Build-A-Bear Workshop (NY: BBW )

18.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.62 10.67 10.35 10.36 78,238 -0.21(-1.99%)
Sep 29, 2016 10.74 10.83 10.55 10.57 74,446 -0.18(-1.67%)
Sep 28, 2016 10.94 10.94 10.57 10.75 149,735 -0.12(-1.10%)
Sep 27, 2016 10.46 10.90 10.44 10.87 162,597 +0.51(+4.92%)
Sep 26, 2016 10.30 10.37 10.25 10.36 63,259 -0.05(-0.48%)
Sep 23, 2016 10.42 10.48 10.34 10.41 52,541 -0.04(-0.38%)
Sep 22, 2016 10.27 10.45 10.15 10.45 127,486 +0.24(+2.35%)
Sep 21, 2016 10.32 10.32 10.01 10.21 118,004 -0.05(-0.49%)
Sep 20, 2016 10.42 10.42 10.25 10.26 64,511 -0.12(-1.16%)
Sep 19, 2016 10.41 10.48 10.25 10.38 86,113 -0.03(-0.29%)
Sep 16, 2016 10.52 10.55 10.27 10.41 145,070 -0.08(-0.76%)
Sep 15, 2016 10.77 10.81 10.15 10.49 109,425 -0.30(-2.78%)
Sep 14, 2016 10.78 10.87 10.59 10.79 48,512 -0.02(-0.19%)
Sep 13, 2016 10.95 11.00 10.75 10.81 105,909 -0.18(-1.64%)
Sep 12, 2016 11.10 11.19 10.98 10.99 59,222 -0.20(-1.79%)
Sep 09, 2016 11.22 11.37 11.09 11.19 109,543 -0.20(-1.76%)
Sep 08, 2016 11.50 11.50 11.30 11.39 52,684 -0.11(-0.96%)
Sep 07, 2016 11.51 11.54 11.40 11.50 88,725 +0.03(+0.26%)
Sep 06, 2016 11.60 11.60 11.40 11.47 62,434 -0.12(-1.04%)
Sep 02, 2016 11.40 11.59 11.59 11.59 60,500 +0.17(+1.49%)
Sep 01, 2016 11.61 11.62 11.23 11.42 84,482 -0.18(-1.55%)
Aug 31, 2016 11.74 11.84 11.58 11.60 105,395 -0.17(-1.44%)
Aug 30, 2016 11.60 11.81 11.54 11.77 116,908 +0.12(+1.03%)
Aug 29, 2016 11.73 11.76 11.55 11.65 78,651 -0.10(-0.85%)
Aug 26, 2016 11.93 12.20 11.63 11.75 164,144 -0.13(-1.09%)
Aug 25, 2016 11.60 11.93 11.54 11.88 111,687 +0.21(+1.80%)
Aug 24, 2016 11.80 11.93 11.57 11.67 148,686 -0.18(-1.52%)
Aug 23, 2016 11.82 12.00 11.82 11.85 62,439 +0.03(+0.25%)
Aug 22, 2016 12.02 12.06 11.75 11.82 52,090 -0.23(-1.91%)
Aug 19, 2016 12.19 12.22 12.04 12.05 101,798 -0.17(-1.39%)
Aug 18, 2016 12.06 12.29 12.02 12.22 90,956 +0.14(+1.16%)
Aug 17, 2016 12.54 12.57 11.96 12.08 120,280 -0.44(-3.51%)
Aug 16, 2016 12.32 12.66 12.26 12.52 93,538 +0.05(+0.40%)
Aug 15, 2016 12.31 12.54 12.30 12.47 49,955 +0.11(+0.89%)
Aug 12, 2016 12.39 12.44 12.30 12.36 45,288 +0.02(+0.16%)
Aug 11, 2016 12.31 12.45 12.28 12.34 64,824 +0.05(+0.41%)
Aug 10, 2016 12.31 12.40 12.25 12.29 66,082 -0.01(-0.08%)
Aug 09, 2016 12.46 12.46 12.30 12.30 77,176 -0.20(-1.60%)
Aug 08, 2016 12.23 12.54 12.13 12.50 126,514 +0.40(+3.31%)
Aug 05, 2016 12.15 12.50 12.06 12.10 124,743 +0.10(+0.83%)
Aug 04, 2016 12.34 12.34 11.68 12.00 355,454 -0.72(-5.66%)
Aug 03, 2016 13.08 13.13 12.65 12.72 134,462 -0.35(-2.68%)
Aug 02, 2016 13.39 13.39 13.07 13.07 132,411 -0.36(-2.68%)
Aug 01, 2016 13.67 13.68 13.39 13.43 36,223 -0.20(-1.47%)
Jul 29, 2016 13.86 13.88 13.62 13.63 85,706 -0.19(-1.37%)
Jul 28, 2016 13.94 14.07 13.60 13.82 48,325 -0.11(-0.79%)
Jul 27, 2016 14.01 14.07 13.87 13.93 80,187 -0.06(-0.43%)
Jul 26, 2016 13.95 14.01 13.90 13.99 28,091 +0.09(+0.65%)
Jul 25, 2016 14.05 14.05 13.90 13.90 27,085 -0.11(-0.79%)
Jul 22, 2016 13.85 14.12 13.80 14.01 41,622 +0.11(+0.79%)
Jul 21, 2016 13.87 13.97 13.80 13.90 52,594 -0.10(-0.71%)
Jul 20, 2016 13.90 14.10 13.90 14.00 23,923 +0.13(+0.94%)
Jul 19, 2016 13.95 13.95 13.75 13.87 57,951 -0.15(-1.07%)
Jul 18, 2016 13.90 14.12 13.85 14.02 65,304 +0.10(+0.72%)
Jul 15, 2016 13.91 13.94 13.74 13.92 29,849 +0.08(+0.58%)
Jul 14, 2016 13.95 14.09 13.82 13.84 22,983 -0.10(-0.72%)
Jul 13, 2016 14.14 14.27 13.88 13.94 43,881 -0.13(-0.92%)
Jul 12, 2016 14.01 14.20 13.95 14.07 71,725 +0.05(+0.36%)
Jul 11, 2016 13.72 14.09 13.72 14.02 59,445 +0.30(+2.19%)
Jul 08, 2016 13.44 13.72 13.32 13.72 109,544 +0.40(+3.00%)
Jul 07, 2016 13.41 13.41 13.16 13.32 43,590 +0.14(+1.06%)
Jul 06, 2016 13.24 13.41 13.07 13.18 65,924 -0.04(-0.30%)
Jul 05, 2016 13.26 13.40 13.07 13.22 43,276 -0.21(-1.56%)
Jul 01, 2016 13.54 13.43 13.43 13.43 76,700 +0.01(+0.07%)
Jun 30, 2016 13.19 13.42 13.06 13.42 58,042 +0.27(+2.05%)
Jun 29, 2016 13.08 13.32 13.00 13.15 134,127 +0.11(+0.84%)
Jun 28, 2016 13.27 13.38 13.04 13.04 121,496 -0.12(-0.91%)
Jun 27, 2016 13.61 13.61 13.13 13.16 96,614 -0.49(-3.59%)
Jun 24, 2016 13.49 13.84 13.11 13.65 175,580 -0.05(-0.36%)
Jun 23, 2016 13.77 13.77 13.54 13.70 73,241 +0.07(+0.51%)
Jun 22, 2016 13.78 13.94 13.60 13.63 46,174 -0.16(-1.16%)
Jun 21, 2016 13.76 13.81 13.60 13.79 43,178 +0.00(+0.00%)
Jun 20, 2016 13.84 14.15 13.76 13.79 112,166 +0.05(+0.36%)
Jun 17, 2016 13.73 13.82 13.59 13.74 142,543 -0.01(-0.07%)
Jun 16, 2016 13.86 13.90 13.71 13.75 82,526 -0.17(-1.22%)
Jun 15, 2016 13.91 14.17 13.86 13.92 120,992 +0.08(+0.58%)
Jun 14, 2016 13.91 14.03 13.81 13.84 164,402 -0.04(-0.29%)
Jun 13, 2016 13.95 14.11 13.83 13.88 106,903 -0.13(-0.93%)
Jun 10, 2016 13.96 14.14 13.86 14.01 52,372 -0.09(-0.64%)
Jun 09, 2016 14.30 14.35 14.06 14.10 61,919 -0.32(-2.22%)
Jun 08, 2016 14.23 14.52 14.03 14.42 87,868 +0.19(+1.34%)
Jun 07, 2016 14.10 14.42 13.98 14.23 68,883 +0.08(+0.57%)
Jun 06, 2016 14.03 14.27 13.95 14.15 60,201 +0.09(+0.64%)
Jun 03, 2016 13.83 14.24 13.72 14.06 105,392 +0.17(+1.22%)
Jun 02, 2016 13.77 13.95 13.67 13.89 92,624 +0.14(+1.02%)
Jun 01, 2016 13.71 13.90 13.71 13.75 129,366 -0.09(-0.65%)
May 31, 2016 14.28 14.36 13.77 13.84 150,206 -0.39(-2.74%)
May 27, 2016 13.86 14.23 14.23 14.23 113,200 +0.29(+2.08%)
May 26, 2016 13.70 14.00 13.70 13.94 158,145 +0.16(+1.16%)
May 25, 2016 14.05 14.19 13.77 13.78 156,764 -0.28(-1.99%)
May 24, 2016 13.82 14.33 13.76 14.06 145,479 +0.29(+2.11%)
May 23, 2016 14.25 14.25 13.74 13.77 193,724 -0.43(-3.03%)
May 20, 2016 13.36 14.25 13.34 14.20 313,033 +0.84(+6.29%)
May 19, 2016 13.32 13.42 13.04 13.36 155,234 +0.07(+0.53%)
May 18, 2016 13.33 13.39 13.23 13.29 141,722 +0.03(+0.23%)
May 17, 2016 13.41 13.46 13.19 13.26 242,654 -0.15(-1.12%)
May 16, 2016 13.36 13.70 13.35 13.41 162,415 +0.05(+0.37%)
May 13, 2016 13.35 13.66 13.12 13.36 173,795 +0.09(+0.68%)
May 12, 2016 13.70 13.70 13.17 13.27 291,178 -0.35(-2.57%)
May 11, 2016 13.71 13.71 13.45 13.62 307,050 -0.17(-1.23%)
May 10, 2016 13.87 14.09 13.68 13.79 126,883 -0.07(-0.51%)
May 09, 2016 13.60 14.00 13.60 13.86 93,684 +0.24(+1.76%)
May 06, 2016 13.60 13.65 13.44 13.62 179,000 +0.05(+0.37%)
May 05, 2016 13.79 13.79 13.13 13.57 445,794 -0.29(-2.09%)
May 04, 2016 13.84 13.88 13.42 13.86 378,229 -0.08(-0.57%)
May 03, 2016 12.70 14.09 12.70 13.94 482,004 +1.28(+10.11%)
May 02, 2016 13.18 13.33 12.45 12.66 345,186 -0.51(-3.87%)
Apr 29, 2016 13.07 13.18 12.91 13.17 189,330 +0.14(+1.07%)
Apr 28, 2016 12.77 13.08 12.77 13.03 158,182 +0.12(+0.93%)
Apr 27, 2016 12.67 12.92 12.63 12.91 93,849 +0.16(+1.25%)
Apr 26, 2016 12.62 12.80 12.56 12.75 51,254 +0.18(+1.43%)
Apr 25, 2016 12.75 12.75 12.55 12.57 66,751 -0.15(-1.18%)
Apr 22, 2016 12.58 12.77 12.52 12.72 52,545 +0.18(+1.44%)
Apr 21, 2016 12.56 12.65 12.41 12.54 53,276 -0.01(-0.08%)
Apr 20, 2016 12.48 12.64 12.40 12.55 63,262 +0.08(+0.64%)
Apr 19, 2016 12.71 12.85 12.40 12.47 80,822 -0.21(-1.66%)
Apr 18, 2016 12.67 12.80 12.54 12.68 68,218 +0.01(+0.08%)
Apr 15, 2016 12.45 12.84 12.45 12.67 57,436 +0.15(+1.20%)
Apr 14, 2016 12.81 12.81 12.50 12.52 72,040 -0.30(-2.34%)
Apr 13, 2016 12.60 12.84 12.50 12.82 85,038 +0.30(+2.40%)
Apr 12, 2016 12.38 12.69 12.36 12.52 70,097 +0.11(+0.89%)
Apr 11, 2016 12.59 12.84 12.28 12.41 195,794 +0.06(+0.49%)
Apr 08, 2016 12.36 12.42 12.23 12.35 128,716 +0.04(+0.32%)
Apr 07, 2016 12.56 12.70 12.29 12.31 125,173 -0.28(-2.22%)
Apr 06, 2016 12.57 12.82 12.55 12.59 77,922 +0.06(+0.48%)
Apr 05, 2016 12.66 12.73 12.48 12.53 162,377 -0.22(-1.73%)
Apr 04, 2016 12.80 12.99 12.71 12.75 126,602 -0.09(-0.70%)
Apr 01, 2016 12.87 12.93 12.62 12.84 124,074 -0.15(-1.15%)
Mar 31, 2016 13.19 13.19 12.80 12.99 183,688 -0.22(-1.67%)
Mar 30, 2016 12.91 13.27 12.91 13.21 104,907 +0.41(+3.20%)
Mar 29, 2016 12.67 12.92 12.49 12.80 175,883 +0.14(+1.11%)
Mar 28, 2016 12.52 12.70 12.41 12.66 101,924 +0.15(+1.20%)
Mar 24, 2016 12.52 12.51 12.51 12.51 177,200 -0.16(-1.26%)
Mar 23, 2016 12.58 12.76 12.48 12.67 138,162 +0.09(+0.72%)
Mar 22, 2016 12.86 12.86 12.56 12.58 94,779 -0.39(-3.01%)
Mar 21, 2016 13.07 13.19 12.81 12.97 151,527 -0.02(-0.15%)
Mar 18, 2016 12.57 13.11 12.49 12.99 285,982 +0.52(+4.17%)
Mar 17, 2016 12.49 12.55 12.20 12.47 267,363 -0.02(-0.16%)
Mar 16, 2016 12.76 12.80 12.49 12.49 116,932 -0.29(-2.27%)
Mar 15, 2016 13.10 13.10 12.71 12.78 225,515 -0.35(-2.67%)
Mar 14, 2016 13.76 13.76 13.11 13.13 145,975 -0.68(-4.92%)
Mar 11, 2016 13.78 13.94 13.68 13.81 102,324 +0.10(+0.73%)
Mar 10, 2016 13.78 13.87 13.64 13.71 121,283 -0.06(-0.44%)
Mar 09, 2016 13.85 14.03 13.63 13.77 193,187 -0.02(-0.15%)
Mar 08, 2016 13.66 13.95 13.57 13.79 201,250 +0.10(+0.73%)
Mar 07, 2016 13.64 13.90 13.51 13.69 275,608 +0.05(+0.37%)
Mar 04, 2016 13.73 13.82 13.61 13.64 210,942 -0.13(-0.94%)
Mar 03, 2016 13.72 13.96 13.60 13.77 176,324 -0.06(-0.43%)
Mar 02, 2016 13.75 13.91 13.40 13.83 211,232 -0.01(-0.07%)
Mar 01, 2016 14.32 14.32 13.56 13.84 134,769 -0.44(-3.08%)
Feb 29, 2016 14.11 14.74 14.11 14.28 168,585 +0.19(+1.35%)
Feb 26, 2016 14.03 14.13 13.70 14.09 144,298 +0.11(+0.79%)
Feb 25, 2016 13.94 14.10 13.70 13.98 188,984 +0.03(+0.22%)
Feb 24, 2016 13.61 14.04 13.46 13.95 179,045 +0.17(+1.23%)
Feb 23, 2016 13.92 14.15 13.71 13.78 214,665 -0.12(-0.86%)
Feb 22, 2016 13.72 13.92 13.54 13.90 200,721 +0.29(+2.13%)
Feb 19, 2016 13.90 13.96 13.53 13.61 222,326 -0.33(-2.37%)
Feb 18, 2016 13.81 14.07 13.45 13.94 240,403 +0.24(+1.75%)
Feb 17, 2016 13.80 14.10 13.43 13.70 354,270 -0.04(-0.29%)
Feb 16, 2016 13.05 14.23 12.77 13.74 643,983 +1.61(+13.27%)
Feb 12, 2016 11.98 12.13 12.13 12.13 151,200 +0.16(+1.34%)
Feb 11, 2016 11.56 12.10 11.48 11.97 217,086 +0.25(+2.13%)
Feb 10, 2016 11.80 12.05 11.63 11.72 173,347 +0.03(+0.26%)
Feb 09, 2016 11.94 12.14 11.65 11.69 169,567 -0.34(-2.83%)
Feb 08, 2016 11.97 12.18 11.89 12.03 204,174 -0.04(-0.33%)
Feb 05, 2016 12.28 12.36 11.99 12.07 158,324 -0.24(-1.95%)
Feb 04, 2016 12.17 12.40 12.17 12.31 156,589 +0.02(+0.16%)
Feb 03, 2016 12.42 12.55 11.94 12.29 162,535 -0.08(-0.65%)
Feb 02, 2016 12.65 12.70 12.20 12.37 148,895 -0.30(-2.37%)
Feb 01, 2016 13.00 13.00 12.65 12.67 113,878 -0.41(-3.13%)
Jan 29, 2016 12.52 13.14 12.52 13.08 234,920 +0.63(+5.06%)
Jan 28, 2016 12.52 12.59 12.23 12.45 118,921 +0.04(+0.32%)
Jan 27, 2016 12.92 12.96 12.33 12.41 213,858 -0.66(-5.05%)
Jan 26, 2016 12.89 13.27 12.84 13.07 163,750 +0.20(+1.55%)
Jan 25, 2016 12.77 13.12 12.75 12.87 172,093 -0.01(-0.08%)
Jan 22, 2016 12.80 13.29 12.71 12.88 151,822 +0.23(+1.82%)
Jan 21, 2016 12.57 13.01 12.43 12.65 180,341 +0.19(+1.52%)
Jan 20, 2016 12.22 12.55 11.78 12.46 294,372 +0.03(+0.24%)
Jan 19, 2016 12.66 12.99 12.08 12.43 446,425 -0.06(-0.48%)
Jan 15, 2016 12.30 12.49 12.49 12.49 499,800 -0.21(-1.65%)
Jan 14, 2016 12.26 12.88 12.00 12.70 380,963 +0.41(+3.34%)
Jan 13, 2016 11.47 12.57 11.41 12.29 452,726 +0.82(+7.15%)
Jan 12, 2016 11.06 11.77 11.05 11.47 620,237 +0.60(+5.52%)
Jan 11, 2016 10.86 11.08 10.74 10.87 306,353 +0.01(+0.09%)
Jan 08, 2016 11.29 11.45 10.75 10.86 349,953 -0.44(-3.89%)
Jan 07, 2016 11.52 11.71 11.27 11.30 211,355 -0.37(-3.17%)
Jan 06, 2016 11.77 11.92 11.44 11.67 350,315 -0.24(-2.02%)
Jan 05, 2016 11.76 12.09 11.57 11.91 718,637 -0.98(-7.60%)
Jan 04, 2016 12.11 12.96 11.81 12.89 345,289 +0.65(+5.31%)
Dec 31, 2015 12.50 12.24 12.24 12.24 312,800 -0.11(-0.89%)
Dec 30, 2015 12.20 12.37 12.09 12.35 326,938 +0.09(+0.73%)
Dec 29, 2015 11.98 12.28 11.83 12.26 314,447 +0.32(+2.68%)
Dec 28, 2015 11.73 12.06 11.59 11.94 182,346 +0.22(+1.88%)
Dec 24, 2015 11.70 11.72 11.72 11.72 60,100 -0.05(-0.42%)
Dec 23, 2015 11.82 11.89 11.65 11.77 88,060 +0.05(+0.43%)
Dec 22, 2015 11.45 11.77 11.37 11.72 270,513 +0.27(+2.36%)
Dec 21, 2015 11.43 11.75 11.35 11.45 208,747 +0.12(+1.06%)
Dec 18, 2015 11.60 11.73 11.18 11.33 376,450 -0.27(-2.33%)
Dec 17, 2015 11.69 11.90 11.58 11.60 193,008 -0.05(-0.43%)
Dec 16, 2015 11.34 11.81 11.30 11.65 334,398 +0.41(+3.65%)
Dec 15, 2015 11.33 11.55 11.20 11.24 282,162 -0.11(-0.97%)
Dec 14, 2015 11.85 12.13 11.31 11.35 263,571 -0.74(-6.12%)
Dec 11, 2015 12.38 12.38 11.84 12.09 250,240 -0.43(-3.43%)
Dec 10, 2015 12.57 12.63 12.38 12.52 102,018 +0.02(+0.16%)
Dec 09, 2015 12.35 12.59 12.34 12.50 330,892 +0.08(+0.64%)
Dec 08, 2015 12.57 12.60 12.32 12.42 158,048 -0.22(-1.74%)
Dec 07, 2015 13.17 13.24 12.48 12.64 287,980 -0.49(-3.73%)
Dec 04, 2015 12.78 13.29 12.78 13.13 132,595 +0.29(+2.26%)
Dec 03, 2015 13.24 13.40 12.82 12.84 149,178 -0.29(-2.21%)
Dec 02, 2015 13.05 13.41 12.96 13.13 214,515 +0.19(+1.47%)
Dec 01, 2015 12.86 13.02 12.74 12.94 183,560 +0.08(+0.62%)
Nov 30, 2015 13.52 13.53 12.83 12.86 212,658 -0.64(-4.74%)
Nov 27, 2015 13.49 13.71 13.00 13.50 125,013 +0.17(+1.28%)
Nov 25, 2015 12.68 13.33 13.33 13.33 568,900 +0.75(+5.96%)
Nov 24, 2015 12.37 12.62 11.95 12.58 343,470 +0.15(+1.21%)
Nov 23, 2015 12.13 12.51 11.98 12.43 226,401 +0.27(+2.22%)
Nov 20, 2015 12.22 12.38 11.88 12.16 433,394 +0.19(+1.59%)
Nov 19, 2015 12.47 12.57 11.76 11.97 290,547 -0.66(-5.23%)
Nov 18, 2015 12.92 13.06 12.21 12.63 331,588 -0.29(-2.24%)
Nov 17, 2015 13.53 13.56 12.90 12.92 175,609 -0.58(-4.30%)
Nov 16, 2015 13.40 13.68 13.30 13.50 267,495 +0.09(+0.67%)
Nov 13, 2015 13.91 14.02 13.39 13.41 363,797 -0.73(-5.16%)
Nov 12, 2015 14.31 14.41 14.07 14.14 109,541 -0.27(-1.87%)
Nov 11, 2015 15.02 15.02 14.28 14.41 161,152 -0.61(-4.06%)
Nov 10, 2015 14.87 15.03 14.53 15.02 172,774 +0.15(+1.01%)
Nov 09, 2015 15.23 15.23 14.74 14.87 206,079 -0.45(-2.94%)
Nov 06, 2015 15.16 15.37 14.90 15.32 146,866 +0.07(+0.46%)
Nov 05, 2015 14.88 15.33 14.78 15.25 220,348 +0.36(+2.42%)
Nov 04, 2015 15.16 15.24 14.82 14.89 424,400 -0.28(-1.85%)
Nov 03, 2015 15.03 15.54 14.89 15.17 493,089 +0.01(+0.07%)
Nov 02, 2015 15.39 15.39 14.75 15.16 537,089 -0.40(-2.57%)
Oct 30, 2015 14.35 15.71 14.31 15.56 890,953 +1.31(+9.19%)
Oct 29, 2015 14.15 15.86 13.67 14.25 1,552,935 -4.33(-23.30%)
Oct 28, 2015 17.98 18.69 17.81 18.58 216,600 +0.61(+3.39%)
Oct 27, 2015 17.89 18.14 17.68 17.97 142,020 +0.08(+0.45%)
Oct 26, 2015 17.77 18.06 17.71 17.89 107,062 +0.09(+0.51%)
Oct 23, 2015 17.86 17.88 17.60 17.80 82,693 +0.03(+0.17%)
Oct 22, 2015 18.29 18.33 15.86 17.77 381,331 -0.51(-2.79%)
Oct 21, 2015 18.55 18.66 18.20 18.28 78,665 -0.18(-0.98%)
Oct 20, 2015 18.41 18.64 18.26 18.46 135,119 -0.02(-0.11%)
Oct 19, 2015 18.46 18.88 18.26 18.48 133,717 +0.02(+0.11%)
Oct 16, 2015 18.22 18.59 18.02 18.46 148,711 +0.35(+1.93%)
Oct 15, 2015 17.52 18.12 17.43 18.11 189,316 +0.60(+3.43%)
Oct 14, 2015 18.32 18.37 17.43 17.51 206,813 -0.74(-4.05%)
Oct 13, 2015 18.63 19.25 18.16 18.25 170,850 -0.40(-2.14%)
Oct 12, 2015 18.63 18.98 18.31 18.65 220,492 +0.05(+0.27%)
Oct 09, 2015 18.92 18.92 18.26 18.60 148,981 -0.33(-1.74%)
Oct 08, 2015 18.55 19.22 18.34 18.93 122,474 +0.40(+2.16%)
Oct 07, 2015 18.48 18.53 18.04 18.53 188,297 +0.05(+0.27%)
Oct 06, 2015 19.22 19.44 18.19 18.48 337,857 -0.71(-3.70%)
Oct 05, 2015 19.44 19.44 18.95 19.19 188,776 -0.09(-0.47%)
Oct 02, 2015 18.70 19.28 18.47 19.28 270,767 +0.51(+2.72%)
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.