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

Build-A-Bear Workshop (NY: BBW )

32.75 +1.63 (+5.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2009 4.876 5.389 4.780 5.285 169,603 +0.41(+8.39%)
Mar 30, 2009 5.093 5.093 4.658 4.876 226,796 -0.61(-11.11%)
Mar 26, 2009 5.372 5.529 5.320 5.485 118,098 +0.17(+3.11%)
Mar 25, 2009 5.084 5.337 4.989 5.320 174,744 +0.31(+6.26%)
Mar 24, 2009 5.137 5.372 4.980 5.006 170,165 -0.16(-3.04%)
Mar 23, 2009 4.902 5.163 4.902 5.163 157,886 +0.59(+12.95%)
Mar 20, 2009 4.762 4.788 4.492 4.571 156,306 -0.17(-3.49%)
Mar 19, 2009 4.658 4.858 4.597 4.736 129,287 +0.12(+2.64%)
Mar 18, 2009 4.449 4.667 4.257 4.614 165,266 +0.17(+3.72%)
Mar 17, 2009 3.848 4.449 3.779 4.449 166,955 +0.61(+15.87%)
Mar 16, 2009 4.231 4.266 3.822 3.839 103,128 -0.32(-7.74%)
Mar 13, 2009 4.031 4.310 3.970 4.162 0 +0.17(+4.14%)
Mar 12, 2009 3.543 4.014 3.474 3.996 363,247 +0.42(+11.68%)
Mar 11, 2009 3.674 3.779 3.491 3.578 289,864 -0.05(-1.44%)
Mar 10, 2009 3.326 3.648 3.326 3.631 587,123 +0.43(+13.32%)
Mar 09, 2009 3.239 3.378 3.195 3.204 445,732 -0.07(-2.13%)
Mar 06, 2009 3.065 3.308 3.030 3.274 0 +0.21(+6.82%)
Mar 05, 2009 3.265 3.291 2.908 3.065 141,622 -0.32(-9.51%)
Mar 04, 2009 3.326 3.674 3.239 3.387 307,031 +0.30(+9.89%)
Mar 02, 2009 3.047 3.126 2.986 3.082 190,399 -0.07(-2.21%)
Feb 27, 2009 3.073 3.300 3.038 3.152 0 +0.02(+0.56%)
Feb 26, 2009 3.274 3.300 3.030 3.134 173,185 -0.11(-3.49%)
Feb 25, 2009 3.274 3.335 3.047 3.247 262,020 -0.10(-2.86%)
Feb 24, 2009 2.995 3.430 2.995 3.343 360,833 +0.39(+13.27%)
Feb 23, 2009 3.509 3.509 2.934 2.951 570,115 -0.48(-13.96%)
Feb 20, 2009 3.517 3.587 3.282 3.430 428,634 -0.16(-4.37%)
Feb 19, 2009 3.752 3.857 3.561 3.587 239,414 -0.13(-3.51%)
Feb 18, 2009 3.657 3.944 3.474 3.718 276,882 +0.10(+2.64%)
Feb 17, 2009 3.683 3.683 3.491 3.622 132,120 -0.24(-6.31%)
Feb 13, 2009 3.918 3.979 3.822 3.866 116,526 -0.06(-1.55%)
Feb 12, 2009 3.796 3.953 3.622 3.927 96,475 +0.04(+1.12%)
Feb 11, 2009 3.927 3.961 3.683 3.883 63,528 +0.08(+2.06%)
Feb 10, 2009 4.127 4.179 3.770 3.805 103,637 -0.33(-8.00%)
Feb 09, 2009 4.057 4.249 3.996 4.136 92,653 +0.10(+2.59%)
Feb 06, 2009 3.848 4.223 3.848 4.031 124,969 +0.16(+4.04%)
Feb 05, 2009 3.735 3.883 3.691 3.874 77,281 +0.11(+3.01%)
Feb 04, 2009 4.118 4.240 3.648 3.761 130,955 -0.38(-9.24%)
Feb 03, 2009 3.805 4.144 3.700 4.144 147,707 +0.37(+9.68%)
Feb 02, 2009 3.587 3.874 3.509 3.779 143,618 +0.12(+3.33%)
Jan 30, 2009 3.648 3.779 3.448 3.657 0 +0.07(+1.94%)
Jan 29, 2009 3.866 3.918 3.587 3.587 121,537 -0.29(-7.42%)
Jan 28, 2009 3.918 3.970 3.683 3.874 135,370 +0.01(+0.23%)
Jan 27, 2009 3.987 4.092 3.561 3.866 198,129 -0.10(-2.42%)
Jan 26, 2009 3.308 4.014 3.308 3.961 192,848 +0.64(+19.42%)
Jan 23, 2009 3.265 3.404 3.213 3.317 125,800 +0.03(+1.06%)
Jan 22, 2009 3.430 3.430 3.221 3.282 154,990 -0.26(-7.37%)
Jan 21, 2009 3.143 3.552 3.047 3.543 344,601 +0.44(+14.33%)
Jan 20, 2009 3.108 3.152 3.012 3.099 129,593 -0.05(-1.66%)
Jan 16, 2009 3.378 3.378 3.082 3.152 198,212 -0.12(-3.72%)
Jan 15, 2009 3.474 3.474 3.117 3.274 244,087 -0.17(-5.05%)
Jan 14, 2009 3.613 3.848 3.422 3.448 257,208 -0.24(-6.38%)
Jan 13, 2009 3.857 3.927 3.657 3.683 175,246 -0.21(-5.37%)
Jan 12, 2009 4.266 4.266 3.839 3.892 130,720 -0.43(-9.88%)
Jan 09, 2009 4.432 4.432 4.266 4.318 102,316 -0.13(-2.94%)
Jan 08, 2009 4.109 4.466 4.075 4.449 164,097 +0.24(+5.58%)
Jan 07, 2009 4.405 4.536 4.196 4.214 174,599 -0.30(-6.74%)
Jan 06, 2009 4.310 4.545 4.275 4.519 204,241 +0.24(+5.70%)
Jan 05, 2009 3.953 4.275 3.953 4.275 204,309 +0.22(+5.36%)
Jan 02, 2009 4.344 4.344 3.761 4.057 0 -0.17(-4.12%)
Jan 01, 2009 3.726 4.231 3.726 4.231 0 +0.00(+0.00%)
Dec 31, 2008 3.726 4.231 3.726 4.231 218,740 +0.50(+13.29%)
Dec 30, 2008 3.352 3.883 3.343 3.735 273,895 +0.42(+12.60%)
Dec 29, 2008 3.143 3.352 3.117 3.317 195,025 +0.16(+4.96%)
Dec 26, 2008 3.065 3.413 2.969 3.160 300,084 +0.05(+1.68%)
Dec 24, 2008 3.134 3.456 3.056 3.108 232,845 -0.06(-1.92%)
Dec 23, 2008 3.631 3.631 3.152 3.169 693,468 -0.36(-10.12%)
Dec 22, 2008 3.813 3.874 3.439 3.526 439,250 -0.26(-6.90%)
Dec 19, 2008 3.779 3.874 3.483 3.787 340,500 +0.14(+3.82%)
Dec 18, 2008 3.587 3.813 3.491 3.648 453,072 +0.12(+3.46%)
Dec 17, 2008 3.439 3.570 3.404 3.526 387,861 +0.04(+1.25%)
Dec 16, 2008 3.535 3.709 3.465 3.483 364,352 +0.00(+0.00%)
Dec 15, 2008 3.770 3.787 3.413 3.483 139,576 -0.26(-6.98%)
Dec 12, 2008 3.474 3.744 3.430 3.744 231,820 +0.20(+5.65%)
Dec 11, 2008 3.631 3.848 3.491 3.543 148,004 -0.24(-6.22%)
Dec 10, 2008 3.639 3.918 3.483 3.779 147,702 +0.21(+5.85%)
Dec 09, 2008 4.371 4.371 3.395 3.570 226,169 -0.71(-16.50%)
Dec 08, 2008 3.718 4.275 3.657 4.275 215,168 +0.64(+17.75%)
Dec 05, 2008 3.291 3.648 3.108 3.631 198,909 +0.29(+8.59%)
Dec 04, 2008 3.247 3.509 3.213 3.343 186,548 +0.05(+1.59%)
Dec 03, 2008 3.361 3.465 3.247 3.291 183,180 -0.14(-4.06%)
Dec 02, 2008 3.178 3.430 2.969 3.430 220,502 +0.31(+10.06%)
Dec 01, 2008 4.127 4.127 3.082 3.117 174,745 -0.76(-19.55%)
Nov 28, 2008 3.674 3.918 3.674 3.874 66,796 +0.04(+1.14%)
Nov 26, 2008 3.509 3.831 3.413 3.831 176,733 +0.20(+5.52%)
Nov 25, 2008 3.526 3.631 3.221 3.631 261,074 +0.13(+3.73%)
Nov 24, 2008 3.247 3.500 3.099 3.500 215,425 +0.29(+8.94%)
Nov 21, 2008 3.038 3.265 2.742 3.213 332,702 +0.31(+10.81%)
Nov 20, 2008 2.690 3.274 2.629 2.899 309,880 +0.17(+6.39%)
Nov 19, 2008 3.047 3.091 2.673 2.725 289,137 -0.33(-10.83%)
Nov 18, 2008 3.213 3.326 2.899 3.056 195,778 -0.15(-4.62%)
Nov 17, 2008 3.387 3.404 3.169 3.204 173,607 -0.21(-6.12%)
Nov 14, 2008 3.543 3.670 3.352 3.413 150,972 -0.20(-5.54%)
Nov 13, 2008 3.230 3.648 2.960 3.613 126,580 +0.40(+12.47%)
Nov 12, 2008 3.465 3.483 3.126 3.213 86,054 -0.24(-6.82%)
Nov 11, 2008 3.387 3.596 3.265 3.448 86,742 +0.07(+2.06%)
Nov 10, 2008 3.483 3.570 3.308 3.378 99,613 -0.08(-2.27%)
Nov 07, 2008 3.622 3.622 3.326 3.456 209,859 -0.13(-3.64%)
Nov 06, 2008 3.709 3.779 3.491 3.587 99,711 -0.17(-4.41%)
Nov 05, 2008 4.057 4.118 3.744 3.752 111,748 -0.36(-8.69%)
Nov 04, 2008 4.353 4.353 4.005 4.109 136,780 -0.23(-5.22%)
Nov 03, 2008 4.519 4.562 4.240 4.336 107,162 -0.19(-4.23%)
Oct 31, 2008 4.240 4.649 4.179 4.527 161,946 +0.27(+6.34%)
Oct 30, 2008 3.970 4.318 3.892 4.257 93,187 +0.42(+10.88%)
Oct 29, 2008 4.240 4.353 3.587 3.839 117,410 +0.14(+3.76%)
Oct 28, 2008 3.526 3.770 3.204 3.700 291,544 +0.26(+7.59%)
Oct 27, 2008 3.987 4.092 3.265 3.439 257,593 -0.60(-14.87%)
Oct 24, 2008 3.866 4.144 3.866 4.040 126,079 -0.23(-5.31%)
Oct 23, 2008 4.075 4.371 3.970 4.266 217,993 +0.16(+3.81%)
Oct 22, 2008 4.162 4.344 4.048 4.109 90,975 -0.17(-4.07%)
Oct 21, 2008 4.571 4.658 4.249 4.284 114,275 -0.32(-6.99%)
Oct 20, 2008 4.266 4.606 4.048 4.606 114,954 +0.36(+8.40%)
Oct 17, 2008 4.040 4.353 4.040 4.249 207,776 +0.05(+1.24%)
Oct 16, 2008 4.022 4.423 3.517 4.196 312,613 +0.03(+0.84%)
Oct 15, 2008 4.519 4.527 4.153 4.162 171,930 -0.48(-10.32%)
Oct 14, 2008 4.980 4.980 4.388 4.640 120,873 -0.15(-3.09%)
Oct 13, 2008 4.788 4.832 4.371 4.788 179,465 +0.31(+7.00%)
Oct 10, 2008 4.257 4.806 3.726 4.475 337,698 +0.16(+3.63%)
Oct 09, 2008 4.971 5.328 4.266 4.318 219,678 -0.62(-12.52%)
Oct 08, 2008 4.902 5.407 4.832 4.936 234,346 -0.15(-2.91%)
Oct 07, 2008 5.320 5.459 5.084 5.084 137,748 -0.24(-4.42%)
Oct 06, 2008 5.337 5.424 4.893 5.320 185,821 -0.18(-3.32%)
Oct 03, 2008 5.729 5.851 5.468 5.502 164,969 -0.22(-3.81%)
Oct 02, 2008 6.199 6.312 5.668 5.720 202,340 -0.40(-6.54%)
Oct 01, 2008 6.303 6.425 5.833 6.121 246,307 -0.22(-3.43%)
Sep 30, 2008 6.504 6.521 6.164 6.338 388,557 -0.16(-2.41%)
Sep 29, 2008 6.774 7.009 6.460 6.495 263,477 -0.50(-7.10%)
Sep 26, 2008 6.608 7.000 6.373 6.991 0 +0.28(+4.15%)
Sep 25, 2008 6.643 6.991 6.643 6.713 110,055 +0.02(+0.26%)
Sep 24, 2008 6.913 7.122 6.686 6.695 132,978 -0.15(-2.16%)
Sep 23, 2008 7.061 7.392 6.826 6.843 134,647 -0.31(-4.38%)
Sep 22, 2008 7.096 7.366 6.904 7.157 318,188 -0.09(-1.20%)
Sep 19, 2008 6.321 7.261 6.321 7.244 0 +0.57(+8.47%)
Sep 18, 2008 6.321 7.296 6.199 6.678 1,364,856 +0.54(+8.79%)
Sep 17, 2008 6.181 6.486 5.790 6.138 182,272 -0.25(-3.95%)
Sep 16, 2008 5.755 6.530 5.529 6.390 217,535 -0.04(-0.68%)
Sep 15, 2008 6.538 6.730 6.408 6.434 106,967 -0.41(-5.98%)
Sep 12, 2008 6.922 6.965 6.599 6.843 92,811 -0.12(-1.75%)
Sep 11, 2008 6.922 6.965 6.669 6.965 198,590 -0.05(-0.74%)
Sep 10, 2008 6.747 7.122 6.713 7.017 220,745 +0.38(+5.77%)
Sep 09, 2008 6.834 7.000 6.625 6.634 173,747 -0.20(-2.93%)
Sep 08, 2008 6.356 6.834 6.356 6.834 226,257 +0.31(+4.81%)
Sep 05, 2008 6.521 6.556 6.269 6.521 0 -0.04(-0.66%)
Sep 04, 2008 6.521 6.808 6.408 6.565 231,978 +0.03(+0.40%)
Sep 03, 2008 6.312 6.660 6.199 6.538 162,757 +0.24(+3.73%)
Sep 02, 2008 6.625 6.782 6.190 6.303 163,137 -0.16(-2.43%)
Aug 29, 2008 6.460 6.530 6.373 6.460 154,870 -0.06(-0.93%)
Aug 28, 2008 6.530 6.591 6.451 6.521 201,739 -0.01(-0.13%)
Aug 27, 2008 6.016 6.530 6.016 6.530 583,089 +0.52(+8.70%)
Aug 26, 2008 5.938 6.033 5.807 6.007 116,899 +0.06(+1.02%)
Aug 25, 2008 6.121 6.138 5.859 5.946 157,911 -0.21(-3.39%)
Aug 22, 2008 6.033 6.173 6.007 6.155 131,072 +0.17(+2.76%)
Aug 21, 2008 6.007 6.060 5.877 5.990 127,144 -0.10(-1.71%)
Aug 20, 2008 6.138 6.390 5.981 6.094 145,541 +0.02(+0.29%)
Aug 19, 2008 6.251 6.251 5.920 6.077 335,454 -0.18(-2.92%)
Aug 18, 2008 6.399 6.495 6.208 6.260 153,001 -0.08(-1.24%)
Aug 15, 2008 6.347 6.530 6.112 6.338 0 +0.00(+0.00%)
Aug 14, 2008 6.112 6.390 5.929 6.338 161,100 +0.25(+4.15%)
Aug 13, 2008 6.025 6.173 5.973 6.086 254,155 +0.08(+1.30%)
Aug 12, 2008 6.007 6.417 5.955 6.007 432,560 +0.00(+0.00%)
Aug 11, 2008 5.868 6.208 5.790 6.007 391,635 +0.15(+2.53%)
Aug 08, 2008 5.537 5.946 5.537 5.859 304,415 +0.26(+4.67%)
Aug 07, 2008 5.694 5.737 5.572 5.598 242,397 -0.17(-2.87%)
Aug 06, 2008 5.764 5.868 5.685 5.764 242,884 +0.00(+0.00%)
Aug 05, 2008 5.720 5.833 5.659 5.764 519,650 +0.10(+1.69%)
Aug 04, 2008 5.999 5.999 5.650 5.668 367,176 -0.24(-4.12%)
Aug 01, 2008 5.650 6.094 5.650 5.912 245,890 +0.21(+3.66%)
Jul 31, 2008 5.798 6.208 5.659 5.703 349,839 -0.24(-3.96%)
Jul 30, 2008 5.694 6.147 5.694 5.938 324,721 +0.17(+3.02%)
Jul 29, 2008 5.764 5.946 5.572 5.764 330,815 +0.19(+3.44%)
Jul 28, 2008 5.642 5.877 5.398 5.572 498,235 -0.10(-1.84%)
Jul 25, 2008 6.094 6.112 5.659 5.677 602,240 -0.40(-6.59%)
Jul 24, 2008 6.077 6.312 5.659 6.077 685,033 -0.52(-7.92%)
Jul 23, 2008 6.312 6.861 6.277 6.599 363,815 +0.33(+5.28%)
Jul 22, 2008 5.746 6.312 5.729 6.269 279,793 +0.44(+7.62%)
Jul 21, 2008 5.833 6.060 5.659 5.825 132,108 +0.06(+1.06%)
Jul 18, 2008 5.720 5.807 5.494 5.764 273,260 +0.11(+2.00%)
Jul 17, 2008 5.468 5.764 5.293 5.650 584,959 +0.28(+5.19%)
Jul 16, 2008 5.285 5.424 5.180 5.372 446,907 +0.06(+1.15%)
Jul 15, 2008 5.259 5.433 5.172 5.311 388,481 -0.02(-0.33%)
Jul 14, 2008 5.616 5.650 5.215 5.328 204,031 -0.22(-3.92%)
Jul 11, 2008 5.494 5.711 5.145 5.546 556,616 -0.13(-2.30%)
Jul 10, 2008 5.563 5.990 5.424 5.677 399,847 +0.10(+1.88%)
Jul 09, 2008 6.399 6.399 5.529 5.572 737,126 -0.79(-12.45%)
Jul 08, 2008 5.337 6.512 4.884 6.364 805,684 +0.96(+17.71%)
Jul 07, 2008 6.338 6.434 5.389 5.407 759,560 -0.93(-14.70%)
Jul 04, 2008 6.199 6.356 6.129 6.338 234,990 +0.00(+0.00%)
Jul 03, 2008 6.199 6.356 6.129 6.338 234,990 +0.12(+1.96%)
Jul 02, 2008 6.321 6.390 6.094 6.216 335,339 -0.13(-2.06%)
Jul 01, 2008 6.251 6.469 6.103 6.347 310,457 +0.02(+0.28%)
Jun 30, 2008 6.530 6.721 6.303 6.329 217,105 -0.18(-2.81%)
Jun 27, 2008 6.547 6.652 6.212 6.512 794,204 -0.08(-1.19%)
Jun 26, 2008 6.808 6.887 6.547 6.591 208,548 -0.30(-4.42%)
Jun 25, 2008 6.756 7.000 6.695 6.895 192,167 +0.23(+3.39%)
Jun 24, 2008 6.643 6.834 6.538 6.669 228,103 -0.03(-0.52%)
Jun 23, 2008 6.765 6.930 6.547 6.704 242,429 -0.04(-0.65%)
Jun 20, 2008 7.165 7.209 6.730 6.747 368,476 -0.45(-6.29%)
Jun 19, 2008 7.009 7.226 6.982 7.200 409,294 +0.18(+2.61%)
Jun 18, 2008 6.974 7.078 6.782 7.017 568,480 -0.01(-0.12%)
Jun 17, 2008 7.218 7.218 6.887 7.026 290,610 -0.17(-2.30%)
Jun 16, 2008 7.487 7.487 7.130 7.191 400,857 -0.29(-3.84%)
Jun 13, 2008 7.618 7.618 7.374 7.479 391,960 -0.03(-0.35%)
Jun 12, 2008 7.226 7.653 7.226 7.505 231,225 +0.36(+4.99%)
Jun 11, 2008 7.313 7.409 7.070 7.148 243,424 -0.11(-1.56%)
Jun 10, 2008 7.122 7.374 7.096 7.261 196,720 -0.06(-0.83%)
Jun 09, 2008 7.627 7.627 7.305 7.322 208,483 -0.22(-2.89%)
Jun 06, 2008 7.775 7.801 7.522 7.540 178,671 -0.28(-3.56%)
Jun 05, 2008 7.792 7.879 7.583 7.818 278,917 +0.10(+1.35%)
Jun 04, 2008 7.740 7.897 7.635 7.714 125,133 -0.05(-0.67%)
Jun 03, 2008 7.714 7.792 7.557 7.766 252,094 +0.21(+2.76%)
Jun 02, 2008 7.966 7.966 7.418 7.557 302,133 -0.41(-5.14%)
May 30, 2008 8.019 8.079 7.844 7.966 210,773 +0.01(+0.11%)
May 29, 2008 7.670 8.001 7.670 7.958 182,547 +0.31(+4.10%)
May 28, 2008 7.548 7.810 7.540 7.644 359,183 +0.16(+2.09%)
May 27, 2008 7.496 7.879 7.444 7.487 302,434 +0.00(+0.00%)
May 26, 2008 7.662 7.731 7.418 7.487 0 +0.00(+0.00%)
May 23, 2008 7.662 7.731 7.418 7.487 284,169 -0.20(-2.60%)
May 22, 2008 7.627 7.940 7.627 7.688 179,859 +0.06(+0.80%)
May 21, 2008 7.827 7.871 7.496 7.627 297,090 -0.14(-1.79%)
May 20, 2008 7.540 7.844 7.444 7.766 371,288 +0.19(+2.53%)
May 19, 2008 7.635 7.958 7.566 7.574 380,690 -0.13(-1.69%)
May 16, 2008 8.184 8.219 7.635 7.705 398,956 -0.44(-5.45%)
May 15, 2008 8.114 8.193 7.905 8.149 159,450 +0.00(+0.00%)
May 14, 2008 8.106 8.254 8.106 8.149 258,762 +0.10(+1.19%)
May 13, 2008 8.088 8.184 7.836 8.053 366,512 -0.07(-0.86%)
May 12, 2008 8.645 8.645 7.749 8.123 751,923 -0.83(-9.24%)
May 09, 2008 9.185 9.259 8.732 8.950 75,026 -0.32(-3.47%)
May 08, 2008 9.960 9.960 9.255 9.272 276,549 -0.23(-2.38%)
May 07, 2008 9.351 9.577 9.298 9.499 339,662 +0.13(+1.39%)
May 06, 2008 9.194 9.507 9.176 9.368 219,398 +0.10(+1.03%)
May 05, 2008 9.481 9.481 9.028 9.272 165,852 -0.17(-1.84%)
May 02, 2008 9.577 9.681 9.446 9.446 245,357 -0.10(-1.09%)
May 01, 2008 9.368 9.664 9.185 9.551 415,929 +0.06(+0.64%)
Apr 30, 2008 9.525 9.969 9.394 9.490 566,923 -0.07(-0.73%)
Apr 29, 2008 9.272 9.577 9.272 9.560 300,396 +0.15(+1.57%)
Apr 28, 2008 8.837 9.568 8.618 9.412 423,612 +0.57(+6.50%)
Apr 25, 2008 8.079 9.142 7.992 8.837 707,768 +1.00(+12.78%)
Apr 24, 2008 8.384 8.384 7.766 7.836 560,191 +0.24(+3.09%)
Apr 23, 2008 7.566 7.836 7.461 7.601 118,349 +0.07(+0.92%)
Apr 22, 2008 7.696 7.827 7.418 7.531 175,480 -0.22(-2.81%)
Apr 21, 2008 7.810 7.888 7.662 7.749 322,113 -0.06(-0.78%)
Apr 18, 2008 7.357 7.862 7.357 7.810 275,269 +0.64(+8.86%)
Apr 17, 2008 7.731 7.731 7.174 7.174 329,418 -0.61(-7.83%)
Apr 16, 2008 7.958 7.958 7.461 7.783 258,043 -0.03(-0.45%)
Apr 15, 2008 7.662 7.844 7.496 7.818 465,179 +0.27(+3.58%)
Apr 14, 2008 7.331 8.001 7.331 7.548 319,846 +0.17(+2.36%)
Apr 11, 2008 7.601 7.836 7.287 7.374 561,201 -0.27(-3.53%)
Apr 10, 2008 7.461 7.853 7.461 7.644 225,353 +0.17(+2.21%)
Apr 09, 2008 7.783 7.836 7.479 7.479 152,647 -0.28(-3.59%)
Apr 08, 2008 7.931 7.966 7.618 7.757 230,292 -0.13(-1.66%)
Apr 07, 2008 8.227 8.341 7.862 7.888 145,296 -0.30(-3.62%)
Apr 04, 2008 7.871 8.436 7.871 8.184 127,031 +0.27(+3.41%)
Apr 03, 2008 8.219 8.280 7.897 7.914 237,528 -0.37(-4.42%)
Apr 02, 2008 8.550 8.698 8.045 8.280 441,174 -0.32(-3.75%)
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.