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

Build-A-Bear Workshop (NY: BBW )

28.00 +0.46 (+1.65%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 19, 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 (%)
Sep 30, 2010 5.292 5.388 5.204 5.300 93,341 +0.07(+1.34%)
Sep 29, 2010 5.160 5.248 5.046 5.230 76,173 +0.01(+0.17%)
Sep 28, 2010 5.011 5.256 4.888 5.221 183 +0.21(+4.20%)
Sep 27, 2010 5.230 5.230 4.967 5.011 76,504 -0.20(-3.87%)
Sep 24, 2010 4.967 5.239 4.958 5.213 119,620 +0.35(+7.22%)
Sep 23, 2010 4.862 5.107 4.826 4.862 21,338 -0.14(-2.81%)
Sep 22, 2010 5.107 5.195 4.914 5.002 107,649 -0.11(-2.23%)
Sep 21, 2010 5.318 5.318 5.081 5.116 60,829 -0.19(-3.64%)
Sep 20, 2010 4.976 5.318 4.923 5.309 70,012 +0.34(+6.89%)
Sep 17, 2010 4.967 5.195 4.897 4.967 118,477 -0.51(-9.29%)
Sep 15, 2010 5.353 5.502 5.221 5.476 69,829 +0.11(+2.13%)
Sep 14, 2010 5.213 5.414 5.107 5.362 90,337 +0.15(+2.86%)
Sep 13, 2010 4.976 5.256 4.967 5.213 123,463 +0.28(+5.69%)
Sep 10, 2010 4.993 5.098 4.887 4.932 54,960 -0.05(-1.06%)
Sep 09, 2010 4.932 5.046 4.809 4.984 66,508 +0.11(+2.34%)
Sep 08, 2010 4.941 5.072 4.826 4.870 112,736 -0.04(-0.72%)
Sep 07, 2010 5.037 5.037 4.844 4.905 618 -0.14(-2.78%)
Sep 03, 2010 4.923 5.090 4.923 5.046 112,539 +0.21(+4.36%)
Sep 02, 2010 4.642 4.870 4.590 4.835 307 +0.18(+3.77%)
Sep 01, 2010 4.484 4.712 4.370 4.660 136,962 +0.36(+8.37%)
Aug 31, 2010 4.353 4.546 4.291 4.300 10,369 -0.11(-2.39%)
Aug 30, 2010 4.590 4.695 4.396 4.405 135,022 -0.20(-4.38%)
Aug 27, 2010 4.607 4.633 4.432 4.607 56,821 +0.13(+2.94%)
Aug 26, 2010 4.405 4.625 4.370 4.475 433 +0.08(+1.80%)
Aug 25, 2010 4.388 4.484 4.256 4.396 429 +0.01(+0.20%)
Aug 24, 2010 4.598 4.677 4.388 4.388 1,744 -0.31(-6.54%)
Aug 23, 2010 5.177 5.274 4.677 4.695 120,492 -0.45(-8.70%)
Aug 20, 2010 5.318 5.353 5.002 5.142 177,277 -0.19(-3.62%)
Aug 19, 2010 5.344 5.493 5.265 5.335 648 -0.04(-0.82%)
Aug 18, 2010 5.362 5.520 5.309 5.379 6,729 -0.01(-0.16%)
Aug 17, 2010 5.379 5.537 5.300 5.388 1,034 +0.07(+1.32%)
Aug 16, 2010 5.028 5.344 4.967 5.318 182,242 +0.23(+4.48%)
Aug 13, 2010 5.090 5.098 4.897 5.090 123,416 +0.04(+0.87%)
Aug 12, 2010 4.897 5.107 4.826 5.046 185,073 +0.03(+0.52%)
Aug 11, 2010 4.967 5.090 4.905 5.019 1,879 -0.09(-1.72%)
Aug 10, 2010 5.221 5.221 5.002 5.107 801 -0.18(-3.32%)
Aug 09, 2010 5.362 5.449 5.256 5.283 154,820 -0.02(-0.33%)
Aug 06, 2010 5.300 5.397 5.186 5.300 160,253 -0.11(-2.11%)
Aug 05, 2010 5.406 5.511 5.362 5.414 158,831 -0.04(-0.80%)
Aug 04, 2010 5.414 5.485 5.397 5.458 115,723 +0.11(+1.97%)
Aug 03, 2010 5.353 5.458 5.309 5.353 128,943 +0.00(+0.00%)
Aug 02, 2010 5.432 5.467 5.265 5.353 180,478 +0.04(+0.83%)
Jul 30, 2010 5.309 5.370 5.055 5.309 253,318 +0.03(+0.50%)
Jul 29, 2010 5.458 5.616 4.633 5.283 667,178 -1.03(-16.27%)
Jul 28, 2010 6.309 6.467 6.152 6.309 696 -0.04(-0.55%)
Jul 27, 2010 6.538 6.538 6.327 6.345 61,258 -0.11(-1.77%)
Jul 26, 2010 6.213 6.459 6.178 6.459 66,699 +0.19(+3.08%)
Jul 23, 2010 5.897 6.301 5.809 6.266 54,247 +0.32(+5.31%)
Jul 22, 2010 5.599 5.967 5.599 5.950 84,638 +0.43(+7.79%)
Jul 21, 2010 5.967 5.967 5.406 5.520 109,195 -0.38(-6.40%)
Jul 20, 2010 5.528 5.906 5.493 5.897 91,129 +0.27(+4.84%)
Jul 19, 2010 5.423 5.643 5.309 5.625 84,144 +0.21(+3.89%)
Jul 16, 2010 5.414 5.958 5.397 5.414 160,738 -0.60(-9.93%)
Jul 15, 2010 5.800 6.081 5.528 6.011 195,806 +0.24(+4.10%)
Jul 14, 2010 6.116 6.116 5.722 5.774 44,429 -0.27(-4.50%)
Jul 13, 2010 6.046 6.064 5.757 6.046 1,702 +0.41(+7.32%)
Jul 12, 2010 5.669 5.669 5.572 5.634 54,677 -0.04(-0.77%)
Jul 09, 2010 5.678 5.695 5.397 5.678 55,023 +0.25(+4.69%)
Jul 08, 2010 5.423 5.590 5.300 5.423 517 -0.01(-0.16%)
Jul 07, 2010 5.432 5.432 5.177 5.432 148,050 +0.18(+3.51%)
Jul 06, 2010 5.248 5.809 5.213 5.248 870 -0.39(-6.85%)
Jul 02, 2010 5.634 6.152 5.590 5.634 109,755 -0.46(-7.49%)
Jul 01, 2010 5.967 6.116 5.748 6.090 187,237 +0.14(+2.36%)
Jun 30, 2010 5.950 6.143 5.871 5.950 1,365 +0.01(+0.15%)
Jun 29, 2010 6.134 6.152 5.871 5.941 86,113 -0.25(-4.11%)
Jun 25, 2010 6.195 6.371 6.081 6.195 378,171 -0.04(-0.56%)
Jun 24, 2010 6.222 6.485 6.195 6.230 105,510 -0.08(-1.25%)
Jun 23, 2010 6.213 6.503 6.195 6.309 101,558 +0.07(+1.13%)
Jun 22, 2010 6.239 6.652 6.143 6.239 491 -0.24(-3.66%)
Jun 21, 2010 6.854 6.854 6.388 6.476 79,199 -0.25(-3.66%)
Jun 18, 2010 6.722 6.968 6.643 6.722 162,946 -0.10(-1.42%)
Jun 17, 2010 7.099 7.108 6.722 6.818 361,872 -0.26(-3.72%)
Jun 16, 2010 6.968 7.152 6.871 7.082 59,349 +0.06(+0.88%)
Jun 15, 2010 7.020 7.020 6.696 7.020 1,302 +0.26(+3.90%)
Jun 14, 2010 6.696 7.011 6.696 6.757 108,732 +0.11(+1.72%)
Jun 11, 2010 6.459 6.696 6.397 6.643 87,676 +0.04(+0.66%)
Jun 10, 2010 6.599 6.617 6.239 6.599 793 +0.37(+5.92%)
Jun 09, 2010 6.432 6.555 6.178 6.230 72,666 -0.11(-1.80%)
Jun 08, 2010 6.397 6.476 6.143 6.345 93,091 -0.04(-0.55%)
Jun 07, 2010 6.669 6.783 6.353 6.380 141,113 -0.27(-4.09%)
Jun 04, 2010 6.652 7.047 6.617 6.652 115,793 -0.49(-6.88%)
Jun 03, 2010 7.047 7.196 6.915 7.143 96,159 +0.08(+1.12%)
Jun 02, 2010 7.064 7.064 6.845 7.064 112,549 +0.12(+1.77%)
Jun 01, 2010 6.941 7.468 6.924 6.941 692 -0.48(-6.50%)
May 28, 2010 7.424 7.547 7.319 7.424 167,901 -0.01(-0.12%)
May 27, 2010 7.240 7.459 6.994 7.433 164,531 +0.35(+4.96%)
May 26, 2010 7.082 7.257 6.994 7.082 695 -0.01(-0.12%)
May 25, 2010 6.704 7.108 6.660 7.090 174,489 +0.18(+2.54%)
May 24, 2010 6.941 7.117 6.871 6.915 233,122 -0.09(-1.25%)
May 21, 2010 6.590 7.108 6.590 7.003 204,196 +0.16(+2.31%)
May 20, 2010 7.117 7.178 6.845 6.845 313,354 -0.41(-5.68%)
May 19, 2010 7.362 7.433 7.200 7.257 85,986 -0.18(-2.48%)
May 18, 2010 7.687 7.792 7.424 7.441 114,391 -0.11(-1.40%)
May 17, 2010 7.652 7.836 7.415 7.547 150,730 -0.04(-0.58%)
May 14, 2010 7.591 7.766 7.398 7.591 183,618 -0.25(-3.14%)
May 13, 2010 8.056 8.056 7.810 7.836 99,069 -0.22(-2.72%)
May 12, 2010 8.012 8.117 7.994 8.056 226,371 +0.05(+0.66%)
May 11, 2010 8.056 8.108 7.854 8.003 275,511 +0.29(+3.75%)
May 10, 2010 7.196 7.775 7.196 7.714 287,714 +0.92(+13.57%)
May 07, 2010 7.099 7.178 6.608 6.792 280,192 -0.32(-4.44%)
May 06, 2010 7.485 7.828 6.862 7.108 400,728 -0.48(-6.36%)
May 05, 2010 7.652 7.801 7.573 7.591 242,427 -0.40(-5.05%)
May 04, 2010 8.424 8.424 7.950 7.994 303,762 -0.47(-5.50%)
May 03, 2010 8.521 8.565 8.433 8.459 509,107 +0.07(+0.84%)
Apr 30, 2010 8.240 8.547 8.117 8.389 495,926 +0.49(+6.22%)
Apr 29, 2010 7.898 8.301 7.696 7.898 658,063 +0.64(+8.83%)
Apr 28, 2010 7.108 7.362 6.985 7.257 303,067 +0.22(+3.12%)
Apr 27, 2010 7.398 7.485 6.950 7.038 148,593 -0.41(-5.54%)
Apr 26, 2010 7.275 7.547 7.266 7.450 188,705 +0.15(+2.04%)
Apr 23, 2010 7.003 7.327 6.968 7.301 85,448 +0.25(+3.61%)
Apr 22, 2010 6.529 7.047 6.485 7.047 137,294 +0.45(+6.78%)
Apr 21, 2010 6.485 6.625 6.476 6.599 61,778 +0.11(+1.62%)
Apr 20, 2010 6.397 6.590 6.397 6.494 61,156 +0.07(+1.09%)
Apr 19, 2010 6.380 6.476 6.283 6.424 100,243 -0.04(-0.54%)
Apr 16, 2010 6.564 6.617 6.301 6.459 169,737 -0.11(-1.60%)
Apr 15, 2010 6.546 6.582 6.424 6.564 50,490 -0.01(-0.13%)
Apr 14, 2010 6.432 6.582 6.345 6.573 59,667 +0.16(+2.46%)
Apr 13, 2010 6.424 6.467 6.380 6.415 78,221 +0.01(+0.14%)
Apr 12, 2010 6.424 6.432 6.359 6.406 77,199 -0.04(-0.54%)
Apr 09, 2010 6.546 6.546 6.406 6.441 71,299 -0.09(-1.34%)
Apr 08, 2010 6.450 6.538 6.336 6.529 74,849 +0.09(+1.36%)
Apr 07, 2010 6.380 6.476 6.367 6.441 65,338 +0.04(+0.55%)
Apr 06, 2010 6.424 6.467 6.362 6.406 71,639 +0.03(+0.41%)
Apr 05, 2010 6.301 6.450 6.274 6.380 49,053 +0.09(+1.39%)
Apr 01, 2010 6.257 6.292 6.292 6.292 120,679 +0.04(+0.70%)
Mar 31, 2010 6.283 6.318 6.230 6.248 134,896 -0.04(-0.70%)
Mar 30, 2010 6.327 6.520 6.230 6.292 150,627 -0.01(-0.14%)
Mar 29, 2010 6.134 6.318 6.073 6.301 195,963 +0.19(+3.16%)
Mar 26, 2010 6.002 6.125 6.002 6.108 110,208 +0.07(+1.16%)
Mar 25, 2010 5.879 6.081 5.836 6.037 132,044 +0.23(+3.93%)
Mar 24, 2010 5.765 5.879 5.765 5.809 93,079 +0.03(+0.46%)
Mar 23, 2010 5.792 5.836 5.705 5.783 128,098 -0.03(-0.45%)
Mar 22, 2010 5.713 5.836 5.600 5.809 130,064 +0.01(+0.15%)
Mar 19, 2010 5.871 5.888 5.643 5.800 131,286 -0.07(-1.20%)
Mar 18, 2010 5.923 5.923 5.739 5.871 193,628 -0.04(-0.74%)
Mar 17, 2010 5.915 5.923 5.748 5.915 47,962 +0.00(+0.00%)
Mar 16, 2010 5.853 5.923 5.739 5.915 65,023 +0.06(+1.05%)
Mar 15, 2010 5.800 5.853 5.792 5.853 109,183 +0.12(+2.14%)
Mar 12, 2010 5.599 5.765 5.485 5.730 156,459 +0.15(+2.67%)
Mar 11, 2010 5.634 5.704 5.476 5.581 276,085 -0.01(-0.16%)
Mar 10, 2010 5.818 5.853 5.564 5.590 226,971 -0.20(-3.48%)
Mar 09, 2010 5.739 5.862 5.585 5.792 108,580 -0.01(-0.15%)
Mar 08, 2010 5.713 5.888 5.651 5.800 180,179 +0.13(+2.32%)
Mar 05, 2010 5.379 5.704 5.325 5.669 207,498 +0.31(+5.73%)
Mar 04, 2010 5.221 5.379 5.221 5.362 92,639 +0.18(+3.38%)
Mar 03, 2010 5.344 5.344 5.177 5.186 57,496 -0.13(-2.48%)
Mar 02, 2010 5.134 5.353 5.134 5.318 165,462 +0.22(+4.30%)
Mar 01, 2010 5.388 5.467 4.915 5.098 288,484 -0.21(-3.97%)
Feb 26, 2010 5.370 5.388 5.248 5.309 66,936 -0.07(-1.31%)
Feb 25, 2010 5.230 5.388 5.213 5.379 60,976 +0.07(+1.32%)
Feb 24, 2010 5.292 5.370 5.265 5.309 155,158 +0.03(+0.50%)
Feb 23, 2010 5.098 5.362 5.072 5.283 205,503 +0.20(+3.97%)
Feb 22, 2010 4.809 5.107 4.783 5.081 200,213 +0.30(+6.24%)
Feb 19, 2010 4.440 4.949 4.405 4.783 232,345 +0.32(+7.07%)
Feb 18, 2010 4.686 4.809 3.958 4.467 269,871 -0.25(-5.39%)
Feb 17, 2010 4.712 4.783 4.660 4.721 152,923 +0.01(+0.19%)
Feb 16, 2010 4.519 4.712 4.484 4.712 199,554 +0.22(+4.88%)
Feb 12, 2010 4.370 4.493 4.493 4.493 105,637 +0.06(+1.39%)
Feb 11, 2010 4.300 4.432 4.230 4.432 78,333 +0.11(+2.43%)
Feb 10, 2010 4.230 4.344 4.054 4.326 158,621 +0.07(+1.65%)
Feb 09, 2010 4.028 4.274 3.949 4.256 110,374 +0.29(+7.30%)
Feb 08, 2010 4.317 4.326 3.958 3.966 94,034 -0.37(-8.50%)
Feb 05, 2010 4.002 4.370 3.949 4.335 89,451 +0.33(+8.33%)
Feb 04, 2010 4.107 4.151 3.949 4.002 90,308 -0.11(-2.56%)
Feb 03, 2010 4.160 4.203 4.054 4.107 37,272 -0.06(-1.47%)
Feb 02, 2010 4.160 4.168 4.089 4.168 68,049 +0.00(+0.00%)
Feb 01, 2010 4.186 4.186 4.107 4.168 40,112 -0.02(-0.42%)
Jan 29, 2010 4.168 4.221 4.098 4.186 61,227 +0.02(+0.42%)
Jan 28, 2010 4.238 4.238 4.160 4.168 82,107 -0.07(-1.66%)
Jan 27, 2010 4.160 4.247 4.129 4.238 53,399 +0.07(+1.68%)
Jan 26, 2010 4.221 4.291 4.168 4.168 72,800 -0.07(-1.66%)
Jan 25, 2010 4.326 4.344 4.168 4.238 52,927 -0.04(-1.02%)
Jan 22, 2010 4.388 4.432 4.274 4.282 34,306 -0.11(-2.40%)
Jan 21, 2010 4.475 4.484 4.388 4.388 72,422 -0.09(-1.96%)
Jan 20, 2010 4.484 4.519 4.388 4.475 68,326 -0.07(-1.54%)
Jan 19, 2010 4.440 4.546 4.396 4.546 54,385 +0.08(+1.77%)
Jan 15, 2010 4.502 4.467 4.467 4.467 124,211 -0.01(-0.20%)
Jan 14, 2010 4.405 4.511 4.405 4.475 44,112 +0.04(+0.99%)
Jan 13, 2010 4.440 4.502 4.353 4.432 52,786 +0.00(+0.00%)
Jan 12, 2010 4.282 4.432 4.274 4.432 54,272 +0.11(+2.64%)
Jan 11, 2010 4.511 4.511 4.300 4.317 63,952 -0.17(-3.72%)
Jan 08, 2010 4.511 4.563 4.405 4.484 25,657 -0.03(-0.58%)
Jan 07, 2010 4.370 4.528 4.326 4.511 75,856 +0.15(+3.42%)
Jan 06, 2010 4.370 4.519 4.344 4.361 115,013 -0.01(-0.20%)
Jan 05, 2010 4.238 4.475 4.238 4.370 101,658 +0.11(+2.68%)
Jan 04, 2010 4.344 4.370 4.195 4.256 186,057 -0.04(-0.82%)
Dec 31, 2009 4.335 4.291 4.291 4.291 74,299 -0.05(-1.21%)
Dec 30, 2009 4.309 4.379 4.221 4.344 56,122 -0.03(-0.60%)
Dec 29, 2009 4.388 4.458 4.317 4.370 82,508 +0.01(+0.20%)
Dec 28, 2009 4.265 4.370 4.178 4.361 113,759 +0.11(+2.69%)
Dec 24, 2009 4.203 4.282 4.203 4.247 20,108 +0.04(+1.04%)
Dec 23, 2009 4.177 4.247 4.177 4.203 82,736 +0.04(+0.84%)
Dec 22, 2009 4.160 4.240 4.133 4.168 140,353 +0.01(+0.21%)
Dec 21, 2009 4.124 4.168 4.081 4.160 76,884 +0.08(+1.94%)
Dec 18, 2009 4.054 4.116 4.028 4.081 183,444 +0.08(+1.97%)
Dec 17, 2009 3.975 4.072 3.966 4.002 163,703 +0.01(+0.22%)
Dec 16, 2009 4.054 4.098 3.966 3.993 115,555 -0.01(-0.22%)
Dec 15, 2009 4.054 4.116 3.958 4.002 99,498 -0.05(-1.30%)
Dec 14, 2009 3.993 4.072 3.958 4.054 116,795 +0.04(+0.87%)
Dec 11, 2009 4.089 4.151 3.993 4.019 79,827 -0.05(-1.29%)
Dec 10, 2009 4.072 4.151 3.993 4.072 138,264 +0.01(+0.22%)
Dec 09, 2009 4.107 4.142 4.045 4.063 60,576 -0.05(-1.28%)
Dec 08, 2009 4.203 4.247 4.089 4.116 95,352 -0.14(-3.30%)
Dec 07, 2009 4.151 4.282 4.028 4.256 143,848 +0.09(+2.11%)
Dec 04, 2009 4.124 4.212 4.037 4.168 90,235 +0.15(+3.71%)
Dec 03, 2009 4.089 4.151 3.966 4.019 96,682 -0.07(-1.72%)
Dec 02, 2009 4.142 4.225 4.045 4.089 75,221 -0.04(-0.85%)
Dec 01, 2009 4.221 4.221 4.045 4.124 110,287 -0.04(-0.84%)
Nov 30, 2009 4.133 4.238 4.010 4.160 186,483 +0.04(+0.85%)
Nov 27, 2009 3.958 4.274 3.958 4.124 90,549 +0.07(+1.73%)
Nov 25, 2009 4.230 4.317 4.054 4.054 96,014 -0.03(-0.65%)
Nov 24, 2009 4.037 4.300 3.984 4.081 92,593 +0.00(+0.00%)
Nov 23, 2009 4.081 4.168 4.010 4.081 114,901 +0.09(+2.20%)
Nov 20, 2009 4.116 4.212 3.984 3.993 116,313 -0.15(-3.60%)
Nov 19, 2009 4.230 4.274 3.984 4.142 1,195,338 -0.12(-2.88%)
Nov 18, 2009 4.282 4.317 4.116 4.265 65,207 +0.06(+1.46%)
Nov 17, 2009 4.300 4.317 4.203 4.203 53,547 -0.14(-3.23%)
Nov 16, 2009 4.291 4.388 4.291 4.344 125,158 +0.05(+1.23%)
Nov 13, 2009 4.019 4.475 3.905 4.291 228,449 +0.32(+7.95%)
Nov 12, 2009 4.309 4.309 3.958 3.975 190,241 -0.32(-7.55%)
Nov 11, 2009 4.405 4.405 4.257 4.300 88,365 -0.07(-1.61%)
Nov 10, 2009 4.405 4.449 4.370 4.370 43,707 -0.06(-1.39%)
Nov 09, 2009 4.449 4.502 4.353 4.432 134,086 +0.01(+0.20%)
Nov 06, 2009 4.432 4.519 4.396 4.423 67,743 -0.03(-0.59%)
Nov 05, 2009 4.519 4.554 4.423 4.449 70,454 +0.02(+0.40%)
Nov 04, 2009 4.528 4.607 4.414 4.432 83,333 -0.09(-1.94%)
Nov 03, 2009 4.502 4.607 4.423 4.519 73,123 -0.03(-0.58%)
Nov 02, 2009 4.625 4.651 4.405 4.546 128,555 +0.00(+0.00%)
Oct 30, 2009 4.563 4.800 4.414 4.546 214,221 -0.11(-2.45%)
Oct 29, 2009 4.914 4.923 4.379 4.660 396,189 -0.25(-5.01%)
Oct 28, 2009 5.160 5.239 4.756 4.905 99,902 -0.27(-5.25%)
Oct 27, 2009 5.072 5.309 4.984 5.177 90,030 +0.14(+2.79%)
Oct 26, 2009 5.213 5.493 5.028 5.037 128,841 -0.17(-3.20%)
Oct 23, 2009 5.414 5.476 5.142 5.204 192,641 -0.70(-11.89%)
Oct 22, 2009 5.616 5.915 5.485 5.906 123,689 +0.30(+5.32%)
Oct 21, 2009 5.774 5.915 5.599 5.607 171,323 -0.18(-3.18%)
Oct 20, 2009 5.634 5.809 5.625 5.792 134,090 -0.01(-0.15%)
Oct 19, 2009 5.713 5.879 5.625 5.800 145,542 +0.13(+2.32%)
Oct 16, 2009 5.678 5.730 5.397 5.669 136,025 -0.06(-1.07%)
Oct 15, 2009 5.423 5.748 5.195 5.730 413,867 +0.28(+5.15%)
Oct 14, 2009 5.125 5.458 5.019 5.449 248,728 +0.43(+8.57%)
Oct 13, 2009 5.072 5.107 4.835 5.019 151,188 -0.08(-1.55%)
Oct 12, 2009 4.818 5.265 4.480 5.098 533,455 +0.80(+18.57%)
Oct 09, 2009 4.256 4.335 4.247 4.300 66,959 +0.05(+1.24%)
Oct 08, 2009 4.247 4.317 4.203 4.247 82,572 +0.03(+0.62%)
Oct 07, 2009 4.142 4.230 4.098 4.221 32,368 +0.04(+1.05%)
Oct 06, 2009 4.107 4.177 4.072 4.177 164,716 +0.10(+2.37%)
Oct 05, 2009 4.212 4.238 4.063 4.081 112,377 -0.16(-3.73%)
Oct 02, 2009 4.037 4.256 4.037 4.238 101,592 +0.16(+3.87%)
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.