(-3.47%)
Apr 03, 2009 13.80 14.01 13.62 14.01 215,904 +0.10(+0.70%)
Apr 02, 2009 13.55 14.17 13.54 13.91 351,364 +0.47(+3.47%)
Apr 01, 2009 13.43 13.62 13.12 13.45 197,955 -0.09(-0.65%)
Mar 31, 2009 13.58 13.77 13.25 13.53 251,035 +0.10(+0.72%)
Mar 30, 2009 13.52 13.64 12.99 13.44 446,357 -1.27(-8.66%)
Mar 26, 2009 14.14 14.78 14.14 14.71 504,315 +0.73(+5.22%)
Mar 25, 2009 13.18 14.39 13.02 13.98 693,906 +0.90(+6.92%)
Mar 24, 2009 13.25 13.43 13.07 13.08 130,511 -0.37(-2.75%)
Mar 23, 2009 13.20 13.45 12.61 13.45 311,434 +0.79(+6.23%)
Mar 20, 2009 13.43 13.43 12.59 12.66 317,728 -0.65(-4.90%)
Mar 19, 2009 13.49 13.49 13.10 13.31 357,192 -0.13(-0.94%)
Mar 18, 2009 12.61 13.59 12.61 13.44 742,248 +0.49(+3.76%)
Mar 17, 2009 11.56 13.01 11.48 12.95 551,572 +1.35(+11.66%)
Mar 16, 2009 11.65 11.82 11.36 11.60 358,191 +0.00(+0.00%)
Mar 13, 2009 11.42 11.65 11.28 11.60 159,604 +0.21(+1.88%)
Mar 12, 2009 10.54 11.61 10.45 11.38 297,515 +0.76(+7.14%)
Mar 11, 2009 10.55 10.93 10.37 10.63 265,264 +0.12(+1.11%)
Mar 10, 2009 10.21 10.87 10.11 10.51 339,448 +0.40(+3.95%)
Mar 09, 2009 10.28 10.44 10.01 10.11 153,940 -0.26(-2.53%)
Mar 06, 2009 10.36 10.57 10.10 10.37 752,345 +0.01(+0.09%)
Mar 05, 2009 11.19 11.21 10.34 10.36 400,355 -0.99(-8.74%)
Mar 04, 2009 11.11 11.54 10.78 11.36 166,291 -0.38(-3.23%)
Mar 02, 2009 11.84 11.94 11.71 11.73 402,031 -0.36(-2.98%)
Feb 27, 2009 11.55 12.20 11.51 12.09 351,040 +0.24(+2.05%)
Feb 26, 2009 11.80 12.37 11.68 11.85 604,731 +0.08(+0.66%)
Feb 25, 2009 12.08 12.12 11.70 11.77 397,042 -0.26(-2.18%)
Feb 24, 2009 11.77 12.12 11.70 12.04 542,297 +0.33(+2.83%)
Feb 23, 2009 11.70 12.00 11.48 11.71 455,325 +0.04(+0.33%)
Feb 20, 2009 11.96 12.12 11.44 11.67 357,927 -0.49(-4.00%)
Feb 19, 2009 11.93 12.62 11.87 12.15 527,391 +0.27(+2.29%)
Feb 18, 2009 11.38 12.02 11.17 11.88 238,007 +0.52(+4.54%)
Feb 17, 2009 11.33 11.68 10.69 11.36 323,175 -0.47(-3.95%)
Feb 13, 2009 10.70 12.14 10.59 11.83 1,104,333 +1.73(+17.15%)
Feb 12, 2009 10.37 10.60 10.10 10.10 372,978 -0.19(-1.89%)
Feb 11, 2009 10.43 10.65 10.15 10.29 188,345 -0.16(-1.49%)
Feb 10, 2009 10.97 11.09 10.41 10.45 240,756 -0.52(-4.70%)
Feb 09, 2009 11.16 11.20 10.89 10.97 108,835 -0.22(-2.00%)
Feb 06, 2009 11.17 11.58 11.16 11.19 217,994 -0.01(-0.09%)
Feb 05, 2009 11.07 11.48 11.07 11.20 254,215 +0.12(+1.05%)
Feb 04, 2009 10.79 11.12 10.61 11.08 220,884 +0.33(+3.08%)
Feb 03, 2009 10.99 10.99 10.54 10.75 248,161 -0.17(-1.52%)
Feb 02, 2009 10.73 11.14 10.61 10.92 215,021 +0.12(+1.08%)
Jan 30, 2009 10.75 11.16 10.46 10.80 161,831 +0.07(+0.63%)
Jan 29, 2009 10.70 10.94 10.36 10.73 151,429 -0.18(-1.61%)
Jan 28, 2009 10.84 11.04 10.72 10.91 134,679 +0.20(+1.91%)
Jan 27, 2009 10.68 10.79 10.56 10.70 129,933 +0.04(+0.36%)
Jan 26, 2009 9.983 10.79 9.983 10.66 224,188 +0.73(+7.35%)
Jan 23, 2009 10.01 10.28 9.759 9.934 192,773 -0.20(-2.02%)
Jan 22, 2009 9.827 10.30 9.652 10.14 225,072 +0.14(+1.36%)
Jan 21, 2009 9.302 10.10 9.214 10.00 273,128 +0.76(+8.21%)
Jan 20, 2009 9.068 9.438 8.893 9.244 221,680 +0.06(+0.64%)
Jan 16, 2009 9.224 9.390 8.854 9.185 72,004 +0.07(+0.75%)
Jan 15, 2009 8.854 9.370 8.524 9.117 123,058 +0.26(+2.97%)
Jan 14, 2009 9.487 9.487 8.786 8.854 198,484 -0.67(-7.05%)
Jan 13, 2009 9.876 10.04 9.497 9.526 130,090 -0.33(-3.36%)
Jan 12, 2009 9.837 9.993 9.789 9.857 85,020 -0.01(-0.10%)
Jan 09, 2009 10.49 10.83 9.818 9.866 166,998 -0.88(-8.15%)
Jan 08, 2009 10.60 10.84 10.17 10.74 187,814 +0.13(+1.19%)
Jan 07, 2009 11.34 11.34 10.42 10.62 141,819 -0.83(-7.23%)
Jan 06, 2009 11.20 11.71 11.04 11.44 223,046 +0.17(+1.47%)
Jan 05, 2009 10.99 11.29 10.80 11.28 154,562 +0.26(+2.39%)
Jan 02, 2009 10.51 11.06 10.32 11.01 139,200 +0.54(+5.11%)
Dec 31, 2008 10.04 10.78 9.934 10.48 168,583 +0.41(+4.06%)
Dec 30, 2008 9.847 10.47 9.672 10.07 199,666 +0.32(+3.29%)
Dec 29, 2008 10.21 10.27 9.467 9.750 77,644 -0.47(-4.57%)
Dec 26, 2008 9.750 10.25 9.681 10.22 97,053 +0.53(+5.42%)
Dec 24, 2008 9.467 9.886 9.467 9.691 45,011 +0.24(+2.57%)
Dec 23, 2008 10.16 10.52 9.380 9.448 154,768 -0.67(-6.63%)
Dec 22, 2008 11.15 11.26 9.672 10.12 171,719 -1.09(-9.72%)
Dec 19, 2008 10.94 11.36 10.85 11.21 343,578 +0.52(+4.82%)
Dec 18, 2008 11.13 11.13 10.50 10.69 250,757 -0.30(-2.74%)
Dec 17, 2008 10.90 11.19 10.81 10.99 226,081 +0.05(+0.44%)
Dec 16, 2008 10.73 11.24 10.70 10.95 289,442 +0.39(+3.69%)
Dec 15, 2008 10.32 10.82 9.973 10.56 180,473 +0.25(+2.46%)
Dec 12, 2008 9.730 10.30 9.545 10.30 141,870 +0.34(+3.42%)
Dec 11, 2008 10.27 10.72 9.896 9.964 155,013 -0.48(-4.57%)
Dec 10, 2008 10.26 10.65 10.26 10.44 119,784 +0.27(+2.68%)
Dec 09, 2008 10.34 10.70 10.09 10.17 222,780 -0.29(-2.79%)
Dec 08, 2008 9.750 11.45 9.750 10.46 506,262 +0.76(+7.82%)
Dec 05, 2008 9.351 9.711 8.835 9.701 159,417 +0.29(+3.10%)
Dec 04, 2008 9.098 9.623 9.078 9.409 154,943 +0.24(+2.65%)
Dec 03, 2008 8.777 9.273 8.115 9.166 160,807 +0.73(+8.65%)
Dec 02, 2008 8.475 8.650 8.130 8.436 180,200 +0.16(+1.88%)
Dec 01, 2008 9.253 9.253 8.193 8.280 192,522 -1.24(-12.99%)
Nov 28, 2008 9.049 9.516 9.049 9.516 37,898 +0.30(+3.27%)
Nov 26, 2008 7.988 9.390 7.745 9.214 297,814 +1.00(+12.20%)
Nov 25, 2008 8.057 8.290 7.911 8.212 155,332 +0.23(+2.93%)
Nov 24, 2008 7.492 8.134 7.414 7.979 203,585 +0.57(+7.75%)
Nov 21, 2008 6.743 7.560 6.451 7.405 342,968 +0.80(+12.08%)
Nov 20, 2008 6.976 6.986 6.578 6.607 253,923 -0.38(-5.43%)
Nov 19, 2008 7.317 7.521 6.976 6.986 152,109 -0.33(-4.52%)
Nov 18, 2008 7.774 7.940 7.074 7.317 194,125 -0.45(-5.76%)
Nov 17, 2008 7.765 7.920 7.560 7.765 207,470 -0.08(-0.99%)
Nov 14, 2008 7.774 8.173 7.706 7.842 171,767 -0.01(-0.12%)
Nov 13, 2008 7.648 7.862 7.103 7.852 258,113 +0.26(+3.46%)
Nov 12, 2008 8.271 8.310 7.560 7.590 119,823 -0.73(-8.77%)
Nov 11, 2008 8.271 8.650 8.271 8.319 112,594 -0.01(-0.12%)
Nov 10, 2008 8.621 8.650 8.280 8.329 137,476 -0.16(-1.83%)
Nov 07, 2008 8.417 8.572 8.203 8.485 110,171 +0.18(+2.11%)
Nov 06, 2008 8.212 8.563 8.066 8.310 171,851 +0.03(+0.35%)
Nov 05, 2008 8.757 9.137 8.251 8.280 242,958 -0.62(-6.99%)
Nov 04, 2008 8.757 9.068 8.455 8.903 155,818 +0.24(+2.81%)
Nov 03, 2008 8.494 8.747 8.290 8.660 138,446 +0.01(+0.11%)
Oct 31, 2008 8.037 9.030 8.008 8.650 360,245 +0.55(+6.85%)
Oct 30, 2008 8.426 8.426 7.901 8.095 287,414 -0.09(-1.07%)
Oct 29, 2008 8.436 8.436 7.901 8.183 309,821 -0.23(-2.77%)
Oct 28, 2008 7.901 8.436 7.551 8.417 279,493 +0.66(+8.53%)
Oct 27, 2008 7.804 8.144 7.667 7.755 192,218 -0.24(-3.04%)
Oct 24, 2008 7.959 8.387 7.434 7.998 228,907 -0.54(-6.38%)
Oct 23, 2008 8.660 8.660 8.047 8.543 239,760 +0.08(+0.92%)
Oct 22, 2008 8.524 8.952 8.305 8.465 190,937 -0.18(-2.14%)
Oct 21, 2008 8.884 8.893 8.533 8.650 195,878 -0.43(-4.72%)
Oct 20, 2008 8.981 9.253 8.825 9.078 105,571 +0.20(+2.30%)
Oct 17, 2008 8.845 9.256 8.232 8.874 241,402 -0.35(-3.80%)
Oct 16, 2008 8.047 9.234 8.037 9.224 352,667 +1.24(+15.47%)
Oct 15, 2008 8.952 9.487 7.979 7.988 294,128 -1.15(-12.57%)
Oct 14, 2008 10.25 10.25 8.952 9.137 292,148 -1.06(-10.40%)
Oct 13, 2008 9.574 10.20 9.574 10.20 257,238 +0.84(+8.94%)
Oct 10, 2008 8.767 9.482 8.368 9.360 479,728 +0.25(+2.78%)
Oct 09, 2008 9.915 9.934 9.088 9.107 370,653 -0.23(-2.50%)
Oct 08, 2008 9.555 10.02 9.292 9.341 260,088 -0.39(-4.00%)
Oct 07, 2008 10.27 10.37 9.701 9.730 257,619 -0.35(-3.47%)
Oct 06, 2008 10.38 10.40 9.711 10.08 643,134 -0.49(-4.60%)
Oct 03, 2008 11.82 11.82 10.55 10.57 378,204 -0.99(-8.59%)
Oct 02, 2008 12.07 12.12 11.56 11.56 382,819 -0.62(-5.11%)
Oct 01, 2008 11.51 12.20 11.51 12.18 144,346 +0.56(+4.86%)
Sep 30, 2008 11.92 11.96 11.09 11.62 318,867 -0.22(-1.89%)
Sep 29, 2008 12.54 12.55 11.46 11.84 609,892 -0.81(-6.38%)
Sep 26, 2008 12.20 12.80 12.14 12.65 343,761 +0.17(+1.32%)
Sep 25, 2008 12.67 12.76 12.31 12.48 280,163 -0.10(-0.77%)
Sep 24, 2008 12.85 13.14 12.42 12.58 217,013 -0.22(-1.75%)
Sep 23, 2008 13.16 13.16 12.64 12.80 239,753 -0.23(-1.79%)
Sep 22, 2008 13.24 13.60 12.84 13.04 446,813 -0.48(-3.53%)
Sep 19, 2008 13.48 13.71 13.27 13.52 612,262 +0.29(+2.21%)
Sep 18, 2008 12.26 13.22 12.02 13.22 628,193 +1.28(+10.76%)
Sep 17, 2008 11.93 12.19 11.76 11.94 293,271 -0.18(-1.45%)
Sep 16, 2008 11.59 12.30 11.57 12.11 285,996 +0.56(+4.89%)
Sep 15, 2008 12.10 12.61 11.49 11.55 370,692 -0.72(-5.87%)
Sep 12, 2008 13.07 13.07 11.94 12.27 377,962 -0.92(-7.01%)
Sep 11, 2008 12.77 13.23 12.60 13.19 560,073 +0.21(+1.65%)
Sep 10, 2008 12.37 13.25 12.31 12.98 675,740 +1.11(+9.34%)
Sep 09, 2008 11.74 12.25 11.72 11.87 490,693 +0.15(+1.25%)
Sep 08, 2008 11.81 12.25 11.58 11.72 355,581 +0.17(+1.43%)
Sep 05, 2008 11.72 11.94 11.50 11.56 354,116 -0.24(-2.06%)
Sep 04, 2008 11.99 12.24 11.49 11.80 494,789 -0.29(-2.41%)
Sep 03, 2008 11.52 12.65 11.47 12.09 360,134 +0.54(+4.63%)
Sep 02, 2008 11.67 12.22 11.41 11.56 109,897 +0.23(+2.06%)
Aug 29, 2008 11.57 11.64 11.00 11.33 91,381 -0.38(-3.24%)
Aug 28, 2008 11.09 11.72 10.71 11.71 211,927 +0.65(+5.90%)
Aug 27, 2008 11.18 11.32 10.70 11.05 556,002 -0.22(-1.98%)
Aug 26, 2008 11.49 11.81 11.23 11.28 164,784 -0.50(-4.22%)
Aug 25, 2008 12.08 12.08 11.63 11.77 129,266 -0.38(-3.12%)
Aug 22, 2008 11.97 12.23 11.89 12.15 148,006 +0.30(+2.54%)
Aug 21, 2008 11.72 12.04 11.62 11.85 118,762 -0.02(-0.16%)
Aug 20, 2008 11.81 12.18 11.62 11.87 150,114 +0.18(+1.50%)
Aug 19, 2008 12.39 12.44 11.64 11.70 274,335 -0.86(-6.82%)
Aug 18, 2008 12.71 12.81 12.47 12.55 300,765 -0.15(-1.15%)
Aug 15, 2008 13.08 13.14 12.60 12.70 226,749 -0.27(-2.10%)
Aug 14, 2008 12.51 13.11 12.48 12.97 146,116 +0.33(+2.62%)
Aug 13, 2008 13.14 13.14 12.50 12.64 169,903 -0.50(-3.78%)
Aug 12, 2008 12.83 13.32 12.56 13.14 254,173 +0.26(+2.04%)
Aug 11, 2008 12.33 13.48 12.33 12.87 287,612 +0.50(+4.01%)
Aug 08, 2008 11.83 12.59 11.44 12.38 234,022 +0.59(+5.04%)
Aug 07, 2008 11.72 11.87 11.49 11.78 218,951 -0.09(-0.74%)
Aug 06, 2008 11.29 12.08 10.99 11.87 362,447 +0.58(+5.17%)
Aug 05, 2008 10.80 11.35 10.79 11.29 247,696 +0.65(+6.13%)
Aug 04, 2008 10.44 10.74 10.21 10.63 278,606 +0.17(+1.58%)
Aug 01, 2008 10.25 10.50 10.18 10.47 182,647 -0.09(-0.83%)
Jul 31, 2008 10.54 10.88 10.13 10.56 335,651 -0.09(-0.82%)
Jul 30, 2008 10.49 10.70 10.28 10.64 426,264 +0.24(+2.34%)
Jul 29, 2008 10.40 10.44 9.545 10.40 397,211 +0.82(+8.53%)
Jul 28, 2008 9.769 9.876 9.390 9.584 419,531 -0.36(-3.62%)
Jul 25, 2008 10.02 10.34 9.847 9.944 418,353 +0.48(+5.04%)
Jul 24, 2008 9.750 9.750 9.176 9.467 463,502 -0.32(-3.28%)
Jul 23, 2008 9.370 9.886 9.068 9.789 309,318 +0.37(+3.93%)
Jul 22, 2008 8.767 9.506 8.767 9.419 375,608 +0.50(+5.56%)
Jul 21, 2008 9.185 9.244 8.923 8.923 250,925 -0.21(-2.34%)
Jul 18, 2008 9.545 9.594 9.049 9.137 373,984 -0.53(-5.44%)
Jul 17, 2008 8.893 9.662 8.864 9.662 556,367 +0.88(+9.97%)
Jul 16, 2008 8.640 9.137 8.533 8.786 376,472 +0.15(+1.69%)
Jul 15, 2008 8.358 8.835 8.125 8.640 301,679 +0.21(+2.54%)
Jul 14, 2008 8.417 8.631 8.358 8.426 252,449 +0.18(+2.12%)
Jul 11, 2008 8.319 8.397 8.125 8.251 456,005 -0.14(-1.62%)
Jul 10, 2008 8.436 8.572 8.300 8.387 523,194 -0.05(-0.58%)
Jul 09, 2008 8.757 8.757 8.417 8.436 366,340 -0.34(-3.88%)
Jul 08, 2008 8.757 8.815 8.592 8.777 642,664 +0.04(+0.45%)
Jul 07, 2008 9.107 9.146 8.728 8.738 297,374 -0.23(-2.60%)
Jul 04, 2008 8.806 9.205 8.786 8.971 127,225 +0.00(+0.00%)
Jul 03, 2008 8.806 9.205 8.786 8.971 127,225 +0.04(+0.44%)
Jul 02, 2008 9.438 9.594 8.903 8.932 271,004 -0.51(-5.36%)
Jul 01, 2008 9.438 9.808 9.360 9.438 346,463 -0.03(-0.31%)
Jun 30, 2008 9.789 9.954 9.458 9.467 262,438 -0.27(-2.80%)
Jun 27, 2008 9.662 9.925 9.565 9.740 482,714 +0.12(+1.21%)
Jun 26, 2008 10.02 10.19 9.574 9.623 370,741 -0.64(-6.26%)
Jun 25, 2008 10.25 10.53 10.02 10.27 528,746 +0.06(+0.57%)
Jun 24, 2008 10.32 10.70 10.21 10.21 268,859 -0.21(-2.05%)
Jun 23, 2008 10.76 10.76 10.36 10.42 173,474 -0.23(-2.19%)
Jun 20, 2008 10.82 11.61 10.59 10.65 227,727 -0.25(-2.32%)
Jun 19, 2008 10.57 11.19 10.57 10.91 450,498 +0.33(+3.13%)
Jun 18, 2008 10.68 10.73 10.43 10.58 261,114 -0.14(-1.27%)
Jun 17, 2008 11.08 11.08 10.70 10.71 104,787 -0.31(-2.82%)
Jun 16, 2008 10.72 11.13 10.70 11.02 181,938 +0.24(+2.26%)
Jun 13, 2008 11.28 11.28 10.75 10.78 249,951 -0.35(-3.15%)
Jun 12, 2008 10.75 11.27 10.75 11.13 548,234 +0.50(+4.67%)
Jun 11, 2008 11.29 11.31 10.63 10.63 274,651 -0.70(-6.18%)
Jun 10, 2008 11.30 11.54 11.19 11.34 216,093 -0.15(-1.27%)
Jun 09, 2008 11.87 12.01 11.36 11.48 177,282 -0.35(-2.96%)
Jun 06, 2008 12.19 12.19 11.71 11.83 205,820 -0.47(-3.80%)
Jun 05, 2008 12.13 12.49 12.03 12.30 173,462 +0.15(+1.20%)
Jun 04, 2008 11.88 12.21 11.65 12.15 188,234 +0.24(+2.04%)
Jun 03, 2008 11.73 12.04 11.65 11.91 193,674 +0.24(+2.09%)
Jun 02, 2008 12.41 12.55 11.66 11.67 301,243 -0.81(-6.47%)
May 30, 2008 11.80 12.52 11.79 12.47 532,758 +0.86(+7.37%)
May 29, 2008 11.47 11.78 11.41 11.62 251,559 +0.14(+1.19%)
May 28, 2008 11.54 11.71 11.36 11.48 283,476 +0.00(+0.00%)
May 27, 2008 11.23 11.72 11.23 11.48 545,001 +0.21(+1.90%)
May 26, 2008 11.74 11.82 11.15 11.27 718,821 +0.00(+0.00%)
May 23, 2008 11.74 11.82 11.15 11.27 718,821 -0.62(-5.24%)
May 22, 2008 12.07 12.44 11.85 11.89 288,176 -0.15(-1.21%)
May 21, 2008 12.80 12.99 11.96 12.04 306,816 -0.71(-5.57%)
May 20, 2008 13.12 13.16 12.59 12.75 174,647 -0.42(-3.18%)
May 19, 2008 13.18 13.33 13.06 13.16 183,920 +0.00(+0.00%)
May 16, 2008 13.33 13.34 13.04 13.16 232,174 -0.19(-1.46%)
May 15, 2008 13.28 13.39 13.08 13.36 172,599 +0.05(+0.37%)
May 14, 2008 13.66 13.67 13.26 13.31 143,810 -0.33(-2.42%)
May 13, 2008 13.70 13.70 13.54 13.64 189,830 -0.01(-0.07%)
May 12, 2008 13.54 13.75 13.51 13.65 208,620 +0.18(+1.37%)
May 09, 2008 13.61 13.92 13.43 13.47 146,908 -0.32(-2.33%)
May 08, 2008 13.73 13.81 13.56 13.79 386,791 +0.17(+1.21%)
May 07, 2008 13.89 14.11 13.60 13.62 228,305 -0.25(-1.82%)
May 06, 2008 13.75 13.94 13.60 13.88 159,471 +0.02(+0.14%)
May 05, 2008 13.87 14.04 13.50 13.86 168,030 -0.10(-0.70%)
May 02, 2008 14.22 14.48 13.89 13.95 273,024 -0.12(-0.83%)
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.