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

Build-A-Bear Workshop (NY: BBW )

32.72 -0.11 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
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%)
Apr 01, 2008 8.106 8.698 7.949 8.602 262,912 +0.69(+8.69%)
Mar 31, 2008 7.783 8.114 7.783 7.914 150,120 +0.05(+0.66%)
Mar 28, 2008 8.045 8.088 7.775 7.862 199,165 -0.23(-2.80%)
Mar 27, 2008 8.306 8.436 8.062 8.088 157,127 -0.14(-1.69%)
Mar 26, 2008 8.288 8.341 8.097 8.227 158,696 -0.12(-1.46%)
Mar 25, 2008 8.280 8.541 8.219 8.349 317,671 +0.03(+0.42%)
Mar 24, 2008 7.644 8.332 7.540 8.315 619,205 +0.62(+8.03%)
Mar 21, 2008 7.226 7.757 7.218 7.696 586,585 +0.00(+0.00%)
Mar 20, 2008 7.226 7.757 7.218 7.696 586,585 +0.38(+5.24%)
Mar 19, 2008 7.688 7.818 7.226 7.313 266,703 -0.50(-6.35%)
Mar 18, 2008 7.070 7.836 7.070 7.810 394,541 +0.66(+9.26%)
Mar 17, 2008 6.878 7.305 6.869 7.148 1,631,574 +0.04(+0.61%)
Mar 14, 2008 7.487 7.548 6.878 7.104 1,031,780 -0.30(-4.00%)
Mar 13, 2008 7.461 7.601 7.035 7.400 1,636,743 -0.03(-0.47%)
Mar 12, 2008 7.914 7.940 7.348 7.435 979,404 -0.37(-4.69%)
Mar 11, 2008 9.586 9.969 7.627 7.801 1,974,048 -1.72(-18.10%)
Mar 10, 2008 9.664 9.664 9.385 9.525 188,828 -0.10(-1.00%)
Mar 07, 2008 9.864 10.23 9.620 9.620 272,331 -0.44(-4.33%)
Mar 06, 2008 10.47 10.47 10.01 10.06 256,250 -0.52(-4.94%)
Mar 05, 2008 10.53 10.71 10.40 10.58 299,323 +0.17(+1.59%)
Mar 04, 2008 9.969 10.46 9.882 10.41 269,574 +0.33(+3.28%)
Mar 03, 2008 10.14 10.24 9.664 10.08 451,626 -0.03(-0.34%)
Feb 29, 2008 10.43 10.46 10.06 10.12 312,876 -0.48(-4.52%)
Feb 28, 2008 10.41 10.74 10.14 10.60 1,288,112 +0.10(+0.91%)
Feb 27, 2008 10.53 10.89 10.45 10.50 418,432 -0.17(-1.63%)
Feb 26, 2008 9.847 10.74 9.847 10.67 1,047,515 +0.77(+7.83%)
Feb 25, 2008 9.525 9.916 9.412 9.899 360,542 +0.39(+4.12%)
Feb 22, 2008 9.499 9.647 9.229 9.507 947,013 +0.02(+0.18%)
Feb 21, 2008 9.586 9.594 9.420 9.490 964,242 +0.08(+0.83%)
Feb 20, 2008 9.847 9.847 9.237 9.412 464,031 -0.58(-5.84%)
Feb 19, 2008 9.768 10.13 9.455 9.995 572,531 +0.42(+4.36%)
Feb 18, 2008 8.924 9.664 8.924 9.577 0 +0.00(+0.00%)
Feb 15, 2008 8.924 9.664 8.924 9.577 880,740 +0.57(+6.38%)
Feb 14, 2008 9.594 10.41 8.967 9.002 1,322,794 -2.32(-20.46%)
Feb 13, 2008 11.41 11.54 11.14 11.32 250,278 +0.07(+0.62%)
Feb 12, 2008 10.71 11.58 10.67 11.25 516,050 +0.70(+6.60%)
Feb 11, 2008 10.91 11.29 10.46 10.55 918,873 -0.33(-3.04%)
Feb 08, 2008 11.14 11.46 10.87 10.88 106,244 -0.23(-2.04%)
Feb 07, 2008 10.82 11.13 10.73 11.11 427,735 +0.04(+0.39%)
Feb 06, 2008 11.32 11.50 10.98 11.07 184,004 -0.20(-1.78%)
Feb 05, 2008 11.88 11.92 11.21 11.27 151,931 -0.89(-7.31%)
Feb 04, 2008 12.09 12.23 11.78 12.15 319,722 +0.05(+0.43%)
Feb 01, 2008 11.87 12.23 11.59 12.10 444,849 +0.24(+1.98%)
Jan 31, 2008 11.20 11.97 11.06 11.87 492,516 +0.45(+3.97%)
Jan 30, 2008 11.76 11.81 11.38 11.41 382,251 -0.44(-3.67%)
Jan 29, 2008 12.25 12.36 11.62 11.85 416,249 -0.33(-2.72%)
Jan 28, 2008 11.76 12.19 11.15 12.18 355,259 +0.42(+3.55%)
Jan 25, 2008 12.15 12.25 11.31 11.76 339,408 -0.24(-2.03%)
Jan 24, 2008 10.73 12.28 10.73 12.01 574,186 +1.34(+12.57%)
Jan 23, 2008 9.795 10.69 9.742 10.67 524,543 +0.61(+6.06%)
Jan 22, 2008 9.716 10.62 8.184 10.06 359,148 -0.15(-1.45%)
Jan 21, 2008 10.45 10.53 10.07 10.20 0 +0.00(+0.00%)
Jan 18, 2008 10.45 10.53 10.07 10.20 398,801 -0.25(-2.41%)
Jan 17, 2008 10.58 10.58 10.27 10.46 265,324 -0.06(-0.58%)
Jan 16, 2008 10.43 10.72 10.37 10.52 288,155 +0.05(+0.50%)
Jan 15, 2008 10.45 10.53 10.37 10.46 395,115 -0.10(-0.99%)
Jan 14, 2008 10.84 11.32 10.57 10.57 232,016 -0.17(-1.54%)
Jan 11, 2008 10.80 10.87 10.62 10.73 324,017 -0.21(-1.91%)
Jan 10, 2008 10.69 11.15 10.45 10.94 372,947 +0.10(+0.88%)
Jan 09, 2008 10.73 10.90 10.45 10.85 381,600 +0.17(+1.63%)
Jan 08, 2008 10.75 10.85 10.39 10.67 346,645 -0.08(-0.73%)
Jan 07, 2008 10.43 10.85 10.31 10.75 184,934 +0.39(+3.78%)
Jan 04, 2008 11.02 11.02 10.33 10.36 311,974 -0.75(-6.74%)
Jan 03, 2008 11.96 11.98 11.07 11.11 265,426 -0.80(-6.72%)
Jan 02, 2008 12.15 12.61 11.84 11.91 237,643 -0.24(-1.94%)
Jan 01, 2008 12.67 12.70 11.98 12.15 332,040 +0.00(+0.00%)
Dec 31, 2007 12.67 12.70 11.98 12.15 332,040 -0.50(-3.93%)
Dec 28, 2007 12.46 12.65 12.21 12.64 233,589 +0.19(+1.54%)
Dec 27, 2007 12.96 13.04 12.37 12.45 188,460 -0.51(-3.96%)
Dec 26, 2007 12.82 13.04 12.61 12.96 196,753 +0.16(+1.22%)
Dec 24, 2007 13.05 13.06 12.69 12.81 104,636 -0.24(-1.87%)
Dec 21, 2007 13.33 13.68 12.96 13.05 351,273 -0.10(-0.79%)
Dec 20, 2007 12.76 13.22 12.47 13.16 210,536 +0.54(+4.28%)
Dec 19, 2007 12.97 12.97 12.41 12.62 135,993 -0.36(-2.75%)
Dec 18, 2007 12.62 13.12 12.22 12.97 290,593 +0.49(+3.90%)
Dec 17, 2007 12.06 13.10 12.06 12.48 211,340 +0.30(+2.43%)
Dec 14, 2007 12.84 12.84 12.18 12.19 243,960 -0.61(-4.76%)
Dec 13, 2007 12.99 12.99 12.46 12.80 200,658 -0.41(-3.10%)
Dec 12, 2007 13.86 13.95 12.96 13.21 180,835 -0.37(-2.76%)
Dec 11, 2007 14.09 14.31 13.45 13.58 144,720 -0.42(-2.99%)
Dec 10, 2007 13.62 14.20 13.62 14.00 141,391 +0.38(+2.81%)
Dec 07, 2007 14.02 14.10 13.30 13.62 323,558 -0.39(-2.80%)
Dec 06, 2007 13.49 14.11 13.49 14.01 220,938 +0.47(+3.47%)
Dec 05, 2007 13.54 13.93 13.37 13.54 214,043 +0.21(+1.57%)
Dec 04, 2007 13.50 13.50 13.14 13.33 202,749 -0.23(-1.67%)
Dec 03, 2007 13.83 13.83 13.43 13.56 303,457 -0.17(-1.27%)
Nov 30, 2007 13.54 14.09 13.52 13.73 334,924 +0.42(+3.14%)
Nov 29, 2007 12.74 13.49 12.71 13.31 254,011 +0.52(+4.08%)
Nov 28, 2007 12.88 12.96 12.71 12.79 560,403 +0.03(+0.20%)
Nov 27, 2007 13.00 13.06 12.69 12.76 362,380 -0.15(-1.15%)
Nov 26, 2007 13.48 13.65 12.82 12.91 380,643 -0.59(-4.38%)
Nov 23, 2007 13.32 13.58 13.26 13.50 77,070 +0.40(+3.06%)
Nov 21, 2007 13.02 13.17 12.80 13.10 270,378 +0.01(+0.07%)
Nov 20, 2007 13.50 13.65 12.80 13.09 370,995 -0.17(-1.25%)
Nov 19, 2007 13.59 13.59 13.08 13.26 475,631 -0.45(-3.30%)
Nov 16, 2007 13.99 14.20 13.49 13.71 502,968 -0.22(-1.56%)
Nov 15, 2007 14.22 14.25 13.71 13.93 282,898 -0.29(-2.02%)
Nov 14, 2007 15.18 15.23 14.17 14.22 220,874 -0.83(-5.50%)
Nov 13, 2007 14.66 15.17 14.66 15.04 240,779 +0.57(+3.97%)
Nov 12, 2007 13.83 15.09 13.80 14.47 221,680 +0.60(+4.33%)
Nov 09, 2007 13.89 14.25 13.73 13.87 207,550 -0.24(-1.67%)
Nov 08, 2007 13.93 14.11 13.58 14.10 333,321 +0.29(+2.08%)
Nov 07, 2007 14.63 14.63 13.77 13.82 395,175 -0.70(-4.80%)
Nov 06, 2007 14.85 15.00 14.32 14.51 314,254 -0.20(-1.36%)
Nov 05, 2007 16.11 16.11 14.67 14.71 651,756 -1.51(-9.33%)
Nov 02, 2007 16.56 16.74 16.09 16.23 251,426 -0.16(-0.96%)
Nov 01, 2007 16.70 16.74 16.11 16.39 400,399 -0.50(-2.99%)
Oct 31, 2007 16.42 16.93 16.34 16.89 355,604 +0.47(+2.86%)
Oct 30, 2007 16.26 16.44 16.22 16.42 171,944 +0.25(+1.56%)
Oct 29, 2007 16.30 16.54 15.93 16.17 399,939 -0.24(-1.43%)
Oct 26, 2007 16.11 16.45 15.57 16.40 233,968 +0.48(+3.01%)
Oct 25, 2007 15.45 16.02 15.22 15.92 404,074 +0.49(+3.16%)
Oct 24, 2007 15.10 15.89 14.95 15.44 487,577 +0.23(+1.49%)
Oct 23, 2007 15.31 15.41 15.01 15.21 271,297 -0.08(-0.51%)
Oct 22, 2007 15.03 15.49 14.61 15.29 309,660 +0.07(+0.46%)
Oct 19, 2007 15.20 15.39 14.90 15.22 578,775 -0.07(-0.46%)
Oct 18, 2007 15.23 15.81 14.54 15.29 451,166 +0.37(+2.51%)
Oct 17, 2007 15.47 15.49 14.73 14.91 452,660 -0.57(-3.66%)
Oct 16, 2007 15.63 15.89 15.40 15.48 185,038 -0.19(-1.22%)
Oct 15, 2007 15.89 16.40 15.45 15.67 322,180 -0.22(-1.37%)
Oct 12, 2007 15.53 15.99 15.50 15.89 202,496 +0.30(+1.96%)
Oct 11, 2007 15.71 16.10 15.52 15.58 226,272 -0.10(-0.67%)
Oct 10, 2007 15.78 15.92 15.55 15.69 257,744 -0.10(-0.61%)
Oct 09, 2007 16.78 16.97 15.65 15.78 687,087 -0.92(-5.52%)
Oct 08, 2007 16.98 16.98 16.38 16.71 166,660 -0.30(-1.79%)
Oct 05, 2007 16.76 17.06 16.25 17.01 284,276 +0.46(+2.79%)
Oct 04, 2007 17.17 17.17 16.25 16.55 322,409 -0.53(-3.11%)
Oct 03, 2007 16.63 17.40 16.46 17.08 448,639 +0.49(+2.94%)
Oct 02, 2007 15.79 16.69 15.79 16.59 384,318 +0.84(+5.36%)
Oct 01, 2007 15.40 15.78 15.17 15.75 239,136 +0.29(+1.86%)
Sep 28, 2007 15.85 15.88 15.11 15.46 312,646 -0.40(-2.52%)
Sep 27, 2007 15.28 15.89 15.22 15.86 416,709 +0.84(+5.62%)
Sep 26, 2007 14.76 15.09 14.59 15.02 536,392 +0.44(+2.98%)
Sep 25, 2007 15.57 15.66 14.50 14.58 610,706 -1.02(-6.53%)
Sep 24, 2007 15.43 15.85 15.43 15.60 259,581 +0.12(+0.79%)
Sep 21, 2007 15.67 16.10 15.38 15.48 379,265 -0.12(-0.78%)
Sep 20, 2007 16.02 16.18 15.44 15.60 170,910 -0.51(-3.14%)
Sep 19, 2007 15.85 16.44 15.45 16.11 787,244 +0.31(+1.99%)
Sep 18, 2007 15.03 15.79 14.84 15.79 741,645 +0.88(+5.90%)
Sep 17, 2007 15.76 16.47 14.87 14.91 1,080,365 -1.25(-7.75%)
Sep 14, 2007 15.71 16.28 15.67 16.17 1,113,789 +0.62(+3.98%)
Sep 13, 2007 15.06 16.53 14.81 15.55 1,493,513 +0.71(+4.81%)
Sep 12, 2007 14.23 15.10 14.03 14.84 645,853 +0.57(+4.03%)
Sep 11, 2007 14.10 14.46 13.90 14.26 439,795 +0.40(+2.89%)
Sep 10, 2007 13.93 14.03 13.15 13.86 551,438 +0.07(+0.51%)
Sep 07, 2007 14.39 14.52 13.66 13.79 498,488 -0.90(-6.11%)
Sep 06, 2007 14.77 14.86 14.60 14.69 260,730 +0.02(+0.12%)
Sep 05, 2007 14.80 14.80 14.40 14.67 249,818 -0.19(-1.29%)
Sep 04, 2007 14.28 14.86 14.15 14.86 504,576 +0.53(+3.71%)
Aug 31, 2007 14.88 14.88 14.23 14.33 289,100 -0.22(-1.50%)
Aug 30, 2007 14.70 14.88 14.38 14.55 317,930 -0.30(-2.05%)
Aug 29, 2007 14.78 15.00 14.23 14.85 662,048 +0.18(+1.25%)
Aug 28, 2007 15.11 15.16 14.61 14.67 412,803 -0.60(-3.93%)
Aug 27, 2007 15.24 15.50 14.78 15.27 290,708 -0.16(-1.02%)
Aug 24, 2007 15.63 16.09 15.36 15.43 317,585 -0.17(-1.06%)
Aug 23, 2007 15.75 15.97 15.47 15.59 268,081 -0.07(-0.45%)
Aug 22, 2007 15.11 15.78 15.11 15.66 268,425 +0.73(+4.90%)
Aug 21, 2007 14.96 15.42 14.81 14.93 310,808 +0.09(+0.59%)
Aug 20, 2007 14.97 15.39 14.76 14.84 232,245 +0.05(+0.35%)
Aug 17, 2007 16.06 16.11 14.68 14.79 608,753 -0.65(-4.23%)
Aug 16, 2007 14.93 15.48 14.63 15.45 314,829 +0.40(+2.66%)
Aug 15, 2007 14.89 15.32 14.60 15.04 458,632 +0.21(+1.41%)
Aug 14, 2007 15.67 15.80 14.81 14.84 309,086 -0.77(-4.91%)
Aug 13, 2007 15.20 15.79 14.81 15.60 760,482 +0.77(+5.23%)
Aug 10, 2007 15.67 15.80 14.52 14.83 833,073 -0.98(-6.17%)
Aug 09, 2007 16.12 16.98 15.80 15.80 752,901 -0.30(-1.89%)
Aug 08, 2007 16.60 17.69 15.83 16.11 703,512 -0.17(-1.07%)
Aug 07, 2007 16.50 16.63 15.38 16.28 564,418 -0.32(-1.94%)
Aug 06, 2007 16.56 16.76 15.47 16.60 600,024 +0.02(+0.10%)
Aug 03, 2007 16.68 17.88 16.54 16.59 382,366 -1.30(-7.25%)
Aug 02, 2007 17.49 17.97 17.20 17.88 378,805 +0.56(+3.22%)
Aug 01, 2007 17.40 17.75 17.05 17.33 483,672 -0.09(-0.50%)
Jul 31, 2007 18.28 18.66 17.37 17.41 486,084 -0.72(-3.99%)
Jul 30, 2007 18.52 18.72 17.73 18.14 672,730 -0.19(-1.04%)
Jul 27, 2007 19.15 19.59 18.30 18.33 844,559 -0.72(-3.79%)
Jul 26, 2007 20.24 20.27 18.76 19.05 829,742 -1.38(-6.77%)
Jul 25, 2007 21.90 21.90 20.24 20.43 728,092 -1.04(-4.86%)
Jul 24, 2007 21.97 21.97 21.15 21.48 258,203 -0.26(-1.20%)
Jul 23, 2007 21.16 22.61 20.90 21.74 1,176,732 +0.79(+3.78%)
Jul 20, 2007 21.50 21.50 20.91 20.95 531,568 -0.47(-2.19%)
Jul 19, 2007 21.77 22.02 21.34 21.42 319,423 -0.46(-2.11%)
Jul 18, 2007 22.20 22.28 21.63 21.88 412,229 -0.37(-1.68%)
Jul 17, 2007 22.42 22.55 22.21 22.25 121,521 +0.00(+0.00%)
Jul 16, 2007 22.37 22.54 22.16 22.25 562,350 -0.10(-0.43%)
Jul 13, 2007 22.16 22.61 21.95 22.35 494,813 +0.15(+0.67%)
Jul 12, 2007 22.24 22.34 22.07 22.20 1,775,837 -0.04(-0.20%)
Jul 11, 2007 22.36 22.55 22.20 22.24 503,657 -0.24(-1.05%)
Jul 10, 2007 22.65 22.82 22.40 22.48 634,482 -0.27(-1.19%)
Jul 09, 2007 22.46 22.81 22.46 22.75 313,680 +0.14(+0.62%)
Jul 06, 2007 22.39 22.65 22.32 22.61 366,515 +0.13(+0.58%)
Jul 05, 2007 22.77 22.77 22.43 22.48 207,550 -0.29(-1.26%)
Jul 03, 2007 22.62 22.85 22.42 22.77 345,611 +0.15(+0.65%)
Jul 02, 2007 22.46 22.70 22.29 22.62 454,382 -0.14(-0.61%)
Jun 29, 2007 22.38 22.80 22.03 22.76 1,179,374 +0.38(+1.71%)
Jun 28, 2007 22.43 23.15 21.56 22.38 3,811,142 +2.78(+14.17%)
Jun 27, 2007 19.52 19.68 19.42 19.60 407,520 +0.08(+0.40%)
Jun 26, 2007 20.02 20.12 19.42 19.52 658,143 -0.22(-1.10%)
Jun 25, 2007 19.60 20.12 19.60 19.74 510,319 +0.05(+0.27%)
Jun 22, 2007 19.62 20.06 19.52 19.68 384,203 +0.07(+0.36%)
Jun 21, 2007 19.79 19.79 19.25 19.62 494,239 +0.03(+0.13%)
Jun 20, 2007 19.94 20.16 19.59 19.59 854,782 -0.26(-1.32%)
Jun 19, 2007 20.07 20.20 19.78 19.85 1,096,905 +0.00(+0.00%)
Jun 18, 2007 20.20 20.35 19.68 19.85 1,993,955 +0.07(+0.35%)
Jun 15, 2007 21.50 21.95 19.72 19.78 6,816,088 -6.00(-23.27%)
Jun 14, 2007 25.55 26.02 25.51 25.78 343,084 +0.12(+0.48%)
Jun 13, 2007 25.25 25.87 25.20 25.66 474,483 +0.63(+2.50%)
Jun 12, 2007 26.48 26.73 24.93 25.03 897,624 -1.66(-6.23%)
Jun 11, 2007 26.12 26.78 26.12 26.69 428,309 +0.42(+1.59%)
Jun 08, 2007 25.93 26.30 25.93 26.28 238,907 +0.18(+0.70%)
Jun 07, 2007 25.86 26.42 25.86 26.09 598,301 +0.12(+0.47%)
Jun 06, 2007 26.12 26.42 25.69 25.97 497,455 +0.01(+0.03%)
Jun 05, 2007 26.12 26.26 25.53 25.96 352,732 -0.23(-0.86%)
Jun 04, 2007 26.20 26.31 26.12 26.19 530,994 -0.06(-0.23%)
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.