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: 4:10 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 (%)
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%)
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%)
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.