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

Bj's Restaurants Inc (NQ: BJRI )

33.75 -0.29 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2009 15.67 16.04 15.63 15.65 154,418 -0.09(-0.56%)
Jul 30, 2009 15.96 16.03 15.66 15.73 580,780 -0.10(-0.61%)
Jul 29, 2009 15.64 15.98 15.48 15.83 334,166 +0.01(+0.06%)
Jul 28, 2009 15.57 15.89 15.52 15.82 182,540 +0.09(+0.56%)
Jul 27, 2009 15.46 15.77 15.45 15.73 378,212 +0.17(+1.06%)
Jul 24, 2009 15.69 15.91 15.14 15.57 331,537 -0.53(-3.26%)
Jul 23, 2009 15.35 16.28 15.32 16.09 438,434 +0.68(+4.42%)
Jul 22, 2009 15.54 15.79 15.35 15.41 535,710 -0.16(-1.00%)
Jul 21, 2009 15.83 15.90 15.12 15.57 294,675 -0.18(-1.17%)
Jul 20, 2009 15.91 16.05 15.70 15.75 239,587 -0.13(-0.80%)
Jul 17, 2009 16.05 16.12 15.70 15.88 289,598 -0.09(-0.55%)
Jul 16, 2009 16.05 16.40 15.88 15.97 259,884 -0.10(-0.61%)
Jul 15, 2009 16.20 16.36 15.96 16.06 372,019 -0.03(-0.18%)
Jul 14, 2009 16.11 16.37 15.89 16.09 514,095 -0.03(-0.18%)
Jul 13, 2009 16.04 16.30 15.79 16.12 191,746 -0.07(-0.42%)
Jul 10, 2009 15.87 16.48 15.84 16.19 208,533 +0.28(+1.77%)
Jul 09, 2009 15.43 15.99 15.32 15.91 284,469 +0.38(+2.44%)
Jul 08, 2009 16.02 16.05 15.40 15.53 262,977 -0.54(-3.33%)
Jul 07, 2009 16.05 16.35 16.02 16.06 223,165 -0.04(-0.24%)
Jul 06, 2009 15.98 16.17 15.67 16.10 244,745 +0.11(+0.67%)
Jul 02, 2009 16.30 16.46 15.91 16.00 229,809 -0.35(-2.14%)
Jul 01, 2009 16.54 16.54 16.32 16.35 199,148 -0.07(-0.41%)
Jun 30, 2009 16.07 16.53 16.03 16.41 275,755 +0.35(+2.18%)
Jun 29, 2009 15.59 16.06 15.26 16.06 383,367 +0.53(+3.38%)
Jun 26, 2009 15.31 15.60 15.25 15.54 617,116 +0.17(+1.08%)
Jun 25, 2009 15.30 15.41 14.86 15.37 230,930 +0.39(+2.60%)
Jun 24, 2009 15.16 15.25 14.78 14.98 221,783 +0.00(+0.00%)
Jun 23, 2009 15.41 15.67 14.96 14.98 177,988 -0.40(-2.59%)
Jun 22, 2009 15.58 15.67 15.38 15.38 131,937 -0.25(-1.62%)
Jun 19, 2009 15.00 16.02 14.86 15.64 619,372 +0.79(+5.31%)
Jun 18, 2009 14.54 15.05 14.54 14.85 115,449 +0.16(+1.06%)
Jun 17, 2009 14.39 14.87 14.10 14.69 311,101 +0.17(+1.14%)
Jun 16, 2009 14.92 15.11 14.47 14.53 108,950 -0.41(-2.74%)
Jun 15, 2009 15.23 15.25 14.57 14.94 209,734 -0.53(-3.40%)
Jun 12, 2009 15.41 15.51 15.01 15.46 158,598 +0.01(+0.06%)
Jun 11, 2009 15.95 16.20 15.40 15.45 195,141 -0.53(-3.29%)
Jun 10, 2009 15.94 16.17 15.64 15.98 230,615 +0.03(+0.18%)
Jun 09, 2009 15.71 16.08 15.69 15.95 110,453 +0.26(+1.67%)
Jun 08, 2009 15.56 15.92 15.42 15.69 144,609 -0.08(-0.49%)
Jun 05, 2009 16.24 16.29 15.70 15.76 224,324 -0.49(-2.99%)
Jun 04, 2009 15.50 16.29 15.35 16.25 350,921 +0.81(+5.23%)
Jun 03, 2009 15.28 15.46 15.28 15.44 114,802 +0.11(+0.70%)
Jun 02, 2009 14.54 15.46 14.54 15.33 369,100 +0.69(+4.72%)
Jun 01, 2009 14.34 14.94 14.30 14.64 232,680 +0.69(+4.95%)
May 29, 2009 13.97 14.11 13.78 13.95 324,314 -0.02(-0.14%)
May 28, 2009 14.27 14.55 13.72 13.97 124,593 -0.23(-1.64%)
May 27, 2009 13.97 14.36 13.70 14.21 346,074 +0.10(+0.69%)
May 26, 2009 13.41 14.20 13.33 14.11 244,314 +0.54(+4.02%)
May 22, 2009 13.86 13.93 13.40 13.56 113,929 -0.25(-1.83%)
May 21, 2009 14.24 14.24 13.43 13.82 281,850 -0.44(-3.07%)
May 20, 2009 14.68 15.13 14.17 14.25 275,804 -0.45(-3.04%)
May 19, 2009 14.45 14.91 14.14 14.70 196,309 +0.10(+0.67%)
May 18, 2009 14.47 14.65 14.09 14.60 142,996 +0.36(+2.53%)
May 15, 2009 14.32 14.50 14.11 14.24 254,123 +0.00(+0.00%)
May 14, 2009 13.60 14.44 13.45 14.24 418,595 +0.63(+4.65%)
May 13, 2009 14.33 14.33 13.49 13.61 424,382 -0.81(-5.60%)
May 12, 2009 14.75 14.98 14.26 14.42 406,439 -0.36(-2.44%)
May 11, 2009 14.74 14.99 14.62 14.78 280,011 -0.23(-1.56%)
May 08, 2009 15.37 15.70 14.46 15.01 383,300 -0.05(-0.32%)
May 07, 2009 16.01 16.03 14.93 15.06 435,073 -0.79(-4.97%)
May 06, 2009 16.95 17.10 15.67 15.85 270,013 -1.06(-6.27%)
May 05, 2009 16.13 17.08 16.13 16.91 398,743 +0.61(+3.76%)
May 04, 2009 16.20 16.36 15.82 16.30 365,051 +0.60(+3.84%)
May 01, 2009 16.10 16.16 15.58 15.69 354,489 -0.35(-2.18%)
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%)
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.