Skip to main content

Build-A-Bear Workshop (NY: BBW )

32.12 -0.02 (-0.06%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 26.10 26.33 25.99 26.25 284,621 +0.22(+0.84%)
May 31, 2007 26.05 26.35 25.75 26.03 225,468 -0.02(-0.07%)
May 30, 2007 25.99 26.14 25.81 26.05 112,906 -0.03(-0.10%)
May 29, 2007 26.42 26.69 25.97 26.08 192,274 -0.30(-1.12%)
May 25, 2007 26.33 26.68 26.16 26.37 146,215 +0.04(+0.17%)
May 24, 2007 26.61 26.99 25.77 26.33 321,031 -0.19(-0.72%)
May 23, 2007 26.75 27.16 26.50 26.52 407,979 -0.14(-0.52%)
May 22, 2007 25.90 26.70 25.84 26.66 547,648 +0.67(+2.58%)
May 21, 2007 25.34 26.22 25.34 25.99 615,989 +0.71(+2.79%)
May 18, 2007 25.07 25.34 24.66 25.28 228,569 +0.21(+0.83%)
May 17, 2007 25.03 25.79 24.81 25.07 524,676 +0.17(+0.70%)
May 16, 2007 24.68 25.16 24.60 24.90 167,005 +0.30(+1.24%)
May 15, 2007 25.04 25.41 24.40 24.60 295,992 -0.55(-2.18%)
May 14, 2007 25.45 25.86 25.04 25.14 177,687 -0.35(-1.37%)
May 11, 2007 25.25 25.51 25.25 25.49 467,132 +0.34(+1.35%)
May 10, 2007 25.92 26.10 25.00 25.15 574,985 -0.77(-2.99%)
May 09, 2007 24.76 25.97 24.73 25.93 445,998 +1.13(+4.56%)
May 08, 2007 24.90 25.03 24.73 24.80 289,445 -0.14(-0.56%)
May 07, 2007 25.25 25.25 24.90 24.93 239,366 -0.31(-1.24%)
May 04, 2007 24.93 25.90 24.90 25.25 542,135 +0.45(+1.83%)
May 03, 2007 25.25 25.42 24.71 24.80 272,331 -0.33(-1.32%)
May 02, 2007 24.56 25.41 24.56 25.13 1,009,612 +0.67(+2.74%)
May 01, 2007 24.38 25.03 23.64 24.46 1,076,000 +0.47(+1.96%)
Apr 30, 2007 24.64 24.68 23.83 23.99 529,615 -0.11(-0.47%)
Apr 27, 2007 24.33 24.87 23.83 24.10 240,400 -0.24(-1.00%)
Apr 26, 2007 24.16 24.68 24.03 24.34 1,377,391 +0.35(+1.45%)
Apr 25, 2007 23.70 24.16 23.62 23.99 624,604 +0.49(+2.07%)
Apr 24, 2007 23.97 24.20 23.22 23.51 276,580 -0.35(-1.46%)
Apr 23, 2007 23.62 24.13 23.62 23.86 222,949 +0.18(+0.77%)
Apr 20, 2007 23.42 23.72 23.28 23.67 272,445 +0.75(+3.27%)
Apr 19, 2007 22.77 22.98 22.55 22.92 398,791 +0.14(+0.61%)
Apr 18, 2007 22.91 22.95 22.64 22.78 281,290 -0.14(-0.61%)
Apr 17, 2007 23.04 23.14 22.81 22.92 338,949 -0.15(-0.64%)
Apr 16, 2007 23.07 23.29 22.89 23.07 425,208 -0.12(-0.53%)
Apr 13, 2007 23.05 23.35 22.81 23.19 140,587 +0.06(+0.26%)
Apr 12, 2007 23.00 23.76 22.71 23.13 443,815 +0.10(+0.45%)
Apr 11, 2007 23.40 23.47 22.82 23.03 154,026 -0.44(-1.89%)
Apr 10, 2007 23.38 23.66 23.29 23.47 117,156 +0.00(+0.00%)
Apr 09, 2007 23.91 23.91 23.39 23.47 121,980 -0.45(-1.89%)
Apr 05, 2007 23.59 24.16 23.54 23.92 173,896 +0.28(+1.18%)
Apr 04, 2007 23.90 24.37 23.48 23.65 356,178 -0.28(-1.16%)
Apr 03, 2007 24.03 24.07 23.42 23.92 409,128 +0.03(+0.15%)
Apr 02, 2007 23.51 25.49 23.13 23.89 741,186 -0.03(-0.11%)
Mar 30, 2007 23.40 23.98 23.40 23.92 159,194 +0.50(+2.12%)
Mar 29, 2007 23.62 23.71 22.97 23.42 160,573 -0.04(-0.19%)
Mar 28, 2007 23.64 23.71 23.32 23.46 81,435 -0.47(-1.96%)
Mar 27, 2007 24.07 24.15 23.86 23.93 150,006 -0.23(-0.94%)
Mar 26, 2007 24.17 24.25 23.66 24.16 169,991 -0.09(-0.36%)
Mar 23, 2007 23.99 24.30 23.86 24.25 219,036 +0.35(+1.46%)
Mar 22, 2007 23.87 23.97 23.26 23.90 215,360 +0.15(+0.62%)
Mar 21, 2007 24.02 24.18 23.49 23.75 241,663 +0.16(+0.66%)
Mar 20, 2007 23.53 23.87 23.30 23.59 344,922 -0.06(-0.26%)
Mar 19, 2007 23.95 23.95 19.15 23.66 790,346 -0.38(-1.59%)
Mar 16, 2007 23.86 24.56 23.58 24.04 395,345 +0.19(+0.80%)
Mar 15, 2007 23.30 23.90 23.12 23.85 284,621 +0.57(+2.47%)
Mar 14, 2007 22.78 23.32 22.24 23.27 590,605 +0.41(+1.79%)
Mar 13, 2007 23.88 23.88 22.62 22.86 275,776 -1.02(-4.27%)
Mar 12, 2007 23.79 24.13 23.51 23.88 175,734 +0.21(+0.88%)
Mar 09, 2007 23.55 24.00 22.94 23.67 437,958 +0.69(+2.99%)
Mar 08, 2007 22.60 23.05 22.51 22.98 281,864 +0.52(+2.33%)
Mar 07, 2007 22.58 22.89 22.42 22.46 175,160 -0.12(-0.54%)
Mar 06, 2007 22.72 22.85 22.24 22.58 326,429 +0.02(+0.08%)
Mar 05, 2007 22.64 22.98 22.48 22.57 332,977 -0.16(-0.69%)
Mar 02, 2007 23.03 23.30 22.67 22.72 345,841 -0.44(-1.92%)
Mar 01, 2007 22.85 23.33 22.20 23.17 593,990 +0.03(+0.15%)
Feb 28, 2007 23.56 23.56 22.92 23.13 753,705 -0.51(-2.17%)
Feb 27, 2007 23.84 24.16 23.33 23.65 540,871 -0.54(-2.23%)
Feb 26, 2007 24.17 24.39 23.81 24.19 441,824 +0.23(+0.98%)
Feb 23, 2007 24.33 24.33 23.55 23.95 412,918 -0.29(-1.19%)
Feb 22, 2007 24.31 24.33 23.94 24.24 365,022 -0.07(-0.29%)
Feb 21, 2007 24.17 24.46 23.77 24.31 733,031 +0.15(+0.61%)
Feb 20, 2007 23.50 24.60 22.85 24.16 1,954,328 -2.34(-8.84%)
Feb 16, 2007 26.67 27.42 26.40 26.50 707,073 +0.11(+0.43%)
Feb 15, 2007 26.25 26.77 25.90 26.39 348,597 +0.14(+0.53%)
Feb 14, 2007 25.48 26.38 25.30 26.25 354,967 +0.55(+2.13%)
Feb 13, 2007 26.10 26.12 24.81 25.70 920,451 +1.25(+5.13%)
Feb 12, 2007 24.46 24.80 24.20 24.45 343,363 -0.05(-0.21%)
Feb 09, 2007 25.04 25.40 24.40 24.50 231,211 -0.46(-1.85%)
Feb 08, 2007 25.57 25.79 24.87 24.96 248,899 -0.45(-1.78%)
Feb 07, 2007 25.90 26.12 25.34 25.41 268,311 -0.02(-0.07%)
Feb 06, 2007 25.85 26.02 25.31 25.43 154,141 -0.20(-0.78%)
Feb 05, 2007 25.94 25.99 25.44 25.63 142,999 -0.44(-1.67%)
Feb 02, 2007 26.21 26.60 25.99 26.07 194,686 -0.05(-0.20%)
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.